{"sym":"PPS","index":false,"bars":[["2011-01-07",2242.48,2242.48,2082.3,2082.3,240000],["2011-01-10",2098.32,2146.37,2018.23,2050.27,93000],["2011-01-11",2050.27,2050.27,1970.18,1986.2,91800],["2011-01-12",1970.18,2002.22,1906.11,1938.14,53300],["2011-01-13",1954.16,1954.16,1906.11,1922.13,130000],["2011-01-14",1922.13,1922.13,1906.11,1922.13,115300],["2011-01-17",1906.11,1922.13,1890.09,1922.13,62100],["2011-01-18",1922.13,1922.13,1858.06,1906.11,95500],["2011-01-19",1858.06,1874.07,1842.04,1858.06,72600],["2011-01-20",1890.09,1986.2,1842.04,1858.06,108500],["2011-01-21",1842.04,1874.07,1793.98,1793.98,88400],["2011-01-24",1810.0,1810.0,1713.9,1713.9,86800],["2011-01-25",1713.9,1761.95,1713.9,1761.95,70200],["2011-01-26",1713.9,1777.97,1713.9,1761.95,30600],["2011-01-27",1729.91,1842.04,1729.91,1842.04,38200],["2011-01-28",1890.09,1890.09,1793.98,1890.09,53400],["2011-02-08",1777.97,1842.04,1777.97,1777.97,8400],["2011-02-09",1777.97,1826.02,1777.97,1777.97,41800],["2011-02-10",1761.95,1761.95,1745.93,1745.93,21100],["2011-02-11",1713.9,1729.91,1713.9,1729.91,23800],["2011-02-14",1729.91,1826.02,1729.91,1729.91,14800],["2011-02-15",1697.88,1729.91,1681.86,1713.9,28800],["2011-02-16",1665.84,1745.93,1665.84,1745.93,23000],["2011-02-17",1681.86,1697.88,1681.86,1681.86,17800],["2011-02-18",1633.81,1745.93,1633.81,1681.86,31700],["2011-02-21",1601.77,1617.79,1569.74,1569.74,51300],["2011-02-22",1521.68,1601.77,1505.67,1537.7,35000],["2011-02-23",1505.67,1569.74,1505.67,1553.72,21400],["2011-02-24",1489.65,1521.68,1489.65,1505.67,15200],["2011-02-25",1473.63,1601.77,1473.63,1601.77,75300],["2011-02-28",1601.77,1649.83,1601.77,1649.83,46700],["2011-03-01",1745.93,1745.93,1745.93,1745.93,121600],["2011-03-02",1826.02,1858.06,1633.81,1633.81,178200],["2011-03-03",1649.83,1697.88,1649.83,1697.88,88800],["2011-03-04",1633.81,1665.84,1633.81,1633.81,58200],["2011-03-07",1553.72,1745.93,1553.72,1665.84,69900],["2011-03-08",1585.75,1649.83,1585.75,1617.79,45100],["2011-03-09",1601.77,1617.79,1537.7,1617.79,64600],["2011-03-10",1537.7,1681.86,1537.7,1649.83,88800],["2011-03-11",1681.86,1713.9,1665.84,1713.9,156400],["2011-03-14",1761.95,1761.95,1617.79,1633.81,47000],["2011-03-15",1585.75,1601.77,1585.75,1601.77,27900],["2011-03-16",1585.75,1601.77,1585.75,1601.77,19300],["2011-03-17",1665.84,1665.84,1665.84,1665.84,6300],["2011-03-18",1617.79,1681.86,1585.75,1665.84,30000],["2011-03-21",1681.86,1729.91,1617.79,1617.79,54300],["2011-03-22",1681.86,1681.86,1649.83,1649.83,11000],["2011-03-23",1665.84,1729.91,1665.84,1713.9,75500],["2011-03-24",1761.95,1761.95,1665.84,1713.9,19200],["2011-03-25",1713.9,1713.9,1665.84,1665.84,15100],["2011-03-28",1729.91,1729.91,1681.86,1681.86,15900],["2011-03-29",1697.88,1697.88,1649.83,1649.83,39400],["2011-03-30",1713.9,1713.9,1633.81,1665.84,33600],["2011-03-31",1681.86,1729.91,1681.86,1729.91,101700],["2011-04-01",1745.93,1810.0,1745.93,1810.0,119500],["2011-04-04",1906.11,1922.13,1906.11,1922.13,125200],["2011-04-05",2018.23,2034.25,1858.06,1922.13,286200],["2011-04-06",1842.04,1922.13,1826.02,1906.11,93800],["2011-04-07",1842.04,1842.04,1761.95,1761.95,159800],["2011-04-08",1810.0,1922.13,1777.97,1858.06,109100],["2011-04-13",1826.02,1938.14,1826.02,1858.06,83000],["2011-04-14",1858.06,1906.11,1858.06,1858.06,46100],["2011-04-15",1858.06,1890.09,1761.95,1777.97,82100],["2011-04-18",1761.95,1761.95,1697.88,1729.91,71200],["2011-04-19",1649.83,1681.86,1633.81,1649.83,38300],["2011-04-20",1633.81,1777.97,1633.81,1761.95,80900],["2011-04-21",1729.91,1761.95,1665.84,1665.84,72300],["2011-04-22",1633.81,1681.86,1633.81,1681.86,38900],["2011-04-25",1649.83,1745.93,1649.83,1713.9,47900],["2011-04-26",1713.9,1713.9,1617.79,1617.79,43400],["2011-04-27",1601.77,1681.86,1601.77,1649.83,51600],["2011-04-28",1617.79,1633.81,1585.75,1585.75,34100],["2011-04-29",1585.75,1617.79,1585.75,1617.79,76200],["2011-05-04",1537.7,1569.74,1505.67,1505.67,65100],["2011-05-05",1489.65,1521.68,1473.63,1505.67,77800],["2011-05-06",1505.67,1553.72,1489.65,1489.65,30500],["2011-05-09",1489.65,1537.7,1489.65,1537.7,10100],["2011-05-10",1521.68,1585.75,1521.68,1569.74,24200],["2011-05-11",1505.67,1537.7,1505.67,1521.68,25300],["2011-05-12",1521.68,1537.7,1521.68,1537.7,6800],["2011-05-13",1489.65,1553.72,1489.65,1521.68,30500],["2011-05-16",1489.65,1569.74,1489.65,1505.67,29500],["2011-05-17",1521.68,1521.68,1505.67,1505.67,14600],["2011-05-18",1521.68,1569.74,1505.67,1521.68,23700],["2011-05-19",1521.68,1553.72,1473.63,1473.63,41700],["2011-05-20",1521.68,1537.7,1489.65,1489.65,22700],["2011-05-23",1473.63,1505.67,1425.58,1473.63,86600],["2011-05-24",1409.56,1425.58,1361.51,1361.51,111300],["2011-05-25",1313.45,1345.49,1281.42,1297.44,88500],["2011-05-26",1249.38,1377.52,1233.36,1345.49,49800],["2011-05-27",1329.47,1361.51,1329.47,1361.51,14800],["2011-05-30",1377.52,1425.58,1377.52,1425.58,14300],["2011-05-31",1377.52,1489.65,1377.52,1489.65,25300],["2011-06-01",1447.66,1447.66,1352.42,1428.61,20200],["2011-06-02",1390.51,1504.8,1390.51,1504.8,39100],["2011-06-03",1523.85,1580.99,1485.75,1523.85,27300],["2011-06-06",1466.7,1466.7,1428.61,1447.66,75000],["2011-06-07",1352.42,1504.8,1352.42,1485.75,30600],["2011-06-08",1428.61,1523.85,1428.61,1466.7,131700],["2011-06-09",1390.51,1466.7,1390.51,1466.7,131200],["2011-06-10",1371.46,1523.85,1371.46,1523.85,111600],["2011-06-13",1600.04,1600.04,1542.9,1600.04,54300],["2011-06-14",1695.28,1695.28,1619.09,1695.28,333800],["2011-06-15",1714.33,1809.57,1676.23,1809.57,217300],["2011-06-16",1752.43,1866.71,1752.43,1866.71,120300],["2011-06-17",1866.71,1866.71,1733.38,1733.38,150400],["2011-06-20",1657.18,1695.28,1657.18,1695.28,141400],["2011-06-21",1657.18,1752.43,1657.18,1752.43,18500],["2011-06-22",1752.43,1771.47,1714.33,1714.33,79000],["2011-06-23",1657.18,1695.28,1657.18,1695.28,24600],["2011-06-24",1657.18,1733.38,1657.18,1676.23,16000],["2011-06-27",1600.04,1638.14,1600.04,1619.09,22800],["2011-06-28",1580.99,1619.09,1580.99,1619.09,15000],["2011-06-29",1600.04,1619.09,1600.04,1619.09,17400],["2011-06-30",1600.04,1657.18,1600.04,1638.14,17100],["2011-07-01",1580.99,1619.09,1580.99,1580.99,23000],["2011-07-04",1542.9,1619.09,1542.9,1600.04,22800],["2011-07-05",1561.94,1676.23,1561.94,1638.14,24600],["2011-07-06",1561.94,1638.14,1561.94,1600.04,18600],["2011-07-07",1542.9,1619.09,1542.9,1619.09,20400],["2011-07-08",1504.8,1600.04,1504.8,1561.94,22500],["2011-07-11",1542.9,1600.04,1523.85,1561.94,36300],["2011-07-12",1504.8,1600.04,1504.8,1600.04,26500],["2011-07-13",1485.75,1619.09,1485.75,1580.99,22100],["2011-07-14",1504.8,1619.09,1504.8,1600.04,19800],["2011-07-15",1523.85,1580.99,1523.85,1580.99,20000],["2011-07-18",1504.8,1619.09,1504.8,1619.09,42800],["2011-07-19",1523.85,1619.09,1523.85,1619.09,24600],["2011-07-20",1580.99,1676.23,1580.99,1676.23,75800],["2011-07-21",1657.18,1676.23,1657.18,1657.18,20000],["2011-07-22",1657.18,1657.18,1619.09,1619.09,22000],["2011-07-25",1523.85,1600.04,1523.85,1600.04,21700],["2011-07-26",1447.66,1542.9,1428.61,1542.9,26400],["2011-07-27",1485.75,1542.9,1485.75,1542.9,8300],["2011-07-28",1523.85,1600.04,1523.85,1580.99,15100],["2011-07-29",1447.66,1504.8,1447.66,1504.8,19200],["2011-08-01",1485.75,1542.9,1485.75,1542.9,1100],["2011-08-02",1504.8,1523.85,1504.8,1523.85,5500],["2011-08-03",1542.9,1619.09,1542.9,1619.09,28400],["2011-08-04",1580.99,1676.23,1580.99,1676.23,28300],["2011-08-05",1657.18,1657.18,1600.04,1600.04,14800],["2011-08-08",1580.99,1580.99,1580.99,1580.99,15400],["2011-08-09",1542.9,1542.9,1523.85,1542.9,20300],["2011-08-10",1447.66,1600.04,1447.66,1561.94,20200],["2011-08-11",1485.75,1561.94,1485.75,1542.9,19100],["2011-08-12",1542.9,1600.04,1542.9,1580.99,20600],["2011-08-15",1561.94,1619.09,1561.94,1619.09,20500],["2011-08-16",1580.99,1600.04,1580.99,1600.04,20300],["2011-08-17",1561.94,1580.99,1561.94,1580.99,21200],["2011-08-18",1580.99,1600.04,1580.99,1600.04,20100],["2011-08-19",1523.85,1561.94,1523.85,1561.94,20300],["2011-08-22",1466.7,1580.99,1466.7,1580.99,25900],["2011-08-23",1561.94,1638.14,1542.9,1638.14,93200],["2011-08-24",1657.18,1657.18,1638.14,1638.14,59300],["2011-08-25",1542.9,1676.23,1542.9,1657.18,35800],["2011-08-26",1561.94,1676.23,1523.85,1676.23,34700],["2011-08-29",1561.94,1676.23,1561.94,1676.23,21900],["2011-08-30",1600.04,1695.28,1600.04,1695.28,23300],["2011-08-31",1600.04,1600.04,1523.85,1600.04,24100],["2011-09-01",1523.85,1638.14,1523.85,1638.14,58600],["2011-09-05",1638.14,1695.28,1638.14,1657.18,62100],["2011-09-06",1733.38,1733.38,1657.18,1657.18,60300],["2011-09-07",1714.33,1771.47,1714.33,1771.47,39200],["2011-09-08",1790.52,1828.62,1771.47,1828.62,51100],["2011-09-09",1847.67,1847.67,1809.57,1828.62,30400],["2011-09-12",1809.57,1942.91,1809.57,1942.91,149500],["2011-09-13",2000.05,2057.2,1961.95,2057.2,134000],["2011-09-14",2057.2,2076.24,2019.1,2038.15,61400],["2011-09-15",1981.0,2019.1,1904.81,1904.81,170000],["2011-09-16",1942.91,1942.91,1923.86,1923.86,39700],["2011-09-19",1923.86,2057.2,1923.86,1961.95,112500],["2011-09-20",1904.81,1942.91,1866.71,1885.76,84700],["2011-09-21",1847.67,1961.95,1828.62,1847.67,178900],["2011-09-22",1828.62,1904.81,1828.62,1904.81,126600],["2011-09-23",1828.62,1904.81,1828.62,1904.81,260500],["2011-09-26",1847.67,1942.91,1847.67,1904.81,75400],["2011-09-27",1904.81,2000.05,1904.81,1981.0,93900],["2011-09-28",1961.95,2038.15,1961.95,2038.15,161700],["2011-09-29",2000.05,2038.15,1942.91,1981.0,203300],["2011-09-30",2000.05,2038.15,1923.86,2019.1,168200],["2011-10-03",1981.0,2000.05,1885.76,1923.86,215300],["2011-10-04",1904.81,1961.95,1866.71,1942.91,212200],["2011-10-05",1961.95,2000.05,1942.91,1961.95,184500],["2011-10-06",1961.95,2114.34,1961.95,2114.34,270500],["2011-10-07",2171.48,2190.53,2152.44,2190.53,241200],["2011-10-10",2285.77,2342.92,2171.48,2342.92,290800],["2011-10-11",2342.92,2419.11,2342.92,2419.11,246500],["2011-10-12",2400.06,2400.06,2285.77,2361.96,244700],["2011-10-13",2323.87,2476.25,2304.82,2419.11,167100],["2011-10-14",2514.35,2552.45,2476.25,2476.25,296800],["2011-10-17",2438.16,2438.16,2342.92,2342.92,183200],["2011-10-18",2342.92,2342.92,2209.58,2304.82,209000],["2011-10-19",2304.82,2342.92,2209.58,2342.92,233500],["2011-10-20",2361.96,2361.96,2304.82,2304.82,97500],["2011-10-21",2323.87,2381.01,2323.87,2381.01,166300],["2011-10-24",2400.06,2476.25,2361.96,2361.96,112900],["2011-10-25",2381.01,2381.01,2228.63,2304.82,188200],["2011-10-26",2457.21,2457.21,2266.72,2361.96,186500],["2011-10-27",2342.92,2381.01,2285.77,2361.96,161700],["2011-10-28",2361.96,2495.3,2361.96,2495.3,259700],["2011-10-31",2533.4,2571.49,2533.4,2571.49,272200],["2011-11-01",2628.64,2666.73,2609.59,2609.59,119800],["2011-11-02",2590.54,2609.59,2476.25,2476.25,96500],["2011-11-03",2342.92,2381.01,2342.92,2342.92,141600],["2011-11-04",2342.92,2361.96,2285.77,2285.77,150600],["2011-11-07",2304.82,2361.96,2285.77,2361.96,168500],["2011-11-08",2323.87,2400.06,2323.87,2361.96,168800],["2011-11-09",2342.92,2381.01,2304.82,2342.92,157700],["2011-11-10",2342.92,2342.92,2190.53,2190.53,237900],["2011-11-11",2171.48,2228.63,2152.44,2228.63,178600],["2011-11-14",2209.58,2209.58,2076.24,2171.48,157000],["2011-11-15",2133.39,2171.48,2000.05,2038.15,134300],["2011-11-16",2057.2,2133.39,2019.1,2095.29,199400],["2011-11-17",2095.29,2114.34,1942.91,1961.95,169900],["2011-11-18",1961.95,1961.95,1885.76,1885.76,125700],["2011-11-21",1866.71,1866.71,1809.57,1847.67,193500],["2011-11-22",1847.67,1961.95,1847.67,1942.91,146100],["2011-11-23",2000.05,2057.2,1981.0,2057.2,205100],["2011-11-24",2076.24,2095.29,2019.1,2019.1,68400],["2011-11-25",2000.05,2038.15,1981.0,2019.1,87100],["2011-11-28",1981.0,2133.39,1961.95,2114.34,207500],["2011-11-29",2095.29,2095.29,2019.1,2019.1,72900],["2011-11-30",1981.0,2000.05,1942.91,1981.0,117500],["2011-12-01",1961.95,2057.2,1961.95,2019.1,157300],["2011-12-02",2000.05,2095.29,1981.0,2095.29,167600],["2011-12-05",2114.34,2171.48,2095.29,2171.48,212100],["2011-12-06",2152.44,2190.53,2057.2,2076.24,160100],["2011-12-07",2057.2,2133.39,2038.15,2095.29,162400],["2011-12-08",2076.24,2133.39,2019.1,2038.15,541800],["2011-12-09",2057.2,2057.2,1942.91,1961.95,605000],["2011-12-12",1942.91,1981.0,1923.86,1942.91,52100],["2011-12-13",1923.86,1961.95,1885.76,1885.76,102300],["2011-12-14",1866.71,1904.81,1809.57,1847.67,84800],["2011-12-15",1847.67,1904.81,1790.52,1828.62,94200],["2011-12-16",1847.67,1942.91,1847.67,1904.81,173500],["2011-12-19",1942.91,1961.95,1866.71,1904.81,121600],["2011-12-20",1923.86,1923.86,1847.67,1847.67,80600],["2011-12-21",1885.76,1923.86,1847.67,1866.71,86700],["2011-12-22",1904.81,1904.81,1771.47,1771.47,177100],["2011-12-23",1790.52,1809.57,1733.38,1771.47,94300],["2011-12-26",1790.52,1809.57,1676.23,1714.33,92400],["2011-12-27",1790.52,1847.67,1752.43,1847.67,132500],["2011-12-28",1847.67,1923.86,1847.67,1923.86,136600],["2011-12-29",2038.15,2038.15,1981.0,2038.15,122200],["2011-12-30",2057.2,2114.34,2038.15,2038.15,144400],["2012-01-03",2057.2,2057.2,1923.86,1923.86,105400],["2012-01-04",1961.95,1981.0,1847.67,1847.67,143700],["2012-01-05",1809.57,1828.62,1752.43,1752.43,150800],["2012-01-06",1695.28,1733.38,1657.18,1714.33,261100],["2012-01-09",1676.23,1733.38,1638.14,1714.33,153700],["2012-01-10",1714.33,1790.52,1714.33,1790.52,166300],["2012-01-11",1828.62,1866.71,1771.47,1771.47,153900],["2012-01-12",1790.52,1828.62,1733.38,1790.52,152200],["2012-01-13",1752.43,1847.67,1752.43,1847.67,165400],["2012-01-16",1828.62,1923.86,1828.62,1923.86,151300],["2012-01-17",1942.91,1961.95,1847.67,1866.71,131000],["2012-01-18",1847.67,1923.86,1847.67,1904.81,87900],["2012-01-19",1885.76,2000.05,1885.76,2000.05,144000],["2012-01-20",1961.95,2000.05,1904.81,1904.81,119000],["2012-01-30",1942.91,1981.0,1847.67,1885.76,91700],["2012-01-31",1904.81,2000.05,1904.81,1961.95,119200],["2012-02-01",1942.91,1961.95,1866.71,1885.76,81700],["2012-02-02",1885.76,2000.05,1885.76,2000.05,143800],["2012-02-03",1942.91,2038.15,1885.76,1923.86,142300],["2012-02-06",1923.86,1961.95,1847.67,1904.81,83300],["2012-02-07",1885.76,1981.0,1885.76,1961.95,153300],["2012-02-08",1942.91,2057.2,1942.91,1981.0,165200],["2012-02-09",2000.05,2019.1,1942.91,1961.95,124100],["2012-02-10",1942.91,1961.95,1828.62,1828.62,106300],["2012-02-13",1904.81,1904.81,1771.47,1790.52,94800],["2012-02-14",1847.67,1923.86,1847.67,1923.86,121100],["2012-02-15",1885.76,1904.81,1828.62,1866.71,89200],["2012-02-16",1866.71,1981.0,1866.71,1981.0,153500],["2012-02-17",2057.2,2076.24,2057.2,2076.24,211200],["2012-02-20",2209.58,2209.58,2209.58,2209.58,144800],["2012-02-21",2361.96,2361.96,2304.82,2342.92,311000],["2012-02-22",2342.92,2457.21,2247.68,2438.16,222300],["2012-02-23",2400.06,2419.11,2304.82,2342.92,294500],["2012-02-24",2323.87,2419.11,2304.82,2381.01,319000],["2012-02-27",2342.92,2400.06,2247.68,2361.96,260800],["2012-02-28",2323.87,2476.25,2285.77,2476.25,399300],["2012-02-29",2514.35,2571.49,2514.35,2571.49,408600],["2012-03-01",2628.64,2628.64,2533.4,2552.45,278000],["2012-03-02",2552.45,2609.59,2533.4,2609.59,281300],["2012-03-05",2609.59,2723.88,2609.59,2723.88,513700],["2012-03-06",2628.64,2723.88,2495.3,2495.3,664100],["2012-03-07",2552.45,2552.45,2438.16,2457.21,191200],["2012-03-08",2285.77,2381.01,2285.77,2323.87,237700],["2012-03-09",2285.77,2342.92,2228.63,2247.68,235500],["2012-03-12",2285.77,2361.96,2285.77,2342.92,133900],["2012-03-13",2361.96,2419.11,2361.96,2419.11,208800],["2012-03-14",2419.11,2457.21,2361.96,2361.96,278300],["2012-03-15",2381.01,2533.4,2247.68,2514.35,722900],["2012-03-16",2400.06,2495.3,2361.96,2476.25,460100],["2012-03-19",2533.4,2647.69,2514.35,2647.69,273800],["2012-03-20",2723.88,2761.97,2647.69,2761.97,412700],["2012-03-21",2781.02,2914.36,2742.93,2914.36,468400],["2012-03-22",2895.31,3009.6,2819.12,2895.31,665800],["2012-03-23",2895.31,3085.79,2895.31,3085.79,574800],["2012-03-26",3028.65,3219.13,3028.65,3219.13,338800],["2012-03-27",3238.18,3257.23,3066.74,3066.74,537200],["2012-03-28",2952.46,3276.27,2857.22,3276.27,769100],["2012-03-29",3276.27,3504.85,3219.13,3314.37,870200],["2012-03-30",3333.42,3352.47,3123.89,3123.89,441900],["2012-04-03",3066.74,3238.18,3066.74,3161.98,324500],["2012-04-04",3161.98,3181.03,2952.46,2952.46,487700],["2012-04-05",2952.46,3142.94,2819.12,3142.94,719000],["2012-04-06",3200.08,3352.47,3142.94,3142.94,660000],["2012-04-09",3181.03,3352.47,3161.98,3295.32,443700],["2012-04-10",3295.32,3314.37,3142.94,3181.03,483500],["2012-04-11",3200.08,3257.23,3181.03,3238.18,422100],["2012-04-12",3276.27,3371.51,3219.13,3295.32,595690],["2012-04-13",3276.27,3504.85,3219.13,3371.51,526670],["2012-04-16",3371.51,3600.09,3371.51,3600.09,311500],["2012-04-17",3600.09,3771.52,3600.09,3676.28,429100],["2012-04-18",3676.28,3695.33,3600.09,3619.14,409600],["2012-04-19",3638.19,3657.24,3371.51,3409.61,501000],["2012-04-20",3390.56,3428.66,3219.13,3238.18,595200],["2012-04-23",3257.23,3352.47,3200.08,3257.23,430400],["2012-04-24",3219.13,3352.47,3123.89,3333.42,421000],["2012-04-25",3276.27,3409.61,3276.27,3333.42,581400],["2012-04-26",3333.42,3333.42,3142.94,3142.94,495200],["2012-04-27",3104.84,3161.98,3028.65,3066.74,707500],["2012-05-02",3066.74,3161.98,2933.41,3047.7,572600],["2012-05-03",2952.46,3009.6,2876.26,2952.46,492100],["2012-05-04",2933.41,3142.94,2933.41,3123.89,587200],["2012-05-07",3085.79,3276.27,3085.79,3276.27,657500],["2012-05-08",3295.32,3371.51,3047.7,3123.89,340200],["2012-05-09",3028.65,3085.79,2952.46,3009.6,514900],["2012-05-10",3047.7,3104.84,3028.65,3047.7,421600],["2012-05-11",3047.7,3085.79,2876.26,2895.31,272100],["2012-05-14",2857.22,2952.46,2704.83,2761.97,355600],["2012-05-15",2704.83,2761.97,2533.4,2571.49,257700],["2012-05-16",2571.49,2571.49,2381.01,2571.49,140800],["2012-05-17",2590.54,2609.59,2400.06,2419.11,115600],["2012-05-18",2381.01,2381.01,2266.72,2285.77,260300],["2012-05-21",2361.96,2457.21,2304.82,2457.21,155300],["2012-05-22",2590.54,2628.64,2381.01,2438.16,176100],["2012-05-23",2361.96,2400.06,2285.77,2285.77,137300],["2012-05-24",2285.77,2285.77,2133.39,2228.63,154700],["2012-05-25",2285.77,2342.92,2247.68,2342.92,109300],["2012-05-28",2476.25,2495.3,2304.82,2342.92,150400],["2012-05-29",2285.77,2381.01,2285.77,2381.01,91800],["2012-05-30",2381.01,2514.35,2381.01,2476.25,216400],["2012-05-31",2476.25,2476.25,2323.87,2400.06,73500],["2012-06-01",2419.11,2438.16,2323.87,2381.01,35200],["2012-06-04",2381.01,2381.01,2304.82,2342.92,71900],["2012-06-05",2323.87,2400.06,2323.87,2400.06,71800],["2012-06-06",2419.11,2419.11,2342.92,2342.92,32100],["2012-06-07",2285.77,2533.4,2228.63,2495.3,134600],["2012-06-08",2552.45,2552.45,2342.92,2457.21,239900],["2012-06-11",2438.16,2514.35,2438.16,2495.3,41600],["2012-06-12",2514.35,2628.64,2514.35,2628.64,542700],["2012-06-13",2666.73,2666.73,2552.45,2552.45,48800],["2012-06-14",2533.4,2552.45,2476.25,2476.25,90300],["2012-06-15",2476.25,2533.4,2457.21,2495.3,38200],["2012-06-18",2571.49,2571.49,2476.25,2514.35,71500],["2012-06-19",2457.21,2495.3,2419.11,2438.16,130400],["2012-06-20",2438.16,2495.3,2419.11,2438.16,49700],["2012-06-21",2476.25,2476.25,2438.16,2438.16,39400],["2012-06-22",2476.25,2476.25,2400.06,2419.11,69800],["2012-06-25",2419.11,2419.11,2285.77,2304.82,162700],["2012-06-26",2304.82,2304.82,2190.53,2228.63,184000],["2012-06-27",2285.77,2285.77,2190.53,2209.58,102800],["2012-06-28",2320.66,2342.35,2168.84,2277.29,85300],["2012-06-29",2298.97,2298.97,2168.84,2233.91,54600],["2012-07-02",2190.53,2190.53,2082.09,2082.09,88500],["2012-07-03",2125.47,2125.47,2017.02,2038.71,74900],["2012-07-04",2082.09,2082.09,1930.27,1930.27,89000],["2012-07-05",1930.27,2060.4,1930.27,2060.4,71500],["2012-07-06",2038.71,2103.78,2017.02,2038.71,24300],["2012-07-09",1951.96,1951.96,1886.89,1886.89,52000],["2012-07-10",1821.83,1930.27,1821.83,1886.89,117200],["2012-07-11",1908.58,1930.27,1908.58,1930.27,23400],["2012-07-12",1973.65,2017.02,1886.89,1973.65,83000],["2012-07-13",1995.34,2125.47,1995.34,2125.47,113700],["2012-07-16",2103.78,2147.15,2017.02,2038.71,42500],["2012-07-17",2017.02,2103.78,1995.34,2103.78,59800],["2012-07-18",2125.47,2125.47,1995.34,2060.4,57000],["2012-07-19",2082.09,2212.22,2017.02,2212.22,182800],["2012-07-20",2212.22,2298.97,2168.84,2168.84,117200],["2012-07-23",2168.84,2168.84,2103.78,2125.47,17200],["2012-07-24",2082.09,2082.09,1995.34,1995.34,104000],["2012-07-25",1930.27,1995.34,1886.89,1951.96,44500],["2012-07-26",1973.65,1995.34,1973.65,1995.34,9300],["2012-07-27",1995.34,1995.34,1908.58,1908.58,27200],["2012-07-30",1930.27,1951.96,1930.27,1930.27,57800],["2012-07-31",1995.34,1995.34,1930.27,1973.65,9600],["2012-08-01",2017.02,2017.02,1908.58,1908.58,45900],["2012-08-02",1973.65,1973.65,1930.27,1951.96,6800],["2012-08-03",1930.27,1930.27,1865.21,1865.21,22700],["2012-08-06",1908.58,1995.34,1908.58,1995.34,35200],["2012-08-07",1973.65,2017.02,1951.96,1951.96,39500],["2012-08-08",1995.34,2017.02,1951.96,1995.34,13100],["2012-08-09",2017.02,2038.71,1951.96,2017.02,19700],["2012-08-10",1973.65,1995.34,1930.27,1995.34,32100],["2012-08-13",1951.96,1973.65,1930.27,1973.65,32600],["2012-08-14",1951.96,1973.65,1951.96,1973.65,12900],["2012-08-15",1951.96,1973.65,1908.58,1973.65,24600],["2012-08-16",1951.96,1951.96,1951.96,1951.96,25500],["2012-08-17",1951.96,1973.65,1951.96,1951.96,41500],["2012-08-20",1951.96,1995.34,1951.96,1973.65,54800],["2012-08-21",1930.27,1930.27,1843.52,1843.52,102100],["2012-08-22",1735.07,1843.52,1735.07,1735.07,85600],["2012-08-23",1648.32,1670.01,1626.63,1626.63,157200],["2012-08-24",1539.88,1713.39,1518.19,1626.63,139500],["2012-08-27",1626.63,1626.63,1518.19,1518.19,87400],["2012-08-28",1474.81,1583.26,1474.81,1583.26,7400],["2012-08-29",1583.26,1691.7,1583.26,1670.01,18300],["2012-08-30",1648.32,1648.32,1561.57,1626.63,67400],["2012-08-31",1561.57,1626.63,1561.57,1626.63,12000],["2012-09-04",1626.63,1670.01,1626.63,1670.01,28500],["2012-09-05",1670.01,1670.01,1604.94,1626.63,40600],["2012-09-06",1583.26,1626.63,1583.26,1626.63,31700],["2012-09-07",1583.26,1604.94,1583.26,1604.94,35500],["2012-09-10",1561.57,1561.57,1496.5,1518.19,82900],["2012-09-11",1496.5,1518.19,1496.5,1518.19,13200],["2012-09-12",1474.81,1561.57,1474.81,1518.19,42800],["2012-09-13",1474.81,1561.57,1474.81,1561.57,35000],["2012-09-14",1518.19,1604.94,1518.19,1604.94,20500],["2012-09-17",1561.57,1583.26,1539.88,1539.88,21600],["2012-09-18",1496.5,1539.88,1474.81,1474.81,61100],["2012-09-19",1453.13,1518.19,1453.13,1518.19,21300],["2012-09-20",1496.5,1518.19,1474.81,1518.19,30000],["2012-09-21",1496.5,1561.57,1496.5,1561.57,33200],["2012-09-24",1518.19,1518.19,1518.19,1518.19,35000],["2012-09-25",1539.88,1561.57,1539.88,1561.57,44100],["2012-09-26",1518.19,1561.57,1518.19,1561.57,9200],["2012-09-27",1518.19,1539.88,1518.19,1539.88,8700],["2012-09-28",1518.19,1539.88,1518.19,1518.19,35100],["2012-10-01",1518.19,1518.19,1474.81,1518.19,34500],["2012-10-02",1518.19,1539.88,1518.19,1539.88,27000],["2012-10-03",1561.57,1561.57,1539.88,1539.88,35200],["2012-10-04",1539.88,1539.88,1518.19,1518.19,61200],["2012-10-05",1539.88,1561.57,1518.19,1539.88,25750],["2012-10-08",1539.88,1604.94,1539.88,1604.94,62500],["2012-10-09",1604.94,1713.39,1583.26,1713.39,186000],["2012-10-10",1713.39,1821.83,1713.39,1821.83,166000],["2012-10-11",1930.27,1930.27,1865.21,1930.27,177100],["2012-10-12",1951.96,2017.02,1865.21,1908.58,196900],["2012-10-15",1821.83,1886.89,1756.76,1756.76,178200],["2012-10-16",1713.39,1865.21,1713.39,1865.21,166800],["2012-10-17",1995.34,1995.34,1865.21,1995.34,339500],["2012-10-18",1951.96,2103.78,1930.27,2103.78,269300],["2012-10-19",2060.4,2147.15,1973.65,2038.71,309000],["2012-10-22",2017.02,2038.71,1951.96,2017.02,172100],["2012-10-23",1973.65,2082.09,1973.65,2082.09,256100],["2012-10-24",2017.02,2060.4,1973.65,1995.34,117100],["2012-10-25",1973.65,2017.02,1865.21,1886.89,411300],["2012-10-26",1843.52,1908.58,1843.52,1865.21,181200],["2012-10-29",1843.52,1886.89,1778.45,1778.45,210000],["2012-10-30",1800.14,1843.52,1778.45,1843.52,98100],["2012-10-31",1821.83,1821.83,1735.07,1800.14,88100],["2012-11-01",1756.76,1886.89,1756.76,1865.21,194500],["2012-11-02",1821.83,1843.52,1735.07,1735.07,215600],["2012-11-05",1691.7,1821.83,1691.7,1735.07,106300],["2012-11-06",1713.39,1800.14,1713.39,1800.14,113400],["2012-11-07",1778.45,1886.89,1756.76,1843.52,146700],["2012-11-08",1821.83,1843.52,1735.07,1821.83,172400],["2012-11-09",1778.45,1843.52,1778.45,1821.83,102400],["2012-11-12",1800.14,1930.27,1800.14,1930.27,210800],["2012-11-13",1886.89,1951.96,1843.52,1865.21,160800],["2012-11-14",1843.52,1886.89,1843.52,1843.52,39700],["2012-11-15",1843.52,1865.21,1821.83,1843.52,83000],["2012-11-16",1843.52,1865.21,1821.83,1865.21,110600],["2012-11-19",1821.83,1886.89,1821.83,1886.89,88600],["2012-11-20",1865.21,2017.02,1865.21,2017.02,330900],["2012-11-21",1973.65,2038.71,1973.65,1995.34,214700],["2012-11-22",1973.65,2082.09,1973.65,2060.4,139800],["2012-11-23",2038.71,2082.09,1995.34,1995.34,288500],["2012-11-26",2017.02,2038.71,1995.34,2017.02,114900],["2012-11-27",1995.34,2038.71,1973.65,2038.71,88500],["2012-11-28",2017.02,2038.71,2017.02,2038.71,55100],["2012-11-29",2017.02,2103.78,2017.02,2038.71,132800],["2012-11-30",2017.02,2168.84,2017.02,2168.84,268200],["2012-12-03",2168.84,2320.66,2168.84,2320.66,326600],["2012-12-04",2298.97,2472.48,2298.97,2385.73,366000],["2012-12-05",2385.73,2429.1,2342.35,2342.35,203800],["2012-12-06",2342.35,2494.17,2298.97,2494.17,456400],["2012-12-07",2472.48,2602.61,2472.48,2515.86,350300],["2012-12-10",2472.48,2624.3,2472.48,2602.61,350200],["2012-12-11",2602.61,2624.3,2472.48,2515.86,337300],["2012-12-12",2472.48,2645.99,2429.1,2624.3,337400],["2012-12-13",2580.92,2645.99,2494.17,2537.55,254100],["2012-12-14",2494.17,2645.99,2494.17,2515.86,293300],["2012-12-17",2537.55,2580.92,2515.86,2559.24,185400],["2012-12-18",2537.55,2580.92,2494.17,2537.55,275200],["2012-12-19",2515.86,2602.61,2494.17,2515.86,355700],["2012-12-20",2494.17,2537.55,2494.17,2494.17,200200],["2012-12-21",2494.17,2494.17,2407.42,2429.1,194900],["2012-12-24",2429.1,2580.92,2429.1,2580.92,220600],["2012-12-25",2602.61,2754.43,2580.92,2754.43,544000],["2012-12-26",2711.05,2884.56,2711.05,2884.56,355000],["2012-12-27",2884.56,2949.63,2776.12,2841.18,274000],["2012-12-28",2797.81,2906.25,2645.99,2884.56,537800],["2013-01-02",2819.5,2906.25,2667.68,2711.05,374400],["2013-01-03",2667.68,2689.37,2515.86,2689.37,386600],["2013-01-04",2537.55,2667.68,2515.86,2602.61,285600],["2013-01-07",2559.24,2689.37,2559.24,2580.92,236700],["2013-01-08",2559.24,2580.92,2450.79,2494.17,197100],["2013-01-09",2472.48,2537.55,2342.35,2385.73,269000],["2013-01-10",2364.04,2450.79,2277.29,2450.79,232500],["2013-01-11",2450.79,2515.86,2364.04,2385.73,124300],["2013-01-14",2298.97,2385.73,2277.29,2385.73,69100],["2013-01-15",2364.04,2559.24,2364.04,2559.24,179000],["2013-01-16",2645.99,2667.68,2494.17,2494.17,123900],["2013-01-17",2472.48,2515.86,2385.73,2407.42,85200],["2013-01-18",2407.42,2429.1,2385.73,2385.73,48200],["2013-01-21",2385.73,2385.73,2298.97,2298.97,46300],["2013-01-22",2298.97,2298.97,2168.84,2190.53,73200],["2013-01-23",2277.29,2277.29,2125.47,2190.53,25200],["2013-01-24",2212.22,2277.29,2190.53,2277.29,34000],["2013-01-25",2277.29,2494.17,2277.29,2472.48,157300],["2013-01-28",2515.86,2645.99,2494.17,2559.24,111300],["2013-01-29",2515.86,2537.55,2450.79,2494.17,46400],["2013-01-30",2537.55,2537.55,2407.42,2429.1,41800],["2013-01-31",2429.1,2429.1,2342.35,2385.73,45200],["2013-02-01",2407.42,2450.79,2320.66,2450.79,31200],["2013-02-04",2429.1,2429.1,2320.66,2320.66,35000],["2013-02-05",2298.97,2320.66,2277.29,2298.97,170200],["2013-02-06",2407.42,2407.42,2385.73,2385.73,3300],["2013-02-07",2385.73,2385.73,2298.97,2385.73,7000],["2013-02-08",2385.73,2385.73,2277.29,2298.97,74700],["2013-02-18",2407.42,2429.1,2342.35,2429.1,31400],["2013-02-19",2450.79,2472.48,2385.73,2385.73,53800],["2013-02-20",2385.73,2429.1,2364.04,2429.1,30100],["2013-02-21",2407.42,2429.1,2233.91,2277.29,110100],["2013-02-22",2277.29,2320.66,2212.22,2277.29,82000],["2013-02-25",2298.97,2298.97,2255.6,2298.97,39500],["2013-02-26",2298.97,2298.97,2168.84,2212.22,39900],["2013-02-27",2168.84,2233.91,2168.84,2233.91,24300],["2013-02-28",2255.6,2255.6,2212.22,2212.22,55300],["2013-03-01",2255.6,2255.6,2212.22,2212.22,25500],["2013-03-04",2190.53,2190.53,2168.84,2190.53,51200],["2013-03-05",2168.84,2168.84,2125.47,2125.47,5100],["2013-03-06",2125.47,2168.84,2103.78,2147.15,9300],["2013-03-07",2125.47,2147.15,2103.78,2103.78,35500],["2013-03-08",2147.15,2147.15,2103.78,2103.78,2100],["2013-03-11",2038.71,2147.15,2038.71,2147.15,10100],["2013-03-12",2125.47,2147.15,2103.78,2125.47,13200],["2013-03-13",2125.47,2125.47,2125.47,2125.47,15100],["2013-03-14",2082.09,2125.47,2082.09,2125.47,8800],["2013-03-15",2125.47,2125.47,2125.47,2125.47,10800],["2013-03-18",2082.09,2147.15,2060.4,2147.15,3200],["2013-03-19",2103.78,2103.78,2103.78,2103.78,4900],["2013-03-20",2103.78,2147.15,2103.78,2125.47,6800],["2013-03-21",2125.47,2125.47,2103.78,2103.78,9400],["2013-03-22",2103.78,2103.78,2082.09,2103.78,13600],["2013-03-25",2082.09,2082.09,2082.09,2082.09,12800],["2013-03-26",2082.09,2082.09,2082.09,2082.09,14600],["2013-03-27",2082.09,2103.78,2060.4,2103.78,16200],["2013-03-28",2125.47,2298.97,2125.47,2298.97,53600],["2013-03-29",2298.97,2472.48,2298.97,2385.73,106100],["2013-04-01",2429.1,2429.1,2364.04,2407.42,31300],["2013-04-02",2364.04,2385.73,2277.29,2298.97,33600],["2013-04-03",2255.6,2320.66,2255.6,2255.6,51800],["2013-04-04",2255.6,2364.04,2255.6,2277.29,28100],["2013-04-05",2255.6,2342.35,2233.91,2342.35,37800],["2013-04-08",2255.6,2342.35,2255.6,2277.29,27800],["2013-04-09",2277.29,2298.97,2277.29,2298.97,7700],["2013-04-10",2298.97,2298.97,2255.6,2277.29,12200],["2013-04-11",2277.29,2298.97,2255.6,2298.97,8300],["2013-04-12",2298.97,2429.1,2298.97,2364.04,81300],["2013-04-15",2298.97,2298.97,2233.91,2233.91,11400],["2013-04-16",2255.6,2277.29,2255.6,2277.29,46000],["2013-04-17",2255.6,2277.29,2255.6,2277.29,3900],["2013-04-18",2255.6,2277.29,2212.22,2233.91,48000],["2013-04-22",2212.22,2233.91,2168.84,2168.84,46800],["2013-04-23",2233.91,2255.6,2233.91,2255.6,200],["2013-04-24",2255.6,2255.6,2212.22,2255.6,7600],["2013-04-25",2233.91,2277.29,2233.91,2255.6,31700],["2013-04-26",2233.91,2277.29,2233.91,2277.29,24000],["2013-05-02",2277.29,2277.29,2277.29,2277.29,30800],["2013-05-03",2255.6,2255.6,2233.91,2255.6,25700],["2013-05-06",2233.91,2255.6,2212.22,2255.6,68100],["2013-05-07",2255.6,2255.6,2168.84,2190.53,75000],["2013-05-08",2190.53,2233.91,2190.53,2233.91,6200],["2013-05-09",2233.91,2233.91,2212.22,2233.91,6000],["2013-05-10",2233.91,2233.91,2212.22,2212.22,5300],["2013-05-13",2212.22,2212.22,2190.53,2212.22,7900],["2013-05-14",2190.53,2190.53,2168.84,2168.84,21200],["2013-05-15",2212.22,2277.29,2212.22,2255.6,18800],["2013-05-16",2233.91,2320.66,2233.91,2320.66,36300],["2013-05-17",2385.73,2537.55,2385.73,2537.55,246600],["2013-05-20",2537.55,2537.55,2450.79,2472.48,26100],["2013-05-21",2450.79,2515.86,2407.42,2515.86,31500],["2013-05-22",2537.55,2537.55,2450.79,2472.48,26100],["2013-05-23",2494.17,2537.55,2450.79,2472.48,31500],["2013-05-24",2537.55,2537.55,2472.48,2472.48,54500],["2013-05-27",2596.11,2596.11,2546.66,2571.38,67900],["2013-05-28",2472.48,2546.66,2472.48,2546.66,3300],["2013-05-29",2521.93,2521.93,2447.76,2447.76,44900],["2013-05-30",2472.48,2472.48,2423.03,2472.48,7700],["2013-05-31",2423.03,2472.48,2373.58,2472.48,13701],["2013-06-03",2447.76,2447.76,2423.03,2423.03,4200],["2013-06-04",2521.93,2521.93,2398.31,2472.48,10800],["2013-06-05",2447.76,2447.76,2447.76,2447.76,1000],["2013-06-06",2447.76,2447.76,2447.76,2447.76,3400],["2013-06-07",2472.48,2472.48,2472.48,2472.48,1300],["2013-06-10",2472.48,2472.48,2373.58,2472.48,13800],["2013-06-11",2373.58,2373.58,2373.58,2373.58,17200],["2013-06-12",2348.86,2447.76,2348.86,2373.58,32300],["2013-06-13",2423.03,2423.03,2348.86,2348.86,13000],["2013-06-14",2348.86,2423.03,2348.86,2423.03,11600],["2013-06-17",2348.86,2348.86,2324.13,2324.13,5200],["2013-06-18",2324.13,2324.13,2324.13,2324.13,4400],["2013-06-19",2324.13,2324.13,2324.13,2324.13,13900],["2013-06-20",2324.13,2324.13,2324.13,2324.13,200],["2013-06-21",2324.13,2324.13,2324.13,2324.13,11100],["2013-06-24",2299.41,2324.13,2274.68,2324.13,21100],["2013-06-25",2249.96,2249.96,2225.23,2225.23,51000],["2013-06-26",2348.86,2423.03,2348.86,2423.03,1200],["2013-06-27",2423.03,2423.03,2423.03,2423.03,0],["2013-06-28",2249.96,2299.41,2225.23,2299.41,900],["2013-07-01",2373.58,2373.58,2225.23,2373.58,1400],["2013-07-02",2249.96,2373.58,2249.96,2373.58,500],["2013-07-03",2274.68,2274.68,2151.06,2151.06,10600],["2013-07-04",2225.23,2225.23,2225.23,2225.23,900],["2013-07-05",2175.78,2324.13,2027.43,2324.13,8700],["2013-07-08",2225.23,2225.23,2225.23,2225.23,1100],["2013-07-09",2299.41,2299.41,2299.41,2299.41,100],["2013-07-10",2299.41,2299.41,2299.41,2299.41,0],["2013-07-11",2299.41,2299.41,2299.41,2299.41,0],["2013-07-12",2299.41,2299.41,2299.41,2299.41,0],["2013-07-15",2299.41,2299.41,2299.41,2299.41,0],["2013-07-16",2249.96,2373.58,2249.96,2373.58,4000],["2013-07-17",2373.58,2373.58,2373.58,2373.58,0],["2013-07-18",2373.58,2373.58,2373.58,2373.58,0],["2013-07-19",2373.58,2373.58,2373.58,2373.58,300],["2013-07-22",2225.23,2225.23,2225.23,2225.23,2100],["2013-07-23",2126.33,2225.23,2126.33,2225.23,4100],["2013-07-24",2225.23,2225.23,2225.23,2225.23,300],["2013-07-25",2200.51,2200.51,2151.06,2151.06,1600],["2013-07-26",2126.33,2151.06,2126.33,2126.33,2000],["2013-07-29",2151.06,2200.51,2126.33,2200.51,4600],["2013-07-30",2200.51,2225.23,2200.51,2225.23,2000],["2013-07-31",2225.23,2225.23,2225.23,2225.23,0],["2013-08-01",2225.23,2225.23,2225.23,2225.23,0],["2013-08-02",2274.68,2274.68,2076.88,2076.88,23300],["2013-08-05",2076.88,2076.88,2076.88,2076.88,1000],["2013-08-06",2101.61,2274.68,2076.88,2274.68,4000],["2013-08-07",2274.68,2274.68,2274.68,2274.68,0],["2013-08-08",2249.96,2249.96,2101.61,2101.61,1300],["2013-08-09",2101.61,2101.61,2101.61,2101.61,900],["2013-08-12",2151.06,2175.78,2151.06,2151.06,17500],["2013-08-13",2151.06,2151.06,2151.06,2151.06,800],["2013-08-14",2126.33,2126.33,2126.33,2126.33,20550],["2013-08-15",2126.33,2126.33,2126.33,2126.33,0],["2013-08-16",2225.23,2225.23,2126.33,2175.78,8100],["2013-08-19",2225.23,2225.23,2225.23,2225.23,600],["2013-08-20",2175.78,2175.78,2175.78,2175.78,2100],["2013-08-21",2175.78,2175.78,2175.78,2175.78,14500],["2013-08-22",2151.06,2175.78,2151.06,2151.06,2300],["2013-08-23",2126.33,2126.33,2126.33,2126.33,7200],["2013-08-26",2151.06,2200.51,2151.06,2200.51,2800],["2013-08-27",2151.06,2225.23,2151.06,2225.23,1100],["2013-08-28",2175.78,2175.78,2151.06,2151.06,7300],["2013-08-29",2151.06,2151.06,2151.06,2151.06,0],["2013-08-30",2175.78,2175.78,2126.33,2126.33,3700],["2013-09-03",2151.06,2151.06,2126.33,2126.33,5100],["2013-09-04",2299.41,2299.41,2299.41,2299.41,100],["2013-09-05",2225.23,2225.23,2225.23,2225.23,1000],["2013-09-06",2151.06,2151.06,2151.06,2151.06,1400],["2013-09-09",2126.33,2126.33,2126.33,2126.33,3500],["2013-09-10",2101.61,2126.33,2101.61,2126.33,3400],["2013-09-11",2101.61,2101.61,2101.61,2101.61,2900],["2013-09-12",2101.61,2101.61,2101.61,2101.61,1500],["2013-09-13",2101.61,2101.61,2101.61,2101.61,1400],["2013-09-16",2126.33,2126.33,2126.33,2126.33,200],["2013-09-17",2126.33,2126.33,2126.33,2126.33,0],["2013-09-18",2126.33,2151.06,2126.33,2151.06,500],["2013-09-19",2151.06,2151.06,2151.06,2151.06,0],["2013-09-20",2151.06,2151.06,2151.06,2151.06,0],["2013-09-23",2274.68,2274.68,2274.68,2274.68,100],["2013-09-24",2249.96,2249.96,2151.06,2151.06,200],["2013-09-25",2175.78,2225.23,2175.78,2225.23,10700],["2013-09-26",2151.06,2151.06,2151.06,2151.06,1500],["2013-09-27",2151.06,2151.06,2151.06,2151.06,1100],["2013-09-30",2151.06,2151.06,2151.06,2151.06,1000],["2013-10-01",2151.06,2151.06,2151.06,2151.06,500],["2013-10-02",2151.06,2151.06,2151.06,2151.06,0],["2013-10-03",2151.06,2151.06,2151.06,2151.06,1000],["2013-10-04",2225.23,2225.23,2225.23,2225.23,100],["2013-10-07",2225.23,2225.23,2225.23,2225.23,0],["2013-10-08",2225.23,2225.23,2225.23,2225.23,0],["2013-10-09",2225.23,2225.23,2225.23,2225.23,2000],["2013-10-10",2225.23,2225.23,2225.23,2225.23,0],["2013-10-11",2126.33,2126.33,2101.61,2101.61,8200],["2013-10-14",2101.61,2101.61,2101.61,2101.61,0],["2013-10-15",2076.88,2076.88,2076.88,2076.88,1500],["2013-10-16",2101.61,2101.61,2101.61,2101.61,100],["2013-10-17",2225.23,2225.23,2225.23,2225.23,100],["2013-10-18",2225.23,2225.23,2225.23,2225.23,900],["2013-10-21",2225.23,2225.23,2225.23,2225.23,5000],["2013-10-22",2225.23,2225.23,2225.23,2225.23,1000],["2013-10-23",2200.51,2225.23,2200.51,2225.23,14200],["2013-10-24",2175.78,2175.78,2151.06,2151.06,2200],["2013-10-25",2151.06,2151.06,2151.06,2151.06,0],["2013-10-28",2101.61,2101.61,2101.61,2101.61,15100],["2013-10-29",2076.88,2076.88,2052.16,2076.88,7000],["2013-10-30",2076.88,2101.61,2076.88,2101.61,14200],["2013-10-31",2076.88,2101.61,2076.88,2076.88,8000],["2013-11-01",2225.23,2225.23,2225.23,2225.23,3000],["2013-11-04",2175.78,2225.23,2175.78,2225.23,20400],["2013-11-05",2225.23,2225.23,2225.23,2225.23,100],["2013-11-06",2225.23,2225.23,2225.23,2225.23,0],["2013-11-07",2225.23,2225.23,2225.23,2225.23,40000],["2013-11-08",2225.23,2225.23,2225.23,2225.23,0],["2013-11-11",2225.23,2274.68,2225.23,2274.68,26400],["2013-11-12",2274.68,2373.58,2225.23,2225.23,8300],["2013-11-13",2200.51,2299.41,2200.51,2299.41,1100],["2013-11-14",2225.23,2225.23,2225.23,2225.23,11500],["2013-11-15",2274.68,2274.68,2225.23,2225.23,11400],["2013-11-18",2274.68,2274.68,2274.68,2274.68,1500],["2013-11-19",2274.68,2274.68,2274.68,2274.68,2500],["2013-11-20",2274.68,2274.68,2274.68,2274.68,5000],["2013-11-21",2324.13,2324.13,2274.68,2299.41,6300],["2013-11-22",2274.68,2274.68,2274.68,2274.68,2500],["2013-11-25",2299.41,2299.41,2299.41,2299.41,3500],["2013-11-26",2249.96,2299.41,2249.96,2249.96,2300],["2013-11-27",2249.96,2249.96,2249.96,2249.96,4400],["2013-11-28",2225.23,2299.41,2225.23,2299.41,7400],["2013-11-29",2299.41,2299.41,2274.68,2274.68,2500],["2013-12-02",2249.96,2274.68,2249.96,2274.68,1000],["2013-12-03",2274.68,2274.68,2274.68,2274.68,0],["2013-12-04",2249.96,2299.41,2249.96,2299.41,19400],["2013-12-05",2324.13,2348.86,2299.41,2299.41,34600],["2013-12-06",2299.41,2299.41,2299.41,2299.41,10000],["2013-12-09",2225.23,2225.23,2225.23,2225.23,10000],["2013-12-10",2225.23,2324.13,2200.51,2324.13,33000],["2013-12-11",2225.23,2225.23,2225.23,2225.23,10000],["2013-12-12",2398.31,2398.31,2274.68,2274.68,3000],["2013-12-13",2274.68,2274.68,2274.68,2274.68,0],["2013-12-16",2274.68,2274.68,2274.68,2274.68,0],["2013-12-17",2249.96,2249.96,2225.23,2225.23,14200],["2013-12-18",2249.96,2249.96,2225.23,2225.23,2000],["2013-12-19",2299.41,2299.41,2274.68,2274.68,3300],["2013-12-20",2274.68,2274.68,2249.96,2274.68,4000],["2013-12-23",2274.68,2274.68,2274.68,2274.68,1900],["2013-12-24",2274.68,2274.68,2274.68,2274.68,5500],["2013-12-25",2274.68,2299.41,2274.68,2299.41,10400],["2013-12-26",2274.68,2274.68,2274.68,2274.68,3900],["2013-12-27",2225.23,2274.68,2225.23,2249.96,4900],["2013-12-30",2249.96,2299.41,2249.96,2274.68,23000],["2013-12-31",2299.41,2324.13,2299.41,2324.13,5500],["2014-01-02",2324.13,2324.13,2324.13,2324.13,800],["2014-01-03",2324.13,2324.13,2324.13,2324.13,200],["2014-01-06",2299.41,2324.13,2299.41,2324.13,3300],["2014-01-07",2299.41,2373.58,2299.41,2373.58,10200],["2014-01-08",2373.58,2398.31,2373.58,2398.31,6700],["2014-01-09",2398.31,2472.48,2373.58,2472.48,8800],["2014-01-10",2398.31,2497.21,2398.31,2497.21,5100],["2014-01-13",2324.13,2324.13,2324.13,2324.13,500],["2014-01-14",2472.48,2546.66,2472.48,2546.66,14300],["2014-01-15",2695.0,2695.0,2472.48,2546.66,4600],["2014-01-16",2497.21,2497.21,2348.86,2472.48,16600],["2014-01-17",2497.21,2497.21,2472.48,2472.48,3900],["2014-01-20",2472.48,2521.93,2472.48,2497.21,20900],["2014-01-21",2472.48,2497.21,2472.48,2497.21,1500],["2014-01-22",2497.21,2521.93,2497.21,2521.93,7100],["2014-01-23",2546.66,2546.66,2546.66,2546.66,6500],["2014-01-24",2546.66,2546.66,2521.93,2546.66,5400],["2014-01-27",2546.66,2571.38,2546.66,2571.38,5500],["2014-02-06",2620.83,2645.56,2620.83,2645.56,35500],["2014-02-07",2645.56,2645.56,2620.83,2620.83,11700],["2014-02-10",2719.73,2719.73,2719.73,2719.73,600],["2014-02-11",2645.56,2645.56,2571.38,2571.38,23800],["2014-02-12",2546.66,2645.56,2546.66,2645.56,2600],["2014-02-13",2645.56,2719.73,2398.31,2719.73,16200],["2014-02-14",2719.73,2719.73,2596.11,2596.11,16500],["2014-02-17",2596.11,2818.63,2596.11,2818.63,11100],["2014-02-18",2818.63,2818.63,2818.63,2818.63,0],["2014-02-19",2645.56,2769.18,2645.56,2769.18,16900],["2014-02-20",2645.56,2769.18,2546.66,2769.18,13000],["2014-02-21",2620.83,2818.63,2596.11,2818.63,24200],["2014-02-24",2645.56,2744.45,2645.56,2695.0,1800],["2014-02-25",2645.56,2769.18,2620.83,2769.18,36900],["2014-02-26",2744.45,2843.35,2744.45,2793.9,29000],["2014-02-27",2843.35,2843.35,2695.0,2843.35,17400],["2014-02-28",2645.56,2645.56,2645.56,2645.56,700],["2014-03-03",2645.56,2818.63,2645.56,2818.63,21900],["2014-03-04",2719.73,2719.73,2670.28,2670.28,14100],["2014-03-05",2670.28,2695.0,2670.28,2695.0,10600],["2014-03-06",2719.73,2744.45,2719.73,2744.45,3600],["2014-03-07",2719.73,2769.18,2719.73,2744.45,9600],["2014-03-10",2769.18,3016.43,2719.73,3016.43,30000],["2014-03-11",3016.43,3016.43,2793.9,2917.53,5200],["2014-03-12",2793.9,2868.08,2793.9,2868.08,200],["2014-03-13",2868.08,2917.53,2793.9,2917.53,16300],["2014-03-14",2892.8,2942.25,2793.9,2917.53,14300],["2014-03-17",2843.35,3041.15,2843.35,3041.15,42900],["2014-03-18",2966.98,3041.15,2966.98,2966.98,14000],["2014-03-19",2966.98,2966.98,2917.53,2966.98,2500],["2014-03-20",2966.98,2966.98,2917.53,2917.53,59300],["2014-03-21",2917.53,2966.98,2917.53,2966.98,24400],["2014-03-24",2966.98,3140.05,2966.98,3041.15,29850],["2014-03-25",3065.88,3065.88,3041.15,3041.15,10200],["2014-03-26",3016.43,3016.43,2917.53,2991.7,16000],["2014-03-27",2966.98,3041.15,2917.53,3041.15,19300],["2014-03-28",2991.7,3041.15,2966.98,2966.98,11200],["2014-03-31",2966.98,3016.43,2917.53,3016.43,21200],["2014-04-01",2942.25,2966.98,2942.25,2966.98,6800],["2014-04-02",2917.53,2966.98,2892.8,2892.8,11700],["2014-04-03",2892.8,2892.8,2892.8,2892.8,0],["2014-04-04",2966.98,2966.98,2966.98,2966.98,200],["2014-04-07",2917.53,2991.7,2917.53,2942.25,4110],["2014-04-08",2942.25,2966.98,2942.25,2942.25,11700],["2014-04-10",2942.25,2942.25,2942.25,2942.25,0],["2014-04-11",2917.53,2917.53,2892.8,2892.8,9500],["2014-04-14",2892.8,2966.98,2868.08,2966.98,1600],["2014-04-15",2966.98,2966.98,2966.98,2966.98,0],["2014-04-16",2843.35,2843.35,2719.73,2843.35,2100],["2014-04-17",3041.15,3041.15,2843.35,3041.15,2300],["2014-04-18",3041.15,3041.15,3041.15,3041.15,0],["2014-04-21",2769.18,2769.18,2769.18,2769.18,5040],["2014-04-22",2966.98,2966.98,2966.98,2966.98,100],["2014-04-23",2917.53,2966.98,2917.53,2917.53,21800],["2014-04-24",2917.53,2917.53,2917.53,2917.53,0],["2014-04-25",2917.53,2917.53,2917.53,2917.53,0],["2014-04-28",2917.53,2917.53,2892.8,2892.8,2200],["2014-04-29",2818.63,2892.8,2818.63,2892.8,3400],["2014-05-05",2942.25,2942.25,2942.25,2942.25,100],["2014-05-06",2670.28,2917.53,2670.28,2917.53,500],["2014-05-07",2892.8,2942.25,2818.63,2818.63,4900],["2014-05-08",2793.9,2793.9,2546.66,2596.11,55600],["2014-05-09",2596.11,2793.9,2596.11,2645.56,8300],["2014-05-12",2472.48,2719.73,2472.48,2596.11,11100],["2014-05-13",2472.48,2670.28,2472.48,2670.28,3100],["2014-05-14",2695.0,2695.0,2695.0,2695.0,260],["2014-05-15",2472.48,2695.0,2472.48,2695.0,15100],["2014-05-16",2719.73,2719.73,2719.73,2719.73,1400],["2014-05-19",2719.73,2719.73,2719.73,2719.73,0],["2014-05-20",2695.0,2695.0,2521.93,2695.0,11100],["2014-05-21",2596.11,2670.28,2596.11,2596.11,58100],["2014-05-22",2596.11,2620.83,2571.38,2596.11,47300],["2014-05-23",2695.0,2695.0,2695.0,2695.0,100],["2014-05-26",2571.38,2571.38,2571.38,2571.38,2100],["2014-05-27",2670.28,2670.28,2571.38,2645.56,4800],["2014-05-28",2571.38,2571.38,2571.38,2571.38,3500],["2014-05-29",2596.11,2596.11,2596.11,2596.11,5600],["2014-05-30",2348.86,2645.56,2348.86,2596.11,15500],["2014-06-02",2620.83,2620.83,2620.83,2620.83,100],["2014-06-03",2596.11,2596.11,2596.11,2596.11,1400],["2014-06-04",2596.11,2596.11,2546.66,2596.11,13100],["2014-06-05",2398.31,2596.11,2398.31,2596.11,2700],["2014-06-06",2596.11,2645.56,2596.11,2645.56,4000],["2014-06-09",2645.56,2645.56,2645.56,2645.56,0],["2014-06-10",2670.28,2670.28,2670.28,2670.28,4000],["2014-06-11",2472.48,2472.48,2472.48,2472.48,100],["2014-06-12",2348.86,2670.28,2348.86,2645.56,14300],["2014-06-13",2596.11,2670.28,2596.11,2670.28,600],["2014-06-16",2695.0,2892.8,2695.0,2892.8,3100],["2014-06-17",2670.28,2695.0,2670.28,2670.28,18300],["2014-06-18",2670.28,2695.0,2670.28,2670.28,12300],["2014-06-19",2645.56,2719.73,2423.03,2695.0,26904],["2014-06-20",2695.0,2695.0,2695.0,2695.0,0],["2014-06-23",2596.11,2695.0,2596.11,2695.0,1200],["2014-06-24",2670.28,2744.45,2670.28,2744.45,13204],["2014-06-25",2670.28,2719.73,2645.56,2719.73,16000],["2014-06-26",2942.25,2942.25,2695.0,2695.0,5500],["2014-06-27",2719.73,2843.35,2719.73,2843.35,64100],["2014-06-30",2843.35,2843.35,2719.73,2843.35,54000],["2014-07-01",2868.08,2892.8,2843.35,2843.35,6700],["2014-07-02",2843.35,2843.35,2843.35,2843.35,95200],["2014-07-03",2843.35,2917.53,2843.35,2868.08,47500],["2014-07-04",2868.08,2892.8,2868.08,2868.08,19100],["2014-07-07",2892.8,2917.53,2892.8,2892.8,37200],["2014-07-08",2892.8,2942.25,2892.8,2942.25,26700],["2014-07-09",2892.8,2942.25,2892.8,2942.25,34200],["2014-07-10",2942.25,2942.25,2917.53,2917.53,26100],["2014-07-11",3165.24,3165.24,2779.91,2779.91,41400],["2014-07-14",2779.91,2834.96,2779.91,2834.96,14300],["2014-07-15",2807.43,2834.96,2807.43,2834.96,5200],["2014-07-16",2834.96,2890.0,2834.96,2890.0,8000],["2014-07-17",2890.0,2890.0,2862.48,2890.0,4900],["2014-07-18",2890.0,2917.53,2862.48,2917.53,6600],["2014-07-21",2917.53,2917.53,2752.38,2752.38,24200],["2014-07-22",2807.43,2917.53,2807.43,2917.53,1600],["2014-07-23",2917.53,2917.53,2917.53,2917.53,15000],["2014-07-24",2890.0,2890.0,2862.48,2890.0,13000],["2014-07-25",2862.48,2890.0,2862.48,2862.48,14500],["2014-07-28",2862.48,2862.48,2834.96,2834.96,19900],["2014-07-29",2862.48,2862.48,2834.96,2834.96,16800],["2014-07-30",2862.48,2862.48,2834.96,2834.96,14200],["2014-07-31",2834.96,2862.48,2834.96,2862.48,3500],["2014-08-01",2834.96,2834.96,2834.96,2834.96,1000],["2014-08-04",2834.96,2834.96,2834.96,2834.96,500],["2014-08-05",2834.96,2834.96,2834.96,2834.96,11100],["2014-08-06",2834.96,2890.0,2834.96,2890.0,15702],["2014-08-07",2890.0,2890.0,2890.0,2890.0,1900],["2014-08-08",2890.0,2890.0,2890.0,2890.0,2400],["2014-08-11",2890.0,2890.0,2834.96,2890.0,13500],["2014-08-12",2890.0,2890.0,2890.0,2890.0,3000],["2014-08-13",2862.48,2862.48,2862.48,2862.48,7500],["2014-08-14",2890.0,2917.53,2890.0,2890.0,2500],["2014-08-15",2890.0,2945.05,2890.0,2917.53,10700],["2014-08-18",2945.05,2945.05,2917.53,2917.53,8400],["2014-08-19",2917.53,2917.53,2890.0,2917.53,11800],["2014-08-20",2917.53,2917.53,2890.0,2890.0,8000],["2014-08-21",2890.0,2890.0,2890.0,2890.0,6502],["2014-08-22",2890.0,2890.0,2890.0,2890.0,16900],["2014-08-25",2890.0,2917.53,2890.0,2917.53,19300],["2014-08-26",2890.0,2972.58,2890.0,2890.0,31400],["2014-08-27",2890.0,2972.58,2890.0,2972.58,37110],["2014-08-28",2945.05,2945.05,2917.53,2945.05,7100],["2014-08-29",2917.53,2917.53,2890.0,2917.53,5500],["2014-09-03",2945.05,2945.05,2917.53,2917.53,25500],["2014-09-04",2917.53,2917.53,2890.0,2890.0,27200],["2014-09-05",2917.53,2945.05,2890.0,2890.0,31300],["2014-09-08",2917.53,2945.05,2917.53,2945.05,32200],["2014-09-09",2945.05,2945.05,2890.0,2890.0,33600],["2014-09-10",2917.53,2917.53,2862.48,2890.0,15900],["2014-09-11",2945.05,3137.72,2945.05,3082.67,25801],["2014-09-12",3110.19,3165.24,3110.19,3137.72,24400],["2014-09-15",3137.72,3165.24,3110.19,3110.19,15400],["2014-09-16",3110.19,3110.19,3110.19,3110.19,8600],["2014-09-17",3110.19,3110.19,3027.62,3027.62,13300],["2014-09-18",3000.1,3027.62,3000.1,3000.1,17000],["2014-09-19",3027.62,3027.62,2890.0,3000.1,4300],["2014-09-22",3000.1,3000.1,3000.1,3000.1,0],["2014-09-23",2972.58,3082.67,2972.58,3082.67,13500],["2014-09-24",3027.62,3027.62,3027.62,3027.62,15500],["2014-09-25",3027.62,3027.62,3027.62,3027.62,3010],["2014-09-26",3027.62,3027.62,3000.1,3000.1,10500],["2014-09-29",3000.1,3027.62,3000.1,3027.62,6100],["2014-09-30",3027.62,3027.62,3027.62,3027.62,3400],["2014-10-01",3055.15,3055.15,3055.15,3055.15,200],["2014-10-02",3055.15,3055.15,3027.62,3027.62,3600],["2014-10-03",3027.62,3027.62,3000.1,3000.1,7800],["2014-10-06",3000.1,3000.1,3000.1,3000.1,0],["2014-10-07",2945.05,2945.05,2945.05,2945.05,8400],["2014-10-08",2945.05,3027.62,2917.53,3027.62,23000],["2014-10-09",3027.62,3027.62,3027.62,3027.62,1200],["2014-10-10",3027.62,3027.62,3000.1,3027.62,6100],["2014-10-13",3027.62,3027.62,3027.62,3027.62,5000],["2014-10-14",3000.1,3000.1,3000.1,3000.1,100],["2014-10-15",2917.53,2917.53,2917.53,2917.53,100],["2014-10-16",3165.24,3165.24,3137.72,3137.72,2100],["2014-10-17",3055.15,3055.15,3000.1,3000.1,3000],["2014-10-20",3000.1,3000.1,3000.1,3000.1,0],["2014-10-21",3027.62,3027.62,3027.62,3027.62,100],["2014-10-22",2972.58,3000.1,2972.58,3000.1,2100],["2014-10-23",2972.58,2972.58,2917.53,2917.53,4800],["2014-10-24",2834.96,3137.72,2834.96,3137.72,13700],["2014-10-27",3137.72,3137.72,3027.62,3082.67,6000],["2014-10-28",3082.67,3082.67,3055.15,3082.67,5100],["2014-10-29",3082.67,3082.67,3082.67,3082.67,100],["2014-10-30",2834.96,3027.62,2834.96,3027.62,23200],["2014-10-31",3027.62,3027.62,3027.62,3027.62,4000],["2014-11-03",3027.62,3027.62,3027.62,3027.62,0],["2014-11-04",3082.67,3082.67,3082.67,3082.67,3000],["2014-11-05",3000.1,3000.1,3000.1,3000.1,5000],["2014-11-06",3000.1,3000.1,3000.1,3000.1,9900],["2014-11-07",3000.1,3000.1,3000.1,3000.1,1400],["2014-11-10",3000.1,3000.1,3000.1,3000.1,6400],["2014-11-11",3000.1,3000.1,3000.1,3000.1,1100],["2014-11-12",3000.1,3000.1,3000.1,3000.1,10800],["2014-11-13",3000.1,3000.1,3000.1,3000.1,400],["2014-11-14",3000.1,3000.1,2972.58,3000.1,2600],["2014-11-17",2972.58,2972.58,2972.58,2972.58,3500],["2014-11-18",2972.58,2972.58,2972.58,2972.58,2900],["2014-11-19",2972.58,2972.58,2972.58,2972.58,2000],["2014-11-20",3000.1,3110.19,3000.1,3110.19,5000],["2014-11-21",3110.19,3110.19,3110.19,3110.19,2600],["2014-11-24",3000.1,3082.67,3000.1,3082.67,5400],["2014-11-25",3027.62,3385.43,3027.62,3027.62,10700],["2014-11-26",3165.24,3165.24,3000.1,3082.67,10200],["2014-11-27",3027.62,3027.62,3027.62,3027.62,1300],["2014-11-28",3000.1,3000.1,3000.1,3000.1,6700],["2014-12-01",3027.62,3137.72,3027.62,3137.72,7500],["2014-12-02",3000.1,3137.72,3000.1,3137.72,200],["2014-12-03",3055.15,3055.15,3027.62,3055.15,10200],["2014-12-04",3027.62,3027.62,3027.62,3027.62,5000],["2014-12-05",3137.72,3137.72,3137.72,3137.72,200],["2014-12-08",3000.1,3110.19,3000.1,3110.19,1100],["2014-12-09",3000.1,3000.1,3000.1,3000.1,5000],["2014-12-10",3027.62,3027.62,3000.1,3000.1,10700],["2014-12-11",3000.1,3000.1,3000.1,3000.1,13000],["2014-12-12",3000.1,3000.1,3000.1,3000.1,0],["2014-12-15",3000.1,3000.1,3000.1,3000.1,10500],["2014-12-16",3000.1,3000.1,3000.1,3000.1,2900],["2014-12-17",3000.1,3000.1,2834.96,2834.96,400],["2014-12-18",2834.96,2834.96,2834.96,2834.96,0],["2014-12-19",3000.1,3000.1,2890.0,2890.0,19600],["2014-12-22",2890.0,2890.0,2890.0,2890.0,0],["2014-12-23",2945.05,3055.15,2945.05,3055.15,15000],["2014-12-24",3027.62,3027.62,3027.62,3027.62,2000],["2014-12-25",3027.62,3027.62,3000.1,3000.1,49300],["2014-12-26",3000.1,3000.1,3000.1,3000.1,0],["2014-12-29",3000.1,3000.1,3000.1,3000.1,7700],["2014-12-30",3082.67,3082.67,3082.67,3082.67,10000],["2014-12-31",3082.67,3165.24,3082.67,3165.24,22100],["2015-01-05",3165.24,3165.24,3165.24,3165.24,0],["2015-01-06",3165.24,3165.24,3165.24,3165.24,1],["2015-01-07",3165.24,3165.24,3165.24,3165.24,20000],["2015-01-08",3165.24,3165.24,3165.24,3165.24,7900],["2015-01-09",3440.48,3440.48,3440.48,3440.48,100],["2015-01-12",3440.48,3440.48,3440.48,3440.48,0],["2015-01-13",3440.48,3440.48,3440.48,3440.48,0],["2015-01-14",3165.24,3165.24,3165.24,3165.24,2500],["2015-01-15",3165.24,3165.24,3165.24,3165.24,11000],["2015-01-16",3165.24,3165.24,3165.24,3165.24,300],["2015-01-19",3165.24,3165.24,3165.24,3165.24,0],["2015-01-20",3165.24,3165.24,3165.24,3165.24,0],["2015-01-21",3192.77,3192.77,3192.77,3192.77,100],["2015-01-22",3247.81,3247.81,3247.81,3247.81,900],["2015-01-23",3165.24,3165.24,3165.24,3165.24,6100],["2015-01-26",3165.24,3165.24,3165.24,3165.24,0],["2015-01-27",3165.24,3165.24,3165.24,3165.24,11500],["2015-01-28",3165.24,3165.24,3165.24,3165.24,0],["2015-01-29",3192.77,3192.77,3192.77,3192.77,1000],["2015-01-30",3165.24,3165.24,3165.24,3165.24,2400],["2015-02-02",3165.24,3165.24,3165.24,3165.24,0],["2015-02-03",3165.24,3165.24,3165.24,3165.24,200],["2015-02-04",3165.24,3165.24,3165.24,3165.24,0],["2015-02-05",3247.81,3247.81,3247.81,3247.81,1200],["2015-02-06",3165.24,3165.24,3165.24,3165.24,600],["2015-02-09",3165.24,3165.24,3165.24,3165.24,0],["2015-02-10",3165.24,3165.24,3165.24,3165.24,0],["2015-02-11",3192.77,3192.77,3192.77,3192.77,200],["2015-02-12",3192.77,3192.77,3165.24,3165.24,32500],["2015-02-13",3192.77,3192.77,3165.24,3165.24,10000],["2015-02-24",3165.24,3165.24,3165.24,3165.24,0],["2015-02-25",3468.0,3468.0,3165.24,3165.24,300],["2015-02-26",3468.0,3468.0,3468.0,3468.0,1000],["2015-02-27",3468.0,3468.0,3468.0,3468.0,0],["2015-03-02",3165.24,3165.24,3165.24,3165.24,4000],["2015-03-03",3165.24,3165.24,3165.24,3165.24,40000],["2015-03-04",3192.77,3192.77,3192.77,3192.77,100],["2015-03-05",3192.77,3275.34,3165.24,3275.34,18000],["2015-03-06",3275.34,3275.34,3275.34,3275.34,0],["2015-03-09",3275.34,3275.34,3275.34,3275.34,0],["2015-03-10",3275.34,3275.34,3275.34,3275.34,3700],["2015-03-11",3275.34,3275.34,3275.34,3275.34,3000],["2015-03-12",3275.34,3275.34,3275.34,3275.34,0],["2015-03-13",3275.34,3275.34,3275.34,3275.34,0],["2015-03-16",3192.77,3275.34,3192.77,3275.34,600],["2015-03-17",3412.96,3412.96,3412.96,3412.96,100],["2015-03-18",3412.96,3412.96,3412.96,3412.96,0],["2015-03-19",3412.96,3412.96,3412.96,3412.96,0],["2015-03-20",3523.05,3523.05,3523.05,3523.05,100],["2015-03-23",3302.86,3302.86,3302.86,3302.86,10000],["2015-03-24",3302.86,3302.86,3302.86,3302.86,0],["2015-03-25",3302.86,3302.86,3302.86,3302.86,0],["2015-03-26",3302.86,3302.86,3302.86,3302.86,0],["2015-03-27",3220.29,3220.29,3220.29,3220.29,1300],["2015-03-30",3220.29,3220.29,3220.29,3220.29,0],["2015-03-31",2972.58,3302.86,2972.58,3302.86,4200],["2015-04-01",3302.86,3302.86,3302.86,3302.86,0],["2015-04-02",3247.81,3247.81,3192.77,3192.77,4300],["2015-04-03",3055.15,3192.77,3055.15,3192.77,20200],["2015-04-06",3165.24,3165.24,3165.24,3165.24,100],["2015-04-07",3192.77,3192.77,3192.77,3192.77,200],["2015-04-08",3495.53,3495.53,3000.1,3165.24,43500],["2015-04-09",3055.15,3165.24,3000.1,3165.24,48400],["2015-04-10",3165.24,3440.48,3165.24,3440.48,29100],["2015-04-13",3192.77,3192.77,3192.77,3192.77,100],["2015-04-14",3220.29,3220.29,3220.29,3220.29,100],["2015-04-15",3192.77,3220.29,3192.77,3220.29,400],["2015-04-16",3220.29,3220.29,3220.29,3220.29,0],["2015-04-17",3440.48,3440.48,3440.48,3440.48,200],["2015-04-20",3165.24,3165.24,3165.24,3165.24,100],["2015-04-21",3165.24,3165.24,3165.24,3165.24,0],["2015-04-22",3165.24,3165.24,3165.24,3165.24,0],["2015-04-23",3165.24,3165.24,3165.24,3165.24,0],["2015-04-24",3385.43,3385.43,3385.43,3385.43,100],["2015-04-27",3385.43,3385.43,3385.43,3385.43,0],["2015-05-04",3385.43,3385.43,3385.43,3385.43,0],["2015-05-05",3385.43,3385.43,3385.43,3385.43,1000],["2015-05-06",3055.15,3055.15,3055.15,3055.15,100],["2015-05-07",3357.91,3357.91,3027.62,3165.24,2500],["2015-05-08",3330.39,3330.39,3330.39,3330.39,500],["2015-05-11",3330.39,3330.39,3330.39,3330.39,0],["2015-05-12",3330.39,3330.39,3330.39,3330.39,0],["2015-05-13",3082.67,3082.67,3055.15,3055.15,18000],["2015-05-14",3165.24,3165.24,3165.24,3165.24,2000],["2015-05-15",3165.24,3165.24,3165.24,3165.24,5200],["2015-05-18",3137.72,3137.72,3137.72,3137.72,200],["2015-05-19",3137.72,3137.72,3137.72,3137.72,0],["2015-05-20",3137.72,3137.72,3137.72,3137.72,0],["2015-05-21",3137.72,3302.86,3137.72,3302.86,600],["2015-05-22",3302.86,3302.86,3302.86,3302.86,0],["2015-05-25",3302.86,3302.86,3302.86,3302.86,0],["2015-05-26",3302.86,3302.86,3302.86,3302.86,0],["2015-05-27",3302.86,3302.86,3302.86,3302.86,0],["2015-05-28",3302.86,3302.86,3302.86,3302.86,0],["2015-05-29",3302.86,3302.86,3302.86,3302.86,0],["2015-06-01",3302.86,3302.86,3302.86,3302.86,0],["2015-06-02",3302.86,3302.86,3302.86,3302.86,0],["2015-06-03",3302.86,3302.86,3302.86,3302.86,0],["2015-06-04",3302.86,3302.86,3302.86,3302.86,0],["2015-06-05",3302.86,3302.86,3302.86,3302.86,0],["2015-06-08",3302.86,3302.86,3302.86,3302.86,0],["2015-06-09",3137.72,3192.77,3137.72,3192.77,3000],["2015-06-10",3192.77,3192.77,3192.77,3192.77,0],["2015-06-11",3192.77,3192.77,3192.77,3192.77,0],["2015-06-12",3440.48,3440.48,3440.48,3440.48,100],["2015-06-15",3440.48,3440.48,3440.48,3440.48,0],["2015-06-16",3440.48,3440.48,3440.48,3440.48,0],["2015-06-17",3440.48,3440.48,3440.48,3440.48,0],["2015-06-18",3440.48,3440.48,3440.48,3440.48,0],["2015-06-19",3440.48,3440.48,3440.48,3440.48,0],["2015-06-22",3137.72,3137.72,3137.72,3137.72,4000],["2015-06-23",3137.72,3137.72,3137.72,3137.72,200],["2015-06-24",3137.72,3137.72,3137.72,3137.72,900],["2015-06-25",3440.48,3440.48,3440.48,3440.48,100],["2015-06-26",3440.48,3440.48,3440.48,3440.48,0],["2015-06-29",3440.48,3440.48,3440.48,3440.48,0],["2015-06-30",3440.48,3440.48,3440.48,3440.48,0],["2015-07-01",3247.81,3247.81,3247.81,3247.81,8500],["2015-07-02",3440.48,3440.48,2945.05,3412.96,300],["2015-07-03",3412.96,3412.96,3412.96,3412.96,0],["2015-07-06",3412.96,3412.96,3412.96,3412.96,0],["2015-07-07",3165.24,3192.77,3165.24,3192.77,1600],["2015-07-08",3192.77,3192.77,3192.77,3192.77,0],["2015-07-09",3192.77,3192.77,3192.77,3192.77,600],["2015-07-10",3385.43,3385.43,3385.43,3385.43,100],["2015-07-13",3385.43,3385.43,3385.43,3385.43,0],["2015-07-14",3385.43,3385.43,3385.43,3385.43,0],["2015-07-15",3385.43,3385.43,3385.43,3385.43,0],["2015-07-16",3385.43,3385.43,3385.43,3385.43,0],["2015-07-17",3192.77,3192.77,3192.77,3192.77,100],["2015-07-20",3192.77,3192.77,3192.77,3192.77,0],["2015-07-21",3192.77,3192.77,3192.77,3192.77,200],["2015-07-22",3192.77,3192.77,3192.77,3192.77,0],["2015-07-23",3192.77,3192.77,3192.77,3192.77,0],["2015-07-24",3385.43,3385.43,3027.62,3165.24,900],["2015-07-27",3165.24,3165.24,3165.24,3165.24,0],["2015-07-28",3165.24,3165.24,3165.24,3165.24,0],["2015-07-29",3165.24,3165.24,3165.24,3165.24,0],["2015-07-30",3165.24,3165.24,3165.24,3165.24,0],["2015-07-31",3385.43,3385.43,3385.43,3385.43,100],["2015-08-03",3385.43,3385.43,3385.43,3385.43,0],["2015-08-04",3385.43,3385.43,3385.43,3385.43,0],["2015-08-05",3385.43,3385.43,3385.43,3385.43,0],["2015-08-06",3385.43,3385.43,3385.43,3385.43,0],["2015-08-07",3165.24,3302.86,3165.24,3302.86,300],["2015-08-10",3302.86,3302.86,3302.86,3302.86,0],["2015-08-11",3302.86,3302.86,3302.86,3302.86,0],["2015-08-12",3302.86,3302.86,3302.86,3302.86,0],["2015-08-13",3302.86,3302.86,3302.86,3302.86,0],["2015-08-14",3302.86,3302.86,3302.86,3302.86,0],["2015-08-17",3027.62,3247.81,3027.62,3247.81,200],["2015-08-18",3247.81,3247.81,3247.81,3247.81,0],["2015-08-19",3027.62,3247.81,3027.62,3247.81,300],["2015-08-20",3247.81,3247.81,3247.81,3247.81,0],["2015-08-21",3247.81,3247.81,3247.81,3247.81,0],["2015-08-24",3247.81,3247.81,3247.81,3247.81,0],["2015-08-25",2945.05,2945.05,2945.05,2945.05,1000],["2015-08-26",3220.29,3220.29,2669.81,2779.91,1300],["2015-08-27",2779.91,3055.15,2752.38,2945.05,3900],["2015-08-28",2752.38,3165.24,2752.38,3165.24,4600],["2015-08-31",3165.24,3165.24,3165.24,3165.24,0],["2015-09-01",2862.48,2890.0,2862.48,2862.48,4600],["2015-09-03",3110.19,3110.19,2752.38,2862.48,1900],["2015-09-04",2752.38,2945.05,2752.38,2917.53,6000],["2015-09-07",2752.38,2752.38,2752.38,2752.38,400],["2015-09-08",2890.0,2890.0,2752.38,2862.48,5001],["2015-09-09",2834.96,2834.96,2752.38,2752.38,1600],["2015-09-10",2862.48,2862.48,2752.38,2752.38,10300],["2015-09-11",2724.86,2724.86,2614.77,2697.34,11700],["2015-09-14",2752.38,2752.38,2752.38,2752.38,900],["2015-09-15",2724.86,2724.86,2724.86,2724.86,300],["2015-09-16",2724.86,2724.86,2697.34,2697.34,900],["2015-09-17",2697.34,2697.34,2697.34,2697.34,0],["2015-09-18",2697.34,2697.34,2697.34,2697.34,100],["2015-09-21",2752.38,2752.38,2697.34,2697.34,400],["2015-09-22",2697.34,2697.34,2697.34,2697.34,100],["2015-09-23",2697.34,2697.34,2697.34,2697.34,100],["2015-09-24",2697.34,2697.34,2697.34,2697.34,100],["2015-09-25",2890.0,2890.0,2669.81,2669.81,1100],["2015-09-28",2669.81,2669.81,2669.81,2669.81,100],["2015-09-29",2477.15,2890.0,2477.15,2752.38,1700],["2015-09-30",2752.38,2752.38,2752.38,2752.38,0],["2015-10-01",2752.38,2752.38,2752.38,2752.38,0],["2015-10-02",2614.77,2724.86,2614.77,2724.86,402],["2015-10-05",2724.86,2724.86,2724.86,2724.86,0],["2015-10-06",2752.38,2752.38,2669.81,2752.38,33000],["2015-10-07",2752.38,3027.62,2752.38,2779.91,20600],["2015-10-08",3055.15,3055.15,2890.0,3000.1,3200],["2015-10-09",3082.67,3137.72,3000.1,3137.72,19600],["2015-10-12",3055.15,3055.15,3000.1,3000.1,7400],["2015-10-13",2862.48,3000.1,2862.48,3000.1,3800],["2015-10-14",3000.1,3027.62,3000.1,3027.62,5400],["2015-10-15",3082.67,3082.67,3027.62,3027.62,3700],["2015-10-16",3090.05,3090.05,3090.05,3090.05,1100],["2015-10-19",3090.05,3090.05,3090.05,3090.05,0],["2015-10-20",3121.26,3121.26,3121.26,3121.26,800],["2015-10-21",3121.26,3121.26,3121.26,3121.26,2000],["2015-10-22",3090.05,3090.05,3058.84,3058.84,300],["2015-10-23",3027.62,3027.62,3027.62,3027.62,500],["2015-10-26",3027.62,3027.62,3027.62,3027.62,0],["2015-10-27",3027.62,3027.62,3027.62,3027.62,200],["2015-10-28",3027.62,3027.62,3027.62,3027.62,1200],["2015-10-29",2809.14,3027.62,2809.14,3027.62,2600],["2015-10-30",2840.35,3027.62,2840.35,3027.62,2700],["2015-11-02",3027.62,3027.62,3027.62,3027.62,0],["2015-11-03",2809.14,2809.14,2809.14,2809.14,100],["2015-11-04",2871.56,2871.56,2871.56,2871.56,100],["2015-11-05",2871.56,2871.56,2871.56,2871.56,0],["2015-11-06",3027.62,3027.62,3027.62,3027.62,100],["2015-11-09",3027.62,3027.62,3027.62,3027.62,300],["2015-11-10",3090.05,3090.05,3027.62,3058.84,1800],["2015-11-11",3058.84,3090.05,3058.84,3090.05,1100],["2015-11-12",3058.84,3058.84,2996.41,2996.41,1250],["2015-11-13",3090.05,3090.05,3090.05,3090.05,100],["2015-11-16",3121.26,3121.26,2996.41,2996.41,400],["2015-11-17",3121.26,3121.26,3121.26,3121.26,100],["2015-11-18",3027.62,3027.62,2996.41,2996.41,6700],["2015-11-19",2996.41,2996.41,2965.2,2965.2,9100],["2015-11-20",3183.69,3183.69,3183.69,3183.69,200],["2015-11-23",3183.69,3183.69,3183.69,3183.69,0],["2015-11-24",2996.41,2996.41,2996.41,2996.41,1000],["2015-11-25",2996.41,2996.41,2996.41,2996.41,0],["2015-11-26",3027.62,3027.62,2996.41,2996.41,1500],["2015-11-27",2996.41,2996.41,2965.2,2965.2,3400],["2015-11-30",3027.62,3027.62,3027.62,3027.62,100],["2015-12-01",3027.62,3027.62,3027.62,3027.62,0],["2015-12-02",3027.62,3027.62,3027.62,3027.62,0],["2015-12-03",3027.62,3027.62,3027.62,3027.62,0],["2015-12-04",3027.62,3027.62,3027.62,3027.62,0],["2015-12-07",3277.32,3277.32,3277.32,3277.32,100],["2015-12-08",2965.2,2965.2,2965.2,2965.2,2300],["2015-12-09",2965.2,2965.2,2965.2,2965.2,0],["2015-12-10",2965.2,2965.2,2965.2,2965.2,100],["2015-12-11",2965.2,2965.2,2965.2,2965.2,0],["2015-12-14",2684.28,2684.28,2684.28,2684.28,2500],["2015-12-15",2933.99,2933.99,2933.99,2933.99,100],["2015-12-16",2933.99,2933.99,2933.99,2933.99,100],["2015-12-17",2933.99,2933.99,2933.99,2933.99,0],["2015-12-18",2933.99,3121.26,2933.99,3121.26,1600],["2015-12-21",3121.26,3121.26,3121.26,3121.26,0],["2015-12-22",3121.26,3121.26,3121.26,3121.26,0],["2015-12-23",3121.26,3121.26,3121.26,3121.26,0],["2015-12-24",3121.26,3121.26,3121.26,3121.26,0],["2015-12-25",3121.26,3121.26,3121.26,3121.26,0],["2015-12-28",3121.26,3121.26,3121.26,3121.26,0],["2015-12-29",3121.26,3121.26,3121.26,3121.26,0],["2015-12-30",3121.26,3121.26,3121.26,3121.26,0],["2015-12-31",3433.39,3433.39,3433.39,3433.39,10000],["2016-01-04",3433.39,3433.39,3433.39,3433.39,0],["2016-01-05",3090.05,3090.05,3090.05,3090.05,700],["2016-01-06",3090.05,3090.05,3090.05,3090.05,0],["2016-01-07",2933.99,2933.99,2933.99,2933.99,100],["2016-01-08",2902.77,2902.77,2902.77,2902.77,1000],["2016-01-11",2933.99,2933.99,2933.99,2933.99,1200],["2016-01-12",3214.9,3214.9,3214.9,3214.9,100],["2016-01-13",3214.9,3214.9,3214.9,3214.9,0],["2016-01-14",2933.99,2933.99,2902.77,2902.77,2700],["2016-01-15",2902.77,2902.77,2902.77,2902.77,0],["2016-01-18",3183.69,3183.69,3183.69,3183.69,100],["2016-01-19",3183.69,3183.69,3183.69,3183.69,0],["2016-01-20",2871.56,2871.56,2871.56,2871.56,1000],["2016-01-21",2809.14,2809.14,2590.65,2590.65,700],["2016-01-22",2840.35,2840.35,2590.65,2590.65,3800],["2016-01-25",2590.65,2590.65,2590.65,2590.65,1000],["2016-01-26",2497.01,2809.14,2340.95,2809.14,9100],["2016-01-27",2809.14,2809.14,2809.14,2809.14,0],["2016-01-28",2809.14,2809.14,2809.14,2809.14,0],["2016-01-29",2809.14,2809.14,2809.14,2809.14,700],["2016-02-01",2809.14,2809.14,2809.14,2809.14,0],["2016-02-02",2809.14,2809.14,2809.14,2809.14,271300],["2016-02-03",2809.14,2809.14,2809.14,2809.14,0],["2016-02-04",2809.14,2809.14,2809.14,2809.14,0],["2016-02-05",2809.14,2809.14,2809.14,2809.14,0],["2016-02-15",2809.14,2809.14,2809.14,2809.14,0],["2016-02-16",2809.14,2809.14,2809.14,2809.14,0],["2016-02-17",2809.14,2809.14,2809.14,2809.14,0],["2016-02-18",3058.84,3058.84,3058.84,3058.84,100],["2016-02-19",2809.14,3058.84,2777.92,2809.14,4200],["2016-02-22",2809.14,2809.14,2809.14,2809.14,8100],["2016-02-23",2809.14,2809.14,2809.14,2809.14,0],["2016-02-24",2809.14,2809.14,2809.14,2809.14,0],["2016-02-25",3090.05,3090.05,3090.05,3090.05,600],["2016-02-26",3308.54,3308.54,3308.54,3308.54,100],["2016-02-29",3308.54,3308.54,3308.54,3308.54,0],["2016-03-01",3058.84,3058.84,2996.41,2996.41,2600],["2016-03-02",2996.41,2996.41,2996.41,2996.41,0],["2016-03-03",2996.41,2996.41,2996.41,2996.41,0],["2016-03-04",3214.9,3214.9,3121.26,3121.26,200],["2016-03-07",2965.2,2965.2,2840.35,2871.56,700],["2016-03-08",2871.56,2871.56,2871.56,2871.56,200],["2016-03-09",2871.56,2871.56,2871.56,2871.56,0],["2016-03-10",3121.26,3121.26,3121.26,3121.26,100],["2016-03-11",3121.26,3121.26,3121.26,3121.26,0],["2016-03-14",3090.05,3090.05,3090.05,3090.05,500],["2016-03-15",3090.05,3090.05,3090.05,3090.05,0],["2016-03-16",3090.05,3090.05,3090.05,3090.05,0],["2016-03-17",3121.26,3121.26,3121.26,3121.26,500],["2016-03-18",3308.54,3308.54,3308.54,3308.54,500],["2016-03-21",2996.41,2996.41,2996.41,2996.41,3459],["2016-03-22",2996.41,2996.41,2996.41,2996.41,0],["2016-03-23",3121.26,3121.26,3121.26,3121.26,500],["2016-03-24",3121.26,3121.26,3121.26,3121.26,0],["2016-03-25",3121.26,3121.26,3121.26,3121.26,4000],["2016-03-28",3121.26,3152.47,3121.26,3152.47,700],["2016-03-29",3152.47,3152.47,3121.26,3121.26,900],["2016-03-30",3121.26,3121.26,3121.26,3121.26,6800],["2016-03-31",3370.96,3370.96,3370.96,3370.96,10000],["2016-04-01",3402.17,3402.17,3402.17,3402.17,200],["2016-04-04",3402.17,3402.17,3402.17,3402.17,0],["2016-04-05",3121.26,3121.26,3121.26,3121.26,100],["2016-04-06",3370.96,3370.96,3152.47,3152.47,667],["2016-04-07",3152.47,3152.47,3152.47,3152.47,0],["2016-04-08",3183.69,3246.11,3183.69,3246.11,1800],["2016-04-11",3246.11,3246.11,3246.11,3246.11,0],["2016-04-12",3183.69,3183.69,2933.99,2933.99,400],["2016-04-13",3152.47,3152.47,3058.84,3058.84,8100],["2016-04-14",2996.41,2996.41,2996.41,2996.41,700],["2016-04-15",3121.26,3277.32,3121.26,3277.32,60950],["2016-04-19",3339.75,3339.75,3339.75,3339.75,39500],["2016-04-20",3339.75,3433.39,3339.75,3402.17,22100],["2016-04-21",3370.96,3370.96,3370.96,3370.96,100],["2016-04-22",3339.75,3339.75,3339.75,3339.75,200],["2016-04-25",3339.75,3339.75,3339.75,3339.75,47300],["2016-04-26",3339.75,3370.96,3277.32,3370.96,7100],["2016-04-27",3370.96,3370.96,3370.96,3370.96,0],["2016-04-28",3370.96,3370.96,3370.96,3370.96,0],["2016-04-29",3370.96,3370.96,3370.96,3370.96,0],["2016-05-04",3370.96,3370.96,3370.96,3370.96,0],["2016-05-05",3370.96,3370.96,3370.96,3370.96,7400],["2016-05-06",3370.96,3370.96,3370.96,3370.96,24],["2016-05-09",3339.75,3339.75,3339.75,3339.75,100],["2016-05-10",3339.75,3339.75,3339.75,3339.75,0],["2016-05-11",3183.69,3214.9,3183.69,3214.9,2200],["2016-05-12",3277.32,3277.32,3277.32,3277.32,1000],["2016-05-13",3339.75,3370.96,3339.75,3370.96,10000],["2016-05-16",3277.32,3370.96,3214.9,3370.96,11600],["2016-05-17",3246.11,3246.11,3121.26,3121.26,300],["2016-05-18",3121.26,3121.26,3121.26,3121.26,0],["2016-05-19",3402.17,3402.17,3370.96,3370.96,2300],["2016-05-20",3433.39,3433.39,3433.39,3433.39,1100],["2016-05-23",3433.39,3433.39,3433.39,3433.39,0],["2016-05-24",3433.39,3433.39,3402.17,3402.17,5500],["2016-05-25",3121.26,3402.17,3121.26,3402.17,6500],["2016-05-26",3402.17,3402.17,3402.17,3402.17,0],["2016-05-27",3402.17,3402.17,3308.54,3308.54,1700],["2016-05-30",3308.54,3308.54,3308.54,3308.54,0],["2016-05-31",3277.32,3308.54,3277.32,3308.54,2500],["2016-06-01",3308.54,3308.54,3308.54,3308.54,0],["2016-06-02",3433.39,3433.39,3339.75,3402.17,36800],["2016-06-03",3339.75,3402.17,3339.75,3402.17,6500],["2016-06-06",3402.17,3402.17,3402.17,3402.17,100],["2016-06-07",3402.17,3402.17,3402.17,3402.17,15900],["2016-06-08",3402.17,3402.17,3402.17,3402.17,16000],["2016-06-09",3402.17,3402.17,3402.17,3402.17,1300],["2016-06-10",3402.17,3433.39,3402.17,3433.39,35400],["2016-06-13",3433.39,3433.39,3433.39,3433.39,100],["2016-06-14",3433.39,3433.39,3433.39,3433.39,600],["2016-06-15",3433.39,3433.39,3214.9,3214.9,3500],["2016-06-16",3402.17,3402.17,3370.96,3370.96,15500],["2016-06-17",3402.17,3402.17,3402.17,3402.17,100],["2016-06-20",3402.17,3433.39,3402.17,3402.17,34500],["2016-06-21",3433.39,3433.39,3402.17,3402.17,32300],["2016-06-22",3433.39,3433.39,3433.39,3433.39,5600],["2016-06-23",3433.39,3495.81,3433.39,3495.81,3100],["2016-06-24",3495.81,3495.81,3339.75,3339.75,43700],["2016-06-27",3370.96,3433.39,3370.96,3433.39,55100],["2016-06-28",3370.96,3433.39,3339.75,3433.39,25100],["2016-06-29",3370.96,3464.6,3339.75,3464.6,2600],["2016-06-30",3464.6,3464.6,3464.6,3464.6,0],["2016-07-01",3370.96,3433.39,3339.75,3433.39,1600],["2016-07-04",3433.39,3464.6,3370.96,3464.6,28900],["2016-07-05",3495.81,3620.66,3495.81,3589.45,24200],["2016-07-06",3558.24,3683.09,3558.24,3683.09,81700],["2016-07-07",3558.24,3651.88,3558.24,3589.45,40400],["2016-07-08",3589.45,3932.79,3589.45,3776.73,21840],["2016-07-11",3714.3,3714.3,3620.66,3651.88,7800],["2016-07-12",3683.09,3714.3,3683.09,3683.09,3500],["2016-07-13",3683.09,3714.3,3683.09,3714.3,1000],["2016-07-14",3651.88,3683.09,3651.88,3651.88,13200],["2016-07-15",3651.88,3651.88,3651.88,3651.88,2600],["2016-07-18",3651.88,3651.88,3651.88,3651.88,0],["2016-07-19",3620.66,3620.66,3620.66,3620.66,10526],["2016-07-20",3620.66,3620.66,3558.24,3558.24,21000],["2016-07-21",3651.88,3683.09,3589.45,3620.66,20000],["2016-07-22",3558.24,3558.24,3558.24,3558.24,10000],["2016-07-25",3558.24,3589.45,3558.24,3589.45,2300],["2016-07-26",3558.24,3558.24,3558.24,3558.24,5000],["2016-07-27",3558.24,3558.24,3527.03,3527.03,25501],["2016-07-28",3495.81,3527.03,3495.81,3527.03,2800],["2016-07-29",3527.03,3527.03,3495.81,3527.03,15500],["2016-08-01",3527.03,3527.03,3527.03,3527.03,0],["2016-08-02",3495.81,3589.45,3433.39,3589.45,6100],["2016-08-03",3589.45,3589.45,3589.45,3589.45,0],["2016-08-04",3714.3,3714.3,3714.3,3714.3,100],["2016-08-05",3495.81,3745.51,3464.6,3745.51,1600],["2016-08-08",3464.6,3683.09,3433.39,3683.09,400],["2016-08-09",3495.81,3745.51,3495.81,3745.51,1600],["2016-08-10",3495.81,3495.81,3495.81,3495.81,200],["2016-08-11",3714.3,3745.51,3589.45,3589.45,5200],["2016-08-12",3589.45,3589.45,3558.24,3558.24,3900],["2016-08-15",3589.45,3589.45,3589.45,3589.45,400],["2016-08-16",3589.45,3745.51,3464.6,3745.51,1100],["2016-08-17",3683.09,3683.09,3683.09,3683.09,7000],["2016-08-18",3683.09,3683.09,3683.09,3683.09,0],["2016-08-19",3651.88,3651.88,3651.88,3651.88,100],["2016-08-22",3620.66,3683.09,3620.66,3683.09,39900],["2016-08-23",3620.66,3620.66,3620.66,3620.66,2000],["2016-08-24",3620.66,3620.66,3589.45,3589.45,5900],["2016-08-25",3589.45,3589.45,3527.03,3527.03,8500],["2016-08-26",3495.81,3558.24,3495.81,3527.03,23500],["2016-08-29",3527.03,3527.03,3433.39,3433.39,20200],["2016-08-30",3433.39,3433.39,3433.39,3433.39,0],["2016-08-31",3745.51,3776.73,3527.03,3527.03,1600],["2016-09-01",3527.03,3527.03,3527.03,3527.03,3800],["2016-09-05",3527.03,3527.03,3527.03,3527.03,12000],["2016-09-06",3527.03,3527.03,3527.03,3527.03,12800],["2016-09-07",3527.03,3527.03,3527.03,3527.03,0],["2016-09-08",3527.03,3527.03,3527.03,3527.03,0],["2016-09-09",3589.45,3683.09,3558.24,3558.24,5100],["2016-09-12",3558.24,3558.24,3558.24,3558.24,0],["2016-09-13",3589.45,3589.45,3589.45,3589.45,1400],["2016-09-14",3620.66,3620.66,3589.45,3589.45,10100],["2016-09-15",3589.45,3589.45,3558.24,3589.45,20400],["2016-09-16",3589.45,3589.45,3589.45,3589.45,6600],["2016-09-19",3589.45,3620.66,3589.45,3620.66,1000],["2016-09-20",3589.45,3589.45,3589.45,3589.45,500],["2016-09-21",3589.45,3589.45,3589.45,3589.45,0],["2016-09-22",3558.24,3558.24,3495.81,3558.24,13100],["2016-09-23",3527.03,3527.03,3464.6,3464.6,9800],["2016-09-26",3464.6,3464.6,3464.6,3464.6,4200],["2016-09-27",3527.03,3651.88,3464.6,3651.88,2000],["2016-09-28",3527.03,3527.03,3527.03,3527.03,500],["2016-09-29",3527.03,3745.51,3495.81,3745.51,2200],["2016-09-30",3527.03,3558.24,3527.03,3558.24,700],["2016-10-03",3558.24,3558.24,3558.24,3558.24,0],["2016-10-04",3527.03,3901.58,3527.03,3683.09,1300],["2016-10-05",3683.09,3683.09,3683.09,3683.09,0],["2016-10-06",3683.09,3714.3,3683.09,3683.09,11000],["2016-10-07",3683.09,3683.09,3683.09,3683.09,8300],["2016-10-10",3714.3,3995.21,3683.09,3995.21,4400],["2016-10-11",4026.43,4026.43,3995.21,3995.21,3200],["2016-10-12",4026.43,4026.43,3932.79,3932.79,10700],["2016-10-13",3901.58,3901.58,3901.58,3901.58,4900],["2016-10-14",3995.21,3995.21,3901.58,3964.0,50900],["2016-10-17",3964.0,3995.21,3870.36,3932.79,6500],["2016-10-18",3964.0,3964.0,3932.79,3932.79,15820],["2016-10-19",3932.79,3964.0,3558.24,3558.24,79500],["2016-10-20",3881.71,3881.71,3881.71,3881.71,6200],["2016-10-21",3917.66,3953.6,3881.71,3881.71,2200],["2016-10-24",3917.66,3917.66,3845.77,3845.77,10100],["2016-10-25",3881.71,3881.71,3881.71,3881.71,5400],["2016-10-26",3953.6,3953.6,3881.71,3881.71,1500],["2016-10-27",3881.71,3881.71,3881.71,3881.71,0],["2016-10-28",3881.71,3917.66,3881.71,3917.66,4000],["2016-10-31",3917.66,3917.66,3773.89,3773.89,2600],["2016-11-01",3773.89,3809.83,3773.89,3809.83,400],["2016-11-02",3773.89,3917.66,3773.89,3917.66,900],["2016-11-03",3917.66,3917.66,3917.66,3917.66,0],["2016-11-04",3917.66,3917.66,3917.66,3917.66,100],["2016-11-07",3917.66,3917.66,3917.66,3917.66,100],["2016-11-08",3773.89,3917.66,3773.89,3917.66,3500],["2016-11-09",3773.89,3953.6,3773.89,3953.6,5300],["2016-11-10",3953.6,4061.42,3953.6,4025.48,3400],["2016-11-11",4025.48,4097.36,3953.6,4097.36,19020],["2016-11-14",4061.42,4133.31,4025.48,4133.31,12000],["2016-11-15",4133.31,4169.25,4097.36,4133.31,15200],["2016-11-16",4097.36,4097.36,4097.36,4097.36,5900],["2016-11-17",4097.36,4097.36,4097.36,4097.36,2000],["2016-11-18",4097.36,4097.36,4097.36,4097.36,14200],["2016-11-21",4133.31,4133.31,4097.36,4133.31,7900],["2016-11-22",4133.31,4169.25,4133.31,4169.25,44500],["2016-11-23",4169.25,4169.25,4169.25,4169.25,0],["2016-11-24",4133.31,4133.31,4097.36,4133.31,4500],["2016-11-25",4133.31,4133.31,4133.31,4133.31,0],["2016-11-28",4133.31,4133.31,4133.31,4133.31,0],["2016-11-29",4061.42,4133.31,4061.42,4097.36,4400],["2016-11-30",4133.31,4133.31,4133.31,4133.31,100],["2016-12-01",4133.31,4133.31,4133.31,4133.31,4500],["2016-12-02",4025.48,4133.31,4025.48,4133.31,5600],["2016-12-05",4097.36,4133.31,4061.42,4061.42,6300],["2016-12-06",3989.54,4061.42,3773.89,4061.42,3800],["2016-12-07",4061.42,4061.42,4061.42,4061.42,3000],["2016-12-08",4061.42,4061.42,4025.48,4061.42,2400],["2016-12-09",4061.42,4061.42,4061.42,4061.42,1900],["2016-12-12",4061.42,4061.42,4061.42,4061.42,0],["2016-12-13",4061.42,4061.42,4061.42,4061.42,0],["2016-12-14",4061.42,4061.42,4061.42,4061.42,2000],["2016-12-15",4061.42,4061.42,4061.42,4061.42,0],["2016-12-16",4061.42,4061.42,4061.42,4061.42,0],["2016-12-19",4061.42,4061.42,4061.42,4061.42,2100],["2016-12-20",4025.48,4025.48,3989.54,3989.54,7300],["2016-12-21",4025.48,4025.48,4025.48,4025.48,6600],["2016-12-22",4025.48,4025.48,4025.48,4025.48,2000],["2016-12-23",4025.48,4025.48,4025.48,4025.48,0],["2016-12-26",3989.54,3989.54,3989.54,3989.54,800],["2016-12-27",3989.54,3989.54,3989.54,3989.54,2500],["2016-12-28",3989.54,3989.54,3989.54,3989.54,0],["2016-12-29",3989.54,3989.54,3989.54,3989.54,0],["2016-12-30",4097.36,4133.31,4097.36,4133.31,2100],["2017-01-03",4133.31,4133.31,4133.31,4133.31,1400],["2017-01-04",4133.31,4133.31,4133.31,4133.31,10600],["2017-01-05",4133.31,4133.31,4133.31,4133.31,0],["2017-01-06",4025.48,4025.48,4025.48,4025.48,4000],["2017-01-09",4025.48,4025.48,4025.48,4025.48,0],["2017-01-10",4025.48,4025.48,4025.48,4025.48,1000],["2017-01-11",4025.48,4025.48,4025.48,4025.48,0],["2017-01-12",4025.48,4025.48,4025.48,4025.48,1400],["2017-01-13",3953.6,3953.6,3953.6,3953.6,1000],["2017-01-16",3953.6,3953.6,3953.6,3953.6,0],["2017-01-17",3953.6,3953.6,3953.6,3953.6,0],["2017-01-18",3953.6,3953.6,3953.6,3953.6,0],["2017-01-19",3953.6,3953.6,3953.6,3953.6,0],["2017-01-20",3953.6,3953.6,3953.6,3953.6,0],["2017-01-23",3953.6,3953.6,3953.6,3953.6,0],["2017-01-24",3953.6,3953.6,3953.6,3953.6,1600],["2017-01-25",3953.6,3953.6,3953.6,3953.6,0],["2017-02-02",4097.36,4097.36,4097.36,4097.36,7600],["2017-02-03",4097.36,4097.36,4097.36,4097.36,0],["2017-02-06",4097.36,4097.36,4097.36,4097.36,0],["2017-02-07",3917.66,3953.6,3917.66,3917.66,2800],["2017-02-08",3917.66,3917.66,3917.66,3917.66,0],["2017-02-09",3917.66,3917.66,3917.66,3917.66,0],["2017-02-10",3953.6,3953.6,3953.6,3953.6,2000],["2017-02-13",3953.6,3953.6,3953.6,3953.6,0],["2017-02-14",3953.6,3953.6,3953.6,3953.6,0],["2017-02-15",3953.6,3953.6,3953.6,3953.6,10326],["2017-02-16",3953.6,3953.6,3953.6,3953.6,8800],["2017-02-17",3953.6,3953.6,3953.6,3953.6,11900],["2017-02-20",3953.6,3953.6,3953.6,3953.6,2000],["2017-02-21",3953.6,3953.6,3953.6,3953.6,14500],["2017-02-22",3953.6,3953.6,3953.6,3953.6,7000],["2017-02-23",3989.54,4313.02,3953.6,4313.02,5800],["2017-02-24",4133.31,4241.13,4133.31,4133.31,14600],["2017-02-27",4133.31,4133.31,4133.31,4133.31,0],["2017-02-28",3989.54,4277.07,3989.54,4097.36,300],["2017-03-01",4061.42,4097.36,4025.48,4097.36,1600],["2017-03-02",3989.54,3989.54,3953.6,3953.6,14600],["2017-03-03",4025.48,4025.48,3989.54,4025.48,1100],["2017-03-06",4061.42,4133.31,4061.42,4133.31,25900],["2017-03-07",4133.31,4133.31,4133.31,4133.31,0],["2017-03-08",4133.31,4133.31,4133.31,4133.31,0],["2017-03-09",4097.36,4097.36,4025.48,4097.36,13100],["2017-03-10",4097.36,4097.36,4097.36,4097.36,1600],["2017-03-13",4097.36,4097.36,4097.36,4097.36,10],["2017-03-14",4133.31,4133.31,4097.36,4097.36,7400],["2017-03-15",4097.36,4097.36,4097.36,4097.36,31600],["2017-03-16",4097.36,4097.36,4097.36,4097.36,0],["2017-03-17",4205.19,4205.19,4205.19,4205.19,100],["2017-03-20",4205.19,4313.02,4205.19,4313.02,2400],["2017-03-21",4313.02,4313.02,4313.02,4313.02,0],["2017-03-22",4313.02,4313.02,4313.02,4313.02,100],["2017-03-23",4313.02,4313.02,4313.02,4313.02,0],["2017-03-24",4313.02,4313.02,4313.02,4313.02,0],["2017-03-27",4133.31,4205.19,4133.31,4205.19,7000],["2017-03-28",3989.54,3989.54,3989.54,3989.54,1000],["2017-03-29",4205.19,4205.19,4205.19,4205.19,600],["2017-03-30",4205.19,4205.19,4205.19,4205.19,0],["2017-03-31",4205.19,4205.19,4205.19,4205.19,68],["2017-04-03",4133.31,4133.31,4133.31,4133.31,5000],["2017-04-04",4061.42,4133.31,4061.42,4133.31,3000],["2017-04-05",4061.42,4061.42,4061.42,4061.42,9300],["2017-04-07",4061.42,4061.42,4061.42,4061.42,5500],["2017-04-10",4061.42,4061.42,4061.42,4061.42,0],["2017-04-11",4061.42,4061.42,4061.42,4061.42,7500],["2017-04-12",4061.42,4061.42,4061.42,4061.42,5800],["2017-04-13",4061.42,4061.42,4061.42,4061.42,0],["2017-04-14",4061.42,4061.42,4061.42,4061.42,0],["2017-04-17",4061.42,4061.42,4061.42,4061.42,0],["2017-04-18",4061.42,4061.42,4061.42,4061.42,360],["2017-04-19",4061.42,4061.42,4061.42,4061.42,1000],["2017-04-20",4133.31,4133.31,4097.36,4097.36,3518],["2017-04-21",4097.36,4097.36,4097.36,4097.36,1000],["2017-04-24",4097.36,4097.36,4097.36,4097.36,3000],["2017-04-25",4097.36,4097.36,4097.36,4097.36,0],["2017-04-26",4169.25,4169.25,4169.25,4169.25,1000],["2017-04-27",4169.25,4169.25,4169.25,4169.25,0],["2017-04-28",4169.25,4205.19,4169.25,4205.19,3800],["2017-05-03",4205.19,4205.19,4205.19,4205.19,0],["2017-05-04",4205.19,4277.07,4205.19,4277.07,1000],["2017-05-05",4277.07,4277.07,4277.07,4277.07,0],["2017-05-08",4277.07,4277.07,4277.07,4277.07,20200],["2017-05-09",4277.07,4277.07,4277.07,4277.07,0],["2017-05-10",4313.02,4313.02,4313.02,4313.02,100],["2017-05-11",4313.02,4313.02,4313.02,4313.02,0],["2017-05-12",4313.02,4313.02,4313.02,4313.02,0],["2017-05-15",4313.02,4313.02,4313.02,4313.02,1000],["2017-05-16",4313.02,4313.02,4313.02,4313.02,0],["2017-05-17",4313.02,4313.02,4313.02,4313.02,0],["2017-05-18",4313.02,4313.02,4169.25,4313.02,7300],["2017-05-19",4169.25,4241.13,4169.25,4241.13,1100],["2017-05-22",4277.07,4384.9,4277.07,4384.9,3000],["2017-05-23",4313.02,4313.02,4313.02,4313.02,1000],["2017-05-24",4313.02,4313.02,4313.02,4313.02,0],["2017-05-25",4313.02,4313.02,4313.02,4313.02,15200],["2017-05-26",4313.02,4313.02,4313.02,4313.02,41],["2017-05-29",4313.02,4313.02,4313.02,4313.02,0],["2017-05-30",4205.19,4313.02,4205.19,4313.02,1200],["2017-05-31",4313.02,4313.02,4313.02,4313.02,0],["2017-06-01",4313.02,4313.02,4313.02,4313.02,0],["2017-06-02",4133.31,4313.02,3989.54,3989.54,26400],["2017-06-05",4061.42,4097.36,3989.54,4097.36,25000],["2017-06-06",4097.36,4097.36,4097.36,4097.36,30000],["2017-06-07",4277.07,4277.07,4097.36,4097.36,8100],["2017-06-08",4061.42,4241.13,4061.42,4241.13,8200],["2017-06-09",4241.13,4241.13,4241.13,4241.13,0],["2017-06-12",4241.13,4241.13,4241.13,4241.13,0],["2017-06-13",4169.25,4169.25,4169.25,4169.25,1100],["2017-06-14",4241.13,4241.13,4241.13,4241.13,1600],["2017-06-15",4241.13,4241.13,4241.13,4241.13,100],["2017-06-16",4241.13,4241.13,4241.13,4241.13,100],["2017-06-19",4133.31,4241.13,4133.31,4241.13,1470],["2017-06-20",4241.13,4241.13,4241.13,4241.13,0],["2017-06-21",4241.13,4241.13,4241.13,4241.13,0],["2017-06-22",4241.13,4241.13,4241.13,4241.13,4900],["2017-06-23",4241.13,4241.13,4241.13,4241.13,0],["2017-06-26",4241.13,4241.13,4241.13,4241.13,0],["2017-06-27",4241.13,4241.13,4241.13,4241.13,0],["2017-06-28",4241.13,4241.13,4241.13,4241.13,9000],["2017-06-29",4241.13,4241.13,4241.13,4241.13,0],["2017-06-30",4133.31,4133.31,4133.31,4133.31,611],["2017-07-03",4169.25,4169.25,4169.25,4169.25,600],["2017-07-04",4133.31,4169.25,4097.36,4169.25,1100],["2017-07-05",4169.25,4169.25,4169.25,4169.25,0],["2017-07-06",4241.13,4313.02,4241.13,4313.02,23000],["2017-07-07",4313.02,4313.02,4313.02,4313.02,0],["2017-07-10",4313.02,4313.02,4313.02,4313.02,2800],["2017-07-11",4313.02,4313.02,4313.02,4313.02,400],["2017-07-12",4277.07,4313.02,4277.07,4313.02,1200],["2017-07-13",4313.02,4313.02,4313.02,4313.02,0],["2017-07-14",4241.13,4241.13,4241.13,4241.13,2000],["2017-07-17",4133.31,4133.31,4025.48,4097.36,21500],["2017-07-18",4025.48,4061.42,3953.6,4061.42,10100],["2017-07-19",3953.6,3953.6,3953.6,3953.6,3000],["2017-07-20",3953.6,3953.6,3953.6,3953.6,0],["2017-07-21",3953.6,3953.6,3953.6,3953.6,1500],["2017-07-24",3953.6,3953.6,3953.6,3953.6,1600],["2017-07-25",4025.48,4025.48,3953.6,3953.6,27100],["2017-07-26",3953.6,3953.6,3953.6,3953.6,0],["2017-07-27",3953.6,3953.6,3953.6,3953.6,10000],["2017-07-28",3917.66,3953.6,3917.66,3953.6,16700],["2017-07-31",3953.6,3953.6,3953.6,3953.6,0],["2017-08-01",3917.66,3917.66,3845.77,3845.77,5000],["2017-08-02",3845.77,3845.77,3809.83,3845.77,21200],["2017-08-03",3809.83,3809.83,3809.83,3809.83,2300],["2017-08-04",3773.89,3773.89,3773.89,3773.89,3000],["2017-08-07",3773.89,3773.89,3773.89,3773.89,0],["2017-08-08",3773.89,3773.89,3773.89,3773.89,100],["2017-08-09",3773.89,3881.71,3702.0,3881.71,13700],["2017-08-10",3845.77,3845.77,3845.77,3845.77,700],["2017-08-11",3737.95,3809.83,3737.95,3737.95,20208],["2017-08-14",3737.95,3737.95,3702.0,3702.0,7300],["2017-08-15",3702.0,3702.0,3702.0,3702.0,0],["2017-08-16",3702.0,3702.0,3702.0,3702.0,1400],["2017-08-17",3702.0,3702.0,3702.0,3702.0,3000],["2017-08-18",3702.0,3702.0,3666.06,3702.0,12300],["2017-08-21",3702.0,3702.0,3702.0,3702.0,0],["2017-08-22",3702.0,3702.0,3702.0,3702.0,9000],["2017-08-23",3702.0,3702.0,3702.0,3702.0,0],["2017-08-24",3702.0,3702.0,3702.0,3702.0,1000],["2017-08-25",3702.0,3702.0,3702.0,3702.0,0],["2017-08-28",3702.0,3702.0,3702.0,3702.0,10100],["2017-08-29",3666.06,3666.06,3666.06,3666.06,4000],["2017-08-30",3630.12,3630.12,3630.12,3630.12,8000],["2017-08-31",3666.06,3881.71,3630.12,3702.0,58900],["2017-09-01",3630.12,3953.6,3630.12,3666.06,28200],["2017-09-05",3666.06,3737.95,3630.12,3737.95,14120],["2017-09-06",3666.06,3845.77,3630.12,3845.77,10900],["2017-09-07",3666.06,3809.83,3666.06,3809.83,5400],["2017-09-08",3666.06,3773.89,3630.12,3773.89,10700],["2017-09-11",3773.89,3773.89,3773.89,3773.89,0],["2017-09-12",3773.89,3773.89,3773.89,3773.89,0],["2017-09-13",3702.0,3702.0,3702.0,3702.0,4000],["2017-09-14",3702.0,3702.0,3702.0,3702.0,0],["2017-09-15",3773.89,3773.89,3773.89,3773.89,1000],["2017-09-18",3666.06,3773.89,3594.18,3773.89,10500],["2017-09-19",3773.89,3773.89,3773.89,3773.89,1500],["2017-09-20",3666.06,3773.89,3630.12,3773.89,1200],["2017-09-21",3773.89,3773.89,3773.89,3773.89,0],["2017-09-22",3702.0,3702.0,3702.0,3702.0,100],["2017-09-25",3666.06,3737.95,3594.18,3737.95,4080],["2017-09-26",3666.06,3737.95,3666.06,3737.95,1700],["2017-09-27",3666.06,3737.95,3522.3,3737.95,7720],["2017-09-28",3737.95,3737.95,3737.95,3737.95,0],["2017-09-29",3594.18,3773.89,3558.24,3773.89,7600],["2017-10-02",3773.89,3773.89,3773.89,3773.89,0],["2017-10-03",3702.0,3702.0,3594.18,3594.18,3000],["2017-10-04",3594.18,3594.18,3594.18,3594.18,0],["2017-10-05",3594.18,3594.18,3594.18,3594.18,5000],["2017-10-06",3594.18,3594.18,3594.18,3594.18,0],["2017-10-09",3630.12,3630.12,3594.18,3594.18,2000],["2017-10-10",3594.18,3594.18,3594.18,3594.18,1200],["2017-10-11",3594.18,3594.18,3594.18,3594.18,3100],["2017-10-12",3594.18,3773.89,3594.18,3666.06,4100],["2017-10-13",3773.89,3989.54,3702.0,3773.89,32100],["2017-10-16",3881.71,3917.66,3773.89,3917.66,139020],["2017-10-17",3953.6,3953.6,3809.83,3881.71,86500],["2017-10-18",3881.71,3953.6,3845.77,3845.77,98100],["2017-10-19",3881.71,3953.6,3881.71,3917.66,43100],["2017-10-20",3917.66,3917.66,3845.77,3881.71,55300],["2017-10-23",4253.37,4253.37,3881.71,3881.71,52700],["2017-10-24",3881.71,3881.71,3840.42,3840.42,35600],["2017-10-25",3840.42,3923.01,3716.53,3840.42,31200],["2017-10-26",3799.12,3881.71,3757.83,3881.71,2700],["2017-10-27",3757.83,3840.42,3757.83,3840.42,1100],["2017-10-30",3757.83,3840.42,3716.53,3799.12,5800],["2017-10-31",3716.53,3716.53,3716.53,3716.53,8400],["2017-11-01",3757.83,3799.12,3757.83,3799.12,500],["2017-11-02",3716.53,3716.53,3716.53,3716.53,2100],["2017-11-03",3716.53,3716.53,3716.53,3716.53,2600],["2017-11-06",3881.71,3881.71,3881.71,3881.71,800],["2017-11-07",3757.83,3881.71,3757.83,3881.71,15100],["2017-11-08",3757.83,3757.83,3757.83,3757.83,100],["2017-11-09",3757.83,3757.83,3757.83,3757.83,0],["2017-11-10",3757.83,3799.12,3716.53,3799.12,13400],["2017-11-13",3675.24,3675.24,3675.24,3675.24,5000],["2017-11-14",3675.24,3675.24,3675.24,3675.24,0],["2017-11-15",3840.42,3881.71,3551.36,3551.36,16400],["2017-11-16",3592.65,3675.24,3551.36,3675.24,4700],["2017-11-17",3964.3,3964.3,3551.36,3757.83,2500],["2017-11-20",3551.36,3716.53,3551.36,3716.53,6000],["2017-11-21",3675.24,3675.24,3633.94,3633.94,300],["2017-11-22",3675.24,3675.24,3633.94,3675.24,2100],["2017-11-23",3633.94,3675.24,3592.65,3675.24,2500],["2017-11-24",3675.24,3675.24,3675.24,3675.24,4200],["2017-11-27",3633.94,3633.94,3592.65,3592.65,5500],["2017-11-28",3633.94,3633.94,3633.94,3633.94,1000],["2017-11-29",3633.94,3716.53,3633.94,3716.53,13600],["2017-11-30",3716.53,3757.83,3716.53,3757.83,3100],["2017-12-01",3757.83,3757.83,3757.83,3757.83,200],["2017-12-04",3716.53,3840.42,3592.65,3840.42,49600],["2017-12-05",3716.53,3757.83,3633.94,3633.94,32700],["2017-12-06",3633.94,3633.94,3633.94,3633.94,0],["2017-12-07",3633.94,3633.94,3633.94,3633.94,9300],["2017-12-08",3592.65,3716.53,3551.36,3716.53,36100],["2017-12-11",3716.53,3716.53,3716.53,3716.53,0],["2017-12-12",3716.53,3716.53,3716.53,3716.53,0],["2017-12-13",3716.53,3716.53,3716.53,3716.53,2700],["2017-12-14",3633.94,3757.83,3633.94,3757.83,5100],["2017-12-15",3757.83,3757.83,3757.83,3757.83,0],["2017-12-18",3633.94,3716.53,3633.94,3716.53,15600],["2017-12-19",3716.53,3716.53,3675.24,3675.24,7700],["2017-12-20",3716.53,3716.53,3551.36,3551.36,1700],["2017-12-21",3840.42,3840.42,3840.42,3840.42,100],["2017-12-22",3716.53,3716.53,3716.53,3716.53,401900],["2017-12-25",3716.53,3716.53,3716.53,3716.53,0],["2017-12-26",3716.53,3799.12,3716.53,3799.12,200],["2017-12-27",3633.94,3633.94,3633.94,3633.94,400300],["2017-12-28",3633.94,3633.94,3633.94,3633.94,0],["2017-12-29",3633.94,3633.94,3633.94,3633.94,3500],["2018-01-02",3633.94,3675.24,3633.94,3675.24,5700],["2018-01-03",3716.53,3716.53,3716.53,3716.53,6000],["2018-01-04",3716.53,3757.83,3716.53,3716.53,13700],["2018-01-05",3716.53,3716.53,3716.53,3716.53,2900],["2018-01-08",3675.24,3716.53,3675.24,3716.53,6800],["2018-01-09",3716.53,3716.53,3716.53,3716.53,700],["2018-01-10",3799.12,3799.12,3799.12,3799.12,1000],["2018-01-11",3799.12,3799.12,3799.12,3799.12,0],["2018-01-12",3757.83,3757.83,3716.53,3716.53,4100],["2018-01-15",3716.53,3716.53,3716.53,3716.53,0],["2018-01-16",3675.24,3675.24,3675.24,3675.24,500],["2018-01-17",3716.53,3716.53,3716.53,3716.53,1800],["2018-01-18",3716.53,3716.53,3716.53,3716.53,6600],["2018-01-19",3716.53,3716.53,3716.53,3716.53,3000],["2018-01-22",3716.53,3716.53,3716.53,3716.53,0],["2018-01-23",3716.53,3716.53,3716.53,3716.53,1500],["2018-01-24",3716.53,3716.53,3716.53,3716.53,0],["2018-01-25",3633.94,3716.53,3633.94,3633.94,5500],["2018-01-26",3675.24,3757.83,3675.24,3757.83,5200],["2018-01-29",3799.12,3881.71,3716.53,3757.83,14600],["2018-01-30",3799.12,3799.12,3510.06,3799.12,29600],["2018-01-31",3799.12,3799.12,3799.12,3799.12,100],["2018-02-01",3799.12,3799.12,3799.12,3799.12,0],["2018-02-02",3799.12,3799.12,3799.12,3799.12,0],["2018-02-05",3633.94,3675.24,3633.94,3675.24,2800],["2018-02-06",3633.94,3633.94,3592.65,3592.65,3400],["2018-02-07",3551.36,3799.12,3510.06,3799.12,11100],["2018-02-08",3799.12,3799.12,3799.12,3799.12,300000],["2018-02-09",3799.12,3799.12,3799.12,3799.12,0],["2018-02-12",3757.83,3757.83,3757.83,3757.83,300],["2018-02-13",3757.83,3923.01,3757.83,3923.01,300500],["2018-02-21",3633.94,3716.53,3633.94,3716.53,18000],["2018-02-22",3716.53,3716.53,3716.53,3716.53,0],["2018-02-23",3716.53,3716.53,3716.53,3716.53,6600],["2018-02-26",3716.53,3716.53,3716.53,3716.53,0],["2018-02-27",3716.53,3716.53,3716.53,3716.53,3100],["2018-02-28",3716.53,3716.53,3716.53,3716.53,4800],["2018-03-01",3633.94,3716.53,3551.36,3675.24,21700],["2018-03-02",3675.24,3716.53,3675.24,3716.53,3000],["2018-03-05",3675.24,3675.24,3592.65,3592.65,4872],["2018-03-06",3675.24,3840.42,3592.65,3840.42,11900],["2018-03-07",3799.12,3840.42,3592.65,3799.12,14900],["2018-03-08",3799.12,3799.12,3799.12,3799.12,0],["2018-03-09",3633.94,3633.94,3551.36,3633.94,8600],["2018-03-12",3633.94,3716.53,3633.94,3716.53,4000],["2018-03-13",3716.53,3716.53,3716.53,3716.53,0],["2018-03-14",3716.53,3716.53,3551.36,3633.94,38200],["2018-03-15",3592.65,3592.65,3592.65,3592.65,5000],["2018-03-16",3592.65,3675.24,3592.65,3675.24,11900],["2018-03-19",3757.83,3757.83,3716.53,3716.53,2100],["2018-03-20",3716.53,3716.53,3675.24,3675.24,2600],["2018-03-21",3716.53,3716.53,3716.53,3716.53,16800],["2018-03-22",3716.53,3716.53,3716.53,3716.53,0],["2018-03-23",3716.53,3716.53,3716.53,3716.53,0],["2018-03-26",3716.53,3716.53,3716.53,3716.53,0],["2018-03-27",3716.53,3716.53,3592.65,3716.53,17900],["2018-03-28",3675.24,3716.53,3675.24,3716.53,2700],["2018-03-29",3633.94,3633.94,3633.94,3633.94,1000],["2018-03-30",3592.65,3716.53,3592.65,3716.53,4400],["2018-04-02",3716.53,3757.83,3633.94,3633.94,19000],["2018-04-03",3675.24,3675.24,3675.24,3675.24,15200],["2018-04-04",3675.24,3716.53,3633.94,3716.53,30700],["2018-04-05",3716.53,3757.83,3633.94,3716.53,30900],["2018-04-06",3716.53,3716.53,3633.94,3633.94,5200],["2018-04-09",3633.94,3633.94,3633.94,3633.94,5900],["2018-04-10",3592.65,3633.94,3551.36,3633.94,21300],["2018-04-11",3592.65,3592.65,3551.36,3551.36,23300],["2018-04-12",3551.36,3551.36,3427.47,3468.77,17500],["2018-04-13",3716.53,3716.53,3716.53,3716.53,200],["2018-04-16",3675.24,3675.24,3427.47,3427.47,19300],["2018-04-17",3427.47,3427.47,3386.18,3427.47,7400],["2018-04-18",3427.47,3427.47,3386.18,3427.47,7400],["2018-04-19",3386.18,3386.18,3386.18,3386.18,7900],["2018-04-20",3427.47,3427.47,3386.18,3427.47,12500],["2018-04-23",3427.47,3427.47,3386.18,3427.47,4100],["2018-04-24",3468.77,3468.77,3468.77,3468.77,400],["2018-04-26",3427.47,3427.47,3427.47,3427.47,8600],["2018-04-27",3427.47,3468.77,3386.18,3468.77,4600],["2018-05-02",3551.36,3716.53,3551.36,3592.65,900],["2018-05-03",3592.65,3592.65,3592.65,3592.65,0],["2018-05-04",3592.65,3633.94,3386.18,3592.65,16300],["2018-05-07",3510.06,3510.06,3510.06,3510.06,200],["2018-05-08",3592.65,3592.65,3592.65,3592.65,200],["2018-05-09",3592.65,3592.65,3592.65,3592.65,0],["2018-05-10",3592.65,3592.65,3592.65,3592.65,0],["2018-05-11",3510.06,3510.06,3510.06,3510.06,100],["2018-05-14",3510.06,3510.06,3386.18,3510.06,15000],["2018-05-15",3510.06,3510.06,3468.77,3468.77,800],["2018-05-16",3427.47,3468.77,3386.18,3468.77,10200],["2018-05-17",3386.18,3386.18,3386.18,3386.18,7200],["2018-05-18",3386.18,3386.18,3386.18,3386.18,0],["2018-05-21",3386.18,3386.18,3386.18,3386.18,0],["2018-05-22",3386.18,3386.18,3303.59,3344.88,15600],["2018-05-23",3344.88,3386.18,3344.88,3344.88,2600],["2018-05-24",3303.59,3303.59,3262.29,3303.59,8800],["2018-05-25",3262.29,3427.47,3262.29,3427.47,10300],["2018-05-28",3303.59,3303.59,3303.59,3303.59,6100],["2018-05-29",3633.94,3633.94,3303.59,3303.59,10100],["2018-05-30",3303.59,3303.59,3303.59,3303.59,10000],["2018-05-31",3386.18,3427.47,3386.18,3427.47,20000],["2018-06-01",3303.59,3303.59,3303.59,3303.59,5000],["2018-06-04",3344.88,3344.88,3303.59,3303.59,5000],["2018-06-05",3303.59,3386.18,3303.59,3386.18,23500],["2018-06-06",3344.88,3510.06,3303.59,3510.06,45100],["2018-06-07",3510.06,3510.06,3510.06,3510.06,0],["2018-06-08",3303.59,3344.88,3303.59,3344.88,1200],["2018-06-11",3386.18,3386.18,3386.18,3386.18,100],["2018-06-12",3303.59,3303.59,3303.59,3303.59,800],["2018-06-13",3303.59,3303.59,3303.59,3303.59,0],["2018-06-14",3303.59,3427.47,3303.59,3427.47,6200],["2018-06-15",3303.59,3303.59,3303.59,3303.59,5500],["2018-06-18",3303.59,3303.59,3303.59,3303.59,6000],["2018-06-19",3386.18,3386.18,3303.59,3303.59,3200],["2018-06-20",3303.59,3303.59,3303.59,3303.59,0],["2018-06-21",3303.59,3303.59,3303.59,3303.59,0],["2018-06-22",3386.18,3386.18,3386.18,3386.18,100],["2018-06-25",3386.18,3386.18,3386.18,3386.18,0],["2018-06-26",3344.88,3344.88,3344.88,3344.88,500],["2018-06-27",3344.88,3344.88,3344.88,3344.88,200],["2018-06-28",3344.88,3344.88,3344.88,3344.88,0],["2018-06-29",3427.47,3427.47,3344.88,3344.88,600],["2018-07-02",3303.59,3303.59,3303.59,3303.59,400],["2018-07-03",3468.77,3633.94,3303.59,3386.18,16500],["2018-07-04",3386.18,3386.18,3386.18,3386.18,0],["2018-07-05",3386.18,3386.18,3386.18,3386.18,0],["2018-07-06",3303.59,3303.59,3303.59,3303.59,4400],["2018-07-09",3303.59,3303.59,3303.59,3303.59,0],["2018-07-10",3303.59,3303.59,3303.59,3303.59,600],["2018-07-11",3262.29,3262.29,3221.0,3262.29,5900],["2018-07-12",3344.88,3344.88,3303.59,3303.59,16700],["2018-07-13",3303.59,3303.59,3303.59,3303.59,400],["2018-07-16",3303.59,3303.59,3303.59,3303.59,0],["2018-07-17",3303.59,3303.59,3262.29,3262.29,9500],["2018-07-18",3303.59,3303.59,3303.59,3303.59,100],["2018-07-19",3303.59,3303.59,3303.59,3303.59,1300],["2018-07-20",3303.59,3303.59,3303.59,3303.59,1700],["2018-07-23",3386.18,3386.18,3386.18,3386.18,100],["2018-07-24",3303.59,3303.59,3303.59,3303.59,400],["2018-07-25",3262.29,3303.59,3221.0,3221.0,6700],["2018-07-26",3262.29,3303.59,3262.29,3303.59,9800],["2018-07-27",3262.29,3262.29,3262.29,3262.29,5000],["2018-07-30",3221.0,3344.88,3221.0,3344.88,1200],["2018-07-31",3344.88,3344.88,3221.0,3221.0,5400],["2018-08-01",3221.0,3221.0,3221.0,3221.0,300],["2018-08-02",3386.18,3510.06,3386.18,3510.06,200],["2018-08-03",3510.06,3510.06,3510.06,3510.06,0],["2018-08-06",3468.77,3468.77,3344.88,3344.88,1200],["2018-08-07",3344.88,3344.88,3303.59,3303.59,3900],["2018-08-08",3303.59,3303.59,3303.59,3303.59,3200],["2018-08-09",3303.59,3303.59,3303.59,3303.59,14400],["2018-08-10",3344.88,3344.88,3303.59,3303.59,15000],["2018-08-13",3344.88,3344.88,3303.59,3303.59,13000],["2018-08-14",3303.59,3303.59,3303.59,3303.59,3700],["2018-08-15",3386.18,3386.18,3303.59,3303.59,20700],["2018-08-16",3303.59,3510.06,3303.59,3510.06,16500],["2018-08-17",3510.06,3510.06,3510.06,3510.06,0],["2018-08-20",3303.59,3303.59,3303.59,3303.59,11200],["2018-08-21",3303.59,3303.59,3303.59,3303.59,26000],["2018-08-22",3303.59,3303.59,3303.59,3303.59,14000],["2018-08-23",3468.77,3551.36,3468.77,3551.36,6700],["2018-08-24",3510.06,3510.06,3344.88,3344.88,27500],["2018-08-27",3510.06,3510.06,3344.88,3344.88,26800],["2018-08-28",3510.06,3510.06,3510.06,3510.06,4400],["2018-08-29",3510.06,3510.06,3344.88,3344.88,13200],["2018-08-30",3386.18,3386.18,3344.88,3344.88,24000],["2018-08-31",3344.88,3344.88,3344.88,3344.88,0],["2018-09-04",3468.77,3510.06,3427.47,3427.47,21800],["2018-09-05",3510.06,3510.06,3427.47,3427.47,8400],["2018-09-06",3427.47,3427.47,3427.47,3427.47,2300],["2018-09-07",3427.47,3510.06,3427.47,3468.77,7200],["2018-09-10",3510.06,3551.36,3468.77,3468.77,21500],["2018-09-11",3510.06,3510.06,3510.06,3510.06,8600],["2018-09-12",3510.06,3510.06,3510.06,3510.06,700],["2018-09-13",3510.06,3510.06,3510.06,3510.06,2300],["2018-09-14",3510.06,3510.06,3510.06,3510.06,14500],["2018-09-17",3510.06,3510.06,3510.06,3510.06,22500],["2018-09-18",3510.06,3551.36,3427.47,3510.06,46000],["2018-09-19",3551.36,3551.36,3510.06,3510.06,33400],["2018-09-20",3510.06,3551.36,3510.06,3551.36,20700],["2018-09-21",3551.36,3551.36,3551.36,3551.36,15800],["2018-09-24",3592.65,3716.53,3592.65,3675.24,4300],["2018-09-25",3675.24,3716.53,3675.24,3716.53,19700],["2018-09-26",3716.53,3716.53,3675.24,3716.53,28800],["2018-09-27",3716.53,3799.12,3716.53,3757.83,7600],["2018-09-28",3757.83,3840.42,3757.83,3840.42,2900],["2018-10-01",3799.12,3799.12,3675.24,3799.12,18900],["2018-10-02",3716.53,3716.53,3716.53,3716.53,14400],["2018-10-03",3716.53,3716.53,3716.53,3716.53,7300],["2018-10-04",3716.53,3716.53,3716.53,3716.53,13200],["2018-10-05",3716.53,3716.53,3716.53,3716.53,11500],["2018-10-08",3757.83,3799.12,3716.53,3799.12,11500],["2018-10-09",3757.83,3799.12,3757.83,3799.12,15400],["2018-10-10",3799.12,3840.42,3799.12,3840.42,8900],["2018-10-11",3757.83,3757.83,3716.53,3757.83,2400],["2018-10-12",3716.53,3757.83,3716.53,3757.83,5700],["2018-10-15",3757.83,3757.83,3716.53,3716.53,36500],["2018-10-16",3716.53,3757.83,3716.53,3716.53,23600],["2018-10-17",3716.53,3757.83,3675.24,3716.53,37900],["2018-10-18",3716.53,3811.83,3716.53,3811.83,14700],["2018-10-19",3811.83,3811.83,3811.83,3811.83,15400],["2018-10-22",3811.83,3811.83,3764.18,3764.18,18300],["2018-10-23",3764.18,3764.18,3478.3,3668.89,15500],["2018-10-24",3668.89,3668.89,3525.94,3573.59,22200],["2018-10-25",3525.94,3525.94,3335.35,3335.35,49400],["2018-10-26",3335.35,3383.0,3335.35,3335.35,13700],["2018-10-29",3383.0,3478.3,3335.35,3335.35,1400],["2018-10-30",3383.0,3430.65,3335.35,3335.35,300],["2018-10-31",3430.65,3430.65,3335.35,3335.35,4200],["2018-11-01",3335.35,3335.35,3335.35,3335.35,9400],["2018-11-02",3335.35,3383.0,3335.35,3335.35,8000],["2018-11-05",3383.0,3383.0,3383.0,3383.0,100],["2018-11-06",3383.0,3383.0,3383.0,3383.0,3400],["2018-11-07",3383.0,3430.65,3383.0,3430.65,10100],["2018-11-08",3478.3,3478.3,3430.65,3430.65,1100],["2018-11-09",3478.3,3478.3,3478.3,3478.3,3000],["2018-11-12",3478.3,3478.3,3478.3,3478.3,5800],["2018-11-13",3478.3,3525.94,3478.3,3525.94,6800],["2018-11-14",3525.94,3621.24,3525.94,3621.24,2800],["2018-11-15",3621.24,3621.24,3573.59,3573.59,8400],["2018-11-16",3573.59,3621.24,3525.94,3621.24,7100],["2018-11-19",3573.59,3573.59,3525.94,3525.94,6000],["2018-11-20",3573.59,3573.59,3478.3,3478.3,10100],["2018-11-21",3478.3,3621.24,3478.3,3621.24,17800],["2018-11-22",3621.24,3621.24,3621.24,3621.24,0],["2018-11-23",3525.94,3525.94,3525.94,3525.94,3700],["2018-11-26",3525.94,3525.94,3525.94,3525.94,9600],["2018-11-27",3525.94,3525.94,3478.3,3525.94,9500],["2018-11-28",3525.94,3525.94,3525.94,3525.94,5900],["2018-11-29",3525.94,3525.94,3525.94,3525.94,3900],["2018-11-30",3525.94,3573.59,3478.3,3573.59,3000],["2018-12-03",3573.59,3573.59,3525.94,3525.94,6700],["2018-12-04",3525.94,3525.94,3525.94,3525.94,7100],["2018-12-05",3525.94,3525.94,3478.3,3478.3,6400],["2018-12-06",3478.3,3525.94,3430.65,3525.94,6800],["2018-12-07",3478.3,3525.94,3478.3,3525.94,900],["2018-12-10",3525.94,3525.94,3430.65,3430.65,5900],["2018-12-11",3430.65,3430.65,3430.65,3430.65,6000],["2018-12-12",3430.65,3430.65,3335.35,3430.65,37500],["2018-12-13",3430.65,3573.59,3430.65,3573.59,300],["2018-12-14",3573.59,3573.59,3573.59,3573.59,0],["2018-12-17",3573.59,3573.59,3573.59,3573.59,0],["2018-12-18",3335.35,3383.0,3335.35,3383.0,5600],["2018-12-19",3335.35,3383.0,3335.35,3383.0,10000],["2018-12-20",3335.35,3335.35,3335.35,3335.35,39500],["2018-12-21",3335.35,3335.35,3335.35,3335.35,15000],["2018-12-24",3335.35,3335.35,3287.7,3287.7,11900],["2018-12-25",3287.7,3287.7,3240.06,3287.7,10000],["2018-12-26",3287.7,3287.7,3287.7,3287.7,19900],["2018-12-27",3335.35,3335.35,3287.7,3287.7,13500],["2018-12-28",3287.7,3287.7,3287.7,3287.7,2000],["2019-01-02",3287.7,3287.7,3287.7,3287.7,6000],["2019-01-03",3287.7,3287.7,3287.7,3287.7,3900],["2019-01-04",3335.35,3335.35,3287.7,3287.7,4300],["2019-01-07",3287.7,3287.7,3287.7,3287.7,1300],["2019-01-08",3287.7,3287.7,3287.7,3287.7,1100],["2019-01-09",3287.7,3287.7,3287.7,3287.7,3300],["2019-01-10",3287.7,3287.7,3287.7,3287.7,3500],["2019-01-11",3287.7,3287.7,3287.7,3287.7,4800],["2019-01-14",3287.7,3287.7,3287.7,3287.7,5500],["2019-01-15",3287.7,3335.35,3287.7,3335.35,1200],["2019-01-16",3335.35,3383.0,3335.35,3383.0,7600],["2019-01-17",3383.0,3383.0,3383.0,3383.0,1800],["2019-01-18",3383.0,3383.0,3383.0,3383.0,2800],["2019-01-21",3383.0,3383.0,3383.0,3383.0,2100],["2019-01-22",3430.65,3430.65,3430.65,3430.65,1600],["2019-01-23",3430.65,3430.65,3430.65,3430.65,100],["2019-01-24",3430.65,3430.65,3430.65,3430.65,2800],["2019-01-25",3430.65,3478.3,3430.65,3478.3,2800],["2019-01-28",3525.94,3525.94,3478.3,3478.3,900],["2019-01-29",3478.3,3478.3,3478.3,3478.3,2200],["2019-01-30",3478.3,3525.94,3478.3,3525.94,1500],["2019-01-31",3525.94,3525.94,3525.94,3525.94,1800],["2019-02-01",3525.94,3525.94,3525.94,3525.94,3100],["2019-02-11",3525.94,3525.94,3525.94,3525.94,7900],["2019-02-12",3525.94,3525.94,3478.3,3478.3,6100],["2019-02-13",3525.94,3525.94,3430.65,3478.3,10100],["2019-02-14",3478.3,3525.94,3478.3,3525.94,3400],["2019-02-15",3525.94,3525.94,3525.94,3525.94,19900],["2019-02-18",3525.94,3621.24,3525.94,3573.59,5700],["2019-02-19",3573.59,3716.53,3573.59,3716.53,11200],["2019-02-20",3716.53,3716.53,3716.53,3716.53,10900],["2019-02-21",3716.53,3716.53,3716.53,3716.53,14000],["2019-02-22",3716.53,3716.53,3716.53,3716.53,9000],["2019-02-25",3716.53,3716.53,3716.53,3716.53,7000],["2019-02-26",3716.53,3716.53,3716.53,3716.53,3300],["2019-02-27",3716.53,3716.53,3573.59,3716.53,8400],["2019-02-28",3716.53,3716.53,3716.53,3716.53,0],["2019-03-01",3573.59,3573.59,3573.59,3573.59,9800],["2019-03-04",3573.59,3573.59,3573.59,3573.59,500],["2019-03-05",3621.24,3621.24,3621.24,3621.24,1000],["2019-03-06",3621.24,3621.24,3621.24,3621.24,1000],["2019-03-07",3716.53,3716.53,3716.53,3716.53,100],["2019-03-08",3716.53,3716.53,3668.89,3668.89,1200],["2019-03-11",3668.89,3668.89,3621.24,3621.24,1500],["2019-03-12",3621.24,3621.24,3621.24,3621.24,100],["2019-03-13",3621.24,3621.24,3621.24,3621.24,4000],["2019-03-14",3621.24,3621.24,3621.24,3621.24,3000],["2019-03-15",3621.24,3621.24,3621.24,3621.24,1100],["2019-03-18",3621.24,3621.24,3621.24,3621.24,700],["2019-03-19",3621.24,3621.24,3621.24,3621.24,1800],["2019-03-20",3621.24,3621.24,3621.24,3621.24,800],["2019-03-21",3621.24,3621.24,3621.24,3621.24,0],["2019-03-22",3668.89,3668.89,3335.35,3621.24,2200],["2019-03-25",3621.24,3668.89,3621.24,3621.24,2100],["2019-03-26",3668.89,3668.89,3621.24,3621.24,1900],["2019-03-27",3668.89,3764.18,3668.89,3764.18,2300],["2019-03-28",3716.53,3716.53,3716.53,3716.53,3300],["2019-03-29",3716.53,3716.53,3716.53,3716.53,100],["2019-04-01",3430.65,3764.18,3430.65,3573.59,700],["2019-04-02",3621.24,3668.89,3621.24,3668.89,3000],["2019-04-03",3668.89,3716.53,3668.89,3716.53,1700],["2019-04-04",3668.89,3668.89,3668.89,3668.89,1200],["2019-04-05",3668.89,3668.89,3668.89,3668.89,600],["2019-04-08",3668.89,3668.89,3621.24,3621.24,21900],["2019-04-09",3621.24,3621.24,3383.0,3525.94,41200],["2019-04-10",3430.65,3430.65,3192.41,3335.35,75000],["2019-04-11",3335.35,3335.35,3287.7,3335.35,49700],["2019-04-12",3335.35,3335.35,3335.35,3335.35,2700],["2019-04-16",3335.35,3335.35,3287.7,3335.35,8900],["2019-04-17",3335.35,3335.35,3287.7,3287.7,6500],["2019-04-18",3335.35,3335.35,3240.06,3240.06,7500],["2019-04-19",3240.06,3240.06,3240.06,3240.06,1200],["2019-04-22",3287.7,3287.7,3240.06,3240.06,2800],["2019-04-23",3335.35,3335.35,3287.7,3287.7,2500],["2019-04-24",3287.7,3287.7,3287.7,3287.7,2700],["2019-04-25",3287.7,3287.7,3287.7,3287.7,1300],["2019-04-26",3335.35,3335.35,3287.7,3335.35,4600],["2019-05-02",3335.35,3335.35,3287.7,3287.7,2300],["2019-05-03",3287.7,3287.7,3287.7,3287.7,100],["2019-05-06",3287.7,3287.7,3287.7,3287.7,0],["2019-05-07",3287.7,3287.7,3287.7,3287.7,0],["2019-05-08",3287.7,3287.7,3240.06,3240.06,1800],["2019-05-09",3240.06,3240.06,3240.06,3240.06,0],["2019-05-10",3192.41,3192.41,3192.41,3192.41,5000],["2019-05-13",3192.41,3240.06,3192.41,3192.41,22100],["2019-05-14",3192.41,3192.41,3144.76,3144.76,29100],["2019-05-15",3144.76,3144.76,3144.76,3144.76,0],["2019-05-16",3144.76,3144.76,3144.76,3144.76,1000],["2019-05-17",3287.7,3335.35,3240.06,3240.06,6600],["2019-05-20",3240.06,3287.7,3240.06,3287.7,9400],["2019-05-21",3287.7,3287.7,3287.7,3287.7,5500],["2019-05-22",3287.7,3287.7,3287.7,3287.7,8400],["2019-05-23",3287.7,3287.7,3287.7,3287.7,2900],["2019-05-24",3287.7,3287.7,3192.41,3192.41,9300],["2019-05-27",3240.06,3240.06,3192.41,3192.41,5700],["2019-05-28",3192.41,3192.41,3192.41,3192.41,0],["2019-05-29",3192.41,3192.41,3192.41,3192.41,2200],["2019-05-30",3192.41,3192.41,3192.41,3192.41,7500],["2019-05-31",3192.41,3335.35,3192.41,3335.35,700],["2019-06-03",3192.41,3192.41,3192.41,3192.41,100],["2019-06-04",3001.82,3478.3,3001.82,3335.35,400],["2019-06-05",3335.35,3335.35,3335.35,3335.35,0],["2019-06-06",3335.35,3335.35,3335.35,3335.35,0],["2019-06-07",3335.35,3335.35,3240.06,3240.06,2200],["2019-06-10",3144.76,3144.76,3144.76,3144.76,14100],["2019-06-11",3144.76,3144.76,3144.76,3144.76,14400],["2019-06-12",3144.76,3144.76,3144.76,3144.76,0],["2019-06-13",3144.76,3144.76,3144.76,3144.76,0],["2019-06-14",3144.76,3144.76,3144.76,3144.76,0],["2019-06-17",3144.76,3144.76,3144.76,3144.76,1100],["2019-06-18",3144.76,3144.76,3144.76,3144.76,0],["2019-06-19",3144.76,3144.76,3144.76,3144.76,0],["2019-06-20",3144.76,3144.76,3144.76,3144.76,0],["2019-06-21",3144.76,3144.76,3144.76,3144.76,0],["2019-06-24",3144.76,3144.76,3144.76,3144.76,0],["2019-06-25",3144.76,3144.76,3144.76,3144.76,0],["2019-06-26",3192.41,3335.35,3192.41,3335.35,10100],["2019-06-27",3335.35,3525.94,3335.35,3525.94,18800],["2019-06-28",3335.35,3335.35,3335.35,3335.35,8400],["2019-07-01",3335.35,3335.35,3335.35,3335.35,2000],["2019-07-02",3383.0,3383.0,3383.0,3383.0,2200],["2019-07-03",3383.0,3383.0,3335.35,3335.35,5600],["2019-07-04",3383.0,3383.0,3335.35,3335.35,10400],["2019-07-05",3335.35,3335.35,3335.35,3335.35,3200],["2019-07-08",3335.35,3335.35,3335.35,3335.35,6800],["2019-07-09",3335.35,3335.35,3335.35,3335.35,500],["2019-07-10",3335.35,3335.35,3335.35,3335.35,500],["2019-07-11",3335.35,3335.35,3335.35,3335.35,200],["2019-07-12",3335.35,3335.35,3335.35,3335.35,2500],["2019-07-15",3335.35,3335.35,3335.35,3335.35,2500],["2019-07-16",3383.0,3383.0,3383.0,3383.0,200],["2019-07-17",3383.0,3383.0,3383.0,3383.0,300],["2019-07-18",3383.0,3383.0,3383.0,3383.0,0],["2019-07-19",3049.46,3049.46,3049.46,3049.46,100],["2019-07-22",3192.41,3192.41,3192.41,3192.41,500],["2019-07-23",3192.41,3192.41,3192.41,3192.41,0],["2019-07-24",3192.41,3192.41,3192.41,3192.41,100],["2019-07-25",3430.65,3430.65,3430.65,3430.65,800],["2019-07-26",3335.35,3335.35,3335.35,3335.35,100],["2019-07-29",3335.35,3335.35,3335.35,3335.35,0],["2019-07-30",3335.35,3335.35,3287.7,3335.35,2700],["2019-07-31",3335.35,3335.35,3335.35,3335.35,1000],["2019-08-01",3335.35,3335.35,3335.35,3335.35,0],["2019-08-02",3335.35,3335.35,3335.35,3335.35,0],["2019-08-05",3335.35,3335.35,3240.06,3240.06,12900],["2019-08-06",3240.06,3240.06,3240.06,3240.06,8300],["2019-08-07",3240.06,3240.06,3240.06,3240.06,0],["2019-08-08",3240.06,3240.06,3240.06,3240.06,0],["2019-08-09",3240.06,3240.06,3240.06,3240.06,0],["2019-08-12",3240.06,3240.06,3240.06,3240.06,0],["2019-08-13",3335.35,3335.35,3335.35,3335.35,3000],["2019-08-14",3335.35,3335.35,3335.35,3335.35,3500],["2019-08-15",3335.35,3335.35,3335.35,3335.35,8400],["2019-08-16",3335.35,3335.35,3335.35,3335.35,2300],["2019-08-19",3335.35,3335.35,3335.35,3335.35,0],["2019-08-20",3335.35,3335.35,3335.35,3335.35,0],["2019-08-21",3335.35,3335.35,3335.35,3335.35,0],["2019-08-22",3335.35,3335.35,3335.35,3335.35,0],["2019-08-23",3335.35,3335.35,3335.35,3335.35,0],["2019-08-26",3335.35,3335.35,3335.35,3335.35,0],["2019-08-27",3335.35,3335.35,3335.35,3335.35,0],["2019-08-28",3335.35,3335.35,3335.35,3335.35,0],["2019-08-29",3335.35,3335.35,3335.35,3335.35,0],["2019-08-30",3335.35,3335.35,3335.35,3335.35,0],["2019-09-03",3383.0,3383.0,3383.0,3383.0,2000],["2019-09-04",3383.0,3430.65,3383.0,3383.0,5700],["2019-09-05",3573.59,3573.59,3525.94,3525.94,1500],["2019-09-06",3430.65,3430.65,3430.65,3430.65,2000],["2019-09-09",3335.35,3430.65,3335.35,3430.65,10200],["2019-09-10",3430.65,3430.65,3335.35,3430.65,8500],["2019-09-11",3430.65,3478.3,3430.65,3478.3,15000],["2019-09-12",3478.3,3525.94,3478.3,3478.3,8900],["2019-09-13",3525.94,3573.59,3525.94,3573.59,10100],["2019-09-16",3621.24,3621.24,3573.59,3573.59,6300],["2019-09-17",3525.94,3525.94,3525.94,3525.94,1100],["2019-09-18",3430.65,3621.24,3430.65,3430.65,26900],["2019-09-19",3707.31,3762.65,3707.31,3762.65,3900],["2019-09-20",3762.65,3762.65,3707.31,3707.31,300],["2019-09-23",3707.31,3707.31,3430.65,3430.65,3300],["2019-09-24",3485.98,3485.98,3485.98,3485.98,100],["2019-09-25",3485.98,3485.98,3485.98,3485.98,5100],["2019-09-26",3541.31,3707.31,3541.31,3707.31,700],["2019-09-27",3707.31,3707.31,3707.31,3707.31,0],["2019-09-30",3707.31,3707.31,3707.31,3707.31,0],["2019-10-01",3707.31,3707.31,3707.31,3707.31,1000],["2019-10-02",3707.31,3707.31,3707.31,3707.31,0],["2019-10-03",3707.31,3707.31,3707.31,3707.31,0],["2019-10-04",3651.98,3651.98,3651.98,3651.98,100],["2019-10-07",3596.65,3596.65,3596.65,3596.65,500],["2019-10-08",3596.65,3596.65,3596.65,3596.65,0],["2019-10-09",3485.98,3485.98,3485.98,3485.98,100],["2019-10-10",3485.98,3707.31,3375.31,3707.31,4100],["2019-10-11",3596.65,3651.98,3596.65,3651.98,200],["2019-10-14",3707.31,3707.31,3541.31,3541.31,800],["2019-10-15",3707.31,3707.31,3651.98,3651.98,700],["2019-10-16",3707.31,3707.31,3707.31,3707.31,1800],["2019-10-17",3596.65,3596.65,3596.65,3596.65,700],["2019-10-18",3596.65,3596.65,3596.65,3596.65,0],["2019-10-21",3596.65,3596.65,3319.98,3430.65,18100],["2019-10-22",3596.65,3596.65,3596.65,3596.65,700],["2019-10-23",3596.65,3596.65,3596.65,3596.65,0],["2019-10-24",3596.65,3596.65,3596.65,3596.65,0],["2019-10-25",3541.31,3596.65,3430.65,3430.65,13500],["2019-10-28",3485.98,3485.98,3485.98,3485.98,100],["2019-10-29",3707.31,3707.31,3707.31,3707.31,100],["2019-10-30",3596.65,3651.98,3596.65,3651.98,600],["2019-10-31",3651.98,3651.98,3651.98,3651.98,1400],["2019-11-01",3651.98,3651.98,3651.98,3651.98,0],["2019-11-04",3541.31,3541.31,3541.31,3541.31,1500],["2019-11-05",3541.31,3541.31,3541.31,3541.31,0],["2019-11-06",3651.98,3651.98,3651.98,3651.98,100],["2019-11-07",3651.98,3651.98,3651.98,3651.98,0],["2019-11-08",3651.98,3651.98,3651.98,3651.98,0],["2019-11-11",3651.98,3651.98,3651.98,3651.98,0],["2019-11-12",3651.98,3651.98,3651.98,3651.98,1100],["2019-11-13",3651.98,3651.98,3651.98,3651.98,200],["2019-11-14",3651.98,3651.98,3651.98,3651.98,100],["2019-11-15",3651.98,3651.98,3651.98,3651.98,0],["2019-11-18",3651.98,3651.98,3541.31,3596.65,11400],["2019-11-19",3596.65,3596.65,3596.65,3596.65,0],["2019-11-20",3541.31,3541.31,3430.65,3541.31,8000],["2019-11-21",3541.31,3541.31,3541.31,3541.31,0],["2019-11-22",3541.31,3541.31,3541.31,3541.31,0],["2019-11-25",3541.31,3541.31,3541.31,3541.31,200],["2019-11-26",3485.98,3485.98,3485.98,3485.98,100],["2019-11-27",3485.98,3485.98,3485.98,3485.98,200],["2019-11-28",3485.98,3485.98,3485.98,3485.98,200],["2019-11-29",3485.98,3485.98,3485.98,3485.98,200],["2019-12-02",3541.31,3541.31,3541.31,3541.31,1200],["2019-12-03",3541.31,3541.31,3541.31,3541.31,200],["2019-12-04",3541.31,3596.65,3541.31,3596.65,1000],["2019-12-05",3596.65,3596.65,3596.65,3596.65,2900],["2019-12-06",3596.65,3596.65,3596.65,3596.65,0],["2019-12-09",3596.65,3651.98,3596.65,3596.65,6100],["2019-12-10",3541.31,3541.31,3541.31,3541.31,100],["2019-12-11",3541.31,3541.31,3541.31,3541.31,0],["2019-12-12",3541.31,3541.31,3541.31,3541.31,0],["2019-12-13",3541.31,3541.31,3541.31,3541.31,0],["2019-12-16",3541.31,3541.31,3541.31,3541.31,0],["2019-12-17",3541.31,3541.31,3541.31,3541.31,1000],["2019-12-18",3596.65,3596.65,3596.65,3596.65,1000],["2019-12-19",3596.65,3596.65,3596.65,3596.65,0],["2019-12-20",3596.65,3596.65,3596.65,3596.65,0],["2019-12-23",3596.65,3596.65,3596.65,3596.65,0],["2019-12-24",3596.65,3596.65,3596.65,3596.65,1000],["2019-12-25",3596.65,3596.65,3596.65,3596.65,0],["2019-12-26",3596.65,3596.65,3596.65,3596.65,700],["2019-12-27",3596.65,3596.65,3596.65,3596.65,0],["2019-12-30",3596.65,3596.65,3596.65,3596.65,100],["2019-12-31",3596.65,3596.65,3596.65,3596.65,100],["2020-01-02",3596.65,3596.65,3596.65,3596.65,0],["2020-01-03",3596.65,3596.65,3596.65,3596.65,0],["2020-01-06",3596.65,3596.65,3596.65,3596.65,0],["2020-01-07",3541.31,3541.31,3541.31,3541.31,1000],["2020-01-08",3541.31,3541.31,3541.31,3541.31,0],["2020-01-09",3541.31,3541.31,3541.31,3541.31,3500],["2020-01-10",3541.31,3541.31,3541.31,3541.31,900],["2020-01-13",3541.31,3541.31,3541.31,3541.31,0],["2020-01-14",3541.31,3541.31,3541.31,3541.31,0],["2020-01-15",3541.31,3541.31,3541.31,3541.31,0],["2020-01-16",3541.31,3541.31,3541.31,3541.31,0],["2020-01-17",3541.31,3541.31,3541.31,3541.31,0],["2020-01-20",3541.31,3541.31,3541.31,3541.31,0],["2020-01-21",3375.31,3541.31,3375.31,3541.31,800],["2020-01-22",3541.31,3541.31,3541.31,3541.31,2700],["2020-01-30",3541.31,3541.31,3541.31,3541.31,100],["2020-01-31",3541.31,3541.31,3541.31,3541.31,0],["2020-02-03",3541.31,3541.31,3541.31,3541.31,0],["2020-02-04",3541.31,3541.31,3541.31,3541.31,200],["2020-02-05",3541.31,3541.31,3541.31,3541.31,0],["2020-02-06",3430.65,3541.31,3430.65,3541.31,1100],["2020-02-07",3430.65,3430.65,3430.65,3430.65,6600],["2020-02-10",3430.65,3430.65,3430.65,3430.65,5400],["2020-02-11",3430.65,3430.65,3430.65,3430.65,300],["2020-02-12",3430.65,3430.65,3430.65,3430.65,0],["2020-02-13",3430.65,3430.65,3430.65,3430.65,500],["2020-02-14",3430.65,3430.65,3430.65,3430.65,1000],["2020-02-17",3430.65,3430.65,3430.65,3430.65,5800],["2020-02-18",3375.31,3375.31,3375.31,3375.31,100],["2020-02-19",3375.31,3375.31,3375.31,3375.31,0],["2020-02-20",3375.31,3375.31,3375.31,3375.31,0],["2020-02-21",3375.31,3375.31,3375.31,3375.31,0],["2020-02-24",3375.31,3375.31,3375.31,3375.31,100],["2020-02-25",3375.31,3375.31,3375.31,3375.31,200],["2020-02-26",3375.31,3375.31,3375.31,3375.31,17100],["2020-02-27",3375.31,3375.31,3375.31,3375.31,0],["2020-02-28",3098.65,3098.65,3098.65,3098.65,100],["2020-03-02",3319.98,3375.31,3319.98,3375.31,1949],["2020-03-03",3375.31,3375.31,3375.31,3375.31,0],["2020-03-04",3375.31,3375.31,3375.31,3375.31,0],["2020-03-05",3319.98,3319.98,3319.98,3319.98,14800],["2020-03-06",3319.98,3319.98,3319.98,3319.98,14800],["2020-03-09",3319.98,3319.98,3153.98,3153.98,7500],["2020-03-10",3319.98,3319.98,3319.98,3319.98,7500],["2020-03-11",3319.98,3319.98,3319.98,3319.98,100],["2020-03-12",3098.65,3209.32,3043.32,3209.32,1600],["2020-03-13",3043.32,3153.98,3043.32,3153.98,300],["2020-03-16",3153.98,3153.98,3153.98,3153.98,100],["2020-03-17",3264.65,3264.65,3264.65,3264.65,100],["2020-03-18",3264.65,3264.65,3264.65,3264.65,500],["2020-03-19",3098.65,3209.32,3098.65,3209.32,200],["2020-03-20",3209.32,3209.32,3209.32,3209.32,0],["2020-03-23",3209.32,3209.32,3209.32,3209.32,0],["2020-03-24",3209.32,3209.32,3209.32,3209.32,0],["2020-03-25",3209.32,3209.32,3209.32,3209.32,0],["2020-03-26",3043.32,3209.32,2987.98,3209.32,3100],["2020-03-27",3043.32,3043.32,2932.65,2932.65,2000],["2020-03-30",2932.65,2932.65,2932.65,2932.65,0],["2020-03-31",2655.99,2932.65,2655.99,2932.65,300],["2020-04-01",3153.98,3209.32,3153.98,3209.32,2300],["2020-04-03",3043.32,3043.32,2932.65,3043.32,3600],["2020-04-06",3319.98,3319.98,3319.98,3319.98,200],["2020-04-07",3319.98,3319.98,3319.98,3319.98,0],["2020-04-08",3319.98,3319.98,3319.98,3319.98,500],["2020-04-09",3319.98,3319.98,3319.98,3319.98,100],["2020-04-10",3319.98,3319.98,3319.98,3319.98,500],["2020-04-13",3319.98,3319.98,3319.98,3319.98,0],["2020-04-14",3209.32,3209.32,3209.32,3209.32,100],["2020-04-15",3209.32,3209.32,3209.32,3209.32,0],["2020-04-16",3209.32,3209.32,3209.32,3209.32,0],["2020-04-17",3485.98,3485.98,3485.98,3485.98,1600],["2020-04-20",3485.98,3485.98,3485.98,3485.98,0],["2020-04-21",3485.98,3485.98,3485.98,3485.98,0],["2020-04-22",3485.98,3485.98,3485.98,3485.98,0],["2020-04-23",3485.98,3485.98,3485.98,3485.98,0],["2020-04-24",3485.98,3485.98,3485.98,3485.98,0],["2020-04-27",3485.98,3485.98,3485.98,3485.98,0],["2020-04-28",3485.98,3485.98,3485.98,3485.98,0],["2020-04-29",3485.98,3817.98,3485.98,3817.98,200],["2020-05-04",3817.98,3817.98,3817.98,3817.98,0],["2020-05-05",3817.98,3817.98,3817.98,3817.98,0],["2020-05-06",3596.65,3596.65,3596.65,3596.65,1000],["2020-05-07",3319.98,3319.98,3319.98,3319.98,200],["2020-05-08",3541.31,3596.65,3541.31,3596.65,4300],["2020-05-11",3596.65,3596.65,3596.65,3596.65,2200],["2020-05-12",3596.65,3596.65,3596.65,3596.65,2100],["2020-05-13",3596.65,3596.65,3596.65,3596.65,800],["2020-05-14",3596.65,3596.65,3541.31,3541.31,300],["2020-05-15",3541.31,3596.65,3541.31,3596.65,700],["2020-05-18",3596.65,3596.65,3596.65,3596.65,600],["2020-05-19",3596.65,3596.65,3596.65,3596.65,0],["2020-05-20",3596.65,3596.65,3596.65,3596.65,200],["2020-05-21",3596.65,3596.65,3596.65,3596.65,1100],["2020-05-22",3596.65,3596.65,3596.65,3596.65,0],["2020-05-25",3928.64,3928.64,3928.64,3928.64,4300],["2020-05-26",4315.98,4315.98,3762.65,3928.64,28500],["2020-05-27",3928.64,3928.64,3928.64,3928.64,0],["2020-05-28",3928.64,3928.64,3928.64,3928.64,26100],["2020-05-29",3873.31,3873.31,3817.98,3817.98,300],["2020-06-01",3928.64,3928.64,3928.64,3928.64,14800],["2020-06-02",3928.64,3928.64,3928.64,3928.64,9200],["2020-06-03",3651.98,3651.98,3651.98,3651.98,100],["2020-06-04",3651.98,3651.98,3651.98,3651.98,0],["2020-06-05",3762.65,3928.64,3707.31,3928.64,5000],["2020-06-08",3928.64,3928.64,3928.64,3928.64,0],["2020-06-09",3541.31,4094.64,3541.31,4094.64,200],["2020-06-10",3707.31,4371.31,3707.31,4094.64,1700],["2020-06-11",4094.64,4094.64,4094.64,4094.64,0],["2020-06-12",3873.31,3873.31,3873.31,3873.31,4300],["2020-06-15",3873.31,3873.31,3873.31,3873.31,0],["2020-06-16",3707.31,3762.65,3707.31,3762.65,200],["2020-06-17",3762.65,3762.65,3762.65,3762.65,0],["2020-06-18",3762.65,3762.65,3762.65,3762.65,2000],["2020-06-19",3928.64,3983.98,3928.64,3983.98,800],["2020-06-22",3928.64,3928.64,3928.64,3928.64,200],["2020-06-23",3873.31,3873.31,3873.31,3873.31,7000],["2020-06-24",3817.98,3873.31,3817.98,3873.31,1600],["2020-06-25",3873.31,3873.31,3873.31,3873.31,1000],["2020-06-26",3873.31,3873.31,3873.31,3873.31,0],["2020-06-29",3873.31,3873.31,3873.31,3873.31,4700],["2020-06-30",3873.31,3873.31,3873.31,3873.31,1400],["2020-07-01",3485.98,3873.31,3485.98,3873.31,1000],["2020-07-02",3873.31,3873.31,3873.31,3873.31,0],["2020-07-03",3873.31,3928.64,3873.31,3928.64,1300],["2020-07-06",3928.64,3928.64,3928.64,3928.64,1000],["2020-07-07",3928.64,3983.98,3928.64,3983.98,25000],["2020-07-08",3928.64,3928.64,3928.64,3928.64,500],["2020-07-09",3762.65,3928.64,3762.65,3928.64,200],["2020-07-10",3928.64,3928.64,3928.64,3928.64,100],["2020-07-13",3928.64,3928.64,3873.31,3873.31,7000],["2020-07-14",3928.64,3928.64,3928.64,3928.64,500],["2020-07-15",3873.31,3873.31,3873.31,3873.31,3100],["2020-07-16",3928.64,3928.64,3873.31,3928.64,4700],["2020-07-17",3928.64,3928.64,3873.31,3873.31,5100],["2020-07-20",3873.31,3873.31,3873.31,3873.31,500],["2020-07-21",3873.31,3873.31,3873.31,3873.31,0],["2020-07-22",3873.31,3873.31,3873.31,3873.31,3500],["2020-07-23",3873.31,3873.31,3873.31,3873.31,0],["2020-07-24",3873.31,3873.31,3873.31,3873.31,4100],["2020-07-27",3873.31,3873.31,3596.65,3762.65,13300],["2020-07-28",3928.64,3928.64,3928.64,3928.64,100],["2020-07-29",3707.31,3873.31,3651.98,3873.31,1100],["2020-07-30",3928.64,3928.64,3928.64,3928.64,100],["2020-07-31",3762.65,3873.31,3762.65,3873.31,700],["2020-08-03",3873.31,3873.31,3873.31,3873.31,0],["2020-08-04",3873.31,3873.31,3873.31,3873.31,2000],["2020-08-05",3928.64,3928.64,3817.98,3873.31,5000],["2020-08-06",3873.31,3873.31,3873.31,3873.31,0],["2020-08-07",3873.31,3873.31,3873.31,3873.31,1000],["2020-08-10",3873.31,3873.31,3873.31,3873.31,200],["2020-08-11",3873.31,3873.31,3873.31,3873.31,200],["2020-08-12",3873.31,3873.31,3873.31,3873.31,6300],["2020-08-13",3873.31,3873.31,3873.31,3873.31,2400],["2020-08-14",3873.31,4094.64,3873.31,4094.64,8200],["2020-08-17",4094.64,4094.64,4094.64,4094.64,0],["2020-08-18",3928.64,3928.64,3928.64,3928.64,400],["2020-08-19",3928.64,3928.64,3928.64,3928.64,0],["2020-08-20",3928.64,3928.64,3928.64,3928.64,5300],["2020-08-21",3928.64,3928.64,3873.31,3928.64,7000],["2020-08-24",3928.64,3928.64,3873.31,3928.64,7400],["2020-08-25",3928.64,3928.64,3928.64,3928.64,100],["2020-08-26",3928.64,3928.64,3928.64,3928.64,15000],["2020-08-27",3928.64,3928.64,3928.64,3928.64,10000],["2020-08-28",3928.64,3928.64,3928.64,3928.64,500],["2020-08-31",3928.64,3928.64,3928.64,3928.64,0],["2020-09-01",3928.64,3928.64,3928.64,3928.64,3500],["2020-09-03",3928.64,3928.64,3928.64,3928.64,0],["2020-09-04",3928.64,3928.64,3928.64,3928.64,0],["2020-09-07",3928.64,3928.64,3928.64,3928.64,0],["2020-09-08",3928.64,3928.64,3928.64,3928.64,0],["2020-09-09",3928.64,3928.64,3928.64,3928.64,6500],["2020-09-10",3928.64,3928.64,3928.64,3928.64,2000],["2020-09-11",3928.64,3983.98,3928.64,3983.98,7800],["2020-09-14",3983.98,3983.98,3983.98,3983.98,300],["2020-09-15",4039.31,4094.64,3983.98,3983.98,2500],["2020-09-16",4039.31,4039.31,3983.98,3983.98,11000],["2020-09-17",3983.98,3983.98,3983.98,3983.98,4200],["2020-09-18",3983.98,4094.64,3983.98,4094.64,1800],["2020-09-21",4094.64,4094.64,4094.64,4094.64,100],["2020-09-22",4094.64,4094.64,4094.64,4094.64,5100],["2020-09-23",4094.64,4094.64,4094.64,4094.64,40000],["2020-09-24",4149.98,4149.98,4149.98,4149.98,500],["2020-09-25",4149.98,4149.98,4149.98,4149.98,3800],["2020-09-28",4315.98,4315.98,4315.98,4315.98,200],["2020-09-29",4205.31,4205.31,4149.98,4205.31,2700],["2020-09-30",4205.31,4205.31,4205.31,4205.31,500],["2020-10-01",4205.31,4205.31,4205.31,4205.31,0],["2020-10-02",4205.31,4205.31,4205.31,4205.31,0],["2020-10-05",4205.31,4205.31,4205.31,4205.31,1500],["2020-10-06",4260.64,4315.98,4205.31,4315.98,1200],["2020-10-07",4315.98,4315.98,4315.98,4315.98,0],["2020-10-08",4315.98,4315.98,4315.98,4315.98,0],["2020-10-09",4149.98,4371.31,4149.98,4371.31,2200],["2020-10-12",4371.31,4371.31,4371.31,4371.31,0],["2020-10-13",4371.31,4371.31,4371.31,4371.31,0],["2020-10-14",4371.31,4371.31,4371.31,4371.31,0],["2020-10-15",3983.98,4371.31,3983.98,4371.31,200],["2020-10-16",3983.98,4205.31,3983.98,4205.31,200],["2020-10-19",4149.98,4149.98,4149.98,4149.98,2000],["2020-10-20",4094.64,4149.98,4039.31,4149.98,6400],["2020-10-21",4149.98,4149.98,4149.98,4149.98,2000],["2020-10-22",4149.98,4149.98,4149.98,4149.98,10000],["2020-10-23",4149.98,4149.98,4149.98,4149.98,3000],["2020-10-26",4149.98,4149.98,4149.98,4149.98,0],["2020-10-27",4039.31,4094.64,3983.98,4094.64,6200],["2020-10-28",4094.64,4205.31,4094.64,4205.31,300],["2020-10-29",4205.31,4205.31,4205.31,4205.31,0],["2020-10-30",4205.31,4205.31,4205.31,4205.31,3100],["2020-11-02",4205.31,4205.31,4205.31,4205.31,7400],["2020-11-03",4260.64,4260.64,4260.64,4260.64,800],["2020-11-04",4260.64,4315.98,4205.31,4205.31,6600],["2020-11-05",4205.31,4205.31,4205.31,4205.31,1000],["2020-11-06",4266.26,4266.26,4144.36,4144.36,3100],["2020-11-09",4144.36,4144.36,4144.36,4144.36,1300],["2020-11-10",4144.36,4144.36,4144.36,4144.36,1600],["2020-11-11",4144.36,4144.36,4144.36,4144.36,0],["2020-11-12",4144.36,4144.36,4144.36,4144.36,100],["2020-11-13",4144.36,4144.36,4144.36,4144.36,400],["2020-11-16",4144.36,4144.36,4144.36,4144.36,600],["2020-11-17",4144.36,4144.36,4144.36,4144.36,0],["2020-11-18",4144.36,4144.36,4144.36,4144.36,200],["2020-11-19",4144.36,4144.36,4144.36,4144.36,0],["2020-11-20",4144.36,4144.36,4144.36,4144.36,0],["2020-11-23",4144.36,4327.2,4144.36,4327.2,3200],["2020-11-24",4266.26,4266.26,4266.26,4266.26,3200],["2020-11-25",4205.31,4266.26,4144.36,4205.31,8200],["2020-11-26",4205.31,4205.31,4205.31,4205.31,0],["2020-11-27",4205.31,4205.31,4205.31,4205.31,0],["2020-11-30",4205.31,4266.26,4144.36,4205.31,5800],["2020-12-01",4205.31,4205.31,4205.31,4205.31,5000],["2020-12-02",4205.31,4205.31,4205.31,4205.31,0],["2020-12-03",4205.31,4205.31,4205.31,4205.31,0],["2020-12-04",4205.31,4205.31,4205.31,4205.31,0],["2020-12-07",4205.31,4266.26,4205.31,4266.26,2500],["2020-12-08",4205.31,4205.31,4205.31,4205.31,100],["2020-12-09",4205.31,4327.2,4205.31,4266.26,8900],["2020-12-10",4266.26,4266.26,4266.26,4266.26,0],["2020-12-11",4327.2,4570.99,4327.2,4570.99,44600],["2020-12-14",4570.99,4570.99,4570.99,4570.99,0],["2020-12-15",4510.04,4570.99,4510.04,4570.99,9300],["2020-12-16",4570.99,4936.67,4570.99,4631.94,14800],["2020-12-17",4631.94,4631.94,4631.94,4631.94,0],["2020-12-18",4631.94,4631.94,4631.94,4631.94,100],["2020-12-21",4631.94,4631.94,4631.94,4631.94,0],["2020-12-22",4814.77,4814.77,4692.88,4753.83,2200],["2020-12-23",4692.88,4692.88,4631.94,4631.94,600],["2020-12-24",4631.94,4631.94,4631.94,4631.94,400],["2020-12-25",4570.99,4570.99,4570.99,4570.99,100],["2020-12-28",4570.99,4570.99,4570.99,4570.99,2500],["2020-12-29",4570.99,4570.99,4570.99,4570.99,0],["2020-12-30",4997.61,4997.61,4997.61,4997.61,100],["2020-12-31",4997.61,4997.61,4997.61,4997.61,0],["2021-01-04",4875.72,4936.67,4875.72,4875.72,28100],["2021-01-05",4875.72,4875.72,4875.72,4875.72,39800],["2021-01-06",4875.72,4997.61,4875.72,4997.61,115200],["2021-01-07",4997.61,5302.35,4936.67,5302.35,93000],["2021-01-08",5302.35,5302.35,5119.51,5241.4,13900],["2021-01-11",5241.4,5302.35,5180.45,5302.35,34700],["2021-01-12",5302.35,5728.97,5302.35,5728.97,139200],["2021-01-13",5728.97,5728.97,5607.08,5607.08,33000],["2021-01-14",5424.24,5668.03,5424.24,5668.03,6000],["2021-01-15",5485.19,5668.03,5424.24,5546.13,64800],["2021-01-18",5485.19,5607.08,5424.24,5485.19,332300],["2021-01-19",5485.19,5485.19,5302.35,5302.35,22700],["2021-01-20",5180.45,5241.4,5058.56,5180.45,17600],["2021-01-21",5180.45,5241.4,5180.45,5241.4,33800],["2021-01-22",5241.4,5241.4,5119.51,5180.45,42302],["2021-01-25",5180.45,5241.4,5058.56,5180.45,10800],["2021-01-26",4997.61,5119.51,4997.61,5119.51,7500],["2021-01-27",4997.61,4997.61,4631.94,4814.77,34100],["2021-01-28",4631.94,4631.94,4388.15,4388.15,100900],["2021-01-29",4388.15,4753.83,4388.15,4753.83,12400],["2021-02-01",4753.83,4814.77,4753.83,4753.83,21500],["2021-02-02",4753.83,4753.83,4753.83,4753.83,2100],["2021-02-03",4692.88,4936.67,4692.88,4936.67,14500],["2021-02-04",4936.67,4936.67,4875.72,4875.72,8400],["2021-02-05",4936.67,4936.67,4875.72,4875.72,7000],["2021-02-08",4875.72,4875.72,4814.77,4814.77,4800],["2021-02-09",4814.77,4814.77,4753.83,4753.83,1000],["2021-02-17",4814.77,4875.72,4814.77,4875.72,4200],["2021-02-18",4875.72,4936.67,4814.77,4936.67,4600],["2021-02-19",4936.67,5119.51,4936.67,5119.51,10900],["2021-02-22",5119.51,5119.51,5058.56,5058.56,3800],["2021-02-23",5058.56,5119.51,5058.56,5058.56,15600],["2021-02-24",4753.83,4875.72,4753.83,4814.77,2300],["2021-02-25",4875.72,4875.72,4814.77,4875.72,5700],["2021-02-26",4875.72,4936.67,4875.72,4936.67,1200],["2021-03-01",4936.67,5119.51,4936.67,5119.51,7000],["2021-03-02",4997.61,5119.51,4997.61,5119.51,1200],["2021-03-03",5119.51,5119.51,5058.56,5119.51,4900],["2021-03-04",5119.51,5119.51,4875.72,4936.67,31300],["2021-03-05",4997.61,5424.24,4997.61,5424.24,88900],["2021-03-08",5424.24,5789.92,5424.24,5728.97,132900],["2021-03-09",5728.97,5789.92,5668.03,5728.97,39000],["2021-03-10",5668.03,5668.03,5485.19,5607.08,57200],["2021-03-11",5546.13,5546.13,5363.29,5485.19,33500],["2021-03-12",5424.24,5546.13,5363.29,5546.13,35600],["2021-03-15",5485.19,5911.81,5424.24,5850.87,69000],["2021-03-16",5850.87,5850.87,5607.08,5728.97,39402],["2021-03-17",5668.03,5728.97,5546.13,5607.08,22400],["2021-03-18",5607.08,5607.08,5546.13,5546.13,16300],["2021-03-19",5485.19,5546.13,5424.24,5546.13,26200],["2021-03-22",5485.19,5607.08,5485.19,5607.08,37400],["2021-03-23",5607.08,6155.6,5607.08,6155.6,248200],["2021-03-24",6155.6,6399.38,5911.81,6216.54,177800],["2021-03-25",6277.49,6277.49,6155.6,6216.54,30300],["2021-03-26",5789.92,5972.76,5789.92,5911.81,33900],["2021-03-29",5911.81,5911.81,5850.87,5911.81,28800],["2021-03-30",5850.87,5911.81,5789.92,5850.87,20600],["2021-03-31",5850.87,5850.87,5668.03,5728.97,49800],["2021-04-01",5728.97,5972.76,5607.08,5972.76,129900],["2021-04-02",5972.76,6155.6,5972.76,6094.65,126100],["2021-04-05",6155.6,6155.6,5850.87,6033.71,34000],["2021-04-06",5972.76,6033.71,5911.81,5972.76,57200],["2021-04-07",5972.76,6399.38,5911.81,6216.54,184000],["2021-04-08",6155.6,6460.33,6094.65,6460.33,227200],["2021-04-09",6399.38,6643.17,6399.38,6582.22,202000],["2021-04-12",6582.22,6582.22,6277.49,6338.44,60000],["2021-04-13",6338.44,6338.44,6216.54,6216.54,70800],["2021-04-14",6216.54,6216.54,6094.65,6216.54,23600],["2021-04-15",6216.54,6216.54,6094.65,6216.54,71900],["2021-04-16",6155.6,6155.6,5607.08,5972.76,116200],["2021-04-19",5972.76,5972.76,5850.87,5972.76,26700],["2021-04-20",5911.81,6033.71,5911.81,5972.76,72100],["2021-04-22",5850.87,5972.76,5850.87,5850.87,34100],["2021-04-23",5850.87,5911.81,5850.87,5911.81,15000],["2021-04-26",6399.38,6399.38,5789.92,5911.81,11400],["2021-04-27",5789.92,5972.76,5789.92,5972.76,11400],["2021-04-28",5972.76,5972.76,5789.92,5972.76,1300],["2021-04-29",5972.76,5972.76,5850.87,5911.81,2100],["2021-05-04",5789.92,5789.92,5789.92,5789.92,25500],["2021-05-05",5789.92,5911.81,5728.97,5789.92,82600],["2021-05-06",5789.92,5972.76,5789.92,5911.81,86900],["2021-05-07",5850.87,5911.81,5850.87,5850.87,36800],["2021-05-10",5789.92,5789.92,5668.03,5728.97,18800],["2021-05-11",5668.03,5728.97,5668.03,5728.97,13300],["2021-05-12",5728.97,5789.92,5728.97,5728.97,19700],["2021-05-13",6216.54,6216.54,5728.97,5728.97,13100],["2021-05-14",5789.92,6094.65,5789.92,5850.87,52300],["2021-05-17",5911.81,5911.81,5789.92,5850.87,21400],["2021-05-18",5911.81,5911.81,5728.97,5728.97,16901],["2021-05-19",5485.19,5728.97,5485.19,5728.97,25700],["2021-05-20",5728.97,5728.97,5607.08,5607.08,28500],["2021-05-21",5668.03,5668.03,5607.08,5607.08,23200],["2021-05-24",5607.08,5668.03,5607.08,5668.03,3100],["2021-05-25",5607.08,5607.08,5607.08,5607.08,23200],["2021-05-26",5607.08,5607.08,5607.08,5607.08,40200],["2021-05-27",5607.08,5607.08,5485.19,5607.08,47300],["2021-05-28",5485.19,5546.13,5485.19,5546.13,3800],["2021-05-31",5546.13,5546.13,5485.19,5546.13,28000],["2021-06-01",5546.13,5607.08,5485.19,5607.08,46700],["2021-06-02",5607.08,5607.08,5607.08,5607.08,32800],["2021-06-03",5607.08,6094.65,5607.08,5972.76,88600],["2021-06-04",6033.71,6094.65,5972.76,6094.65,102500],["2021-06-07",6094.65,6338.44,5911.81,6155.6,64600],["2021-06-08",5911.81,6155.6,5911.81,6033.71,23000],["2021-06-09",6033.71,6155.6,5911.81,6094.65,48300],["2021-06-10",6033.71,6033.71,5911.81,5972.76,22600],["2021-06-11",5911.81,6033.71,5789.92,6033.71,64000],["2021-06-14",5789.92,5972.76,5789.92,5911.81,12200],["2021-06-15",5850.87,6033.71,5850.87,6033.71,31800],["2021-06-16",5972.76,5972.76,5911.81,5972.76,6000],["2021-06-17",5972.76,5972.76,5911.81,5972.76,15000],["2021-06-18",5911.81,6033.71,5911.81,5972.76,16700],["2021-06-21",5972.76,5972.76,5911.81,5972.76,21700],["2021-06-22",5972.76,5972.76,5850.87,5972.76,53600],["2021-06-23",5972.76,5972.76,5911.81,5911.81,6700],["2021-06-24",5911.81,5972.76,5911.81,5972.76,10000],["2021-06-25",5972.76,5972.76,5972.76,5972.76,32600],["2021-06-28",5972.76,6094.65,5972.76,6094.65,164100],["2021-06-29",6094.65,6094.65,6033.71,6033.71,54300],["2021-06-30",6033.71,6094.65,5972.76,6094.65,32000],["2021-07-01",6094.65,6094.65,6033.71,6094.65,25200],["2021-07-02",6033.71,6033.71,5972.76,5972.76,22700],["2021-07-05",5911.81,5972.76,5850.87,5972.76,19900],["2021-07-06",5911.81,5911.81,5850.87,5850.87,36100],["2021-07-07",5850.87,5850.87,5728.97,5850.87,9200],["2021-07-08",5850.87,6033.71,5850.87,6033.71,13600],["2021-07-09",6033.71,6033.71,5789.92,5911.81,2900],["2021-07-12",5850.87,5850.87,5668.03,5789.92,40976],["2021-07-13",5789.92,5789.92,5789.92,5789.92,5800],["2021-07-14",5728.97,5850.87,5728.97,5850.87,11300],["2021-07-15",5789.92,5911.81,5789.92,5911.81,2000],["2021-07-16",5911.81,5911.81,5911.81,5911.81,10900],["2021-07-19",5728.97,5728.97,5668.03,5668.03,7300],["2021-07-20",5668.03,5850.87,5668.03,5850.87,10600],["2021-07-21",5850.87,5850.87,5789.92,5850.87,3200],["2021-07-22",5789.92,5911.81,5789.92,5911.81,10200],["2021-07-23",5789.92,5911.81,5789.92,5850.87,20700],["2021-07-26",5728.97,5850.87,5728.97,5850.87,800],["2021-07-27",5728.97,5850.87,5728.97,5850.87,6400],["2021-07-28",5789.92,5850.87,5789.92,5850.87,1200],["2021-07-29",5850.87,5850.87,5789.92,5850.87,19900],["2021-07-30",5850.87,5911.81,5850.87,5911.81,4900],["2021-08-02",5911.81,5911.81,5789.92,5850.87,6700],["2021-08-03",5789.92,5911.81,5789.92,5911.81,400],["2021-08-04",5911.81,5911.81,5911.81,5911.81,3300],["2021-08-05",5911.81,5911.81,5789.92,5789.92,200],["2021-08-06",5911.81,5911.81,5789.92,5789.92,2100],["2021-08-09",5850.87,5972.76,5850.87,5972.76,16600],["2021-08-10",5972.76,6033.71,5911.81,6033.71,20300],["2021-08-11",6094.65,6094.65,6033.71,6094.65,52400],["2021-08-12",6033.71,6094.65,6033.71,6094.65,41000],["2021-08-13",6033.71,6094.65,5972.76,6094.65,41600],["2021-08-16",6155.6,6460.33,6155.6,6338.44,46100],["2021-08-17",6277.49,6399.38,6277.49,6399.38,7100],["2021-08-18",6399.38,6399.38,6338.44,6399.38,44000],["2021-08-19",6338.44,6399.38,6338.44,6399.38,32800],["2021-08-20",6399.38,6399.38,6216.54,6216.54,73900],["2021-08-23",6216.54,6338.44,6216.54,6338.44,11200],["2021-08-24",6338.44,6338.44,6094.65,6277.49,21300],["2021-08-25",6155.6,6338.44,6033.71,6338.44,16400],["2021-08-26",6216.54,6338.44,6216.54,6338.44,17000],["2021-08-27",6338.44,6338.44,6338.44,6338.44,15000],["2021-08-30",6582.22,6886.96,6521.28,6704.12,23600],["2021-08-31",6947.9,6947.9,6582.22,6765.06,9000],["2021-09-01",6765.06,6826.01,6704.12,6826.01,24600],["2021-09-06",6765.06,7191.69,6704.12,6947.9,34500],["2021-09-07",6886.96,7008.85,6826.01,6886.96,18000],["2021-09-08",7008.85,7008.85,6826.01,6886.96,26600],["2021-09-09",6886.96,7130.74,6886.96,7130.74,4900],["2021-09-10",7069.8,7130.74,6947.9,7130.74,13500],["2021-09-13",7130.74,7130.74,6947.9,6947.9,15500],["2021-09-14",6947.9,7069.8,6947.9,7069.8,6800],["2021-09-15",7069.8,7191.69,7008.85,7191.69,25800],["2021-09-16",7130.74,7191.69,7069.8,7191.69,32700],["2021-09-17",7130.74,7252.64,7130.74,7252.64,40500],["2021-09-20",7252.64,7313.58,7252.64,7313.58,16800],["2021-09-21",7252.64,7313.58,7069.8,7252.64,57400],["2021-09-22",7191.69,7374.53,7069.8,7374.53,20000],["2021-09-23",7435.48,7801.15,7313.58,7557.37,50800],["2021-09-24",7618.31,7679.26,7435.48,7618.31,102400],["2021-09-27",7679.26,7801.15,7618.31,7618.31,155100],["2021-09-28",7618.31,7618.31,7374.53,7374.53,59000],["2021-09-29",7374.53,7557.37,7313.58,7557.37,57600],["2021-09-30",7557.37,8105.89,7557.37,7983.99,360100],["2021-10-01",8449.73,8516.26,7983.99,8183.59,124800],["2021-10-04",8183.59,8183.59,7717.86,8050.53,50600],["2021-10-05",8050.53,8050.53,7784.39,7850.93,137700],["2021-10-06",7784.39,8050.53,7651.33,7983.99,67100],["2021-10-07",7983.99,8183.59,7983.99,8117.06,73500],["2021-10-08",8117.06,8183.59,7983.99,8117.06,60403],["2021-10-11",8117.06,8383.19,7917.46,8117.06,97000],["2021-10-12",8316.66,8316.66,7983.99,8117.06,60000],["2021-10-13",8250.13,8316.66,8117.06,8183.59,53600],["2021-10-14",8250.13,8250.13,8050.53,8117.06,56200],["2021-10-15",8117.06,8117.06,8050.53,8117.06,25300],["2021-10-18",8183.59,8183.59,8050.53,8183.59,53900],["2021-10-19",8183.59,8183.59,8050.53,8117.06,17100],["2021-10-20",8117.06,8183.59,8050.53,8183.59,41900],["2021-10-21",8250.13,8250.13,8050.53,8183.59,27100],["2021-10-22",8117.06,8183.59,8050.53,8183.59,18500],["2021-10-25",8250.13,8250.13,8050.53,8250.13,32600],["2021-10-26",8250.13,8250.13,7983.99,8050.53,79300],["2021-10-27",8050.53,8183.59,8050.53,8117.06,46600],["2021-10-28",8117.06,8117.06,7983.99,8117.06,20800],["2021-10-29",7983.99,8117.06,7983.99,8117.06,23400],["2021-11-01",8117.06,8915.46,8117.06,8915.46,234400],["2021-11-02",9115.06,9780.39,9115.06,9647.33,159900],["2021-11-03",9647.33,9780.39,8981.99,9248.13,67500],["2021-11-04",9181.59,9314.66,8782.39,9181.59,97300],["2021-11-05",9181.59,9314.66,8848.93,9115.06,48900],["2021-11-08",9115.06,9181.59,9048.53,9181.59,76600],["2021-11-09",9181.59,9181.59,9048.53,9181.59,25802],["2021-11-10",9115.06,9314.66,9115.06,9314.66,62300],["2021-11-11",9447.73,9713.86,9314.66,9314.66,38600],["2021-11-12",9514.26,9514.26,9115.06,9314.66,54600],["2021-11-15",9314.66,9447.73,9048.53,9447.73,80900],["2021-11-16",9447.73,9514.26,9181.59,9314.66,65100],["2021-11-17",9248.13,9314.66,9181.59,9181.59,48200],["2021-11-18",9181.59,9447.73,9181.59,9314.66,65500],["2021-11-19",9314.66,9381.19,9115.06,9248.13,101200],["2021-11-22",9248.13,9314.66,9115.06,9181.59,51200],["2021-11-23",9115.06,9314.66,9115.06,9314.66,27900],["2021-11-24",9248.13,9314.66,9181.59,9314.66,20800],["2021-11-25",9314.66,9314.66,9181.59,9314.66,29300],["2021-11-26",9314.66,9314.66,9048.53,9115.06,139200],["2021-11-29",9115.06,9181.59,8848.93,8915.46,22200],["2021-11-30",8915.46,9181.59,8848.93,8915.46,14700],["2021-12-01",8981.99,9248.13,8915.46,9115.06,8300],["2021-12-02",9115.06,9181.59,8649.33,9115.06,68000],["2021-12-03",8981.99,9248.13,8981.99,9248.13,21300],["2021-12-06",8915.46,9115.06,8649.33,8848.93,16500],["2021-12-07",8848.93,9181.59,8715.86,8915.46,12600],["2021-12-08",9048.53,9048.53,8782.39,9048.53,7800],["2021-12-09",9048.53,9048.53,8782.39,9048.53,31400],["2021-12-10",8848.93,8981.99,8848.93,8915.46,13400],["2021-12-13",8915.46,9048.53,8782.39,8981.99,20400],["2021-12-14",8915.46,8981.99,8649.33,8981.99,44100],["2021-12-15",8981.99,8981.99,8649.33,8848.93,21000],["2021-12-16",8715.86,8915.46,8715.86,8915.46,14700],["2021-12-17",8782.39,8848.93,8782.39,8848.93,8200],["2021-12-20",8848.93,8848.93,8649.33,8782.39,22400],["2021-12-21",8715.86,8915.46,8649.33,8915.46,16300],["2021-12-22",8782.39,8848.93,8649.33,8782.39,9700],["2021-12-23",8848.93,8848.93,8516.26,8649.33,9600],["2021-12-24",8649.33,8782.39,8649.33,8782.39,14500],["2021-12-27",8782.39,8848.93,8782.39,8782.39,3200],["2021-12-28",8782.39,8782.39,8715.86,8715.86,8700],["2021-12-29",8582.79,8848.93,8582.79,8782.39,6700],["2021-12-30",8715.86,8848.93,8715.86,8848.93,8400],["2021-12-31",8782.39,8848.93,8649.33,8848.93,1900],["2022-01-04",8848.93,8915.46,8782.39,8915.46,16600],["2022-01-05",8981.99,9314.66,8981.99,9314.66,47500],["2022-01-06",9314.66,9314.66,9115.06,9181.59,14600],["2022-01-07",9115.06,9248.13,9115.06,9181.59,13600],["2022-01-10",9115.06,9115.06,8848.93,8915.46,31000],["2022-01-11",8915.46,8981.99,8782.39,8848.93,13600],["2022-01-12",8915.46,9115.06,8848.93,9115.06,19100],["2022-01-13",8782.39,9115.06,8649.33,8915.46,9400],["2022-01-14",8649.33,8981.99,8649.33,8649.33,6500],["2022-01-17",9115.06,9115.06,8649.33,8649.33,14300],["2022-01-18",8649.33,8915.46,8516.26,8649.33,15800],["2022-01-19",8715.86,8782.39,8649.33,8782.39,13200],["2022-01-20",8582.79,8915.46,8582.79,8915.46,3200],["2022-01-21",8649.33,8848.93,8649.33,8649.33,6500],["2022-01-24",8649.33,8782.39,8516.26,8649.33,23100],["2022-01-25",8915.46,8915.46,8383.19,8649.33,43400],["2022-01-26",8383.19,8915.46,8316.66,8316.66,78700],["2022-01-27",8316.66,8782.39,8316.66,8316.66,4200],["2022-01-28",8449.73,8449.73,8449.73,8449.73,1800],["2022-02-07",8316.66,8582.79,8316.66,8383.19,10000],["2022-02-08",8383.19,8516.26,8383.19,8449.73,3200],["2022-02-09",8449.73,8449.73,8449.73,8449.73,3800],["2022-02-10",8582.79,8649.33,8582.79,8582.79,4300],["2022-02-11",8516.26,8516.26,8516.26,8516.26,100],["2022-02-14",8516.26,8649.33,8516.26,8516.26,3900],["2022-02-15",8516.26,8582.79,8516.26,8582.79,200],["2022-02-16",8516.26,8516.26,8383.19,8449.73,2300],["2022-02-17",8449.73,8516.26,8316.66,8516.26,11300],["2022-02-18",8582.79,8582.79,8582.79,8582.79,100],["2022-02-21",8449.73,8516.26,8316.66,8516.26,10800],["2022-02-22",8449.73,8516.26,8383.19,8516.26,4900],["2022-02-23",8383.19,8582.79,8383.19,8582.79,20200],["2022-02-24",8250.13,8582.79,8250.13,8582.79,6300],["2022-02-25",8183.59,8516.26,8183.59,8516.26,3200],["2022-02-28",8383.19,8516.26,8316.66,8383.19,9700],["2022-03-01",8516.26,8516.26,8383.19,8383.19,3000],["2022-03-02",8383.19,8516.26,8250.13,8449.73,8400],["2022-03-03",8449.73,8449.73,8250.13,8383.19,8000],["2022-03-04",8516.26,8516.26,8383.19,8516.26,11100],["2022-03-07",8516.26,8848.93,8516.26,8848.93,15800],["2022-03-08",8649.33,8649.33,8383.19,8383.19,5000],["2022-03-09",8383.19,9181.59,8383.19,9181.59,58400],["2022-03-10",9181.59,9713.86,9115.06,9181.59,78400],["2022-03-11",9248.13,9381.19,9115.06,9115.06,32000],["2022-03-14",8981.99,9048.53,8516.26,9048.53,14700],["2022-03-15",8715.86,8715.86,8250.13,8582.79,10200],["2022-03-16",8915.46,8915.46,8449.73,8782.39,2100],["2022-03-17",8316.66,8715.86,8316.66,8649.33,2300],["2022-03-18",8715.86,8782.39,8649.33,8715.86,16800],["2022-03-21",8449.73,8848.93,8449.73,8649.33,9300],["2022-03-22",8516.26,8915.46,8516.26,8782.39,35800],["2022-03-23",8848.93,9115.06,8848.93,9048.53,60800],["2022-03-24",8915.46,8981.99,8915.46,8981.99,4700],["2022-03-25",8981.99,8981.99,8649.33,8915.46,11800],["2022-03-28",8848.93,8915.46,8782.39,8915.46,13100],["2022-03-29",8915.46,9048.53,8915.46,9048.53,21100],["2022-03-30",8715.86,8848.93,8715.86,8848.93,10100],["2022-03-31",8848.93,8848.93,8582.79,8649.33,4900],["2022-04-01",8649.33,8915.46,8649.33,8915.46,700],["2022-04-04",8649.33,9048.53,8649.33,9048.53,2700],["2022-04-05",8649.33,8981.99,8582.79,8915.46,7600],["2022-04-06",8981.99,8981.99,8981.99,8981.99,1100],["2022-04-07",8981.99,8981.99,8715.86,8848.93,4100],["2022-04-08",8981.99,9048.53,8715.86,8782.39,5300],["2022-04-12",8649.33,8715.86,8649.33,8649.33,3100],["2022-04-13",8649.33,8715.86,8582.79,8582.79,3700],["2022-04-14",8782.39,8782.39,8649.33,8649.33,1300],["2022-04-15",8649.33,8782.39,8516.26,8516.26,4500],["2022-04-18",8582.79,8649.33,8516.26,8649.33,6300],["2022-04-19",8183.59,8782.39,8183.59,8582.79,4700],["2022-04-20",8582.79,8582.79,8516.26,8516.26,4800],["2022-04-21",8250.13,8516.26,8250.13,8516.26,1000],["2022-04-22",8383.19,8383.19,8250.13,8316.66,700],["2022-04-25",8316.66,8516.26,8316.66,8316.66,10700],["2022-04-26",9048.53,9048.53,8183.59,8915.46,1600],["2022-04-27",8250.13,9048.53,8250.13,9048.53,200],["2022-04-28",8316.66,8981.99,8316.66,8649.33,12900],["2022-04-29",8383.19,8649.33,8316.66,8649.33,13800],["2022-05-04",8449.73,8649.33,8449.73,8649.33,6700],["2022-05-05",8649.33,8981.99,8649.33,8782.39,3200],["2022-05-06",8316.66,8782.39,8316.66,8516.26,400],["2022-05-09",8582.79,8582.79,7717.86,7717.86,2400],["2022-05-10",7185.59,8316.66,7185.59,8250.13,2300],["2022-05-11",7651.33,8516.26,7651.33,8516.26,1900],["2022-05-12",8582.79,8582.79,8582.79,8582.79,100],["2022-05-13",8516.26,8582.79,7983.99,8582.79,900],["2022-05-16",8449.73,8715.86,7917.46,7917.46,2200],["2022-05-17",8582.79,8582.79,8050.53,8050.53,1700],["2022-05-18",8715.86,8715.86,8649.33,8649.33,400],["2022-05-19",8050.53,8649.33,8050.53,8649.33,1200],["2022-05-20",8050.53,8582.79,8050.53,8582.79,1000],["2022-05-23",8582.79,8582.79,8582.79,8582.79,0],["2022-05-24",8582.79,8582.79,8582.79,8582.79,100],["2022-05-25",8582.79,8582.79,8582.79,8582.79,200],["2022-05-26",8582.79,8582.79,8582.79,8582.79,2000],["2022-05-27",8582.79,8582.79,8117.06,8582.79,1200],["2022-05-30",8915.46,8915.46,8050.53,8782.39,1400],["2022-05-31",8250.13,8582.79,8050.53,8582.79,1900],["2022-06-01",8582.79,8582.79,8582.79,8582.79,0],["2022-06-02",8582.79,8582.79,8582.79,8582.79,0],["2022-06-03",8582.79,8582.79,8582.79,8582.79,0],["2022-06-06",8516.26,8516.26,8516.26,8516.26,700],["2022-06-07",8117.06,8383.19,8117.06,8383.19,600],["2022-06-08",8050.53,8516.26,8050.53,8516.26,5900],["2022-06-09",8516.26,8582.79,8516.26,8582.79,1700],["2022-06-10",8582.79,8582.79,8582.79,8582.79,0],["2022-06-13",8582.79,8582.79,8582.79,8582.79,0],["2022-06-14",8050.53,8050.53,7983.99,7983.99,200],["2022-06-15",7451.73,8516.26,7451.73,8449.73,800],["2022-06-16",7784.39,8449.73,7784.39,8316.66,6800],["2022-06-17",7717.86,8449.73,7717.86,8316.66,700],["2022-06-20",7651.33,8383.19,7651.33,8316.66,4200],["2022-06-21",7651.33,8848.93,7651.33,8316.66,3100],["2022-06-22",7717.86,8782.39,7717.86,8516.26,7300],["2022-06-23",8516.26,8649.33,8516.26,8649.33,200],["2022-06-24",8582.79,8649.33,8582.79,8649.33,200],["2022-06-27",8516.26,8649.33,8516.26,8649.33,400],["2022-06-28",8649.33,8649.33,8649.33,8649.33,0],["2022-06-29",7850.93,8649.33,7850.93,8582.79,500],["2022-06-30",8582.79,8582.79,8582.79,8582.79,0],["2022-07-01",7983.99,8649.33,7983.99,8649.33,5100],["2022-07-04",8649.33,8649.33,8649.33,8649.33,0],["2022-07-05",7983.99,7983.99,7983.99,7983.99,100],["2022-07-06",8316.66,8316.66,8316.66,8316.66,100],["2022-07-07",7651.33,8117.06,7651.33,8117.06,4600],["2022-07-08",8117.06,8117.06,8117.06,8117.06,0],["2022-07-11",7651.33,8316.66,7651.33,8316.66,200],["2022-07-12",7717.86,8250.13,7717.86,8250.13,200],["2022-07-13",7717.86,8516.26,7717.86,8516.26,8400],["2022-07-14",8516.26,8516.26,8516.26,8516.26,0],["2022-07-15",7784.39,8183.59,7784.39,7983.99,3200],["2022-07-18",8316.66,8316.66,7983.99,8050.53,500],["2022-07-19",7983.99,7983.99,7983.99,7983.99,100],["2022-07-20",7784.39,7917.46,7784.39,7917.46,1200],["2022-07-21",7850.93,8117.06,7850.93,8117.06,2000],["2022-07-22",8050.53,8117.06,8050.53,8117.06,2000],["2022-07-25",7983.99,8250.13,7983.99,8250.13,1500],["2022-07-26",7717.86,8383.19,7651.33,8383.19,5400],["2022-07-27",8250.13,8250.13,7717.86,8183.59,1100],["2022-07-28",8516.26,8516.26,8117.06,8117.06,2300],["2022-07-29",8383.19,8383.19,8183.59,8183.59,2500],["2022-08-01",8316.66,8649.33,8183.59,8250.13,3000],["2022-08-02",8250.13,8582.79,8250.13,8316.66,5200],["2022-08-03",8316.66,8316.66,8316.66,8316.66,3100],["2022-08-04",8316.66,8582.79,8316.66,8316.66,1800],["2022-08-05",7784.39,8582.79,7784.39,8516.26,800],["2022-08-08",7850.93,8582.79,7850.93,8183.59,2800],["2022-08-09",8582.79,8582.79,8582.79,8582.79,3400],["2022-08-10",8582.79,8582.79,8582.79,8582.79,0],["2022-08-11",8516.26,8649.33,8516.26,8582.79,700],["2022-08-12",8582.79,8582.79,8582.79,8582.79,0],["2022-08-15",8516.26,8582.79,8316.66,8582.79,1600],["2022-08-16",8449.73,8582.79,8449.73,8582.79,400],["2022-08-17",7983.99,8582.79,7983.99,8250.13,1200],["2022-08-18",8250.13,8516.26,8183.59,8516.26,800],["2022-08-19",8516.26,8516.26,8516.26,8516.26,0],["2022-08-22",8516.26,8516.26,8516.26,8516.26,0],["2022-08-23",7983.99,7983.99,7983.99,7983.99,100],["2022-08-24",8316.66,8383.19,8316.66,8383.19,2300],["2022-08-25",8383.19,8383.19,8383.19,8383.19,200],["2022-08-26",8649.33,8649.33,8316.66,8582.79,2000],["2022-08-29",8582.79,8582.79,8582.79,8582.79,0],["2022-08-30",8582.79,8582.79,8582.79,8582.79,0],["2022-08-31",8582.79,8582.79,8582.79,8582.79,0],["2022-09-05",7983.99,8649.33,7983.99,8582.79,6200],["2022-09-06",7850.93,8649.33,7850.93,8649.33,300],["2022-09-07",7983.99,8649.33,7983.99,8649.33,4300],["2022-09-08",8050.53,8316.66,8050.53,8316.66,4100],["2022-09-09",8316.66,8316.66,8316.66,8316.66,400],["2022-09-12",8582.79,8582.79,8582.79,8582.79,100],["2022-09-13",8050.53,8516.26,8050.53,8516.26,200],["2022-09-14",8516.26,8516.26,8516.26,8516.26,0],["2022-09-15",8516.26,8516.26,8516.26,8516.26,0],["2022-09-16",7917.46,8449.73,7917.46,8449.73,300],["2022-09-19",8449.73,8449.73,8449.73,8449.73,200],["2022-09-20",8449.73,8449.73,8449.73,8449.73,0],["2022-09-21",8383.19,8383.19,8383.19,8383.19,1000],["2022-09-22",8449.73,8582.79,8449.73,8582.79,300],["2022-09-23",8582.79,8649.33,8449.73,8582.79,2900],["2022-09-26",8050.53,8516.26,7983.99,8316.66,5000],["2022-09-27",8516.26,8516.26,8316.66,8383.19,4700],["2022-09-28",8449.73,8449.73,8449.73,8449.73,100],["2022-09-29",8117.06,8582.79,8117.06,8582.79,500],["2022-09-30",8050.53,8516.26,8050.53,8449.73,400],["2022-10-03",8050.53,8582.79,8050.53,8516.26,1500],["2022-10-04",8050.53,8582.79,8050.53,8316.66,800],["2022-10-05",8050.53,8117.06,8050.53,8117.06,300],["2022-10-06",7717.86,8516.26,7717.86,8516.26,800],["2022-10-07",8050.53,8915.46,8050.53,8316.66,7400],["2022-10-10",8050.53,8649.33,8050.53,8649.33,1200],["2022-10-11",8935.25,8935.25,8649.33,8649.33,300],["2022-10-12",8005.99,8649.33,8005.99,8577.84,300],["2022-10-13",8005.99,8506.36,8005.99,8220.43,500],["2022-10-14",8220.43,8220.43,8148.95,8148.95,2300],["2022-10-17",7577.1,8220.43,7577.1,8220.43,200],["2022-10-18",7648.58,8220.43,7648.58,8220.43,200],["2022-10-19",7648.58,8434.88,7648.58,8434.88,500],["2022-10-20",7934.51,8363.4,7934.51,8363.4,400],["2022-10-21",7934.51,8220.43,7934.51,8220.43,200],["2022-10-24",7720.06,8363.4,7720.06,8291.92,1200],["2022-10-25",7720.06,8363.4,7720.06,7720.06,2200],["2022-10-26",8148.95,8148.95,7720.06,7720.06,700],["2022-10-27",7219.69,7863.02,7219.69,7720.06,400],["2022-10-28",7291.17,7863.02,7291.17,7863.02,200],["2022-10-31",7291.17,7720.06,7291.17,7720.06,300],["2022-11-01",7291.17,7648.58,7291.17,7648.58,4200],["2022-11-02",7219.69,8077.47,7219.69,8005.99,700],["2022-11-03",7434.13,7791.54,7434.13,7505.61,2600],["2022-11-04",7934.51,7934.51,7505.61,7505.61,1100],["2022-11-07",7005.24,7791.54,7005.24,7791.54,500],["2022-11-08",7219.69,7791.54,7219.69,7720.06,1700],["2022-11-09",7219.69,8005.99,7219.69,7648.58,16200],["2022-11-10",7219.69,7791.54,7219.69,7505.61,400],["2022-11-11",7076.72,7791.54,6862.28,6862.28,4000],["2022-11-14",6862.28,6862.28,6862.28,6862.28,0],["2022-11-15",6504.87,7362.65,6504.87,7362.65,200],["2022-11-16",6933.76,7791.54,6862.28,7791.54,1300],["2022-11-17",7219.69,7720.06,7148.2,7505.61,5400],["2022-11-18",7005.24,7577.1,7005.24,7577.1,400],["2022-11-21",7076.72,7648.58,7076.72,7648.58,200],["2022-11-22",7076.72,7720.06,7076.72,7720.06,500],["2022-11-23",7219.69,7219.69,7148.2,7148.2,2200],["2022-11-24",6647.83,7577.1,6647.83,7577.1,200],["2022-11-25",7076.72,7648.58,7076.72,7577.1,700],["2022-11-28",7005.24,7648.58,7005.24,7577.1,1200],["2022-11-29",7076.72,7648.58,7076.72,7648.58,300],["2022-11-30",7148.2,7648.58,7148.2,7219.69,300],["2022-12-01",7648.58,7648.58,7648.58,7648.58,300],["2022-12-02",7648.58,7720.06,7648.58,7720.06,300],["2022-12-05",7219.69,7720.06,7219.69,7720.06,200],["2022-12-06",7219.69,7648.58,7219.69,7648.58,200],["2022-12-07",7148.2,7648.58,7148.2,7648.58,400],["2022-12-08",7148.2,7720.06,7148.2,7648.58,2400],["2022-12-09",7148.2,7648.58,7148.2,7648.58,200],["2022-12-12",7720.06,7720.06,7648.58,7648.58,200],["2022-12-13",7648.58,7648.58,7648.58,7648.58,0],["2022-12-14",7648.58,7648.58,7648.58,7648.58,0],["2022-12-15",7648.58,7648.58,7648.58,7648.58,100],["2022-12-16",7648.58,7648.58,7148.2,7577.1,400],["2022-12-19",7577.1,7577.1,7577.1,7577.1,0],["2022-12-20",7148.2,7148.2,7148.2,7148.2,300],["2022-12-21",7505.61,7505.61,7505.61,7505.61,100],["2022-12-22",7148.2,7148.2,7148.2,7148.2,8100],["2022-12-23",7148.2,7505.61,7148.2,7505.61,400],["2022-12-26",7291.17,7291.17,7219.69,7291.17,900],["2022-12-27",7291.17,7577.1,7291.17,7577.1,700],["2022-12-28",7291.17,7291.17,7291.17,7291.17,400],["2022-12-29",7505.61,7505.61,7505.61,7505.61,100],["2022-12-30",7219.69,7219.69,7148.2,7148.2,2500],["2023-01-03",7577.1,7577.1,7505.61,7505.61,300],["2023-01-04",7005.24,7577.1,7005.24,7434.13,7800],["2023-01-05",7434.13,7434.13,7434.13,7434.13,0],["2023-01-06",7434.13,7648.58,7434.13,7505.61,500],["2023-01-09",7148.2,7148.2,7148.2,7148.2,100],["2023-01-10",7577.1,7577.1,7505.61,7505.61,300],["2023-01-11",7577.1,7577.1,7577.1,7577.1,400],["2023-01-12",7577.1,7577.1,7577.1,7577.1,0],["2023-01-13",7076.72,7648.58,7076.72,7648.58,1000],["2023-01-16",7148.2,7720.06,7148.2,7505.61,500],["2023-01-17",7505.61,7505.61,7505.61,7505.61,0],["2023-01-18",7148.2,7148.2,7148.2,7148.2,100],["2023-01-19",7362.65,7362.65,7362.65,7362.65,100],["2023-01-27",7005.24,7505.61,7005.24,7505.61,600],["2023-01-30",7505.61,7505.61,7505.61,7505.61,800],["2023-01-31",7148.2,7505.61,7148.2,7505.61,2900],["2023-02-01",7791.54,7791.54,7791.54,7791.54,200],["2023-02-02",7219.69,7791.54,7219.69,7791.54,200],["2023-02-03",7219.69,8005.99,7219.69,8005.99,300],["2023-02-06",7362.65,7934.51,7362.65,7863.02,800],["2023-02-07",7291.17,7791.54,7291.17,7791.54,300],["2023-02-08",7505.61,7863.02,7505.61,7863.02,600],["2023-02-09",7505.61,7505.61,7505.61,7505.61,200],["2023-02-10",7863.02,7863.02,7791.54,7791.54,400],["2023-02-13",7291.17,8005.99,7291.17,7863.02,500],["2023-02-14",7291.17,7863.02,7291.17,7863.02,300],["2023-02-15",7362.65,8005.99,7362.65,8005.99,200],["2023-02-16",7505.61,8005.99,7505.61,8005.99,300],["2023-02-17",7434.13,8148.95,7434.13,8148.95,200],["2023-02-20",7648.58,8291.92,7648.58,8291.92,6500],["2023-02-21",7863.02,8148.95,7863.02,8148.95,4200],["2023-02-22",8148.95,8148.95,8148.95,8148.95,0],["2023-02-23",7577.1,8220.43,7577.1,7934.51,400],["2023-02-24",7934.51,7934.51,7934.51,7934.51,0],["2023-02-27",8148.95,8148.95,8077.47,8077.47,500],["2023-02-28",8220.43,8220.43,8220.43,8220.43,200],["2023-03-01",7648.58,8148.95,7648.58,8148.95,200],["2023-03-02",7648.58,7648.58,7648.58,7648.58,200],["2023-03-03",7648.58,7648.58,7648.58,7648.58,0],["2023-03-06",7648.58,7648.58,7648.58,7648.58,0],["2023-03-07",7648.58,7648.58,7648.58,7648.58,0],["2023-03-08",7648.58,7648.58,7648.58,7648.58,200],["2023-03-09",7648.58,7648.58,7648.58,7648.58,0],["2023-03-10",7648.58,7648.58,7648.58,7648.58,0],["2023-03-13",7648.58,7648.58,7648.58,7648.58,0],["2023-03-14",7648.58,7648.58,7648.58,7648.58,0],["2023-03-15",7648.58,7648.58,7648.58,7648.58,400],["2023-03-16",7648.58,7648.58,7648.58,7648.58,0],["2023-03-17",7648.58,7648.58,7648.58,7648.58,0],["2023-03-20",7219.69,7219.69,7219.69,7219.69,200],["2023-03-21",7219.69,7219.69,7148.2,7148.2,1300],["2023-03-22",7148.2,7148.2,7148.2,7148.2,0],["2023-03-23",7648.58,7648.58,7648.58,7648.58,100],["2023-03-24",7219.69,7505.61,7219.69,7505.61,3500],["2023-03-27",7291.17,7505.61,7291.17,7434.13,700],["2023-03-28",7434.13,7434.13,7434.13,7434.13,0],["2023-03-29",7434.13,7434.13,7434.13,7434.13,0],["2023-03-30",7434.13,7434.13,7362.65,7362.65,2900],["2023-03-31",7720.06,7720.06,7720.06,7720.06,100],["2023-04-03",7219.69,7863.02,7219.69,7863.02,700],["2023-04-04",7863.02,7863.02,7863.02,7863.02,0],["2023-04-05",8148.95,8148.95,7648.58,7648.58,1600],["2023-04-06",7219.69,7791.54,7148.2,7791.54,4400],["2023-04-07",7791.54,7791.54,7791.54,7791.54,0],["2023-04-10",7362.65,8005.99,7362.65,7934.51,1400],["2023-04-11",7648.58,7863.02,7648.58,7863.02,200],["2023-04-12",7791.54,7791.54,7720.06,7720.06,300],["2023-04-13",7791.54,7791.54,7791.54,7791.54,13500],["2023-04-14",7863.02,7863.02,7863.02,7863.02,2000],["2023-04-17",7863.02,7863.02,7863.02,7863.02,0],["2023-04-18",7362.65,7791.54,7362.65,7791.54,200],["2023-04-19",7791.54,7791.54,7791.54,7791.54,0],["2023-04-20",7791.54,7791.54,7791.54,7791.54,0],["2023-04-21",7362.65,7720.06,7219.69,7720.06,600],["2023-04-24",8005.99,8005.99,7720.06,7720.06,300],["2023-04-25",7362.65,7863.02,7362.65,7577.1,400],["2023-04-26",7863.02,7863.02,7863.02,7863.02,300],["2023-04-27",7362.65,7863.02,7362.65,7863.02,200],["2023-04-28",7934.51,7934.51,7863.02,7863.02,600],["2023-05-04",7863.02,7863.02,7863.02,7863.02,0],["2023-05-05",7362.65,8148.95,7362.65,8148.95,200],["2023-05-08",7577.1,7863.02,7577.1,7863.02,700],["2023-05-09",7362.65,8148.95,7362.65,7863.02,3500],["2023-05-10",7863.02,8005.99,7863.02,8005.99,500],["2023-05-11",7863.02,8148.95,7863.02,7934.51,1600],["2023-05-12",7434.13,8005.99,7434.13,8005.99,300],["2023-05-15",8005.99,8220.43,8005.99,8220.43,300],["2023-05-16",7648.58,8291.92,7648.58,8291.92,10400],["2023-05-17",8291.92,8363.4,8291.92,8363.4,300],["2023-05-18",8363.4,8363.4,8363.4,8363.4,0],["2023-05-19",7720.06,8577.84,7720.06,8506.36,7400],["2023-05-22",8720.81,8720.81,8649.33,8720.81,4000],["2023-05-23",8720.81,8720.81,8720.81,8720.81,4500],["2023-05-24",8720.81,8720.81,8720.81,8720.81,0],["2023-05-25",8649.33,8649.33,8649.33,8649.33,3900],["2023-05-26",8792.29,8792.29,8792.29,8792.29,600],["2023-05-29",8077.47,8863.77,8077.47,8863.77,200],["2023-05-30",8863.77,8863.77,8863.77,8863.77,0],["2023-05-31",8220.43,8720.81,8220.43,8720.81,200],["2023-06-01",8863.77,8863.77,8863.77,8863.77,500],["2023-06-02",8792.29,9006.74,8792.29,9006.74,23800],["2023-06-05",9078.22,9221.18,9078.22,9221.18,500],["2023-06-06",9292.66,9292.66,8935.25,9221.18,6700],["2023-06-07",9221.18,9221.18,9149.7,9149.7,3400],["2023-06-08",8434.88,9149.7,8434.88,9149.7,200],["2023-06-09",8434.88,9078.22,8434.88,9078.22,900],["2023-06-12",9149.7,9149.7,9149.7,9149.7,500],["2023-06-13",8434.88,9149.7,8434.88,9149.7,300],["2023-06-14",8434.88,9149.7,8434.88,9149.7,600],["2023-06-15",8506.36,9149.7,8506.36,9149.7,600],["2023-06-16",8506.36,9078.22,8506.36,9078.22,700],["2023-06-19",8506.36,9078.22,8506.36,8792.29,700],["2023-06-20",8792.29,8792.29,8792.29,8792.29,3100],["2023-06-21",8291.92,8935.25,8291.92,8935.25,500],["2023-06-22",8935.25,8935.25,8863.77,8863.77,900],["2023-06-23",8935.25,8935.25,8935.25,8935.25,1200],["2023-06-26",8935.25,8935.25,8935.25,8935.25,0],["2023-06-27",8363.4,8792.29,8363.4,8577.84,400],["2023-06-28",8863.77,9006.74,8577.84,8935.25,1400],["2023-06-29",8935.25,8935.25,8935.25,8935.25,1000],["2023-06-30",8434.88,8720.81,8434.88,8649.33,400],["2023-07-03",8792.29,8792.29,8792.29,8792.29,300],["2023-07-04",8220.43,8792.29,8220.43,8434.88,400],["2023-07-05",8792.29,8792.29,8649.33,8792.29,1400],["2023-07-06",8792.29,8792.29,8792.29,8792.29,100],["2023-07-07",8291.92,8792.29,8220.43,8792.29,1200],["2023-07-10",8291.92,8863.77,8291.92,8863.77,300],["2023-07-11",8291.92,8792.29,8291.92,8792.29,400],["2023-07-12",8792.29,8792.29,8792.29,8792.29,0],["2023-07-13",8720.81,8792.29,8720.81,8792.29,400],["2023-07-14",8792.29,8863.77,8792.29,8792.29,17700],["2023-07-17",8792.29,8863.77,8434.88,8863.77,4100],["2023-07-18",8863.77,8863.77,8863.77,8863.77,0],["2023-07-19",8863.77,8863.77,8863.77,8863.77,0],["2023-07-20",8291.92,8792.29,8291.92,8577.84,1200],["2023-07-21",8577.84,8792.29,8577.84,8792.29,4400],["2023-07-24",8792.29,8792.29,8792.29,8792.29,0],["2023-07-25",8792.29,8792.29,8792.29,8792.29,0],["2023-07-26",8792.29,8863.77,8720.81,8863.77,400],["2023-07-27",8863.77,8863.77,8863.77,8863.77,0],["2023-07-28",8434.88,8863.77,8434.88,8863.77,3700],["2023-07-31",8506.36,8792.29,8506.36,8792.29,200],["2023-08-01",8792.29,8792.29,8792.29,8792.29,0],["2023-08-02",8792.29,8792.29,8792.29,8792.29,100],["2023-08-03",8792.29,8792.29,8792.29,8792.29,0],["2023-08-04",8291.92,8792.29,8291.92,8792.29,200],["2023-08-07",8792.29,8792.29,8434.88,8792.29,10400],["2023-08-08",8792.29,8792.29,8792.29,8792.29,0],["2023-08-09",8577.84,8577.84,8577.84,8577.84,15000],["2023-08-10",8577.84,8577.84,8506.36,8506.36,1200],["2023-08-11",8792.29,8792.29,8792.29,8792.29,100],["2023-08-14",8792.29,8792.29,8792.29,8792.29,0],["2023-08-15",8577.84,8577.84,8506.36,8577.84,2400],["2023-08-16",8577.84,8577.84,8577.84,8577.84,600],["2023-08-17",9364.15,9364.15,8577.84,8577.84,1100],["2023-08-18",8577.84,8577.84,8220.43,8220.43,1700],["2023-08-21",8577.84,8577.84,8577.84,8577.84,100],["2023-08-22",9078.22,9078.22,9078.22,9078.22,100],["2023-08-23",8506.36,8506.36,8506.36,8506.36,100],["2023-08-24",8506.36,8506.36,8506.36,8506.36,0],["2023-08-25",8506.36,8506.36,8506.36,8506.36,100],["2023-08-28",8506.36,8506.36,8506.36,8506.36,0],["2023-08-29",8577.84,8577.84,8577.84,8577.84,200],["2023-08-30",8792.29,9292.66,8792.29,9078.22,400],["2023-08-31",8935.25,8935.25,8935.25,8935.25,100],["2023-09-05",8577.84,8577.84,8577.84,8577.84,500],["2023-09-06",8577.84,8577.84,8577.84,8577.84,300],["2023-09-07",8577.84,8577.84,8577.84,8577.84,900],["2023-09-08",8577.84,8577.84,8577.84,8577.84,0],["2023-09-11",8577.84,8577.84,8577.84,8577.84,100],["2023-09-12",8577.84,8577.84,8577.84,8577.84,0],["2023-09-13",8577.84,8577.84,8577.84,8577.84,600],["2023-09-14",8577.84,8577.84,8577.84,8577.84,800],["2023-09-15",8577.84,8577.84,8506.36,8577.84,14500],["2023-09-18",8363.4,8577.84,8363.4,8577.84,15300],["2023-09-19",8935.25,8935.25,8792.29,8935.25,1800],["2023-09-20",8863.77,9006.74,8863.77,8935.25,500],["2023-09-21",8935.25,9149.7,8863.77,8935.25,4600],["2023-09-22",8935.25,8935.25,8935.25,8935.25,12200],["2023-09-25",9221.18,9221.18,8720.81,8720.81,1400],["2023-09-26",8720.81,8720.81,8577.84,8720.81,2500],["2023-09-27",8720.81,8720.81,8577.84,8577.84,2300],["2023-09-28",8577.84,8577.84,8577.84,8577.84,10800],["2023-09-29",8577.84,8577.84,8577.84,8577.84,200],["2023-10-02",9292.66,9292.66,8577.84,8577.84,3600],["2023-10-03",8577.84,8577.84,8577.84,8577.84,200],["2023-10-04",8577.84,8577.84,8577.84,8577.84,100],["2023-10-05",8577.84,8577.84,8109.96,8577.84,1800],["2023-10-06",9045.73,9045.73,8109.96,8655.82,300],["2023-10-09",8655.82,8655.82,8655.82,8655.82,0],["2023-10-10",9123.71,9123.71,9123.71,9123.71,100],["2023-10-11",8421.88,8655.82,8343.9,8577.84,2800],["2023-10-12",9279.67,9279.67,8577.84,8577.84,3700],["2023-10-13",8187.94,8421.88,7954.0,8421.88,5100],["2023-10-16",8421.88,8421.88,8265.92,8265.92,300],["2023-10-17",8265.92,8265.92,8187.94,8187.94,900],["2023-10-18",8187.94,8421.88,8187.94,8421.88,4600],["2023-10-19",9123.71,9123.71,8109.96,8109.96,200],["2023-10-20",8187.94,8187.94,8187.94,8187.94,2900],["2023-10-23",8031.98,8577.84,8031.98,8577.84,1200],["2023-10-24",8577.84,8577.84,8577.84,8577.84,0],["2023-10-25",8655.82,8655.82,8577.84,8577.84,11000],["2023-10-26",8031.98,8109.96,8031.98,8109.96,200],["2023-10-27",8265.92,8265.92,8109.96,8109.96,1200],["2023-10-30",8109.96,8109.96,8109.96,8109.96,300],["2023-10-31",8109.96,8109.96,8109.96,8109.96,100],["2023-11-01",8109.96,8109.96,8109.96,8109.96,0],["2023-11-02",8187.94,8187.94,8187.94,8187.94,300],["2023-11-03",8187.94,8187.94,8187.94,8187.94,0],["2023-11-06",8265.92,8265.92,8265.92,8265.92,100],["2023-11-07",8265.92,8265.92,8265.92,8265.92,0],["2023-11-08",8265.92,8265.92,8265.92,8265.92,800],["2023-11-09",8031.98,8109.96,8031.98,8109.96,2100],["2023-11-10",8109.96,8109.96,8109.96,8109.96,0],["2023-11-13",8187.94,8187.94,8187.94,8187.94,1000],["2023-11-14",8265.92,8499.86,8031.98,8499.86,4600],["2023-11-15",8343.9,8421.88,8109.96,8109.96,5500],["2023-11-16",8109.96,8109.96,8109.96,8109.96,100],["2023-11-17",8109.96,8109.96,8109.96,8109.96,1000],["2023-11-20",8109.96,8109.96,8109.96,8109.96,0],["2023-11-21",8109.96,8109.96,8109.96,8109.96,1400],["2023-11-22",8109.96,8109.96,8109.96,8109.96,0],["2023-11-23",8187.94,8187.94,8187.94,8187.94,500],["2023-11-24",8187.94,8187.94,8187.94,8187.94,0],["2023-11-27",8499.86,8499.86,8499.86,8499.86,300],["2023-11-28",8187.94,8421.88,8187.94,8421.88,2100],["2023-11-29",8265.92,8421.88,8265.92,8421.88,300],["2023-11-30",8421.88,8421.88,8421.88,8421.88,0],["2023-12-01",8343.9,8343.9,8031.98,8031.98,700],["2023-12-04",8187.94,8421.88,8187.94,8421.88,5200],["2023-12-05",8421.88,8421.88,8421.88,8421.88,0],["2023-12-06",8421.88,8421.88,8421.88,8421.88,2000],["2023-12-07",8421.88,8421.88,8421.88,8421.88,7400],["2023-12-08",8421.88,8421.88,8421.88,8421.88,0],["2023-12-11",8265.92,8421.88,8265.92,8421.88,1500],["2023-12-12",8343.9,8343.9,8265.92,8265.92,1400],["2023-12-13",8265.92,8265.92,8265.92,8265.92,317100],["2023-12-14",8265.92,8265.92,8265.92,8265.92,4000],["2023-12-15",8265.92,8265.92,8187.94,8187.94,2400],["2023-12-18",8187.94,8187.94,8187.94,8187.94,1100],["2023-12-19",8031.98,8187.94,7954.0,8187.94,9600],["2023-12-20",8187.94,8187.94,8187.94,8187.94,1200],["2023-12-21",8187.94,8187.94,8187.94,8187.94,2800],["2023-12-22",8187.94,8187.94,8187.94,8187.94,2000],["2023-12-25",8187.94,8265.92,8187.94,8265.92,2300],["2023-12-26",8265.92,8265.92,8265.92,8265.92,100],["2023-12-27",8187.94,8343.9,8187.94,8343.9,7100],["2023-12-28",8265.92,8265.92,8265.92,8265.92,100],["2023-12-29",8265.92,8265.92,8265.92,8265.92,8100],["2024-01-02",8265.92,8265.92,8265.92,8265.92,4100],["2024-01-03",8265.92,8421.88,8265.92,8421.88,5500],["2024-01-04",8421.88,8421.88,8421.88,8421.88,2100],["2024-01-05",8421.88,8421.88,8187.94,8421.88,5400],["2024-01-08",8421.88,8499.86,8421.88,8421.88,2900],["2024-01-09",8421.88,8421.88,8421.88,8421.88,0],["2024-01-10",8421.88,8421.88,8421.88,8421.88,0],["2024-01-11",8577.84,8577.84,8499.86,8499.86,29600],["2024-01-12",8577.84,8577.84,8577.84,8577.84,4000],["2024-01-15",8577.84,8577.84,8577.84,8577.84,0],["2024-01-16",8577.84,8577.84,8577.84,8577.84,4000],["2024-01-17",8577.84,8577.84,8577.84,8577.84,0],["2024-01-18",8577.84,8577.84,8577.84,8577.84,0],["2024-01-19",8577.84,8577.84,8577.84,8577.84,0],["2024-01-22",8421.88,8421.88,8421.88,8421.88,3400],["2024-01-23",8265.92,8499.86,8265.92,8421.88,23100],["2024-01-24",8187.94,8187.94,8187.94,8187.94,1000],["2024-01-25",8187.94,8187.94,8187.94,8187.94,0],["2024-01-26",8421.88,8421.88,8343.9,8421.88,14500],["2024-01-29",8499.86,8499.86,8499.86,8499.86,6000],["2024-01-30",8499.86,8499.86,8499.86,8499.86,0],["2024-01-31",8499.86,8499.86,8499.86,8499.86,200],["2024-02-01",8421.88,8421.88,8187.94,8265.92,16000],["2024-02-02",8343.9,8343.9,8187.94,8265.92,26300],["2024-02-05",8265.92,8265.92,8265.92,8265.92,15000],["2024-02-06",8187.94,8187.94,8109.96,8109.96,26000],["2024-02-07",8109.96,8265.92,8031.98,8109.96,144200],["2024-02-15",8343.9,8343.9,8109.96,8187.94,32700],["2024-02-16",8187.94,8187.94,8031.98,8187.94,48000],["2024-02-19",8187.94,8187.94,8187.94,8187.94,3000],["2024-02-20",8187.94,8187.94,8187.94,8187.94,1000],["2024-02-21",8187.94,8187.94,8109.96,8109.96,5100],["2024-02-22",8109.96,8109.96,8109.96,8109.96,400],["2024-02-23",8109.96,8109.96,8109.96,8109.96,1000],["2024-02-26",8031.98,8109.96,8031.98,8109.96,6200],["2024-02-27",8109.96,8265.92,8031.98,8265.92,2000],["2024-02-28",8265.92,8265.92,8265.92,8265.92,0],["2024-02-29",8265.92,8265.92,8265.92,8265.92,500],["2024-03-01",8187.94,8187.94,8187.94,8187.94,400],["2024-03-04",8187.94,8187.94,8187.94,8187.94,0],["2024-03-05",8187.94,8187.94,8187.94,8187.94,0],["2024-03-06",8421.88,8421.88,8421.88,8421.88,100],["2024-03-07",8421.88,8421.88,8421.88,8421.88,0],["2024-03-08",8031.98,8031.98,8031.98,8031.98,100],["2024-03-11",8187.94,8187.94,8031.98,8187.94,21200],["2024-03-12",8187.94,8187.94,8187.94,8187.94,600],["2024-03-13",8187.94,8187.94,8187.94,8187.94,500],["2024-03-14",8187.94,8343.9,8109.96,8343.9,700],["2024-03-15",8343.9,8343.9,8343.9,8343.9,3000],["2024-03-18",8265.92,8265.92,8031.98,8031.98,1600],["2024-03-19",8031.98,8187.94,7876.02,7954.0,64500],["2024-03-20",7954.0,7954.0,7954.0,7954.0,6000],["2024-03-21",8187.94,8187.94,8187.94,8187.94,700],["2024-03-22",8109.96,8187.94,7954.0,8187.94,2100],["2024-03-25",8187.94,8265.92,8187.94,8187.94,8900],["2024-03-26",8265.92,8265.92,8265.92,8265.92,4700],["2024-03-27",8265.92,8265.92,8265.92,8265.92,0],["2024-03-28",8265.92,8265.92,8265.92,8265.92,0],["2024-03-29",8577.84,8577.84,8499.86,8499.86,2600],["2024-04-01",8499.86,8499.86,8499.86,8499.86,0],["2024-04-02",8421.88,8421.88,8421.88,8421.88,100],["2024-04-03",8343.9,8343.9,8343.9,8343.9,400],["2024-04-04",8265.92,8343.9,8187.94,8343.9,9400],["2024-04-05",8343.9,8343.9,8343.9,8343.9,700],["2024-04-08",8421.88,8421.88,8343.9,8343.9,1600],["2024-04-09",8343.9,8343.9,8343.9,8343.9,2500],["2024-04-10",8421.88,8499.86,8343.9,8343.9,14900],["2024-04-11",8265.92,8655.82,8265.92,8499.86,17300],["2024-04-12",8499.86,8499.86,8499.86,8499.86,6200],["2024-04-15",8265.92,8265.92,8187.94,8187.94,2000],["2024-04-16",8187.94,8187.94,8187.94,8187.94,1000],["2024-04-17",8343.9,8421.88,8343.9,8421.88,4600],["2024-04-19",8343.9,8343.9,8265.92,8265.92,12400],["2024-04-22",8187.94,8265.92,8187.94,8265.92,2100],["2024-04-23",8265.92,8265.92,8187.94,8187.94,1500],["2024-04-24",8499.86,8499.86,8499.86,8499.86,100],["2024-04-25",8499.86,8499.86,8499.86,8499.86,0],["2024-04-26",8499.86,8499.86,8499.86,8499.86,0],["2024-05-02",8187.94,8265.92,8187.94,8265.92,7700],["2024-05-03",8265.92,8265.92,8265.92,8265.92,2500],["2024-05-06",8343.9,8343.9,8343.9,8343.9,400],["2024-05-07",8343.9,8343.9,8187.94,8265.92,16400],["2024-05-08",8265.92,8499.86,8265.92,8421.88,3600],["2024-05-09",8421.88,8499.86,8421.88,8421.88,17300],["2024-05-10",8421.88,8421.88,8421.88,8421.88,500],["2024-05-13",8343.9,8421.88,8343.9,8421.88,2300],["2024-05-14",8421.88,8499.86,8343.9,8421.88,3600],["2024-05-15",8421.88,8421.88,8421.88,8421.88,8000],["2024-05-16",8499.86,8499.86,8499.86,8499.86,100],["2024-05-17",8499.86,8499.86,8499.86,8499.86,0],["2024-05-20",8499.86,8499.86,8421.88,8421.88,16600],["2024-05-21",8421.88,8421.88,8421.88,8421.88,5200],["2024-05-22",8421.88,8499.86,8421.88,8499.86,4600],["2024-05-23",8655.82,8655.82,8499.86,8499.86,200],["2024-05-24",8499.86,8499.86,8187.94,8187.94,57500],["2024-05-27",8499.86,8499.86,8421.88,8421.88,900],["2024-05-28",8499.86,8499.86,8421.88,8421.88,3900],["2024-05-29",8421.88,9123.71,8343.9,8499.86,23500],["2024-05-30",8577.84,8889.77,8421.88,8889.77,4200],["2024-05-31",8889.77,8889.77,8889.77,8889.77,0],["2024-06-03",8811.79,8889.77,8811.79,8889.77,14900],["2024-06-04",8889.77,9045.73,8889.77,9045.73,32500],["2024-06-05",9045.73,9123.71,9045.73,9045.73,10900],["2024-06-06",8889.77,9045.73,8889.77,9045.73,300],["2024-06-07",9045.73,9045.73,9045.73,9045.73,0],["2024-06-10",8967.75,9201.69,8889.77,9201.69,12200],["2024-06-11",9201.69,9201.69,8889.77,8889.77,1500],["2024-06-12",8889.77,9123.71,8889.77,9045.73,13100],["2024-06-13",8967.75,9357.65,8889.77,9279.67,12300],["2024-06-14",8889.77,9201.69,8889.77,9201.69,1800],["2024-06-17",9201.69,9201.69,9201.69,9201.69,8900],["2024-06-18",9045.73,9513.61,9045.73,9513.61,9000],["2024-06-19",9513.61,9513.61,9513.61,9513.61,100],["2024-06-20",9513.61,9513.61,9513.61,9513.61,0],["2024-06-21",9201.69,9513.61,9201.69,9357.65,10600],["2024-06-24",9357.65,9357.65,9357.65,9357.65,4000],["2024-06-25",9357.65,9357.65,9357.65,9357.65,0],["2024-06-26",9357.65,9435.63,9357.65,9357.65,700],["2024-06-27",9435.63,9591.59,9435.63,9435.63,900],["2024-06-28",9435.63,9435.63,9435.63,9435.63,0],["2024-07-01",9357.65,9357.65,9357.65,9357.65,500],["2024-07-02",9357.65,9357.65,9357.65,9357.65,500],["2024-07-03",9357.65,9357.65,9357.65,9357.65,0],["2024-07-04",9357.65,9357.65,9357.65,9357.65,500],["2024-07-05",9357.65,9357.65,9357.65,9357.65,400],["2024-07-08",9279.67,9357.65,9279.67,9357.65,800],["2024-07-09",9279.67,9357.65,9279.67,9357.65,2000],["2024-07-10",9357.65,9591.59,9357.65,9435.63,14800],["2024-07-11",9435.63,9435.63,9435.63,9435.63,2000],["2024-07-12",9435.63,9435.63,9435.63,9435.63,100],["2024-07-15",9513.61,9513.61,9123.71,9123.71,1300],["2024-07-16",9123.71,9123.71,9123.71,9123.71,0],["2024-07-17",9279.67,9357.65,9123.71,9123.71,3700],["2024-07-18",9123.71,9435.63,8343.9,9357.65,13100],["2024-07-19",9045.73,9045.73,9045.73,9045.73,100],["2024-07-22",9045.73,9045.73,8967.75,8967.75,6900],["2024-07-23",9045.73,9201.69,9045.73,9201.69,6400],["2024-07-24",9045.73,9357.65,9045.73,9357.65,5800],["2024-07-25",9435.63,9435.63,9279.67,9279.67,600],["2024-07-26",9279.67,9279.67,9201.69,9279.67,5200],["2024-07-29",9279.67,9279.67,9279.67,9279.67,0],["2024-07-30",9279.67,9279.67,9045.73,9045.73,1000],["2024-07-31",9123.71,9123.71,9123.71,9123.71,200],["2024-08-01",9123.71,9513.61,9045.73,9123.71,10400],["2024-08-02",9357.65,9357.65,9123.71,9201.69,2100],["2024-08-05",9357.65,9357.65,8889.77,9279.67,4700],["2024-08-06",9045.73,9357.65,8889.77,9357.65,4400],["2024-08-07",9279.67,9279.67,9279.67,9279.67,500],["2024-08-08",9123.71,9123.71,9123.71,9123.71,1500],["2024-08-09",9201.69,9201.69,9201.69,9201.69,1500],["2024-08-12",9201.69,9201.69,9201.69,9201.69,300],["2024-08-13",9045.73,9045.73,8967.75,8967.75,1600],["2024-08-14",9045.73,9045.73,9045.73,9045.73,3200],["2024-08-15",9123.71,9123.71,9123.71,9123.71,600],["2024-08-16",9123.71,9123.71,9123.71,9123.71,0],["2024-08-19",9123.71,9201.69,9045.73,9201.69,1600],["2024-08-20",9279.67,9279.67,9279.67,9279.67,700],["2024-08-21",9279.67,9279.67,9279.67,9279.67,0],["2024-08-22",9279.67,9279.67,9279.67,9279.67,0],["2024-08-23",9279.67,9279.67,9279.67,9279.67,0],["2024-08-26",9279.67,9279.67,9279.67,9279.67,0],["2024-08-27",9357.65,9357.65,9357.65,9357.65,600],["2024-08-28",9357.65,9357.65,9357.65,9357.65,1900],["2024-08-29",9357.65,9357.65,9357.65,9357.65,0],["2024-08-30",9357.65,9357.65,9357.65,9357.65,100],["2024-09-04",9357.65,9357.65,9357.65,9357.65,0],["2024-09-05",9357.65,9357.65,9357.65,9357.65,0],["2024-09-06",9279.67,9357.65,9279.67,9357.65,2900],["2024-09-09",9357.65,9357.65,9357.65,9357.65,100],["2024-09-10",9435.63,9435.63,9435.63,9435.63,1400],["2024-09-11",9357.65,9513.61,9357.65,9513.61,20700],["2024-09-12",9513.61,9513.61,9513.61,9513.61,2000],["2024-09-13",9435.63,9513.61,9435.63,9513.61,5200],["2024-09-16",9513.61,9669.57,9513.61,9669.57,1300],["2024-09-17",9669.57,9747.55,9669.57,9747.55,5500],["2024-09-18",9747.55,9747.55,9669.57,9669.57,10000],["2024-09-19",9591.59,9669.57,9513.61,9513.61,11100],["2024-09-20",9591.59,9591.59,9591.59,9591.59,2900],["2024-09-23",9591.59,9591.59,9507.45,9591.59,15000],["2024-09-24",9928.14,9928.14,9675.73,9675.73,9100],["2024-09-25",9759.86,9759.86,9507.45,9591.59,2300],["2024-09-26",9675.73,9759.86,9675.73,9759.86,1100],["2024-09-27",9928.14,9928.14,9759.86,9759.86,400],["2024-09-30",9675.73,9759.86,9591.59,9759.86,1800],["2024-10-01",9759.86,9759.86,9675.73,9675.73,4100],["2024-10-02",9675.73,9675.73,9675.73,9675.73,300],["2024-10-03",9675.73,9675.73,9675.73,9675.73,0],["2024-10-04",9675.73,9675.73,9675.73,9675.73,0],["2024-10-07",9759.86,9759.86,9759.86,9759.86,200],["2024-10-08",9759.86,9844.0,9759.86,9844.0,400],["2024-10-09",9759.86,9759.86,9759.86,9759.86,100],["2024-10-10",9675.73,9759.86,9675.73,9675.73,4000],["2024-10-11",9591.59,9844.0,9591.59,9844.0,700],["2024-10-14",9844.0,9844.0,9844.0,9844.0,1300],["2024-10-15",9675.73,9675.73,9591.59,9591.59,600],["2024-10-16",9591.59,9591.59,9591.59,9591.59,0],["2024-10-17",9591.59,9591.59,9591.59,9591.59,0],["2024-10-18",9591.59,9844.0,9591.59,9759.86,700],["2024-10-21",9844.0,9844.0,9844.0,9844.0,600],["2024-10-22",9844.0,9844.0,9844.0,9844.0,0],["2024-10-23",9844.0,9844.0,9844.0,9844.0,0],["2024-10-24",9844.0,9844.0,9844.0,9844.0,0],["2024-10-25",9844.0,9844.0,9844.0,9844.0,0],["2024-10-28",9844.0,9844.0,9844.0,9844.0,100],["2024-10-29",9844.0,9844.0,9844.0,9844.0,0],["2024-10-30",9844.0,9844.0,9339.18,9759.86,500],["2024-10-31",9759.86,9759.86,9591.59,9591.59,600],["2024-11-01",9591.59,9591.59,9591.59,9591.59,1500],["2024-11-04",9507.45,9507.45,9423.32,9423.32,3000],["2024-11-05",9423.32,9423.32,9423.32,9423.32,0],["2024-11-06",9423.32,9423.32,9423.32,9423.32,0],["2024-11-07",9423.32,9423.32,9339.18,9339.18,4600],["2024-11-08",9339.18,9339.18,9339.18,9339.18,0],["2024-11-11",9423.32,9423.32,9339.18,9423.32,1300],["2024-11-12",9255.04,9255.04,9255.04,9255.04,500],["2024-11-13",9255.04,9255.04,9255.04,9255.04,0],["2024-11-14",9255.04,9255.04,9255.04,9255.04,0],["2024-11-15",9591.59,9928.14,9339.18,9339.18,1800],["2024-11-18",9339.18,9339.18,9339.18,9339.18,0],["2024-11-19",9339.18,9339.18,9339.18,9339.18,0],["2024-11-20",9255.04,9255.04,9255.04,9255.04,600],["2024-11-21",9255.04,9423.32,9255.04,9423.32,1600],["2024-11-22",9423.32,9423.32,9423.32,9423.32,0],["2024-11-25",9423.32,9675.73,9255.04,9423.32,11000],["2024-11-26",9423.32,9423.32,9423.32,9423.32,300],["2024-11-27",9507.45,9507.45,9507.45,9507.45,400],["2024-11-28",9339.18,9339.18,9339.18,9339.18,700],["2024-11-29",9255.04,9339.18,9255.04,9255.04,2700],["2024-12-02",9255.04,9255.04,9255.04,9255.04,0],["2024-12-03",9255.04,9255.04,9170.91,9170.91,400],["2024-12-04",9170.91,9170.91,9002.63,9002.63,5200],["2024-12-05",9170.91,9759.86,9002.63,9759.86,1300],["2024-12-06",9002.63,9170.91,9002.63,9086.77,1200],["2024-12-09",9086.77,9086.77,9086.77,9086.77,0],["2024-12-10",9086.77,9086.77,9086.77,9086.77,0],["2024-12-11",9255.04,9255.04,9170.91,9170.91,600],["2024-12-12",9086.77,9086.77,9002.63,9002.63,5000],["2024-12-13",9086.77,9086.77,8918.5,8918.5,3000],["2024-12-16",9255.04,9255.04,9002.63,9002.63,500],["2024-12-17",9255.04,9255.04,8834.36,9170.91,6200],["2024-12-18",8834.36,9086.77,8834.36,8918.5,5700],["2024-12-19",9170.91,9170.91,8918.5,9002.63,3800],["2024-12-20",9002.63,9002.63,9002.63,9002.63,2000],["2024-12-23",9759.86,9759.86,9170.91,9170.91,1300],["2024-12-24",9086.77,9170.91,9002.63,9002.63,6800],["2024-12-25",9002.63,9255.04,8918.5,9255.04,11300],["2024-12-26",9170.91,9423.32,9170.91,9423.32,1600],["2024-12-27",9759.86,9759.86,9759.86,9759.86,500],["2024-12-30",9086.77,9675.73,9086.77,9675.73,1100],["2024-12-31",9086.77,9591.59,9086.77,9591.59,1700],["2025-01-02",9086.77,9507.45,9086.77,9507.45,3100],["2025-01-03",9507.45,9507.45,9507.45,9507.45,1000],["2025-01-06",9086.77,9255.04,9086.77,9255.04,3700],["2025-01-07",9086.77,9086.77,9002.63,9002.63,1100],["2025-01-08",9002.63,9759.86,9002.63,9759.86,200],["2025-01-09",9002.63,9507.45,9002.63,9507.45,400],["2025-01-10",9086.77,9086.77,9086.77,9086.77,500],["2025-01-13",9086.77,9086.77,9002.63,9086.77,700],["2025-01-14",9086.77,9086.77,9002.63,9086.77,2000],["2025-01-15",8918.5,9507.45,8918.5,9507.45,600],["2025-01-16",9002.63,9255.04,9002.63,9255.04,200],["2025-01-17",9255.04,9255.04,9255.04,9255.04,0],["2025-01-20",9002.63,9002.63,9002.63,9002.63,100],["2025-01-21",9002.63,9002.63,9002.63,9002.63,0],["2025-01-22",9086.77,9086.77,9002.63,9002.63,1000],["2025-01-23",9002.63,9086.77,9002.63,9086.77,7000],["2025-01-24",9170.91,9170.91,9170.91,9170.91,1800],["2025-02-03",9423.32,9423.32,9086.77,9339.18,1700],["2025-02-04",9423.32,9423.32,9423.32,9423.32,2800],["2025-02-05",9423.32,9591.59,9255.04,9591.59,1000],["2025-02-06",9591.59,9591.59,9591.59,9591.59,400],["2025-02-07",9675.73,9675.73,9591.59,9675.73,3300],["2025-02-10",9675.73,9675.73,9339.18,9339.18,2700],["2025-02-11",9423.32,9507.45,9423.32,9507.45,5600],["2025-02-12",9507.45,9507.45,9507.45,9507.45,400],["2025-02-13",9591.59,9591.59,9507.45,9507.45,2500],["2025-02-14",9086.77,9507.45,8918.5,9507.45,1200],["2025-02-17",9507.45,9591.59,9507.45,9507.45,7300],["2025-02-18",9844.0,9844.0,9759.86,9759.86,600],["2025-02-19",9507.45,9759.86,9507.45,9759.86,1000],["2025-02-20",9759.86,9759.86,9759.86,9759.86,200],["2025-02-21",9759.86,9759.86,9759.86,9759.86,800],["2025-02-24",9759.86,9844.0,9759.86,9844.0,600],["2025-02-25",9844.0,9928.14,9844.0,9844.0,1900],["2025-02-26",9675.73,9844.0,9675.73,9759.86,3200],["2025-02-27",9759.86,9759.86,9759.86,9759.86,0],["2025-02-28",9591.59,9591.59,9591.59,9591.59,1000],["2025-03-03",9591.59,9928.14,9591.59,9844.0,4900],["2025-03-04",9591.59,9591.59,9591.59,9591.59,5000],["2025-03-05",9591.59,9591.59,9591.59,9591.59,4900],["2025-03-06",9591.59,9591.59,9591.59,9591.59,3900],["2025-03-07",9591.59,9591.59,9591.59,9591.59,0],["2025-03-10",9675.73,9844.0,9591.59,9844.0,7500],["2025-03-11",9844.0,9844.0,9844.0,9844.0,100],["2025-03-12",9844.0,9844.0,9844.0,9844.0,0],["2025-03-13",9928.14,10096.41,9675.73,9675.73,12600],["2025-03-14",9675.73,9675.73,9675.73,9675.73,0],["2025-03-17",9844.0,9928.14,9675.73,9675.73,2700],["2025-03-18",9928.14,9928.14,9928.14,9928.14,1800],["2025-03-19",9928.14,9928.14,9928.14,9928.14,2100],["2025-03-20",9928.14,9928.14,9928.14,9928.14,900],["2025-03-21",9928.14,9928.14,9675.73,9675.73,1600],["2025-03-24",9675.73,9675.73,9675.73,9675.73,0],["2025-03-25",9591.59,9591.59,9591.59,9591.59,1300],["2025-03-26",9591.59,9591.59,9591.59,9591.59,0],["2025-03-27",9591.59,9591.59,9591.59,9591.59,0],["2025-03-28",9591.59,9591.59,9591.59,9591.59,0],["2025-03-31",9591.59,9591.59,9591.59,9591.59,0],["2025-04-01",9844.0,9844.0,9591.59,9591.59,4000],["2025-04-02",9844.0,9844.0,9675.73,9675.73,13100],["2025-04-03",9507.45,9507.45,9339.18,9339.18,8800],["2025-04-04",9255.04,9339.18,8750.22,9255.04,7800],["2025-04-08",9255.04,9255.04,8918.5,9086.77,6600],["2025-04-09",9002.63,9002.63,8666.09,8666.09,1400],["2025-04-10",9507.45,9507.45,9339.18,9339.18,3500],["2025-04-11",9255.04,9507.45,8834.36,9507.45,3300],["2025-04-14",10012.27,10012.27,9591.59,9591.59,200],["2025-04-15",9086.77,9339.18,9086.77,9255.04,3100],["2025-04-16",9339.18,9339.18,9255.04,9255.04,2200],["2025-04-17",9086.77,9086.77,9086.77,9086.77,5100],["2025-04-18",9255.04,9255.04,9255.04,9255.04,200],["2025-04-21",9255.04,9255.04,9255.04,9255.04,0],["2025-04-22",9086.77,9255.04,9086.77,9255.04,1300],["2025-04-23",9255.04,9255.04,9255.04,9255.04,1400],["2025-04-24",9255.04,9255.04,9255.04,9255.04,300],["2025-04-25",9423.32,9423.32,9423.32,9423.32,500],["2025-04-28",9423.32,9423.32,9423.32,9423.32,3600],["2025-04-29",9423.32,9423.32,9423.32,9423.32,10500],["2025-05-05",9170.91,9591.59,9086.77,9591.59,900],["2025-05-06",10012.27,10012.27,10012.27,10012.27,200],["2025-05-07",9928.14,9928.14,9339.18,9339.18,200],["2025-05-08",9928.14,9928.14,9928.14,9928.14,100],["2025-05-09",9170.91,9423.32,9170.91,9423.32,200],["2025-05-12",9928.14,9928.14,9928.14,9928.14,700],["2025-05-13",9928.14,9928.14,9675.73,9675.73,500],["2025-05-14",9423.32,9423.32,9423.32,9423.32,200],["2025-05-15",9423.32,9928.14,9423.32,9759.86,2600],["2025-05-16",9759.86,9759.86,9759.86,9759.86,100],["2025-05-19",9759.86,9759.86,9759.86,9759.86,0],["2025-05-20",9423.32,9423.32,9423.32,9423.32,1200],["2025-05-21",9423.32,9423.32,9423.32,9423.32,0],["2025-05-22",9507.45,9507.45,9507.45,9507.45,1000],["2025-05-23",9507.45,9507.45,9507.45,9507.45,0],["2025-05-26",9507.45,9507.45,9507.45,9507.45,3000],["2025-05-27",9675.73,9928.14,9675.73,9928.14,1200],["2025-05-28",9928.14,9928.14,9928.14,9928.14,0],["2025-05-29",9844.0,9928.14,9844.0,9928.14,1300],["2025-05-30",9928.14,9928.14,9928.14,9928.14,0],["2025-06-02",9928.14,9928.14,9928.14,9928.14,0],["2025-06-03",9928.14,9928.14,9928.14,9928.14,0],["2025-06-04",9928.14,9928.14,9928.14,9928.14,0],["2025-06-05",9844.0,9928.14,9844.0,9844.0,1800],["2025-06-06",9844.0,10096.41,9675.73,9675.73,15400],["2025-06-09",9675.73,9675.73,9675.73,9675.73,0],["2025-06-10",9675.73,9675.73,9675.73,9675.73,0],["2025-06-11",10517.09,10517.09,10517.09,10517.09,1200],["2025-06-12",9759.86,10012.27,9759.86,10012.27,300],["2025-06-13",10012.27,10012.27,10012.27,10012.27,0],["2025-06-16",10096.41,10096.41,10096.41,10096.41,2800],["2025-06-17",10180.55,10180.55,10180.55,10180.55,1000],["2025-06-18",10180.55,10180.55,10180.55,10180.55,500],["2025-06-19",10180.55,10180.55,10180.55,10180.55,300],["2025-06-20",10180.55,10180.55,10180.55,10180.55,0],["2025-06-23",10096.41,10096.41,10012.27,10012.27,400],["2025-06-24",10096.41,10096.41,10096.41,10096.41,2000],["2025-06-25",10096.41,10096.41,10096.41,10096.41,0],["2025-06-26",10096.41,10096.41,10096.41,10096.41,0],["2025-06-27",10096.41,10096.41,10096.41,10096.41,0],["2025-06-30",9928.14,9928.14,9928.14,9928.14,200],["2025-07-01",9928.14,9928.14,9928.14,9928.14,0],["2025-07-02",10096.41,10096.41,9844.0,9844.0,4300],["2025-07-03",9759.86,9844.0,9675.73,9759.86,5900],["2025-07-04",9759.86,9759.86,8834.36,9759.86,59400],["2025-07-07",9759.86,9759.86,9759.86,9759.86,100],["2025-07-08",9507.45,9507.45,9339.18,9507.45,11700],["2025-07-09",9423.32,9675.73,9423.32,9507.45,21900],["2025-07-10",9507.45,9675.73,9507.45,9675.73,1100],["2025-07-11",9675.73,9675.73,9507.45,9591.59,1800],["2025-07-14",9507.45,9675.73,9507.45,9675.73,1700],["2025-07-15",9675.73,9675.73,9675.73,9675.73,200],["2025-07-16",9591.59,9591.59,9591.59,9591.59,1200],["2025-07-17",9507.45,9507.45,9423.32,9507.45,11600],["2025-07-18",9507.45,9507.45,9339.18,9423.32,11800],["2025-07-21",9675.73,9675.73,9675.73,9675.73,100],["2025-07-22",9675.73,9675.73,9507.45,9507.45,2700],["2025-07-23",9507.45,9591.59,9507.45,9591.59,1600],["2025-07-24",9591.59,9591.59,9591.59,9591.59,2800],["2025-07-25",9591.59,9591.59,9591.59,9591.59,0],["2025-07-28",9507.45,9591.59,9507.45,9507.45,600],["2025-07-29",9507.45,9507.45,9507.45,9507.45,0],["2025-07-30",9507.45,9507.45,9507.45,9507.45,1100],["2025-07-31",9507.45,9507.45,9507.45,9507.45,100],["2025-08-01",9507.45,9507.45,9507.45,9507.45,800],["2025-08-04",9507.45,9507.45,9507.45,9507.45,700],["2025-08-05",10096.41,10096.41,9675.73,9675.73,1200],["2025-08-06",9591.59,9591.59,9507.45,9507.45,1600],["2025-08-07",9507.45,9675.73,9507.45,9507.45,3000],["2025-08-08",9507.45,9507.45,9507.45,9507.45,1000],["2025-08-11",9507.45,9507.45,9507.45,9507.45,0],["2025-08-12",9507.45,9507.45,9339.18,9507.45,9000],["2025-08-13",9507.45,9591.59,9507.45,9591.59,3900],["2025-08-14",9591.59,9591.59,9507.45,9507.45,2300],["2025-08-15",9507.45,9507.45,9507.45,9507.45,3300],["2025-08-18",9507.45,9507.45,9507.45,9507.45,2700],["2025-08-19",9507.45,9507.45,9507.45,9507.45,500],["2025-08-20",9507.45,9507.45,9507.45,9507.45,1800],["2025-08-21",9507.45,9507.45,9507.45,9507.45,0],["2025-08-22",9507.45,9507.45,9507.45,9507.45,1000],["2025-08-25",9507.45,9507.45,9423.32,9423.32,1800],["2025-08-26",9423.32,9423.32,9423.32,9423.32,0],["2025-08-27",9423.32,9423.32,9423.32,9423.32,0],["2025-08-28",9423.32,9423.32,9423.32,9423.32,0],["2025-08-29",9423.32,9423.32,9423.32,9423.32,0],["2025-09-03",9423.32,9423.32,9423.32,9423.32,0],["2025-09-04",9423.32,9423.32,9423.32,9423.32,1000],["2025-09-05",9507.45,9507.45,9423.32,9423.32,2400],["2025-09-08",9507.45,9507.45,9507.45,9507.45,100],["2025-09-09",9507.45,9507.45,9507.45,9507.45,200],["2025-09-10",9507.45,9507.45,9507.45,9507.45,0],["2025-09-11",9507.45,9507.45,9507.45,9507.45,100],["2025-09-12",9591.59,9591.59,9591.59,9591.59,100],["2025-09-15",9675.73,9675.73,9675.73,9675.73,100],["2025-09-16",9591.59,10096.41,9591.59,10096.41,400],["2025-09-17",10096.41,10096.41,9675.73,9675.73,1300],["2025-09-18",9675.73,9759.86,9675.73,9675.73,5300],["2025-09-19",9675.73,9675.73,9675.73,9675.73,1000],["2025-09-22",9675.73,9844.0,9675.73,9675.73,1200],["2025-09-23",9675.73,9675.73,9675.73,9675.73,300],["2025-09-24",9759.86,9928.14,9759.86,9928.14,3900],["2025-09-25",9928.14,9928.14,9928.14,9928.14,3100],["2025-09-26",9928.14,9928.14,9759.86,9759.86,3900],["2025-09-29",9844.0,9928.14,9844.0,9928.14,4100],["2025-09-30",9928.14,9928.14,9759.86,9759.86,4900],["2025-10-01",9928.14,9928.14,9844.0,9844.0,7400],["2025-10-02",9844.0,9928.14,9759.86,9928.14,6200],["2025-10-03",9928.14,10096.41,9928.14,10012.27,13100],["2025-10-06",9928.14,9928.14,9675.73,9844.0,9300],["2025-10-07",10304.0,10304.0,9660.0,9844.0,4800],["2025-10-08",9660.0,9660.0,9660.0,9660.0,500],["2025-10-09",10488.0,10580.0,9568.0,9568.0,2100],["2025-10-10",9936.0,9936.0,9936.0,9936.0,700],["2025-10-13",9936.0,9936.0,9936.0,9936.0,100],["2025-10-14",9936.0,9936.0,9844.0,9844.0,4300],["2025-10-15",9844.0,9844.0,9844.0,9844.0,0],["2025-10-16",9844.0,9844.0,9844.0,9844.0,500],["2025-10-17",9844.0,9844.0,9384.0,9752.0,10600],["2025-10-20",9752.0,9752.0,9660.0,9660.0,800],["2025-10-21",9844.0,9844.0,9660.0,9752.0,1500],["2025-10-22",9752.0,9844.0,9752.0,9844.0,2600],["2025-10-23",9844.0,9844.0,9844.0,9844.0,200],["2025-10-24",9752.0,9844.0,9568.0,9568.0,3100],["2025-10-27",9844.0,9844.0,9568.0,9568.0,2400],["2025-10-28",9568.0,9568.0,9568.0,9568.0,0],["2025-10-29",9568.0,9568.0,9568.0,9568.0,100],["2025-10-30",9568.0,9568.0,9568.0,9568.0,0],["2025-10-31",9568.0,9568.0,9568.0,9568.0,1000],["2025-11-03",9660.0,9660.0,9568.0,9660.0,4400],["2025-11-04",9568.0,9568.0,9476.0,9568.0,2900],["2025-11-05",9568.0,9568.0,9568.0,9568.0,3000],["2025-11-06",9568.0,9568.0,9568.0,9568.0,2200],["2025-11-07",9476.0,9568.0,9384.0,9568.0,2700],["2025-11-10",9384.0,9568.0,9200.0,9384.0,6700],["2025-11-11",9384.0,9568.0,9292.0,9568.0,1700],["2025-11-12",9292.0,9568.0,9292.0,9568.0,600],["2025-11-13",9476.0,9476.0,9200.0,9200.0,21100],["2025-11-14",9292.0,9660.0,9200.0,9660.0,16100],["2025-11-17",9660.0,9660.0,9200.0,9660.0,7100],["2025-11-18",9660.0,9660.0,9660.0,9660.0,0],["2025-11-19",9660.0,9936.0,9660.0,9936.0,2900],["2025-11-20",9660.0,9752.0,9660.0,9752.0,1600],["2025-11-21",9752.0,9752.0,9752.0,9752.0,0],["2025-11-24",9660.0,10672.0,9660.0,10120.0,11100],["2025-11-25",10120.0,10120.0,10120.0,10120.0,0],["2025-11-26",10120.0,10396.0,10120.0,10396.0,600],["2025-11-27",10304.0,10304.0,10304.0,10304.0,100],["2025-11-28",10304.0,10304.0,10304.0,10304.0,0],["2025-12-01",10304.0,10304.0,10304.0,10304.0,0],["2025-12-02",9384.0,10212.0,9384.0,10212.0,400],["2025-12-03",10212.0,10212.0,10212.0,10212.0,100],["2025-12-04",10212.0,10212.0,10212.0,10212.0,0],["2025-12-05",10212.0,10212.0,10212.0,10212.0,0],["2025-12-08",10212.0,10212.0,10212.0,10212.0,0],["2025-12-09",10212.0,10212.0,10212.0,10212.0,0],["2025-12-10",10212.0,10212.0,10212.0,10212.0,0],["2025-12-11",10212.0,10212.0,10212.0,10212.0,0],["2025-12-12",9844.0,9844.0,9844.0,9844.0,200],["2025-12-15",9844.0,9844.0,9844.0,9844.0,0],["2025-12-16",9844.0,9844.0,9844.0,9844.0,0],["2025-12-17",10672.0,10672.0,9200.0,9200.0,1600],["2025-12-18",9292.0,9292.0,9200.0,9200.0,2300],["2025-12-19",9292.0,9292.0,9292.0,9292.0,800],["2025-12-22",9292.0,9476.0,9292.0,9476.0,1200],["2025-12-23",9476.0,9476.0,9476.0,9476.0,400],["2025-12-24",9476.0,9476.0,9476.0,9476.0,1900],["2025-12-25",9476.0,9476.0,9292.0,9292.0,4000],["2025-12-26",9292.0,9292.0,9292.0,9292.0,500],["2025-12-29",9292.0,9292.0,9292.0,9292.0,1100],["2025-12-30",9292.0,9292.0,9292.0,9292.0,0],["2025-12-31",9384.0,9384.0,9384.0,9384.0,200],["2026-01-05",9384.0,9384.0,9384.0,9384.0,200],["2026-01-06",9384.0,9384.0,9384.0,9384.0,2800],["2026-01-07",9384.0,9384.0,9384.0,9384.0,2900],["2026-01-08",9384.0,9384.0,9384.0,9384.0,200],["2026-01-09",9384.0,9384.0,9384.0,9384.0,0],["2026-01-12",9384.0,9384.0,9384.0,9384.0,0],["2026-01-13",9384.0,9384.0,9384.0,9384.0,0],["2026-01-14",10120.0,10120.0,9568.0,9568.0,500],["2026-01-15",9568.0,9568.0,9568.0,9568.0,0],["2026-01-16",9384.0,9936.0,9200.0,9936.0,1300],["2026-01-19",9660.0,10028.0,9568.0,10028.0,1000],["2026-01-20",9568.0,9568.0,9568.0,9568.0,1400],["2026-01-21",10028.0,10028.0,9568.0,9568.0,1200],["2026-01-22",9568.0,9568.0,9568.0,9568.0,0],["2026-01-23",9568.0,9568.0,9568.0,9568.0,0],["2026-01-26",9568.0,9568.0,9568.0,9568.0,0],["2026-01-27",9568.0,9568.0,9568.0,9568.0,0],["2026-01-28",9568.0,9568.0,9568.0,9568.0,0],["2026-01-29",9568.0,9568.0,9568.0,9568.0,0],["2026-01-30",9568.0,9568.0,9568.0,9568.0,0],["2026-02-02",9568.0,9568.0,9568.0,9568.0,0],["2026-02-03",9568.0,9568.0,9568.0,9568.0,0],["2026-02-04",9568.0,9568.0,9568.0,9568.0,2100],["2026-02-05",9568.0,9568.0,9568.0,9568.0,0],["2026-02-06",9476.0,9476.0,9384.0,9476.0,5300],["2026-02-09",9476.0,9476.0,9476.0,9476.0,0],["2026-02-10",9476.0,9476.0,9476.0,9476.0,0],["2026-02-11",9292.0,9292.0,9292.0,9292.0,200],["2026-02-12",9292.0,9292.0,9292.0,9292.0,0],["2026-02-13",9292.0,9292.0,9292.0,9292.0,0],["2026-02-23",9292.0,9292.0,9292.0,9292.0,0],["2026-02-24",9292.0,9292.0,9292.0,9292.0,0],["2026-02-25",9292.0,9292.0,9292.0,9292.0,0],["2026-02-26",9292.0,9292.0,9200.0,9200.0,2000],["2026-02-27",9568.0,9568.0,9200.0,9200.0,200],["2026-03-02",9384.0,9568.0,9384.0,9568.0,300],["2026-03-03",9568.0,9936.0,9568.0,9936.0,1900],["2026-03-04",10120.0,10120.0,9752.0,9752.0,1000],["2026-03-05",9752.0,9752.0,9752.0,9752.0,0],["2026-03-06",9752.0,9752.0,9752.0,9752.0,0],["2026-03-09",9660.0,9660.0,9384.0,9476.0,700],["2026-03-10",9476.0,9476.0,9476.0,9476.0,2600],["2026-03-11",9476.0,9476.0,9476.0,9476.0,600],["2026-03-12",9476.0,9476.0,9476.0,9476.0,0],["2026-03-13",9476.0,10120.0,9476.0,10120.0,600],["2026-03-16",10028.0,10028.0,10028.0,10028.0,100],["2026-03-17",10028.0,10028.0,10028.0,10028.0,0],["2026-03-18",10028.0,10028.0,10028.0,10028.0,0],["2026-03-19",9476.0,9476.0,9476.0,9476.0,600],["2026-03-20",9476.0,9476.0,9476.0,9476.0,100],["2026-03-23",9476.0,9476.0,9476.0,9476.0,400],["2026-03-24",9476.0,9476.0,9476.0,9476.0,0],["2026-03-25",10120.0,10120.0,9660.0,9752.0,300],["2026-03-26",9660.0,9660.0,9568.0,9568.0,500],["2026-03-27",9568.0,9568.0,9568.0,9568.0,0],["2026-03-30",9568.0,10212.0,9568.0,10212.0,600],["2026-03-31",10212.0,10212.0,10212.0,10212.0,0],["2026-04-01",10212.0,10212.0,10212.0,10212.0,0],["2026-04-02",9844.0,9844.0,9384.0,9384.0,400],["2026-04-03",9384.0,9384.0,9384.0,9384.0,4400],["2026-04-06",9384.0,9384.0,9384.0,9384.0,0],["2026-04-07",9384.0,9384.0,9384.0,9384.0,0],["2026-04-08",9384.0,9384.0,9384.0,9384.0,0],["2026-04-09",9476.0,9476.0,9476.0,9476.0,100],["2026-04-10",9476.0,9476.0,9476.0,9476.0,0],["2026-04-13",9476.0,9476.0,9476.0,9476.0,0],["2026-04-14",9476.0,9476.0,9476.0,9476.0,4100],["2026-04-15",9476.0,9476.0,9476.0,9476.0,0],["2026-04-16",9476.0,9476.0,9476.0,9476.0,0],["2026-04-17",9844.0,9844.0,9844.0,9844.0,100],["2026-04-20",9844.0,9844.0,9844.0,9844.0,0],["2026-04-21",9660.0,9660.0,9660.0,9660.0,600],["2026-04-22",9660.0,9660.0,9660.0,9660.0,0],["2026-04-23",9660.0,9660.0,9660.0,9660.0,0],["2026-04-24",9660.0,9660.0,9660.0,9660.0,0],["2026-04-28",9660.0,9660.0,9660.0,9660.0,0],["2026-04-29",9660.0,9660.0,9660.0,9660.0,0],["2026-05-04",9660.0,9660.0,9660.0,9660.0,0],["2026-05-05",9660.0,9660.0,9660.0,9660.0,0],["2026-05-06",9016.0,9200.0,9016.0,9200.0,300],["2026-05-07",9200.0,9200.0,9200.0,9200.0,0],["2026-05-08",9200.0,9200.0,9200.0,9200.0,0],["2026-05-11",9200.0,9200.0,9200.0,9200.0,0],["2026-05-12",9200.0,9200.0,9200.0,9200.0,100],["2026-05-13",9200.0,9200.0,9200.0,9200.0,0],["2026-05-14",9200.0,9200.0,9200.0,9200.0,0],["2026-05-15",9200.0,9200.0,9200.0,9200.0,1800],["2026-05-18",9200.0,9660.0,9200.0,9660.0,8100],["2026-05-19",9660.0,9660.0,9660.0,9660.0,0],["2026-05-20",9660.0,9660.0,9660.0,9660.0,0],["2026-05-21",9660.0,9660.0,9660.0,9660.0,0],["2026-05-22",9660.0,9660.0,9660.0,9660.0,0],["2026-05-25",8832.0,9568.0,8740.0,9568.0,3800],["2026-05-26",9568.0,9568.0,9568.0,9568.0,0],["2026-05-27",9200.0,9200.0,9200.0,9200.0,200],["2026-05-28",9200.0,9200.0,9200.0,9200.0,600],["2026-05-29",9200.0,9200.0,9200.0,9200.0,0],["2026-06-01",9200.0,9200.0,9108.0,9108.0,500],["2026-06-02",9108.0,9108.0,9108.0,9108.0,0],["2026-06-03",9108.0,9108.0,9108.0,9108.0,0],["2026-06-04",9108.0,9108.0,9108.0,9108.0,0],["2026-06-05",9108.0,9108.0,9108.0,9108.0,0],["2026-06-08",9016.0,9016.0,8832.0,8832.0,700],["2026-06-09",8832.0,8832.0,8832.0,8832.0,500],["2026-06-10",9660.0,9660.0,9476.0,9476.0,800],["2026-06-11",9476.0,9476.0,9476.0,9476.0,200],["2026-06-12",9476.0,9476.0,9476.0,9476.0,0],["2026-06-15",9476.0,9476.0,9476.0,9476.0,0],["2026-06-16",9476.0,9476.0,9476.0,9476.0,0],["2026-06-17",9476.0,9476.0,9476.0,9476.0,0],["2026-06-18",9476.0,9476.0,9476.0,9476.0,0],["2026-06-19",8556.0,10396.0,8556.0,9292.0,1900],["2026-06-22",9292.0,9292.0,9292.0,9292.0,100],["2026-06-23",9292.0,9292.0,9292.0,9292.0,0],["2026-06-24",9292.0,9660.0,9292.0,9660.0,4300],["2026-06-25",9660.0,9660.0,9660.0,9660.0,0],["2026-06-26",9660.0,9660.0,9660.0,9660.0,0],["2026-06-29",9660.0,9660.0,9660.0,9660.0,0],["2026-06-30",9660.0,9660.0,9660.0,9660.0,0],["2026-07-01",9752.0,9752.0,9660.0,9660.0,1200],["2026-07-02",9660.0,9660.0,9660.0,9660.0,0],["2026-07-03",9660.0,9660.0,9660.0,9660.0,500],["2026-07-06",9660.0,9660.0,9660.0,9660.0,0],["2026-07-07",9660.0,9660.0,9660.0,9660.0,200],["2026-07-08",9660.0,9660.0,9660.0,9660.0,0],["2026-07-09",10028.0,10120.0,10028.0,10028.0,10000],["2026-07-10",10028.0,10028.0,10028.0,10028.0,0],["2026-07-13",10028.0,10028.0,10028.0,10028.0,0],["2026-07-14",10028.0,10028.0,10028.0,10028.0,0],["2026-07-15",10028.0,10028.0,10028.0,10028.0,0],["2026-07-16",9200.0,9200.0,9200.0,9200.0,100],["2026-07-17",9200.0,9200.0,9200.0,9200.0,0],["2026-07-20",9200.0,9200.0,9200.0,9200.0,1500],["2026-07-21",9200.0,9200.0,9200.0,9200.0,100],["2026-07-22",9200.0,9200.0,9200.0,9200.0,0],["2026-07-23",9200.0,9200.0,9200.0,9200.0,0],["2026-07-24",9292.0,9292.0,9292.0,9292.0,400],["2026-07-27",9292.0,9292.0,9292.0,9292.0,0],["2026-07-28",9292.0,9292.0,9292.0,9292.0,0],["2026-07-29",9292.0,9292.0,9292.0,9292.0,0],["2026-07-30",9292.0,9292.0,9292.0,9292.0,0],["2026-07-31",9292.0,9292.0,9292.0,9292.0,0],["2026-08-03",9292.0,9292.0,9292.0,9292.0,0],["2026-08-04",9292.0,9292.0,9292.0,9292.0,0],["2026-08-05",9292.0,9292.0,9292.0,9292.0,0],["2026-08-06",9292.0,9292.0,9292.0,9292.0,0],["2026-08-07",9292.0,9292.0,9292.0,9292.0,0],["2026-08-10",9292.0,9292.0,9292.0,9292.0,0],["2026-08-11",9292.0,9292.0,9292.0,9292.0,0],["2026-08-12",9292.0,9292.0,9292.0,9292.0,0],["2026-08-13",9292.0,9292.0,9292.0,9292.0,0],["2026-08-14",10120.0,10120.0,10120.0,10120.0,16700],["2026-08-17",10120.0,10120.0,10120.0,10120.0,0],["2026-08-18",10028.0,10120.0,10028.0,10120.0,9000],["2026-08-19",10120.0,10120.0,10120.0,10120.0,900],["2026-08-20",10120.0,10120.0,10120.0,10120.0,0],["2026-08-21",9292.0,9936.0,9108.0,9936.0,900],["2026-08-24",9936.0,9936.0,9936.0,9936.0,0],["2026-08-25",9936.0,9936.0,9936.0,9936.0,0],["2026-08-26",9568.0,9568.0,9200.0,9200.0,3800],["2026-08-27",9200.0,9200.0,9200.0,9200.0,0],["2026-08-28",9200.0,9200.0,9200.0,9200.0,0],["2026-09-03",9200.0,9200.0,9200.0,9200.0,0],["2026-09-04",9200.0,9200.0,9200.0,9200.0,0],["2026-09-07",9200.0,9200.0,9200.0,9200.0,0],["2026-09-08",9568.0,9568.0,9568.0,9568.0,100],["2026-09-09",9568.0,9568.0,9568.0,9568.0,0],["2026-09-10",9568.0,9568.0,9568.0,9568.0,0],["2026-09-11",9200.0,9200.0,9200.0,9200.0,5000],["2026-09-14",9200.0,9200.0,9200.0,9200.0,0],["2026-09-15",9200.0,9200.0,9200.0,9200.0,0],["2026-09-16",9200.0,9200.0,9200.0,9200.0,0],["2026-09-17",9200.0,9200.0,9200.0,9200.0,0],["2026-09-18",9200.0,9200.0,9200.0,9200.0,0],["2026-09-21",9752.0,10028.0,9752.0,10028.0,200],["2026-09-22",9660.0,9660.0,9568.0,9568.0,900],["2026-09-23",9568.0,9568.0,9568.0,9568.0,100],["2026-09-24",9568.0,9568.0,9568.0,9568.0,0],["2026-09-25",9200.0,9200.0,9200.0,9200.0,200],["2026-09-28",9200.0,9200.0,9200.0,9200.0,500],["2026-09-29",9200.0,9200.0,9200.0,9200.0,400],["2026-09-30",9200.0,9200.0,9200.0,9200.0,400],["2026-10-01",9292.0,9292.0,9200.0,9200.0,2000],["2026-10-02",9200.0,9200.0,9200.0,9200.0,200],["2026-10-05",9200.0,9200.0,9200.0,9200.0,1500],["2026-10-06",8556.0,9200.0,8556.0,9200.0,2300],["2026-10-07",9200.0,9200.0,9200.0,9200.0,0],["2026-10-08",9800.0,9800.0,9800.0,9800.0,300],["2026-10-09",9800.0,9800.0,9800.0,9800.0,0],["2026-10-12",9000.0,9000.0,9000.0,9000.0,100]]}