{"sym":"PSD","index":false,"bars":[["2013-06-28",5087.14,5670.91,5087.14,5670.91,4100],["2013-07-01",6087.89,6087.89,5420.73,5420.73,600],["2013-07-02",5420.73,5420.73,5420.73,5420.73,0],["2013-07-03",5337.33,5337.33,5337.33,5337.33,100],["2013-07-04",5253.94,5253.94,5253.94,5253.94,200],["2013-07-05",5253.94,5253.94,5253.94,5253.94,100],["2013-07-08",5003.75,5003.75,5003.75,5003.75,1000],["2013-07-09",5170.54,5170.54,5003.75,5003.75,200],["2013-07-10",5003.75,5003.75,4836.96,4836.96,200],["2013-07-11",4836.96,4836.96,4836.96,4836.96,2700],["2013-07-12",4836.96,4836.96,4795.26,4836.96,7200],["2013-07-15",4836.96,4836.96,4836.96,4836.96,100],["2013-07-16",4836.96,4836.96,4836.96,4836.96,0],["2013-07-17",4795.26,4795.26,4795.26,4795.26,100],["2013-07-18",4795.26,4795.26,4753.56,4795.26,9500],["2013-07-19",4795.26,4795.26,4795.26,4795.26,5000],["2013-07-22",4795.26,4795.26,4795.26,4795.26,0],["2013-07-23",4795.26,4795.26,4795.26,4795.26,0],["2013-07-24",4795.26,4795.26,4795.26,4795.26,0],["2013-07-25",4795.26,4795.26,4795.26,4795.26,0],["2013-07-26",4795.26,4795.26,4795.26,4795.26,0],["2013-07-29",4586.77,4586.77,4586.77,4586.77,2000],["2013-07-30",4795.26,4795.26,4795.26,4795.26,600],["2013-07-31",4795.26,4795.26,4795.26,4795.26,0],["2013-08-01",4795.26,4795.26,4795.26,4795.26,0],["2013-08-02",4795.26,4795.26,4795.26,4795.26,0],["2013-08-05",4836.96,4836.96,4836.96,4836.96,300],["2013-08-06",4836.96,4836.96,4836.96,4836.96,100],["2013-08-07",4836.96,4836.96,4836.96,4836.96,0],["2013-08-08",4836.96,4836.96,4836.96,4836.96,0],["2013-08-09",4836.96,4836.96,4836.96,4836.96,0],["2013-08-12",4836.96,4836.96,4836.96,4836.96,0],["2013-08-13",4836.96,4836.96,4836.96,4836.96,0],["2013-08-14",4836.96,4836.96,4836.96,4836.96,0],["2013-08-15",4836.96,4836.96,4836.96,4836.96,0],["2013-08-16",4586.77,4586.77,4586.77,4586.77,100],["2013-08-19",4586.77,4586.77,4586.77,4586.77,0],["2013-08-20",4586.77,4586.77,4586.77,4586.77,0],["2013-08-21",4586.77,4586.77,4586.77,4586.77,0],["2013-08-22",4586.77,4586.77,4586.77,4586.77,0],["2013-08-23",4586.77,4586.77,4586.77,4586.77,0],["2013-08-26",4586.77,4586.77,4586.77,4586.77,0],["2013-08-27",4586.77,4586.77,4586.77,4586.77,0],["2013-08-28",4586.77,4586.77,4586.77,4586.77,0],["2013-08-29",4586.77,4586.77,4586.77,4586.77,0],["2013-08-30",4586.77,4586.77,4586.77,4586.77,0],["2013-09-03",4586.77,4586.77,4586.77,4586.77,0],["2013-09-04",4586.77,4586.77,4586.77,4586.77,0],["2013-09-05",4586.77,4586.77,4586.77,4586.77,0],["2013-09-06",4586.77,4586.77,4586.77,4586.77,0],["2013-09-09",4586.77,4586.77,4586.77,4586.77,0],["2013-09-10",4586.77,4586.77,4586.77,4586.77,0],["2013-09-11",4586.77,4586.77,4586.77,4586.77,0],["2013-09-12",4586.77,4878.65,4586.77,4878.65,300],["2013-09-13",4586.77,4586.77,4586.77,4586.77,100],["2013-09-16",4586.77,4586.77,4586.77,4586.77,0],["2013-09-17",4586.77,4586.77,4586.77,4586.77,0],["2013-09-18",4586.77,4586.77,4586.77,4586.77,0],["2013-09-19",4586.77,4586.77,4586.77,4586.77,0],["2013-09-20",4586.77,4586.77,4586.77,4586.77,0],["2013-09-23",4586.77,4586.77,4586.77,4586.77,0],["2013-09-24",4586.77,4586.77,4586.77,4586.77,0],["2013-09-25",4169.79,4586.77,4169.79,4586.77,14500],["2013-09-26",4586.77,4586.77,4586.77,4586.77,0],["2013-09-27",5045.45,5045.45,5045.45,5045.45,100],["2013-09-30",5045.45,5045.45,5045.45,5045.45,0],["2013-10-01",4586.77,4586.77,4545.07,4545.07,1300],["2013-10-02",4545.07,4545.07,4545.07,4545.07,0],["2013-10-03",4545.07,4545.07,4545.07,4545.07,0],["2013-10-04",4545.07,4545.07,4545.07,4545.07,0],["2013-10-07",4503.37,4503.37,4503.37,4503.37,1300],["2013-10-08",4503.37,4503.37,4503.37,4503.37,0],["2013-10-09",4586.77,4586.77,4503.37,4503.37,2500],["2013-10-10",4545.07,4545.07,4503.37,4503.37,200],["2013-10-11",4503.37,4503.37,4503.37,4503.37,0],["2013-10-14",4503.37,4503.37,4503.37,4503.37,0],["2013-10-15",4503.37,4503.37,4503.37,4503.37,0],["2013-10-16",4503.37,4503.37,4503.37,4503.37,300],["2013-10-17",4503.37,4503.37,4503.37,4503.37,0],["2013-10-18",4503.37,4503.37,4503.37,4503.37,0],["2013-10-21",4503.37,4503.37,4503.37,4503.37,0],["2013-10-22",4586.77,4586.77,4586.77,4586.77,200],["2013-10-23",4586.77,4586.77,4586.77,4586.77,0],["2013-10-24",4586.77,4586.77,4586.77,4586.77,0],["2013-10-25",4586.77,4586.77,4586.77,4586.77,0],["2013-10-28",4586.77,4586.77,4586.77,4586.77,0],["2013-10-29",4586.77,4670.16,4586.77,4670.16,700],["2013-10-30",5003.75,5087.14,4836.96,4836.96,1200],["2013-10-31",4836.96,4836.96,4836.96,4836.96,400],["2013-11-01",5003.75,5003.75,4836.96,4836.96,9100],["2013-11-04",4836.96,4845.3,4836.96,4845.3,2000],["2013-11-05",4836.96,4836.96,4836.96,4836.96,300],["2013-11-06",4836.96,4836.96,4836.96,4836.96,0],["2013-11-07",4836.96,4836.96,4836.96,4836.96,0],["2013-11-08",4836.96,4836.96,4836.96,4836.96,0],["2013-11-11",4836.96,4836.96,4836.96,4836.96,0],["2013-11-12",4836.96,4836.96,4836.96,4836.96,0],["2013-11-13",4836.96,4836.96,4836.96,4836.96,0],["2013-11-14",4836.96,4836.96,4836.96,4836.96,0],["2013-11-15",4836.96,4836.96,4792.98,4792.98,600],["2013-11-18",5012.85,5012.85,4924.9,4924.9,600],["2013-11-19",4836.96,4836.96,4792.98,4792.98,3600],["2013-11-20",4792.98,4792.98,4792.98,4792.98,0],["2013-11-21",4792.98,4792.98,4792.98,4792.98,0],["2013-11-22",4792.98,4792.98,4792.98,4792.98,0],["2013-11-25",4836.96,4836.96,4836.96,4836.96,100],["2013-11-26",4836.96,4836.96,4836.96,4836.96,100],["2013-11-27",4836.96,4836.96,4792.98,4792.98,700],["2013-11-28",4792.98,4792.98,4792.98,4792.98,0],["2013-11-29",4792.98,4792.98,4792.98,4792.98,0],["2013-12-02",4792.98,4792.98,4792.98,4792.98,0],["2013-12-03",4749.01,4749.01,4749.01,4749.01,2000],["2013-12-04",4749.01,4749.01,4749.01,4749.01,0],["2013-12-05",4749.01,4749.01,4749.01,4749.01,4000],["2013-12-06",4397.23,4749.01,4397.23,4749.01,5100],["2013-12-09",4661.07,4661.07,4661.07,4661.07,2000],["2013-12-10",4661.07,4661.07,4661.07,4661.07,0],["2013-12-11",4661.07,4661.07,4661.07,4661.07,0],["2013-12-12",4661.07,4661.07,4661.07,4661.07,0],["2013-12-13",4661.07,4661.07,4661.07,4661.07,0],["2013-12-16",4661.07,4661.07,4661.07,4661.07,0],["2013-12-17",4836.96,4836.96,4705.04,4705.04,300],["2013-12-18",4705.04,4705.04,4705.04,4705.04,0],["2013-12-19",4661.07,4661.07,4661.07,4661.07,500],["2013-12-20",4485.18,4485.18,4485.18,4485.18,200],["2013-12-23",4485.18,4485.18,4485.18,4485.18,0],["2013-12-24",4485.18,4485.18,4485.18,4485.18,1000],["2013-12-25",4485.18,4485.18,4485.18,4485.18,0],["2013-12-26",4485.18,4485.18,4485.18,4485.18,0],["2013-12-27",4485.18,4485.18,4485.18,4485.18,1000],["2013-12-30",4485.18,4485.18,4485.18,4485.18,0],["2013-12-31",4485.18,4485.18,4485.18,4485.18,0],["2014-01-02",4485.18,4485.18,4485.18,4485.18,0],["2014-01-03",4485.18,4485.18,4485.18,4485.18,0],["2014-01-06",4439.87,4439.87,4439.87,4439.87,200],["2014-01-07",4530.48,4530.48,4530.48,4530.48,100],["2014-01-08",4530.48,4530.48,4530.48,4530.48,0],["2014-01-09",4711.7,4711.7,4711.7,4711.7,100],["2014-01-10",4711.7,4711.7,4711.7,4711.7,0],["2014-01-13",4711.7,4711.7,4711.7,4711.7,4900],["2014-01-14",4711.7,4711.7,4711.7,4711.7,0],["2014-01-15",4711.7,4711.7,4711.7,4711.7,0],["2014-01-16",4711.7,4711.7,4711.7,4711.7,0],["2014-01-17",4711.7,4711.7,4711.7,4711.7,0],["2014-01-20",4711.7,4711.7,4711.7,4711.7,0],["2014-01-21",4711.7,4711.7,4711.7,4711.7,0],["2014-01-22",4530.48,4711.7,4439.87,4711.7,3000],["2014-01-23",4711.7,4711.7,4711.7,4711.7,0],["2014-01-24",4711.7,4711.7,4711.7,4711.7,0],["2014-01-27",4802.31,4802.31,4711.7,4711.7,8300],["2014-02-06",4711.7,4711.7,4711.7,4711.7,5000],["2014-02-07",4711.7,4711.7,4711.7,4711.7,0],["2014-02-10",4711.7,4711.7,4711.7,4711.7,0],["2014-02-11",4711.7,4711.7,4711.7,4711.7,100],["2014-02-12",4711.7,4711.7,4711.7,4711.7,0],["2014-02-13",4983.53,4983.53,4983.53,4983.53,100],["2014-02-14",4983.53,4983.53,4983.53,4983.53,0],["2014-02-17",4711.7,4711.7,4621.09,4621.09,500],["2014-02-18",4621.09,4621.09,4621.09,4621.09,300],["2014-02-19",4530.48,4530.48,4530.48,4530.48,400],["2014-02-20",4485.18,4485.18,4439.87,4439.87,3800],["2014-02-21",4439.87,4439.87,4439.87,4439.87,0],["2014-02-24",4439.87,4439.87,4439.87,4439.87,0],["2014-02-25",4439.87,4439.87,4439.87,4439.87,0],["2014-02-26",4439.87,4439.87,4439.87,4439.87,0],["2014-02-27",4666.4,4666.4,4621.09,4621.09,500],["2014-02-28",4621.09,4621.09,4621.09,4621.09,0],["2014-03-03",4621.09,4621.09,4621.09,4621.09,0],["2014-03-04",4621.09,4621.09,4621.09,4621.09,0],["2014-03-05",4621.09,4621.09,4621.09,4621.09,0],["2014-03-06",4621.09,4621.09,4621.09,4621.09,0],["2014-03-07",4621.09,4621.09,4621.09,4621.09,0],["2014-03-10",4621.09,4621.09,4621.09,4621.09,0],["2014-03-11",4621.09,4621.09,4621.09,4621.09,0],["2014-03-12",4621.09,4621.09,4621.09,4621.09,0],["2014-03-13",4621.09,4621.09,4621.09,4621.09,0],["2014-03-14",4521.42,4521.42,4485.18,4485.18,800],["2014-03-17",4485.18,4485.18,4485.18,4485.18,0],["2014-03-18",4349.26,4349.26,4077.43,4077.43,300],["2014-03-19",4485.18,4485.18,4168.04,4168.04,1700],["2014-03-20",4168.04,4168.04,4168.04,4168.04,100],["2014-03-21",4168.04,4168.04,4168.04,4168.04,130],["2014-03-24",4077.43,4086.5,4077.43,4086.5,890],["2014-03-25",4349.26,4349.26,4349.26,4349.26,100],["2014-03-26",4757.01,4757.01,4757.01,4757.01,230],["2014-03-27",4757.01,4757.01,4757.01,4757.01,190],["2014-03-28",4757.01,4757.01,4757.01,4757.01,0],["2014-03-31",4349.26,4349.26,4285.84,4285.84,300],["2014-04-01",4285.84,4285.84,4285.84,4285.84,190],["2014-04-02",4285.84,4285.84,4285.84,4285.84,0],["2014-04-03",4285.84,4285.84,4285.84,4285.84,0],["2014-04-04",4331.14,4331.14,4331.14,4331.14,290],["2014-04-07",4331.14,4331.14,4331.14,4331.14,0],["2014-04-08",4349.26,4349.26,4349.26,4349.26,100],["2014-04-10",4349.26,4349.26,4349.26,4349.26,190],["2014-04-11",4349.26,4349.26,4077.43,4077.43,500],["2014-04-14",3986.82,3986.82,3669.69,3669.69,4100],["2014-04-15",3624.39,3624.39,3624.39,3624.39,590],["2014-04-16",3361.62,3361.62,3352.56,3352.56,500],["2014-04-17",3171.34,3171.34,3171.34,3171.34,100],["2014-04-18",3443.17,3443.17,3443.17,3443.17,100],["2014-04-21",3171.34,3443.17,3171.34,3443.17,2000],["2014-04-22",3624.39,3624.39,3624.39,3624.39,100],["2014-04-23",3715.0,3715.0,3715.0,3715.0,100],["2014-04-24",3715.0,3715.0,3715.0,3715.0,0],["2014-04-25",3533.78,3986.82,3533.78,3805.61,5790],["2014-04-28",3533.78,3533.78,3533.78,3533.78,3700],["2014-04-29",3497.53,3624.39,3488.47,3497.53,16000],["2014-05-05",3352.56,3542.84,3352.56,3542.84,700],["2014-05-06",3379.74,3379.74,3307.25,3379.74,3300],["2014-05-07",3379.74,3488.47,3379.74,3488.47,301],["2014-05-08",3261.95,3261.95,3153.22,3153.22,2700],["2014-05-09",3171.34,3443.17,3171.34,3443.17,1191],["2014-05-12",3107.91,3107.91,3098.85,3098.85,1900],["2014-05-13",3212.57,3316.81,3212.57,3222.05,601],["2014-05-14",3269.43,3544.25,3269.43,3544.25,6300],["2014-05-15",3278.91,3278.91,3278.91,3278.91,500],["2014-05-16",3544.25,3544.25,3544.25,3544.25,100],["2014-05-19",3544.25,3544.25,3544.25,3544.25,0],["2014-05-20",3316.81,3544.25,3269.43,3544.25,10100],["2014-05-21",3601.11,3601.11,3506.34,3553.73,400],["2014-05-22",3288.38,3288.38,3278.91,3288.38,2601],["2014-05-23",2985.13,2985.13,2985.13,2985.13,200],["2014-05-26",3222.05,3222.05,3136.76,3136.76,2500],["2014-05-27",3316.81,3316.81,3316.81,3316.81,1900],["2014-05-28",3411.58,3411.58,3316.81,3402.1,15800],["2014-05-29",3402.1,3402.1,3402.1,3402.1,800],["2014-05-30",3402.1,3402.1,3402.1,3402.1,0],["2014-06-02",3402.1,3402.1,3402.1,3402.1,0],["2014-06-03",3402.1,3402.1,3402.1,3402.1,0],["2014-06-04",3402.1,3402.1,3402.1,3402.1,0],["2014-06-05",3506.34,3506.34,3411.58,3411.58,200],["2014-06-06",3411.58,3411.58,3411.58,3411.58,0],["2014-06-09",3458.96,3458.96,3458.96,3458.96,100],["2014-06-10",3117.8,3117.8,3117.8,3117.8,100],["2014-06-11",3316.81,3316.81,3222.05,3222.05,4500],["2014-06-12",3392.62,3392.62,3392.62,3392.62,100],["2014-06-13",3392.62,3392.62,3392.62,3392.62,191],["2014-06-16",3392.62,3392.62,3392.62,3392.62,0],["2014-06-17",3231.52,3307.34,3174.66,3174.66,2200],["2014-06-18",2861.93,2861.93,2861.93,2861.93,50290],["2014-06-19",3089.37,3288.38,3089.37,3288.38,500],["2014-06-20",3288.38,3288.38,3269.43,3269.43,2000],["2014-06-23",3032.51,3269.43,3032.51,3269.43,2090],["2014-06-24",3127.28,3241.0,3127.28,3241.0,1200],["2014-06-25",3127.28,3222.05,3127.28,3222.05,49300],["2014-06-26",3174.66,3174.66,3146.23,3146.23,3000],["2014-06-27",3146.23,3146.23,3146.23,3146.23,0],["2014-06-30",3146.23,3146.23,3146.23,3146.23,0],["2014-07-01",3146.23,3146.23,3146.23,3146.23,600],["2014-07-02",3146.23,3146.23,3146.23,3146.23,0],["2014-07-03",3146.23,3203.09,3146.23,3174.66,4300],["2014-07-04",3184.14,3222.05,3184.14,3212.57,4700],["2014-07-07",3222.05,3222.05,3222.05,3222.05,400],["2014-07-08",3203.09,3250.48,3203.09,3250.48,1200],["2014-07-09",3222.05,3316.81,3222.05,3307.34,26900],["2014-07-10",3316.81,3392.62,3316.81,3392.62,3200],["2014-07-11",3392.62,3392.62,3316.81,3316.81,1000],["2014-07-14",3364.2,3364.2,3269.43,3364.2,106900],["2014-07-15",3364.2,3364.2,3364.2,3364.2,0],["2014-07-16",3364.2,3364.2,3316.81,3316.81,1600],["2014-07-17",3278.91,3354.72,3278.91,3354.72,5900],["2014-07-18",3354.72,3364.2,3354.72,3364.2,6300],["2014-07-21",3383.15,3411.58,3364.2,3364.2,20030],["2014-07-22",3440.01,3572.68,3440.01,3572.68,8000],["2014-07-23",3534.77,3923.31,3525.3,3923.31,11000],["2014-07-24",3923.31,4311.86,3923.31,4311.86,14900],["2014-07-25",4548.77,4738.3,4548.77,4738.3,20400],["2014-07-28",4738.3,4738.3,4264.47,4643.54,18230],["2014-07-29",4501.39,4501.39,4179.18,4179.18,14100],["2014-07-30",4179.18,4596.15,4179.18,4217.09,5100],["2014-07-31",4217.09,4359.24,4074.94,4311.86,16293],["2014-08-01",4264.47,4738.3,4264.47,4738.3,60407],["2014-08-04",5164.75,5212.13,5164.75,5212.13,7400],["2014-08-05",5401.67,5401.67,5212.13,5212.13,12350],["2014-08-06",5212.13,5733.35,5212.13,5733.35,89450],["2014-08-07",6159.79,6159.79,5164.75,5733.35,83300],["2014-08-08",5780.73,5780.73,5164.75,5676.49,85100],["2014-08-11",5259.52,5306.9,5117.37,5259.52,71700],["2014-08-12",5069.98,5117.37,4975.22,5117.37,63100],["2014-08-13",5117.37,5117.37,4690.92,4747.78,154400],["2014-08-14",4738.3,5212.13,4643.54,5212.13,141200],["2014-08-15",5212.13,5212.13,4889.93,4975.22,118000],["2014-08-18",4785.69,5069.98,4785.69,4927.84,65200],["2014-08-19",4833.07,4927.84,4785.69,4880.45,50500],["2014-08-20",4833.07,4880.45,4747.78,4880.45,38100],["2014-08-21",4927.84,4975.22,4880.45,4880.45,48300],["2014-08-22",4833.07,5022.6,4833.07,4880.45,47000],["2014-08-25",4975.22,4975.22,4880.45,4927.84,68300],["2014-08-26",4880.45,5003.65,4880.45,4937.31,50600],["2014-08-27",5069.98,5382.71,4927.84,5306.9,72393],["2014-08-28",5306.9,5401.67,5079.46,5117.37,171000],["2014-08-29",5259.52,5259.52,4975.22,5069.98,122507],["2014-09-03",4927.84,5069.98,4927.84,4937.31,90000],["2014-09-04",4927.84,4927.84,4852.02,4927.84,96800],["2014-09-05",5022.6,5212.13,4927.84,5069.98,88500],["2014-09-08",5212.13,5212.13,5022.6,5069.98,67000],["2014-09-09",4927.84,5022.6,4785.69,4833.07,86100],["2014-09-10",5022.6,5022.6,4785.69,4927.84,62500],["2014-09-11",4975.22,5022.6,4975.22,4984.69,52000],["2014-09-12",4975.22,5069.98,4880.45,5022.6,60700],["2014-09-15",5022.6,5022.6,4880.45,4908.88,53800],["2014-09-16",5003.65,5003.65,4833.07,4880.45,39300],["2014-09-17",4833.07,4880.45,4548.77,4738.3,48570],["2014-09-18",4738.3,4738.3,4577.2,4690.92,21400],["2014-09-19",4643.54,4728.83,4596.15,4634.06,26000],["2014-09-22",4596.15,5088.94,4596.15,5088.94,46700],["2014-09-23",5088.94,5591.2,5088.94,5591.2,35320],["2014-09-24",5828.11,5828.11,5306.9,5733.35,118540],["2014-09-25",5733.35,5733.35,5401.67,5439.57,25220],["2014-09-26",5439.57,5591.2,5439.57,5591.2,28150],["2014-09-29",5401.67,5638.58,5401.67,5638.58,26990],["2014-09-30",5496.43,5780.73,5496.43,5733.35,84900],["2014-10-01",5828.11,6282.99,5780.73,6207.18,88790],["2014-10-02",5685.96,6159.79,5600.67,6065.03,20920],["2014-10-03",5685.96,5875.5,5667.01,5667.01,21800],["2014-10-06",5667.01,5733.35,5591.2,5685.96,20230],["2014-10-07",5591.2,5685.96,5591.2,5685.96,20000],["2014-10-08",5591.2,5780.73,5591.2,5780.73,32770],["2014-10-09",5685.96,5875.5,5591.2,5780.73,23500],["2014-10-10",5685.96,5780.73,5591.2,5780.73,19700],["2014-10-13",5685.96,5685.96,5591.2,5591.2,19490],["2014-10-14",5685.96,5875.5,5685.96,5780.73,18000],["2014-10-15",5685.96,5685.96,5591.2,5685.96,12880],["2014-10-16",5591.2,5591.2,5496.43,5496.43,4200],["2014-10-17",5496.43,5496.43,5496.43,5496.43,7500],["2014-10-20",5496.43,5780.73,5496.43,5685.96,6670],["2014-10-21",5496.43,5591.2,5496.43,5496.43,8200],["2014-10-22",5591.2,5591.2,5496.43,5496.43,15200],["2014-10-23",5591.2,5591.2,5496.43,5496.43,8100],["2014-10-24",5496.43,5496.43,5496.43,5496.43,7760],["2014-10-27",5780.73,5780.73,5496.43,5496.43,6500],["2014-10-28",5496.43,5496.43,5496.43,5496.43,550],["2014-10-29",5496.43,5496.43,5477.48,5477.48,2400],["2014-10-30",5496.43,5496.43,5496.43,5496.43,1400],["2014-10-31",5477.48,5477.48,4975.22,5477.48,2000],["2014-11-03",5685.96,5685.96,5591.2,5591.2,600],["2014-11-04",5117.37,5591.2,5117.37,5591.2,450],["2014-11-05",5401.67,5401.67,5306.9,5306.9,300],["2014-11-06",5306.9,5486.95,5306.9,5486.95,660],["2014-11-07",5486.95,5486.95,5486.95,5486.95,0],["2014-11-10",5496.43,5496.43,5496.43,5496.43,200],["2014-11-11",5496.43,5496.43,5496.43,5496.43,0],["2014-11-12",5496.43,5496.43,5496.43,5496.43,0],["2014-11-13",5591.2,5591.2,5591.2,5591.2,140],["2014-11-14",5591.2,5591.2,5591.2,5591.2,0],["2014-11-17",5591.2,5591.2,5591.2,5591.2,0],["2014-11-18",5591.2,5591.2,5591.2,5591.2,0],["2014-11-19",5041.55,5496.43,5041.55,5496.43,800],["2014-11-20",5591.2,5591.2,5591.2,5591.2,100],["2014-11-21",5591.2,5591.2,5591.2,5591.2,0],["2014-11-24",5591.2,5591.2,5591.2,5591.2,0],["2014-11-25",5591.2,5591.2,5591.2,5591.2,0],["2014-11-26",5591.2,5591.2,5591.2,5591.2,0],["2014-11-27",5591.2,5591.2,5591.2,5591.2,0],["2014-11-28",5591.2,5591.2,5591.2,5591.2,0],["2014-12-01",5591.2,5591.2,5591.2,5591.2,0],["2014-12-02",5591.2,5591.2,5591.2,5591.2,0],["2014-12-03",5591.2,5591.2,5591.2,5591.2,0],["2014-12-04",5041.55,5496.43,5041.55,5496.43,400],["2014-12-05",5496.43,5496.43,5496.43,5496.43,0],["2014-12-08",5496.43,5496.43,5496.43,5496.43,0],["2014-12-09",5496.43,5496.43,5496.43,5496.43,39],["2014-12-10",5496.43,5496.43,5496.43,5496.43,0],["2014-12-11",5496.43,5496.43,5496.43,5496.43,70],["2014-12-12",5496.43,5496.43,5496.43,5496.43,0],["2014-12-15",5496.43,5496.43,5496.43,5496.43,0],["2014-12-16",4946.79,5496.43,4946.79,5496.43,9900],["2014-12-17",5496.43,5496.43,5496.43,5496.43,0],["2014-12-18",5496.43,5685.96,5496.43,5496.43,352770],["2014-12-19",5591.2,5591.2,5496.43,5496.43,4310],["2014-12-22",5486.95,5486.95,5486.95,5486.95,203],["2014-12-23",4965.74,5477.48,4965.74,5477.48,6100],["2014-12-24",5477.48,5477.48,5477.48,5477.48,30],["2014-12-25",5477.48,5685.96,5477.48,5685.96,1200],["2014-12-26",5136.32,5543.81,5126.84,5543.81,200600],["2014-12-29",5306.9,5306.9,5069.98,5069.98,370],["2014-12-30",5022.6,5401.67,5022.6,5401.67,8800],["2014-12-31",5401.67,5401.67,5069.98,5354.28,192200],["2015-01-05",5117.37,5117.37,5069.98,5069.98,1400],["2015-01-06",5069.98,5259.52,5069.98,5259.52,12100],["2015-01-07",5259.52,5568.9,5259.52,5568.9,1100],["2015-01-08",5073.89,5496.71,5053.26,5496.71,400],["2015-01-09",5496.71,5496.71,5496.71,5496.71,0],["2015-01-12",5568.9,5568.9,5568.9,5568.9,100],["2015-01-13",5568.9,5568.9,5568.9,5568.9,0],["2015-01-14",5568.9,5568.9,5568.9,5568.9,0],["2015-01-15",5568.9,5568.9,5568.9,5568.9,0],["2015-01-16",5568.9,5568.9,5568.9,5568.9,0],["2015-01-19",5568.9,5568.9,5568.9,5568.9,0],["2015-01-20",5568.9,5568.9,5568.9,5568.9,0],["2015-01-21",5568.9,5568.9,5568.9,5568.9,0],["2015-01-22",5568.9,5568.9,5568.9,5568.9,0],["2015-01-23",5156.39,5414.21,5156.39,5414.21,200],["2015-01-26",5414.21,5414.21,5414.21,5414.21,0],["2015-01-27",5414.21,5414.21,5414.21,5414.21,0],["2015-01-28",5414.21,5414.21,5414.21,5414.21,0],["2015-01-29",5414.21,5414.21,5414.21,5414.21,0],["2015-01-30",5414.21,5414.21,5414.21,5414.21,0],["2015-02-02",5414.21,5414.21,5414.21,5414.21,0],["2015-02-03",5414.21,5414.21,5414.21,5414.21,0],["2015-02-04",5414.21,5414.21,5414.21,5414.21,0],["2015-02-05",5414.21,5414.21,5414.21,5414.21,0],["2015-02-06",5414.21,5414.21,5414.21,5414.21,0],["2015-02-09",5414.21,5414.21,5414.21,5414.21,0],["2015-02-10",5414.21,5414.21,5414.21,5414.21,0],["2015-02-11",5414.21,5414.21,5414.21,5414.21,0],["2015-02-12",5414.21,5414.21,5414.21,5414.21,0],["2015-02-13",5414.21,5414.21,5414.21,5414.21,0],["2015-02-24",5414.21,5414.21,5414.21,5414.21,0],["2015-02-25",5414.21,5414.21,5414.21,5414.21,0],["2015-02-26",5414.21,5414.21,5414.21,5414.21,0],["2015-02-27",5414.21,5414.21,5414.21,5414.21,0],["2015-03-02",5053.26,5414.21,5053.26,5414.21,900],["2015-03-03",5414.21,5414.21,5414.21,5414.21,0],["2015-03-04",5414.21,5414.21,5414.21,5414.21,0],["2015-03-05",5414.21,5414.21,5414.21,5414.21,0],["2015-03-06",5414.21,5414.21,5414.21,5414.21,0],["2015-03-09",5414.21,5414.21,5414.21,5414.21,0],["2015-03-10",5414.21,5414.21,5414.21,5414.21,0],["2015-03-11",5414.21,5414.21,5414.21,5414.21,0],["2015-03-12",5414.21,5414.21,5414.21,5414.21,0],["2015-03-13",5414.21,5414.21,5414.21,5414.21,0],["2015-03-16",5414.21,5414.21,5414.21,5414.21,0],["2015-03-17",4950.13,4950.13,4950.13,4950.13,500],["2015-03-18",4950.13,4950.13,4950.13,4950.13,0],["2015-03-19",4950.13,4950.13,4950.13,4950.13,1621],["2015-03-20",5156.39,5156.39,5156.39,5156.39,100],["2015-03-23",5156.39,5156.39,5156.39,5156.39,0],["2015-03-24",5156.39,5156.39,5156.39,5156.39,11],["2015-03-25",5156.39,5156.39,5156.39,5156.39,100],["2015-03-26",5156.39,5156.39,5156.39,5156.39,0],["2015-03-27",5156.39,5156.39,5156.39,5156.39,0],["2015-03-30",5672.03,5672.03,5672.03,5672.03,2100],["2015-03-31",5672.03,5672.03,5672.03,5672.03,700],["2015-04-01",5672.03,5672.03,5672.03,5672.03,0],["2015-04-02",5672.03,5672.03,5672.03,5672.03,200000],["2015-04-03",5672.03,5672.03,5672.03,5672.03,0],["2015-04-06",5672.03,5672.03,5672.03,5672.03,0],["2015-04-07",5672.03,5672.03,5672.03,5672.03,0],["2015-04-08",5672.03,5672.03,5672.03,5672.03,190000],["2015-04-09",5672.03,5672.03,5672.03,5672.03,0],["2015-04-10",5672.03,5672.03,5672.03,5672.03,0],["2015-04-13",5672.03,5672.03,5672.03,5672.03,0],["2015-04-14",5259.52,5259.52,5259.52,5259.52,400],["2015-04-15",5259.52,5259.52,5259.52,5259.52,0],["2015-04-16",4743.88,4743.88,4733.56,4733.56,5200],["2015-04-17",4279.8,5197.64,4279.8,5197.64,176600],["2015-04-20",5197.64,5197.64,5197.64,5197.64,187000],["2015-04-21",5197.64,5197.64,5197.64,5197.64,0],["2015-04-22",5197.64,5197.64,5197.64,5197.64,0],["2015-04-23",5197.64,5197.64,5197.64,5197.64,0],["2015-04-24",4743.88,5156.39,4743.88,5156.39,1600],["2015-04-27",5156.39,5651.4,5146.08,5146.08,228100],["2015-05-04",5146.08,5146.08,5146.08,5146.08,0],["2015-05-05",5146.08,5146.08,5146.08,5146.08,0],["2015-05-06",5280.14,5280.14,5280.14,5280.14,100],["2015-05-07",4764.5,4764.5,4754.19,4754.19,300],["2015-05-08",5156.39,5156.39,5156.39,5156.39,100],["2015-05-11",5156.39,5156.39,5156.39,5156.39,0],["2015-05-12",5156.39,5156.39,5156.39,5156.39,0],["2015-05-13",5156.39,5156.39,5156.39,5156.39,0],["2015-05-14",5156.39,5156.39,5156.39,5156.39,0],["2015-05-15",5156.39,5156.39,5156.39,5156.39,0],["2015-05-18",5156.39,5156.39,5156.39,5156.39,0],["2015-05-19",5156.39,5156.39,5156.39,5156.39,0],["2015-05-20",5156.39,5156.39,5156.39,5156.39,0],["2015-05-21",5156.39,5156.39,5156.39,5156.39,0],["2015-05-22",5156.39,5156.39,5156.39,5156.39,0],["2015-05-25",5156.39,5156.39,5156.39,5156.39,0],["2015-05-26",5156.39,5156.39,5156.39,5156.39,0],["2015-05-27",5156.39,5156.39,5156.39,5156.39,0],["2015-05-28",5156.39,5156.39,5156.39,5156.39,0],["2015-05-29",5156.39,5156.39,5156.39,5156.39,0],["2015-06-01",5610.15,5610.15,5610.15,5610.15,100],["2015-06-02",5610.15,5610.15,5610.15,5610.15,0],["2015-06-03",5610.15,5610.15,5610.15,5610.15,0],["2015-06-04",5610.15,5610.15,5610.15,5610.15,0],["2015-06-05",5610.15,5610.15,5610.15,5610.15,0],["2015-06-08",5610.15,5610.15,5610.15,5610.15,0],["2015-06-09",5156.39,5156.39,5146.08,5146.08,1100],["2015-06-10",5053.26,5053.26,5053.26,5053.26,200],["2015-06-11",5053.26,5053.26,5053.26,5053.26,0],["2015-06-12",5053.26,5053.26,5053.26,5053.26,0],["2015-06-15",5558.59,5558.59,5558.59,5558.59,100],["2015-06-16",5558.59,5558.59,5558.59,5558.59,0],["2015-06-17",5558.59,5558.59,5558.59,5558.59,0],["2015-06-18",5558.59,5558.59,5558.59,5558.59,0],["2015-06-19",5672.03,5878.28,5012.01,5156.39,3130],["2015-06-22",5362.64,5362.64,4692.31,4743.88,6200],["2015-06-23",4743.88,4743.88,4743.88,4743.88,0],["2015-06-24",4847.01,4847.01,4847.01,4847.01,500],["2015-06-25",5022.32,5022.32,5022.32,5022.32,100],["2015-06-26",4574.18,4574.18,4574.18,4574.18,900],["2015-06-29",4635.99,4635.99,4635.99,4635.99,700],["2015-06-30",4945.06,4945.06,4945.06,4945.06,500],["2015-07-01",4945.06,4945.06,4945.06,4945.06,0],["2015-07-02",4635.99,4929.6,4635.99,4929.6,1900],["2015-07-03",4635.99,4635.99,4635.99,4635.99,10000],["2015-07-06",4481.46,4929.6,4481.46,4929.6,1100],["2015-07-07",4929.6,4929.6,4929.6,4929.6,0],["2015-07-08",4929.6,4929.6,4929.6,4929.6,0],["2015-07-09",5084.14,5084.14,5084.14,5084.14,100],["2015-07-10",5084.14,5084.14,5084.14,5084.14,0],["2015-07-13",5084.14,5084.14,5084.14,5084.14,0],["2015-07-14",5084.14,5084.14,5084.14,5084.14,0],["2015-07-15",5084.14,5084.14,5084.14,5084.14,0],["2015-07-16",5084.14,5084.14,5084.14,5084.14,500],["2015-07-17",5084.14,5084.14,5084.14,5084.14,0],["2015-07-20",5084.14,5084.14,5084.14,5084.14,0],["2015-07-21",5084.14,5084.14,5084.14,5084.14,0],["2015-07-22",4635.99,4713.26,4635.99,4713.26,3000],["2015-07-23",4713.26,4713.26,4713.26,4713.26,0],["2015-07-24",4713.26,4713.26,4713.26,4713.26,0],["2015-07-27",4713.26,4713.26,4713.26,4713.26,0],["2015-07-28",4713.26,4713.26,4713.26,4713.26,0],["2015-07-29",4713.26,4713.26,4713.26,4713.26,0],["2015-07-30",4836.88,4836.88,4836.88,4836.88,3000],["2015-07-31",4481.46,4481.46,4481.46,4481.46,500],["2015-08-03",4481.46,4481.46,4481.46,4481.46,0],["2015-08-04",4635.99,4635.99,4635.99,4635.99,100],["2015-08-05",4635.99,4635.99,4635.99,4635.99,0],["2015-08-06",4635.99,4635.99,4635.99,4635.99,0],["2015-08-07",4635.99,4635.99,4635.99,4635.99,0],["2015-08-10",4635.99,4635.99,4635.99,4635.99,0],["2015-08-11",4635.99,4635.99,4635.99,4635.99,0],["2015-08-12",4635.99,4635.99,4635.99,4635.99,0],["2015-08-13",4187.84,4635.99,4187.84,4635.99,5100],["2015-08-14",4635.99,4635.99,4635.99,4635.99,0],["2015-08-17",4172.39,4172.39,4172.39,4172.39,100],["2015-08-18",4172.39,4172.39,4172.39,4172.39,0],["2015-08-19",3786.06,3786.06,3786.06,3786.06,1000],["2015-08-20",3786.06,3986.95,3786.06,3986.95,4100],["2015-08-21",4110.58,4110.58,4110.58,4110.58,100],["2015-08-24",4110.58,4110.58,4110.58,4110.58,0],["2015-08-25",4156.94,4156.94,4156.94,4156.94,100],["2015-08-26",4156.94,4156.94,4156.94,4156.94,0],["2015-08-27",4450.55,4450.55,4450.55,4450.55,100],["2015-08-28",4558.72,4558.72,4558.72,4558.72,300],["2015-08-31",4110.58,4450.55,4110.58,4450.55,3950],["2015-09-01",4017.86,4558.72,4017.86,4558.72,1100],["2015-09-03",4558.72,4558.72,4558.72,4558.72,0],["2015-09-04",4558.72,4558.72,4558.72,4558.72,0],["2015-09-07",4558.72,4558.72,4558.72,4558.72,0],["2015-09-08",4110.58,4110.58,4110.58,4110.58,500],["2015-09-09",3739.7,4126.03,3739.7,4126.03,300],["2015-09-10",3786.06,3786.06,3786.06,3786.06,1000],["2015-09-11",4141.48,4141.48,3770.61,4095.12,13400],["2015-09-14",4095.12,4095.12,3724.25,4064.22,400],["2015-09-15",4064.22,4064.22,4064.22,4064.22,0],["2015-09-16",3662.43,3708.79,3662.43,3708.79,250],["2015-09-17",3662.43,3708.79,3585.17,3585.17,900],["2015-09-18",3585.17,3585.17,3585.17,3585.17,0],["2015-09-21",3708.79,3708.79,3399.73,3646.98,700],["2015-09-22",3646.98,3646.98,3646.98,3646.98,0],["2015-09-23",3646.98,3646.98,3646.98,3646.98,0],["2015-09-24",3554.26,3708.79,3446.09,3446.09,800],["2015-09-25",3337.91,3538.81,3322.46,3538.81,900],["2015-09-28",3538.81,3538.81,3538.81,3538.81,0],["2015-09-29",3538.81,3538.81,3538.81,3538.81,1000],["2015-09-30",3523.35,3523.35,3523.35,3523.35,1100],["2015-10-01",3322.46,3523.35,3322.46,3523.35,4100],["2015-10-02",3523.35,3523.35,3523.35,3523.35,0],["2015-10-05",3245.19,3322.46,3214.29,3322.46,30400],["2015-10-06",3322.46,3322.46,2997.94,3214.29,22900],["2015-10-07",3090.66,3090.66,3090.66,3090.66,2700],["2015-10-08",3368.82,3368.82,3368.82,3368.82,100],["2015-10-09",3090.66,3399.73,3090.66,3399.73,1600],["2015-10-12",3399.73,3399.73,3399.73,3399.73,0],["2015-10-13",3260.65,3384.27,3260.65,3384.27,2100],["2015-10-14",3708.79,3708.79,3708.79,3708.79,100],["2015-10-15",3708.79,3708.79,3708.79,3708.79,0],["2015-10-16",3708.79,3708.79,3708.79,3708.79,50],["2015-10-19",4079.67,4079.67,4079.67,4079.67,11000],["2015-10-20",3677.89,3677.89,3677.89,3677.89,1900],["2015-10-21",3677.89,3677.89,3677.89,3677.89,0],["2015-10-22",3554.26,3554.26,3554.26,3554.26,1150],["2015-10-23",3554.26,3554.26,3554.26,3554.26,0],["2015-10-26",3832.42,3832.42,3832.42,3832.42,8000],["2015-10-27",3554.26,3801.51,3554.26,3801.51,1300],["2015-10-28",3430.63,3430.63,3430.63,3430.63,100],["2015-10-29",3708.79,3708.79,3708.79,3708.79,200],["2015-10-30",3693.34,3693.34,3693.34,3693.34,200],["2015-11-02",3832.42,3832.42,3708.79,3708.79,300],["2015-11-03",3708.79,3708.79,3708.79,3708.79,800000],["2015-11-04",3708.79,3708.79,3708.79,3708.79,0],["2015-11-05",3708.79,3708.79,3708.79,3708.79,0],["2015-11-06",3708.79,3708.79,3708.79,3708.79,0],["2015-11-09",3708.79,3708.79,3708.79,3708.79,0],["2015-11-10",3708.79,3708.79,3708.79,3708.79,0],["2015-11-11",3708.79,3708.79,3708.79,3708.79,0],["2015-11-12",3708.79,3708.79,3708.79,3708.79,0],["2015-11-13",3708.79,3708.79,3708.79,3708.79,300],["2015-11-16",3708.79,3708.79,3708.79,3708.79,0],["2015-11-17",3708.79,3708.79,3708.79,3708.79,0],["2015-11-18",3708.79,3708.79,3708.79,3708.79,0],["2015-11-19",3708.79,3708.79,3708.79,3708.79,0],["2015-11-20",3708.79,3708.79,3708.79,3708.79,0],["2015-11-23",3708.79,3708.79,3708.79,3708.79,0],["2015-11-24",3708.79,3708.79,3708.79,3708.79,0],["2015-11-25",3708.79,3708.79,3708.79,3708.79,0],["2015-11-26",3863.32,3863.32,3863.32,3863.32,10800],["2015-11-27",3863.32,3863.32,3863.32,3863.32,0],["2015-11-30",3476.99,3476.99,3476.99,3476.99,3300],["2015-12-01",3399.73,3399.73,3399.73,3399.73,10100],["2015-12-02",3693.34,3693.34,3693.34,3693.34,100],["2015-12-03",3693.34,3693.34,3693.34,3693.34,0],["2015-12-04",3693.34,3693.34,3693.34,3693.34,0],["2015-12-07",3693.34,3693.34,3693.34,3693.34,0],["2015-12-08",3693.34,3693.34,3693.34,3693.34,0],["2015-12-09",3693.34,3693.34,3693.34,3693.34,0],["2015-12-10",3693.34,3693.34,3693.34,3693.34,10000],["2015-12-11",3337.91,3693.34,3337.91,3693.34,1100],["2015-12-14",3337.91,3631.53,3337.91,3631.53,2850],["2015-12-15",3554.26,3554.26,3554.26,3554.26,1000],["2015-12-16",3554.26,3554.26,3554.26,3554.26,0],["2015-12-17",3198.83,3198.83,3198.83,3198.83,7800],["2015-12-18",3198.83,3198.83,3198.83,3198.83,0],["2015-12-21",3384.27,3507.9,3384.27,3507.9,400],["2015-12-22",3507.9,3507.9,3507.9,3507.9,0],["2015-12-23",3167.93,3167.93,3167.93,3167.93,100],["2015-12-24",3167.93,3167.93,3167.93,3167.93,0],["2015-12-25",2936.13,2936.13,2936.13,2936.13,10100],["2015-12-28",3214.29,3214.29,3167.93,3167.93,1300],["2015-12-29",3476.99,3476.99,3399.73,3476.99,36400],["2015-12-30",3492.45,3786.06,3492.45,3538.81,30470],["2015-12-31",3538.81,3538.81,3523.35,3523.35,8400],["2016-01-04",3554.26,3554.26,3476.99,3476.99,28200],["2016-01-05",3507.9,3523.35,3476.99,3476.99,14800],["2016-01-06",3507.9,3523.35,3476.99,3492.45,1800],["2016-01-07",3492.45,3492.45,3446.09,3446.09,10800],["2016-01-08",3507.9,3554.26,3476.99,3492.45,17200],["2016-01-11",3614.07,3614.07,3561.95,3561.95,1600],["2016-01-12",3561.95,3561.95,3214.44,3214.44,200],["2016-01-13",3214.44,3214.44,3214.44,3214.44,2100],["2016-01-14",3231.82,3231.82,3127.56,3127.56,10300],["2016-01-15",3214.44,3214.44,3127.56,3127.56,1100],["2016-01-18",3040.69,3040.69,2971.19,2971.19,3500],["2016-01-19",2971.19,2971.19,2971.19,2971.19,0],["2016-01-20",2971.19,2971.19,2971.19,2971.19,500],["2016-01-21",2971.19,2971.19,2971.19,2971.19,0],["2016-01-22",2971.19,2971.19,2971.19,2971.19,0],["2016-01-25",3214.44,3214.44,3214.44,3214.44,300],["2016-01-26",3214.44,3214.44,3214.44,3214.44,0],["2016-01-27",3231.82,3283.94,3231.82,3283.94,400],["2016-01-28",3283.94,3283.94,3283.94,3283.94,0],["2016-01-29",3197.06,3197.06,3023.31,3040.69,1600],["2016-02-01",3040.69,3040.69,3040.69,3040.69,0],["2016-02-02",3023.31,3040.69,3005.94,3023.31,5100],["2016-02-03",3005.94,3040.69,3005.94,3040.69,1200],["2016-02-04",3040.69,3040.69,3040.69,3040.69,0],["2016-02-05",3040.69,3040.69,3023.31,3040.69,3500],["2016-02-15",3197.06,3197.06,3127.56,3127.56,200],["2016-02-16",3110.19,3110.19,3110.19,3110.19,100],["2016-02-17",3005.94,3005.94,2988.56,2988.56,1600],["2016-02-18",2988.56,2988.56,2988.56,2988.56,7800],["2016-02-19",3023.31,3023.31,3005.94,3005.94,14600],["2016-02-22",3005.94,3058.06,3005.94,3005.94,1800],["2016-02-23",3005.94,3005.94,3005.94,3005.94,3400],["2016-02-24",3005.94,3023.31,3005.94,3023.31,2000],["2016-02-25",3005.94,3005.94,2884.31,3005.94,6400],["2016-02-26",2919.06,3023.31,2884.31,3023.31,7900],["2016-02-29",2901.68,2901.68,2901.68,2901.68,2900],["2016-03-01",2901.68,2901.68,2901.68,2901.68,0],["2016-03-02",2919.06,2919.06,2901.68,2901.68,3700],["2016-03-03",2953.81,2953.81,2866.93,2866.93,5200],["2016-03-04",2866.93,2884.31,2866.93,2884.31,36800],["2016-03-07",2919.06,2936.43,2919.06,2919.06,2900],["2016-03-08",2919.06,2936.43,2919.06,2936.43,2200],["2016-03-09",2919.06,2919.06,2901.68,2901.68,5000],["2016-03-10",2901.68,2953.81,2901.68,2936.43,19000],["2016-03-11",2936.43,2988.56,2936.43,2988.56,15700],["2016-03-14",2988.56,2988.56,2988.56,2988.56,0],["2016-03-15",2953.81,2953.81,2901.68,2901.68,3200],["2016-03-16",2901.68,2901.68,2901.68,2901.68,6300],["2016-03-17",2901.68,2919.06,2901.68,2901.68,10600],["2016-03-18",2901.68,2901.68,2901.68,2901.68,5500],["2016-03-21",2901.68,2901.68,2780.06,2866.93,8841],["2016-03-22",2866.93,2866.93,2866.93,2866.93,409],["2016-03-23",2901.68,2901.68,2866.93,2866.93,2920],["2016-03-24",2866.93,2901.68,2866.93,2901.68,1520],["2016-03-25",2901.68,2901.68,2866.93,2866.93,1030],["2016-03-28",2901.68,2901.68,2866.93,2884.31,711],["2016-03-29",2884.31,3162.31,2866.93,3162.31,6324],["2016-03-30",3040.69,3475.07,3040.69,3475.07,20200],["2016-03-31",3475.07,3475.07,3127.56,3127.56,801211],["2016-04-01",3127.56,3127.56,3127.56,3127.56,0],["2016-04-04",2953.81,2953.81,2814.81,2849.56,25700],["2016-04-05",2814.81,2814.81,2814.81,2814.81,9100],["2016-04-06",2814.81,2814.81,2814.81,2814.81,4500],["2016-04-07",2814.81,2814.81,2814.81,2814.81,1000],["2016-04-08",2936.43,2936.43,2936.43,2936.43,100],["2016-04-11",2797.43,2797.43,2658.43,2780.06,560900],["2016-04-12",2780.06,2780.06,2502.05,2762.68,171500],["2016-04-13",2884.31,2901.68,2519.43,2780.06,159400],["2016-04-14",2780.06,2797.43,2745.31,2762.68,26700],["2016-04-15",2780.06,2919.06,2762.68,2797.43,68600],["2016-04-19",2762.68,2780.06,2693.18,2693.18,71200],["2016-04-20",2710.55,2710.55,2675.8,2693.18,13150],["2016-04-21",2745.31,2745.31,2727.93,2727.93,1700],["2016-04-22",2780.06,2780.06,2710.55,2745.31,262800],["2016-04-25",2762.68,2762.68,2727.93,2727.93,419550],["2016-04-26",2727.93,2953.81,2727.93,2953.81,57300],["2016-04-27",2936.43,2953.81,2866.93,2866.93,74500],["2016-04-28",2884.31,3040.69,2849.56,3040.69,149700],["2016-04-29",3040.69,3214.44,3023.31,3162.31,75000],["2016-05-04",3144.94,3214.44,3040.69,3197.06,128704],["2016-05-05",3197.06,3440.32,3197.06,3405.57,181150],["2016-05-06",3405.57,3422.94,3336.07,3405.57,103850],["2016-05-09",3353.44,3561.95,3301.32,3370.82,162270],["2016-05-10",3388.19,3388.19,3214.44,3301.32,141000],["2016-05-11",3301.32,3301.32,3214.44,3249.19,217600],["2016-05-12",3249.19,3249.19,3179.69,3197.06,117020],["2016-05-13",3197.06,3301.32,3179.69,3231.82,64500],["2016-05-16",3197.06,3336.07,3197.06,3301.32,178710],["2016-05-17",3318.69,3422.94,3318.69,3405.57,90520],["2016-05-18",3353.44,3388.19,3266.57,3283.94,61904],["2016-05-19",3249.19,3266.57,3231.82,3231.82,36600],["2016-05-20",3214.44,3301.32,3214.44,3249.19,28600],["2016-05-23",3214.44,3301.32,3214.44,3283.94,38610],["2016-05-24",3214.44,3283.94,3214.44,3231.82,59500],["2016-05-25",3231.82,3249.19,3231.82,3249.19,42000],["2016-05-26",3249.19,3266.57,3197.06,3231.82,86324],["2016-05-27",3214.44,3231.82,3197.06,3197.06,39400],["2016-05-30",3197.06,3249.19,3162.31,3231.82,165200],["2016-05-31",3214.44,3336.07,3214.44,3336.07,112300],["2016-06-01",3301.32,3353.44,3301.32,3301.32,52100],["2016-06-02",3301.32,3301.32,3283.94,3301.32,95820],["2016-06-03",3370.82,3370.82,3318.69,3336.07,42200],["2016-06-06",3388.19,3388.19,3318.69,3336.07,117500],["2016-06-07",3370.82,3475.07,3370.82,3405.57,71900],["2016-06-08",3440.32,3683.57,3440.32,3631.45,130380],["2016-06-09",3718.33,3892.08,3718.33,3805.2,62230],["2016-06-10",3805.2,3805.2,3735.7,3753.08,124800],["2016-06-13",3683.57,3683.57,3579.32,3596.7,123400],["2016-06-14",3596.7,3648.82,3544.57,3648.82,52350],["2016-06-15",3579.32,3753.08,3579.32,3700.95,62316],["2016-06-16",3700.95,3805.2,3666.2,3683.57,28900],["2016-06-17",3648.82,3700.95,3596.7,3666.2,45416],["2016-06-20",3666.2,3805.2,3666.2,3753.08,74100],["2016-06-21",3787.83,3892.08,3770.45,3857.33,214689],["2016-06-22",3926.83,3926.83,3839.95,3857.33,127200],["2016-06-23",3857.33,3961.58,3770.45,3770.45,81300],["2016-06-24",3770.45,3770.45,3405.57,3718.33,544320],["2016-06-27",3405.57,3700.95,3405.57,3579.32,97715],["2016-06-28",3527.2,3579.32,3492.45,3579.32,21000],["2016-06-29",3579.32,3648.82,3579.32,3631.45,81200],["2016-06-30",3648.82,3666.2,3596.7,3648.82,4900],["2016-07-01",3648.82,3700.95,3579.32,3648.82,40145],["2016-07-04",3666.2,3683.57,3614.07,3666.2,65600],["2016-07-05",3700.95,3735.7,3631.45,3648.82,30500],["2016-07-06",3614.07,3666.2,3579.32,3579.32,52800],["2016-07-07",3561.95,3926.83,3561.95,3909.45,170750],["2016-07-08",3892.08,4013.71,3892.08,3926.83,95500],["2016-07-11",3909.45,4013.71,3753.08,3909.45,31300],["2016-07-12",3944.2,3944.2,3822.58,3909.45,86400],["2016-07-13",3926.83,3926.83,3857.33,3926.83,77460],["2016-07-14",3944.2,4170.08,3944.2,4152.71,203410],["2016-07-15",4256.96,4256.96,4048.46,4222.21,77000],["2016-07-18",4048.46,4222.21,4048.46,4222.21,24900],["2016-07-19",4222.21,4222.21,4065.83,4170.08,13600],["2016-07-20",4170.08,4204.84,4083.21,4083.21,91800],["2016-07-21",4343.84,4343.84,3822.58,4013.71,21500],["2016-07-22",3961.58,4013.71,3909.45,4013.71,20600],["2016-07-25",4013.71,4013.71,3961.58,3978.96,5900],["2016-07-26",3857.33,3944.2,3857.33,3944.2,2250],["2016-07-27",3944.2,3996.33,3822.58,3996.33,16800],["2016-07-28",3909.45,3961.58,3839.95,3961.58,12700],["2016-07-29",3978.96,3978.96,3909.45,3926.83,8430],["2016-08-01",3822.58,3892.08,3822.58,3892.08,11110],["2016-08-02",3822.58,3961.58,3509.82,3961.58,16710],["2016-08-03",3822.58,3822.58,3822.58,3822.58,1600],["2016-08-04",3839.95,3874.7,3822.58,3874.7,5100],["2016-08-05",3561.95,3978.96,3492.45,3892.08,1900],["2016-08-08",3579.32,3839.95,3579.32,3822.58,3500],["2016-08-09",3822.58,3892.08,3822.58,3892.08,8700],["2016-08-10",3892.08,3909.45,3892.08,3892.08,900],["2016-08-11",3892.08,3961.58,3822.58,3909.45,72425],["2016-08-12",3961.58,4291.71,3961.58,4135.33,4300],["2016-08-15",3822.58,4135.33,3822.58,4135.33,1700],["2016-08-16",3996.33,4152.71,3996.33,4117.96,6300],["2016-08-17",3996.33,3996.33,3996.33,3996.33,600],["2016-08-18",3909.45,4170.08,3909.45,3996.33,3700],["2016-08-19",3874.7,3996.33,3839.95,3996.33,3700],["2016-08-22",3978.96,3978.96,3909.45,3909.45,1500],["2016-08-23",3978.96,3978.96,3961.58,3961.58,2210],["2016-08-24",3839.95,3909.45,3822.58,3909.45,1110],["2016-08-25",3978.96,3978.96,3978.96,3978.96,100],["2016-08-26",3805.2,3944.2,3787.83,3909.45,12405],["2016-08-29",3874.7,3874.7,3874.7,3874.7,100],["2016-08-30",3839.95,3839.95,3648.82,3839.95,3200],["2016-08-31",3839.95,3978.96,3839.95,3944.2,14500],["2016-09-01",3683.57,3909.45,3666.2,3909.45,3700],["2016-09-05",3909.45,3909.45,3909.45,3909.45,0],["2016-09-06",3892.08,3892.08,3822.58,3822.58,7100],["2016-09-07",3822.58,3822.58,3822.58,3822.58,400],["2016-09-08",3822.58,3822.58,3822.58,3822.58,1100],["2016-09-09",3735.7,3822.58,3440.32,3753.08,18000],["2016-09-12",3648.82,3787.83,3648.82,3787.83,8000],["2016-09-13",3648.82,3787.83,3648.82,3770.45,4750],["2016-09-14",3770.45,3770.45,3770.45,3770.45,0],["2016-09-15",3735.7,3735.7,3596.7,3718.33,2600],["2016-09-16",3735.7,4083.21,3561.95,4083.21,4400],["2016-09-19",3683.57,4135.33,3683.57,3996.33,29200],["2016-09-20",3666.2,3822.58,3648.82,3822.58,11200],["2016-09-21",3909.45,3909.45,3909.45,3909.45,150],["2016-09-22",3648.82,3874.7,3648.82,3735.7,9200],["2016-09-23",3648.82,3735.7,3648.82,3648.82,30000],["2016-09-26",3648.82,3648.82,3544.57,3648.82,14300],["2016-09-27",3631.45,3648.82,3631.45,3648.82,800],["2016-09-28",3596.7,3596.7,3561.95,3596.7,17600],["2016-09-29",3579.32,3579.32,3475.07,3579.32,13300],["2016-09-30",3492.45,3544.57,3475.07,3544.57,7400],["2016-10-03",3544.57,3561.95,3475.07,3561.95,25800],["2016-10-04",3475.07,3527.2,3422.94,3527.2,14700],["2016-10-05",3353.44,3457.7,3301.32,3353.44,44400],["2016-10-06",3440.32,3440.32,3388.19,3388.19,6100],["2016-10-07",3440.32,3440.32,3370.82,3388.19,27600],["2016-10-10",3440.32,3440.32,3388.19,3422.94,2100],["2016-10-11",3475.07,3475.07,3231.82,3388.19,5300],["2016-10-12",3440.32,3475.07,3388.19,3388.19,5600],["2016-10-13",3405.57,3405.57,3405.57,3405.57,400],["2016-10-14",3405.57,3405.57,3405.57,3405.57,1900],["2016-10-17",3388.19,3388.19,3388.19,3388.19,1500],["2016-10-18",3388.19,3440.32,3388.19,3440.32,18000],["2016-10-19",3475.07,3475.07,3475.07,3475.07,100],["2016-10-20",3614.07,3614.07,3614.07,3614.07,100],["2016-10-21",3874.7,3874.7,3475.07,3631.45,2300],["2016-10-24",3648.82,3648.82,3475.07,3614.07,730],["2016-10-25",3318.69,3596.7,3318.69,3596.7,1400],["2016-10-26",3301.32,3301.32,3301.32,3301.32,200],["2016-10-27",3457.7,3475.07,3301.32,3457.7,1000],["2016-10-28",3318.69,3457.7,3301.32,3440.32,1100],["2016-10-31",3457.7,3457.7,3457.7,3457.7,800],["2016-11-01",3231.82,3405.57,3231.82,3405.57,2700],["2016-11-02",3405.57,3405.57,3405.57,3405.57,0],["2016-11-03",3388.19,3388.19,3388.19,3388.19,1100],["2016-11-04",3388.19,3388.19,3388.19,3388.19,0],["2016-11-07",3388.19,3405.57,3388.19,3405.57,1600],["2016-11-08",3509.82,3509.82,3301.32,3301.32,500],["2016-11-09",3266.57,3422.94,3266.57,3422.94,4500],["2016-11-10",3249.19,3457.7,3249.19,3457.7,2009],["2016-11-11",3388.19,3388.19,3283.94,3388.19,1800],["2016-11-14",3388.19,3388.19,3388.19,3388.19,0],["2016-11-15",3266.57,3370.82,3266.57,3370.82,700],["2016-11-16",3370.82,3370.82,3370.82,3370.82,0],["2016-11-17",3336.07,3336.07,3318.69,3318.69,1500],["2016-11-18",3092.81,3092.81,3092.81,3092.81,8000],["2016-11-21",3353.44,3353.44,3353.44,3353.44,100],["2016-11-22",3301.32,3301.32,3301.32,3301.32,500],["2016-11-23",3249.19,3301.32,3231.82,3283.94,3200],["2016-11-24",3214.44,3214.44,3214.44,3214.44,200],["2016-11-25",3283.94,3283.94,3197.06,3283.94,3200],["2016-11-28",3214.44,3370.82,3214.44,3370.82,2500],["2016-11-29",3214.44,3301.32,3214.44,3301.32,1100],["2016-11-30",3127.56,3283.94,3127.56,3283.94,400],["2016-12-01",3509.82,3509.82,3301.32,3301.32,1600],["2016-12-02",3266.57,3266.57,3266.57,3266.57,1000],["2016-12-05",3440.32,3440.32,3440.32,3440.32,2100],["2016-12-06",3440.32,3440.32,3440.32,3440.32,0],["2016-12-07",3266.57,3370.82,3266.57,3370.82,2400],["2016-12-08",3370.82,3370.82,3370.82,3370.82,0],["2016-12-09",3370.82,3370.82,3370.82,3370.82,0],["2016-12-12",3214.44,3301.32,3127.56,3127.56,5400],["2016-12-13",3388.19,3388.19,3127.56,3127.56,10200],["2016-12-14",3127.56,3283.94,3127.56,3283.94,7440],["2016-12-15",3231.82,3231.82,3231.82,3231.82,300],["2016-12-16",3127.56,3231.82,3127.56,3127.56,13100],["2016-12-19",3370.82,3370.82,3162.31,3162.31,900],["2016-12-20",3127.56,3179.69,3127.56,3179.69,2100],["2016-12-21",3214.44,3266.57,3214.44,3214.44,4000],["2016-12-22",3214.44,3336.07,3214.44,3249.19,4505],["2016-12-23",3266.57,3301.32,3266.57,3301.32,10100],["2016-12-26",3301.32,3336.07,3301.32,3301.32,4700],["2016-12-27",3318.69,3318.69,3318.69,3318.69,600],["2016-12-28",3318.69,3648.82,3318.69,3648.82,77200],["2016-12-29",3683.57,3839.95,3683.57,3787.83,20894],["2016-12-30",3787.83,3822.58,3718.33,3787.83,17500],["2017-01-03",3822.58,3839.95,3700.95,3700.95,38800],["2017-01-04",3718.33,3735.7,3648.82,3648.82,35200],["2017-01-05",3735.7,3735.7,3631.45,3683.57,20209],["2017-01-06",3666.2,3718.33,3631.45,3683.57,30700],["2017-01-09",3683.57,3787.83,3666.2,3718.33,62877],["2017-01-10",3718.33,3718.33,3501.91,3541.26,2200],["2017-01-11",3698.65,3698.65,3541.26,3698.65,309],["2017-01-12",3698.65,3698.65,3600.28,3698.65,3300],["2017-01-13",3678.98,3678.98,3678.98,3678.98,1100],["2017-01-16",3639.63,3639.63,3639.63,3639.63,200],["2017-01-17",3541.26,3541.26,3541.26,3541.26,300],["2017-01-18",3501.91,3501.91,3501.91,3501.91,600],["2017-01-19",3501.91,3501.91,3383.87,3501.91,1300],["2017-01-20",3501.91,3501.91,3501.91,3501.91,2850],["2017-01-23",3501.91,3501.91,3383.87,3501.91,1800],["2017-01-24",3482.24,3482.24,3383.87,3462.57,11500],["2017-01-25",3462.57,3462.57,3462.57,3462.57,100],["2017-02-02",3462.57,3462.57,3462.57,3462.57,0],["2017-02-03",3462.57,3462.57,3462.57,3462.57,1000],["2017-02-06",3344.53,3442.89,3187.14,3206.81,9000],["2017-02-07",3265.83,3383.87,3265.83,3344.53,37879],["2017-02-08",3403.55,3403.55,3344.53,3383.87,7103],["2017-02-09",3403.55,3718.33,3383.87,3541.26,4608],["2017-02-10",3639.63,3718.33,3541.26,3541.26,300],["2017-02-13",3442.89,3619.96,3442.89,3619.96,1400],["2017-02-14",3718.33,3718.33,3403.55,3442.89,111700],["2017-02-15",3442.89,3541.26,3442.89,3442.89,16200],["2017-02-16",3501.91,3501.91,3442.89,3442.89,5800],["2017-02-17",3442.89,3541.26,3442.89,3541.26,2400],["2017-02-20",3482.24,3541.26,3482.24,3541.26,200],["2017-02-21",3442.89,3541.26,3442.89,3521.59,3700],["2017-02-22",3580.61,3580.61,3521.59,3521.59,2720],["2017-02-23",3521.59,3639.63,3521.59,3639.63,17501],["2017-02-24",3639.63,3639.63,3639.63,3639.63,0],["2017-02-27",3442.89,3600.28,3344.53,3600.28,46900],["2017-02-28",3600.28,3600.28,3600.28,3600.28,0],["2017-03-01",3423.22,3541.26,3403.55,3541.26,3700],["2017-03-02",3423.22,3541.26,3423.22,3541.26,2100],["2017-03-03",3501.91,3560.94,3501.91,3560.94,1000],["2017-03-06",3383.87,3541.26,3383.87,3541.26,1600],["2017-03-07",3541.26,3541.26,3383.87,3482.24,2700],["2017-03-08",3738.0,3816.69,3344.53,3521.59,9900],["2017-03-09",3344.53,3482.24,3305.18,3482.24,3000],["2017-03-10",3482.24,3482.24,3482.24,3482.24,0],["2017-03-13",3344.53,3482.24,3344.53,3482.24,1300],["2017-03-14",3482.24,3482.24,3482.24,3482.24,0],["2017-03-15",3482.24,3482.24,3482.24,3482.24,0],["2017-03-16",3403.55,3442.89,3344.53,3442.89,4200],["2017-03-17",3364.2,3442.89,3344.53,3442.89,5300],["2017-03-20",3344.53,3442.89,3344.53,3442.89,3200],["2017-03-21",3442.89,3442.89,3344.53,3442.89,5000],["2017-03-22",3423.22,3423.22,3324.85,3324.85,700],["2017-03-23",3344.53,3423.22,3344.53,3423.22,1100],["2017-03-24",3423.22,3423.22,3324.85,3423.22,2100],["2017-03-27",3423.22,3423.22,3423.22,3423.22,0],["2017-03-28",3423.22,3423.22,3423.22,3423.22,0],["2017-03-29",3423.22,3423.22,3423.22,3423.22,500],["2017-03-30",3324.85,3423.22,3324.85,3423.22,1000],["2017-03-31",3344.53,3423.22,3344.53,3423.22,3300],["2017-04-03",3423.22,3423.22,3423.22,3423.22,1000],["2017-04-04",3423.22,3423.22,3423.22,3423.22,1],["2017-04-05",3423.22,3423.22,3423.22,3423.22,5400],["2017-04-07",3344.53,3423.22,3344.53,3344.53,4400],["2017-04-10",3324.85,3324.85,3010.07,3285.5,5600],["2017-04-11",3265.83,3265.83,3246.16,3246.16,5200],["2017-04-12",3305.18,3305.18,3305.18,3305.18,100],["2017-04-13",3305.18,3305.18,3285.5,3285.5,200],["2017-04-14",3246.16,3285.5,3246.16,3285.5,1900],["2017-04-17",3265.83,3285.5,3265.83,3285.5,1400],["2017-04-18",3285.5,3285.5,3285.5,3285.5,0],["2017-04-19",3246.16,3344.53,3246.16,3324.85,1400],["2017-04-20",3324.85,3324.85,3324.85,3324.85,0],["2017-04-21",3324.85,3324.85,3324.85,3324.85,0],["2017-04-24",3324.85,3324.85,3324.85,3324.85,0],["2017-04-25",3344.53,3344.53,3305.18,3305.18,3800],["2017-04-26",3305.18,3305.18,3305.18,3305.18,0],["2017-04-27",3305.18,3305.18,3305.18,3305.18,2200],["2017-04-28",3344.53,3344.53,3344.53,3344.53,100],["2017-05-03",3344.53,3344.53,3344.53,3344.53,0],["2017-05-04",3285.5,3285.5,3265.83,3265.83,71370],["2017-05-05",3541.26,3541.26,3541.26,3541.26,120],["2017-05-08",3541.26,3541.26,3541.26,3541.26,0],["2017-05-09",3344.53,3541.26,3344.53,3501.91,400],["2017-05-10",3285.5,3344.53,3265.83,3344.53,28311],["2017-05-11",3265.83,3265.83,3265.83,3265.83,1210],["2017-05-12",3285.5,3305.18,3265.83,3285.5,1000],["2017-05-15",3324.85,3324.85,3324.85,3324.85,1100],["2017-05-16",3324.85,3324.85,3324.85,3324.85,900],["2017-05-17",3285.5,3285.5,3265.83,3265.83,11300],["2017-05-18",3344.53,3344.53,3305.18,3305.18,1210],["2017-05-19",3305.18,3305.18,3285.5,3285.5,300],["2017-05-22",3285.5,3285.5,3265.83,3285.5,7300],["2017-05-23",3324.85,3324.85,3265.83,3265.83,27300],["2017-05-24",3265.83,3265.83,3246.16,3265.83,2700],["2017-05-25",3285.5,3285.5,3246.16,3246.16,17100],["2017-05-26",3265.83,3285.5,3246.16,3265.83,8400],["2017-05-29",3246.16,3246.16,3246.16,3246.16,7010],["2017-05-30",3246.16,3246.16,3246.16,3246.16,200],["2017-05-31",3246.16,3246.16,3246.16,3246.16,0],["2017-06-01",3246.16,3246.16,3246.16,3246.16,1200],["2017-06-02",3265.83,3265.83,3226.48,3226.48,3500],["2017-06-05",3246.16,3265.83,3246.16,3265.83,8000],["2017-06-06",3246.16,3246.16,3246.16,3246.16,1000],["2017-06-07",3246.16,3246.16,3246.16,3246.16,100],["2017-06-08",3246.16,3246.16,3226.48,3226.48,2500],["2017-06-09",3226.48,3226.48,3226.48,3226.48,100],["2017-06-12",3226.48,3226.48,3226.48,3226.48,0],["2017-06-13",3226.48,3226.48,3226.48,3226.48,1400],["2017-06-14",3226.48,3246.16,3226.48,3226.48,113000],["2017-06-15",3226.48,3226.48,3226.48,3226.48,1000],["2017-06-16",3246.16,3285.5,3246.16,3285.5,10100],["2017-06-19",3246.16,3246.16,3246.16,3246.16,210],["2017-06-20",3521.59,3521.59,3521.59,3521.59,5000],["2017-06-21",3285.5,3462.57,3265.83,3364.2,4500],["2017-06-22",3344.53,3344.53,3344.53,3344.53,3000],["2017-06-23",3423.22,3423.22,3344.53,3423.22,7300],["2017-06-26",3423.22,3423.22,3423.22,3423.22,0],["2017-06-27",3482.24,3482.24,3482.24,3482.24,180],["2017-06-28",3285.5,3285.5,3285.5,3285.5,600],["2017-06-29",3403.55,3403.55,3285.5,3285.5,12500],["2017-06-30",3305.18,3305.18,3285.5,3285.5,1100],["2017-07-03",3423.22,3423.22,3285.5,3285.5,25300],["2017-07-04",3285.5,3285.5,3285.5,3285.5,510],["2017-07-05",3305.18,3305.18,3305.18,3305.18,3000],["2017-07-06",3442.89,3442.89,3442.89,3442.89,500],["2017-07-07",3423.22,3423.22,3423.22,3423.22,3800],["2017-07-10",3423.22,3423.22,3423.22,3423.22,10],["2017-07-11",3423.22,3423.22,3423.22,3423.22,0],["2017-07-12",3423.22,3423.22,3423.22,3423.22,0],["2017-07-13",3403.55,3482.24,3403.55,3462.57,23100],["2017-07-14",3442.89,3482.24,3423.22,3482.24,10080],["2017-07-17",3462.57,3462.57,3462.57,3462.57,35000],["2017-07-18",3462.57,3462.57,3462.57,3462.57,2200],["2017-07-19",3442.89,3462.57,3442.89,3462.57,17800],["2017-07-20",3462.57,3462.57,3462.57,3462.57,5940],["2017-07-21",3482.24,3482.24,3482.24,3482.24,320],["2017-07-24",3482.24,3482.24,3482.24,3482.24,2700],["2017-07-25",3482.24,3482.24,3482.24,3482.24,100],["2017-07-26",3482.24,3482.24,3482.24,3482.24,1600],["2017-07-27",3482.24,3482.24,3482.24,3482.24,10],["2017-07-28",3482.24,3482.24,3482.24,3482.24,200],["2017-07-31",3560.94,3560.94,3560.94,3560.94,200],["2017-08-01",3738.0,3738.0,3580.61,3580.61,200],["2017-08-02",3580.61,3580.61,3580.61,3580.61,0],["2017-08-03",3934.74,3934.74,3482.24,3521.59,76300],["2017-08-04",3797.02,3797.02,3541.26,3541.26,200],["2017-08-07",3541.26,3541.26,3541.26,3541.26,0],["2017-08-08",3442.89,3442.89,3423.22,3423.22,10000],["2017-08-09",3423.22,3423.22,3423.22,3423.22,221000],["2017-08-10",3423.22,3423.22,3423.22,3423.22,0],["2017-08-11",3423.22,3423.22,3423.22,3423.22,0],["2017-08-14",3383.87,3541.26,3383.87,3423.22,300],["2017-08-15",3344.53,3541.26,3344.53,3541.26,200],["2017-08-16",3541.26,3541.26,3541.26,3541.26,0],["2017-08-17",3541.26,3541.26,3541.26,3541.26,0],["2017-08-18",3403.55,3423.22,3403.55,3423.22,25810],["2017-08-21",3403.55,3403.55,3403.55,3403.55,2400],["2017-08-22",3403.55,3403.55,3403.55,3403.55,0],["2017-08-23",3383.87,3383.87,3383.87,3383.87,100],["2017-08-24",3383.87,3383.87,3383.87,3383.87,300],["2017-08-25",3364.2,3364.2,3364.2,3364.2,3000],["2017-08-28",3364.2,3364.2,3364.2,3364.2,1500],["2017-08-29",3364.2,3364.2,3364.2,3364.2,0],["2017-08-30",3383.87,3383.87,3383.87,3383.87,400],["2017-08-31",3364.2,3364.2,3364.2,3364.2,500],["2017-09-01",3364.2,3364.2,3364.2,3364.2,0],["2017-09-05",3364.2,3364.2,3364.2,3364.2,0],["2017-09-06",3364.2,3364.2,3364.2,3364.2,0],["2017-09-07",3364.2,3364.2,3364.2,3364.2,0],["2017-09-08",3482.24,3482.24,3482.24,3482.24,100],["2017-09-11",3482.24,3482.24,3482.24,3482.24,0],["2017-09-12",3482.24,3482.24,3482.24,3482.24,0],["2017-09-13",3344.53,3482.24,3305.18,3482.24,543500],["2017-09-14",3482.24,3482.24,3462.57,3462.57,2400],["2017-09-15",3482.24,3482.24,3383.87,3383.87,1000],["2017-09-18",3383.87,3383.87,3383.87,3383.87,11200],["2017-09-19",3501.91,3501.91,3501.91,3501.91,100],["2017-09-20",3501.91,3501.91,3383.87,3383.87,6100],["2017-09-21",3383.87,3482.24,3383.87,3482.24,15000],["2017-09-22",3482.24,3482.24,3482.24,3482.24,100],["2017-09-25",3442.89,3442.89,3442.89,3442.89,200],["2017-09-26",3482.24,3501.91,3462.57,3462.57,300],["2017-09-27",3462.57,3462.57,3462.57,3462.57,0],["2017-09-28",3482.24,3482.24,3482.24,3482.24,100],["2017-09-29",3383.87,3383.87,3383.87,3383.87,20400],["2017-10-02",3521.59,3521.59,3521.59,3521.59,100],["2017-10-03",3482.24,3482.24,3482.24,3482.24,100],["2017-10-04",3423.22,3423.22,3423.22,3423.22,200],["2017-10-05",3383.87,3383.87,3383.87,3383.87,800],["2017-10-06",3501.91,3501.91,3501.91,3501.91,100],["2017-10-09",3501.91,3501.91,3501.91,3501.91,0],["2017-10-10",3462.57,3501.91,3462.57,3501.91,2700],["2017-10-11",3501.91,3501.91,3383.87,3462.57,5700],["2017-10-12",3462.57,3462.57,3462.57,3462.57,0],["2017-10-13",3383.87,3501.91,3383.87,3501.91,9100],["2017-10-16",3462.57,3462.57,3383.87,3403.55,5200],["2017-10-17",3482.24,3482.24,3482.24,3482.24,200],["2017-10-18",3442.89,3442.89,3442.89,3442.89,400],["2017-10-19",3364.2,3364.2,3364.2,3364.2,200],["2017-10-20",3482.24,3482.24,3482.24,3482.24,100],["2017-10-23",3482.24,3482.24,3482.24,3482.24,0],["2017-10-24",3364.2,3501.91,3364.2,3501.91,900],["2017-10-25",3403.55,3403.55,3403.55,3403.55,100],["2017-10-26",3482.24,3482.24,3482.24,3482.24,100],["2017-10-27",3482.24,3501.91,3482.24,3482.24,400],["2017-10-30",3482.24,3560.94,3482.24,3482.24,7500],["2017-10-31",3521.59,3541.26,3501.91,3521.59,800],["2017-11-01",3521.59,3541.26,3521.59,3541.26,10100],["2017-11-02",3541.26,3541.26,3442.89,3521.59,1200],["2017-11-03",3521.59,3521.59,3521.59,3521.59,1500],["2017-11-06",3738.0,3738.0,3541.26,3541.26,1000],["2017-11-07",3560.94,3560.94,3560.94,3560.94,100],["2017-11-08",3541.26,3580.61,3462.57,3462.57,7200],["2017-11-09",3482.24,3482.24,3482.24,3482.24,1300],["2017-11-10",3580.61,3580.61,3580.61,3580.61,100],["2017-11-13",3580.61,3580.61,3580.61,3580.61,100],["2017-11-14",3738.0,3738.0,3600.28,3600.28,300],["2017-11-15",3600.28,3600.28,3600.28,3600.28,0],["2017-11-16",3600.28,3600.28,3600.28,3600.28,0],["2017-11-17",3600.28,3600.28,3600.28,3600.28,0],["2017-11-20",3541.26,3541.26,3541.26,3541.26,200],["2017-11-21",3541.26,3541.26,3482.24,3541.26,300],["2017-11-22",3482.24,3541.26,3482.24,3541.26,1000],["2017-11-23",3580.61,3600.28,3560.94,3560.94,2200],["2017-11-24",3560.94,3560.94,3560.94,3560.94,0],["2017-11-27",3541.26,3541.26,3541.26,3541.26,300],["2017-11-28",3541.26,3541.26,3541.26,3541.26,0],["2017-11-29",3442.89,3541.26,3442.89,3541.26,1100],["2017-11-30",3442.89,3580.61,3442.89,3501.91,3100],["2017-12-01",3639.63,3639.63,3639.63,3639.63,100],["2017-12-04",3501.91,3501.91,3501.91,3501.91,300],["2017-12-05",3541.26,3541.26,3462.57,3462.57,400],["2017-12-06",3462.57,3462.57,3462.57,3462.57,0],["2017-12-07",3442.89,3442.89,3442.89,3442.89,4000],["2017-12-08",3442.89,3442.89,3442.89,3442.89,100],["2017-12-11",3442.89,3442.89,3442.89,3442.89,0],["2017-12-12",3442.89,3501.91,3442.89,3501.91,7100],["2017-12-13",3541.26,3541.26,3383.87,3541.26,3870],["2017-12-14",3541.26,3541.26,3541.26,3541.26,100],["2017-12-15",3541.26,3541.26,3541.26,3541.26,600],["2017-12-18",3442.89,3541.26,3423.22,3541.26,3000],["2017-12-19",3423.22,3541.26,3423.22,3541.26,300],["2017-12-20",3541.26,3541.26,3541.26,3541.26,2800],["2017-12-21",3521.59,3521.59,3442.89,3521.59,4500],["2017-12-22",3521.59,3619.96,3521.59,3541.26,1900],["2017-12-25",3442.89,3619.96,3442.89,3619.96,700],["2017-12-26",3619.96,3619.96,3580.61,3580.61,500],["2017-12-27",3541.26,3541.26,3462.57,3462.57,4900],["2017-12-28",3442.89,3541.26,3442.89,3541.26,4770],["2017-12-29",3738.0,3738.0,3541.26,3619.96,2200],["2018-01-02",3580.61,3580.61,3580.61,3580.61,600],["2018-01-03",3541.26,3541.26,3541.26,3541.26,170],["2018-01-04",3738.0,3738.0,3600.28,3600.28,300],["2018-01-05",3541.26,3541.26,3541.26,3541.26,500],["2018-01-08",3560.94,3560.94,3462.57,3462.57,440],["2018-01-09",3541.26,3541.26,3265.83,3265.83,15560],["2018-01-10",3344.53,3521.59,3344.53,3521.59,2200],["2018-01-11",3403.55,3521.59,3383.87,3521.59,1000],["2018-01-12",3646.62,3646.62,3646.62,3646.62,1000],["2018-01-15",3646.62,3646.62,3646.62,3646.62,0],["2018-01-16",3646.62,3646.62,3646.62,3646.62,40],["2018-01-17",3354.89,3521.59,3334.05,3521.59,2520],["2018-01-18",3334.05,3334.05,3334.05,3334.05,340],["2018-01-19",3334.05,3542.43,3313.21,3542.43,1700],["2018-01-22",3521.59,3521.59,3250.7,3250.7,102400],["2018-01-23",3375.72,3375.72,3250.7,3250.7,5210],["2018-01-24",3250.7,3250.7,3250.7,3250.7,0],["2018-01-25",3438.24,3438.24,3438.24,3438.24,2100],["2018-01-26",3438.24,3438.24,3292.37,3292.37,2100],["2018-01-29",3334.05,3438.24,3334.05,3438.24,200],["2018-01-30",3334.05,3334.05,3334.05,3334.05,900],["2018-01-31",3334.05,3334.05,3250.7,3334.05,5200],["2018-02-01",3334.05,3334.05,3334.05,3334.05,2000],["2018-02-02",3334.05,3334.05,3334.05,3334.05,0],["2018-02-05",3334.05,3334.05,3334.05,3334.05,4400],["2018-02-06",3334.05,3334.05,3334.05,3334.05,1400],["2018-02-07",3334.05,3354.89,3334.05,3354.89,11100],["2018-02-08",3334.05,3334.05,3334.05,3334.05,6500],["2018-02-09",3334.05,3334.05,3334.05,3334.05,500],["2018-02-12",3646.62,3646.62,3646.62,3646.62,100],["2018-02-13",3292.37,3417.4,3292.37,3417.4,5200],["2018-02-21",3375.72,3375.72,3375.72,3375.72,2600],["2018-02-22",3375.72,3375.72,3375.72,3375.72,0],["2018-02-23",3375.72,3375.72,3375.72,3375.72,3],["2018-02-26",3375.72,3375.72,3375.72,3375.72,0],["2018-02-27",3375.72,3375.72,3375.72,3375.72,0],["2018-02-28",3375.72,3375.72,3375.72,3375.72,0],["2018-03-01",3167.35,3375.72,3167.35,3229.86,3100],["2018-03-02",3354.89,3354.89,3354.89,3354.89,2600],["2018-03-05",3354.89,3354.89,3229.86,3313.21,3700],["2018-03-06",3313.21,3334.05,3313.21,3334.05,3600],["2018-03-07",3334.05,3334.05,3271.53,3271.53,5600],["2018-03-08",3334.05,3334.05,3334.05,3334.05,1000],["2018-03-09",3334.05,3334.05,3334.05,3334.05,500],["2018-03-12",3313.21,3334.05,3313.21,3334.05,4807],["2018-03-13",3334.05,3354.89,3334.05,3354.89,6100],["2018-03-14",3354.89,3354.89,3334.05,3334.05,4000],["2018-03-15",3354.89,3354.89,3354.89,3354.89,207],["2018-03-16",3354.89,3354.89,3354.89,3354.89,0],["2018-03-19",3354.89,3354.89,3354.89,3354.89,0],["2018-03-20",3334.05,3334.05,3334.05,3334.05,3000],["2018-03-21",3334.05,3334.05,3334.05,3334.05,1500],["2018-03-22",3334.05,3334.05,3334.05,3334.05,0],["2018-03-23",3334.05,3334.05,3334.05,3334.05,0],["2018-03-26",3334.05,3334.05,3334.05,3334.05,0],["2018-03-27",3334.05,3334.05,3334.05,3334.05,35],["2018-03-28",3334.05,3334.05,3334.05,3334.05,0],["2018-03-29",3334.05,3334.05,3334.05,3334.05,0],["2018-03-30",3334.05,3334.05,3334.05,3334.05,2700],["2018-04-02",3334.05,3334.05,3334.05,3334.05,4300],["2018-04-03",3292.37,3292.37,3292.37,3292.37,600],["2018-04-04",3334.05,3334.05,3334.05,3334.05,3400],["2018-04-05",3334.05,3334.05,3313.21,3313.21,3400],["2018-04-06",3313.21,3313.21,3313.21,3313.21,5200],["2018-04-09",3313.21,3313.21,3313.21,3313.21,17200],["2018-04-10",3313.21,3313.21,3313.21,3313.21,2100],["2018-04-11",3313.21,3334.05,3313.21,3313.21,3200],["2018-04-12",3313.21,3313.21,3313.21,3313.21,2100],["2018-04-13",3313.21,3313.21,3313.21,3313.21,400],["2018-04-16",3313.21,3313.21,3313.21,3313.21,0],["2018-04-17",3292.37,3313.21,3292.37,3313.21,1200],["2018-04-18",3313.21,3313.21,3313.21,3313.21,0],["2018-04-19",3334.05,3334.05,3334.05,3334.05,4000],["2018-04-20",3438.24,3438.24,3438.24,3438.24,21000],["2018-04-23",3438.24,3438.24,3438.24,3438.24,8600],["2018-04-24",3438.24,3438.24,3438.24,3438.24,0],["2018-04-26",3209.02,3209.02,3209.02,3209.02,200],["2018-04-27",3209.02,3209.02,3209.02,3209.02,0],["2018-05-02",3209.02,3209.02,3209.02,3209.02,0],["2018-05-03",3209.02,3209.02,3209.02,3209.02,0],["2018-05-04",3209.02,3209.02,3209.02,3209.02,0],["2018-05-07",3334.05,3459.08,3334.05,3459.08,600],["2018-05-08",3459.08,3459.08,3459.08,3459.08,0],["2018-05-09",3250.7,3250.7,3250.7,3250.7,200],["2018-05-10",3250.7,3250.7,3250.7,3250.7,0],["2018-05-11",3250.7,3250.7,3250.7,3250.7,0],["2018-05-14",3250.7,3250.7,3250.7,3250.7,0],["2018-05-15",3250.7,3250.7,3250.7,3250.7,0],["2018-05-16",3250.7,3250.7,3250.7,3250.7,0],["2018-05-17",3250.7,3250.7,3250.7,3250.7,0],["2018-05-18",3563.26,3563.26,3563.26,3563.26,100],["2018-05-21",3229.86,3292.37,3229.86,3292.37,2000],["2018-05-22",3313.21,3438.24,3292.37,3438.24,4700],["2018-05-23",3313.21,3313.21,3292.37,3292.37,5600],["2018-05-24",3292.37,3292.37,3292.37,3292.37,2000],["2018-05-25",3292.37,3292.37,3292.37,3292.37,1100],["2018-05-28",3292.37,3292.37,3292.37,3292.37,0],["2018-05-29",3292.37,3292.37,3292.37,3292.37,0],["2018-05-30",3292.37,3292.37,3292.37,3292.37,0],["2018-05-31",3292.37,3292.37,3292.37,3292.37,4700],["2018-06-01",3354.89,3354.89,3354.89,3354.89,300],["2018-06-04",3354.89,3354.89,3354.89,3354.89,0],["2018-06-05",3334.05,3334.05,3334.05,3334.05,300],["2018-06-06",3334.05,3334.05,3334.05,3334.05,0],["2018-06-07",3334.05,3334.05,3334.05,3334.05,0],["2018-06-08",3271.53,3375.72,3271.53,3375.72,500],["2018-06-11",3375.72,3375.72,3313.21,3313.21,1300],["2018-06-12",3334.05,3334.05,3313.21,3313.21,700],["2018-06-13",3313.21,3313.21,3313.21,3313.21,0],["2018-06-14",3313.21,3313.21,3313.21,3313.21,0],["2018-06-15",3313.21,3313.21,3313.21,3313.21,0],["2018-06-18",3334.05,3334.05,3313.21,3313.21,1200],["2018-06-19",3313.21,3313.21,3313.21,3313.21,0],["2018-06-20",3487.59,3487.59,3487.59,3487.59,500],["2018-06-21",3487.59,3487.59,3487.59,3487.59,0],["2018-06-22",3163.74,3163.74,3163.74,3163.74,100],["2018-06-25",3462.68,3462.68,3462.68,3462.68,100],["2018-06-26",3163.74,3612.15,3163.74,3612.15,300],["2018-06-27",3288.3,3288.3,3288.3,3288.3,100],["2018-06-28",3288.3,3288.3,3288.3,3288.3,0],["2018-06-29",2989.36,2989.36,2989.36,2989.36,100],["2018-07-02",2989.36,2989.36,2989.36,2989.36,0],["2018-07-03",3288.3,3288.3,3288.3,3288.3,100],["2018-07-04",3014.27,3537.41,3014.27,3537.41,200],["2018-07-05",3188.65,3686.88,3188.65,3686.88,200],["2018-07-06",3338.12,3487.59,3338.12,3487.59,200],["2018-07-09",3487.59,3487.59,3487.59,3487.59,0],["2018-07-10",3163.74,3512.5,3163.74,3512.5,200],["2018-07-11",3188.65,3188.65,3188.65,3188.65,100],["2018-07-12",3188.65,3188.65,3188.65,3188.65,0],["2018-07-13",3462.68,3462.68,3462.68,3462.68,100],["2018-07-16",3188.65,3537.41,3188.65,3487.59,1100],["2018-07-17",3612.15,3612.15,3612.15,3612.15,100],["2018-07-18",3387.94,3412.86,3387.94,3412.86,2700],["2018-07-19",3587.24,3587.24,3437.77,3437.77,500],["2018-07-20",3437.77,3562.32,3437.77,3562.32,1300],["2018-07-23",3263.39,3562.32,3263.39,3562.32,200],["2018-07-24",3562.32,3562.32,3562.32,3562.32,0],["2018-07-25",3338.12,3363.03,3338.12,3363.03,3500],["2018-07-26",3487.59,3487.59,3238.48,3238.48,4800],["2018-07-27",3487.59,3487.59,3338.12,3363.03,10300],["2018-07-30",3487.59,3487.59,3487.59,3487.59,100],["2018-07-31",3163.74,3437.77,3163.74,3437.77,200],["2018-08-01",3263.39,3263.39,3263.39,3263.39,100],["2018-08-02",3487.59,3487.59,3437.77,3437.77,600],["2018-08-03",3238.48,3238.48,3238.48,3238.48,100],["2018-08-06",3437.77,3437.77,3437.77,3437.77,100],["2018-08-07",3188.65,3562.32,3188.65,3562.32,200],["2018-08-08",3437.77,3437.77,3437.77,3437.77,400],["2018-08-09",3711.79,3711.79,3711.79,3711.79,100],["2018-08-10",3487.59,3487.59,3487.59,3487.59,15000],["2018-08-13",3487.59,3487.59,3487.59,3487.59,0],["2018-08-14",3288.3,3711.79,3288.3,3487.59,400],["2018-08-15",3487.59,3487.59,3487.59,3487.59,2200],["2018-08-16",3487.59,3487.59,3487.59,3487.59,9700],["2018-08-17",3487.59,3487.59,3487.59,3487.59,2000],["2018-08-20",3263.39,3487.59,3263.39,3487.59,200],["2018-08-21",3487.59,3487.59,3487.59,3487.59,13800],["2018-08-22",3263.39,3263.39,3263.39,3263.39,100],["2018-08-23",3263.39,3263.39,3263.39,3263.39,0],["2018-08-24",3487.59,3487.59,3487.59,3487.59,100],["2018-08-27",3487.59,3487.59,3487.59,3487.59,5400],["2018-08-28",3487.59,3487.59,3487.59,3487.59,5400],["2018-08-29",3487.59,3487.59,3487.59,3487.59,1400],["2018-08-30",3487.59,3487.59,3487.59,3487.59,1400],["2018-08-31",3487.59,3487.59,3487.59,3487.59,0],["2018-09-04",3487.59,3487.59,3487.59,3487.59,5900],["2018-09-05",3487.59,3487.59,3487.59,3487.59,60600],["2018-09-06",3487.59,3487.59,3487.59,3487.59,0],["2018-09-07",3487.59,3487.59,3487.59,3487.59,0],["2018-09-10",3487.59,3487.59,3487.59,3487.59,0],["2018-09-11",3487.59,3487.59,3487.59,3487.59,0],["2018-09-12",3487.59,3487.59,3487.59,3487.59,0],["2018-09-13",3487.59,3487.59,3487.59,3487.59,0],["2018-09-14",3487.59,3487.59,3487.59,3487.59,0],["2018-09-17",3487.59,3487.59,3487.59,3487.59,0],["2018-09-18",3487.59,3487.59,3487.59,3487.59,1000],["2018-09-19",3537.41,3537.41,3537.41,3537.41,4100],["2018-09-20",3711.79,3711.79,3711.79,3711.79,100],["2018-09-21",3462.68,3462.68,3462.68,3462.68,500],["2018-09-24",3462.68,3462.68,3462.68,3462.68,0],["2018-09-25",3462.68,3462.68,3462.68,3462.68,0],["2018-09-26",3462.68,3462.68,3462.68,3462.68,0],["2018-09-27",3462.68,3462.68,3462.68,3462.68,0],["2018-09-28",3462.68,3462.68,3462.68,3462.68,0],["2018-10-01",3462.68,3462.68,3462.68,3462.68,0],["2018-10-02",3462.68,3462.68,3462.68,3462.68,0],["2018-10-03",3462.68,3462.68,3462.68,3462.68,0],["2018-10-04",3537.41,3537.41,3512.5,3512.5,4200],["2018-10-05",3512.5,3512.5,3512.5,3512.5,0],["2018-10-08",3512.5,3512.5,3512.5,3512.5,0],["2018-10-09",3512.5,3512.5,3512.5,3512.5,0],["2018-10-10",3512.5,3512.5,3512.5,3512.5,0],["2018-10-11",3512.5,3512.5,3512.5,3512.5,0],["2018-10-12",3512.5,3512.5,3512.5,3512.5,0],["2018-10-15",3512.5,3512.5,3512.5,3512.5,0],["2018-10-16",3512.5,3512.5,3512.5,3512.5,0],["2018-10-17",3512.5,3512.5,3512.5,3512.5,0],["2018-10-18",3512.5,3512.5,3512.5,3512.5,0],["2018-10-19",3512.5,3512.5,3512.5,3512.5,0],["2018-10-22",3512.5,3512.5,3512.5,3512.5,0],["2018-10-23",3512.5,3512.5,3512.5,3512.5,0],["2018-10-24",3512.5,3512.5,3512.5,3512.5,0],["2018-10-25",3512.5,3512.5,3512.5,3512.5,0],["2018-10-26",3512.5,3512.5,3512.5,3512.5,0],["2018-10-29",3512.5,3512.5,3512.5,3512.5,0],["2018-10-30",3512.5,3512.5,3512.5,3512.5,0],["2018-10-31",3512.5,3512.5,3512.5,3512.5,0],["2018-11-01",3512.5,3512.5,3512.5,3512.5,0],["2018-11-02",3512.5,3512.5,3512.5,3512.5,0],["2018-11-05",3512.5,3512.5,3512.5,3512.5,0],["2018-11-06",3512.5,3512.5,3512.5,3512.5,0],["2018-11-07",3512.5,3512.5,3512.5,3512.5,0],["2018-11-08",3512.5,3512.5,3512.5,3512.5,0],["2018-11-09",3313.21,3313.21,3313.21,3313.21,300],["2018-11-12",3338.12,3338.12,3338.12,3338.12,300],["2018-11-13",3338.12,3338.12,3338.12,3338.12,0],["2018-11-14",3562.32,3562.32,3562.32,3562.32,100],["2018-11-15",3213.57,3587.24,3213.57,3587.24,300],["2018-11-16",3238.48,3612.15,3238.48,3612.15,200],["2018-11-19",3313.21,3587.24,3313.21,3587.24,200],["2018-11-20",3338.12,3338.12,3313.21,3313.21,1500],["2018-11-21",3313.21,3313.21,3313.21,3313.21,0],["2018-11-22",3313.21,3313.21,3313.21,3313.21,0],["2018-11-23",3562.32,3562.32,3562.32,3562.32,100],["2018-11-26",3562.32,3562.32,3562.32,3562.32,0],["2018-11-27",3562.32,3562.32,3562.32,3562.32,0],["2018-11-28",3562.32,3562.32,3562.32,3562.32,0],["2018-11-29",3911.08,3911.08,3911.08,3911.08,100],["2018-11-30",3537.41,4284.75,3537.41,4234.93,1700],["2018-12-03",4234.93,4234.93,4234.93,4234.93,0],["2018-12-04",4234.93,4234.93,4234.93,4234.93,0],["2018-12-05",4234.93,4234.93,4234.93,4234.93,0],["2018-12-06",4234.93,4234.93,4234.93,4234.93,0],["2018-12-07",4234.93,4234.93,4234.93,4234.93,0],["2018-12-10",4234.93,4234.93,4234.93,4234.93,0],["2018-12-11",4234.93,4234.93,4234.93,4234.93,0],["2018-12-12",3811.44,3811.44,3811.44,3811.44,4100],["2018-12-13",3462.68,3462.68,3462.68,3462.68,300],["2018-12-14",3487.59,3487.59,3487.59,3487.59,800],["2018-12-17",3512.5,3512.5,3512.5,3512.5,300],["2018-12-18",3512.5,3512.5,3512.5,3512.5,0],["2018-12-19",3512.5,3512.5,3512.5,3512.5,0],["2018-12-20",3512.5,3512.5,3512.5,3512.5,0],["2018-12-21",3537.41,3711.79,3487.59,3487.59,900],["2018-12-24",3487.59,3487.59,3487.59,3487.59,900],["2018-12-25",3487.59,3487.59,3487.59,3487.59,0],["2018-12-26",3487.59,3487.59,3487.59,3487.59,0],["2018-12-27",3661.97,3761.61,3661.97,3761.61,200],["2018-12-28",3761.61,3761.61,3761.61,3761.61,0],["2019-01-02",3387.94,3487.59,3387.94,3487.59,500],["2019-01-03",3487.59,3487.59,3487.59,3487.59,0],["2019-01-04",3537.41,3587.24,3537.41,3587.24,200],["2019-01-07",3313.21,3587.24,3313.21,3587.24,300],["2019-01-08",3587.24,3587.24,3587.24,3587.24,0],["2019-01-09",3686.88,3686.88,3686.88,3686.88,100],["2019-01-10",3736.7,3736.7,3736.7,3736.7,100],["2019-01-11",3736.7,3736.7,3736.7,3736.7,0],["2019-01-14",3661.97,3661.97,3661.97,3661.97,500],["2019-01-15",3711.79,3711.79,3711.79,3711.79,100],["2019-01-16",3736.7,3736.7,3736.7,3736.7,100],["2019-01-17",3736.7,3736.7,3736.7,3736.7,200],["2019-01-18",3736.7,3736.7,3736.7,3736.7,200],["2019-01-21",3711.79,3736.7,3711.79,3736.7,800],["2019-01-22",3736.7,3736.7,3612.15,3612.15,1500],["2019-01-23",3612.15,3612.15,3612.15,3612.15,0],["2019-01-24",3661.97,3661.97,3661.97,3661.97,4600],["2019-01-25",3736.7,3736.7,3711.79,3711.79,500],["2019-01-28",3711.79,3711.79,3711.79,3711.79,0],["2019-01-29",3811.44,3811.44,3786.53,3786.53,200],["2019-01-30",3786.53,3786.53,3786.53,3786.53,0],["2019-01-31",3786.53,3786.53,3786.53,3786.53,0],["2019-02-01",3437.77,3736.7,3437.77,3711.79,2300],["2019-02-11",3686.88,3736.7,3686.88,3736.7,12200],["2019-02-12",3736.7,3736.7,3711.79,3711.79,38100],["2019-02-13",3961.09,3961.09,3877.99,3877.99,700],["2019-02-14",3877.99,3877.99,3877.99,3877.99,0],["2019-02-15",3877.99,3933.39,3877.99,3933.39,30800],["2019-02-18",3877.99,3905.69,3877.99,3905.69,200],["2019-02-19",3905.69,3905.69,3905.69,3905.69,0],["2019-02-20",3850.29,3877.99,3850.29,3877.99,5100],["2019-02-21",3877.99,3877.99,3877.99,3877.99,0],["2019-02-22",3739.49,3850.29,3739.49,3850.29,1500],["2019-02-25",3850.29,3850.29,3850.29,3850.29,900],["2019-02-26",3600.99,3600.99,3600.99,3600.99,100],["2019-02-27",3656.39,3933.39,3323.99,3323.99,1000],["2019-02-28",3379.39,3656.39,3379.39,3600.99,38100],["2019-03-01",3822.59,3850.29,3822.59,3850.29,2800],["2019-03-04",3822.59,3822.59,3739.49,3739.49,600],["2019-03-05",3628.69,3739.49,3600.99,3739.49,77700],["2019-03-06",3600.99,3600.99,3600.99,3600.99,400],["2019-03-07",3822.59,3961.09,3822.59,3961.09,32000],["2019-03-08",3961.09,3961.09,3961.09,3961.09,0],["2019-03-11",3767.19,3767.19,3739.49,3739.49,800],["2019-03-12",3739.49,3739.49,3739.49,3739.49,500],["2019-03-13",3933.39,3933.39,3490.19,3490.19,2100],["2019-03-14",3490.19,3490.19,3490.19,3490.19,0],["2019-03-15",3794.89,3822.59,3794.89,3822.59,1100],["2019-03-18",3877.99,3877.99,3877.99,3877.99,100],["2019-03-19",3877.99,3877.99,3877.99,3877.99,0],["2019-03-20",3877.99,3877.99,3877.99,3877.99,0],["2019-03-21",3600.99,3988.79,3600.99,3988.79,800],["2019-03-22",4099.59,4099.59,4099.59,4099.59,100],["2019-03-25",4099.59,4099.59,4099.59,4099.59,0],["2019-03-26",3767.19,3767.19,3711.79,3711.79,1200],["2019-03-27",3711.79,3711.79,3711.79,3711.79,0],["2019-03-28",3684.09,3711.79,3684.09,3711.79,7800],["2019-03-29",3711.79,3711.79,3711.79,3711.79,0],["2019-04-01",3739.49,3739.49,3739.49,3739.49,19100],["2019-04-02",3739.49,3739.49,3739.49,3739.49,0],["2019-04-03",3739.49,3739.49,3739.49,3739.49,100],["2019-04-04",3905.69,3905.69,3905.69,3905.69,100],["2019-04-05",3905.69,3905.69,3905.69,3905.69,0],["2019-04-08",4154.99,4154.99,4154.99,4154.99,100],["2019-04-09",4154.99,4154.99,4154.99,4154.99,0],["2019-04-10",4154.99,4154.99,4154.99,4154.99,0],["2019-04-11",4154.99,4154.99,4154.99,4154.99,0],["2019-04-12",3739.49,3739.49,3739.49,3739.49,1000],["2019-04-16",3739.49,3739.49,3739.49,3739.49,0],["2019-04-17",3739.49,3739.49,3739.49,3739.49,0],["2019-04-18",3628.69,3628.69,3600.99,3600.99,700],["2019-04-19",3600.99,3600.99,3600.99,3600.99,0],["2019-04-22",3490.19,3490.19,3490.19,3490.19,200],["2019-04-23",3490.19,3490.19,3490.19,3490.19,0],["2019-04-24",3490.19,3490.19,3490.19,3490.19,0],["2019-04-25",3490.19,3490.19,3490.19,3490.19,0],["2019-04-26",3711.79,3794.89,3711.79,3794.89,2100],["2019-05-02",4071.89,4071.89,3877.99,3877.99,2100],["2019-05-03",3877.99,3877.99,3877.99,3877.99,0],["2019-05-06",3877.99,3877.99,3877.99,3877.99,0],["2019-05-07",3877.99,3877.99,3877.99,3877.99,0],["2019-05-08",3877.99,3877.99,3877.99,3877.99,0],["2019-05-09",3877.99,3877.99,3877.99,3877.99,0],["2019-05-10",3877.99,3877.99,3877.99,3877.99,0],["2019-05-13",3877.99,3877.99,3877.99,3877.99,0],["2019-05-14",3877.99,3877.99,3877.99,3877.99,0],["2019-05-15",3877.99,3877.99,3877.99,3877.99,0],["2019-05-16",3877.99,3877.99,3877.99,3877.99,0],["2019-05-17",3739.49,3739.49,3739.49,3739.49,100],["2019-05-20",3739.49,3739.49,3739.49,3739.49,0],["2019-05-21",3739.49,3739.49,3739.49,3739.49,300],["2019-05-22",3739.49,4099.59,3739.49,4071.89,2400],["2019-05-23",3877.99,4044.19,3877.99,4044.19,5500],["2019-05-24",3988.79,3988.79,3988.79,3988.79,400],["2019-05-27",3988.79,3988.79,3988.79,3988.79,0],["2019-05-28",3739.49,3988.79,3739.49,3988.79,200],["2019-05-29",3988.79,3988.79,3877.99,3988.79,700],["2019-05-30",3988.79,3988.79,3988.79,3988.79,0],["2019-05-31",3988.79,4099.59,3988.79,4099.59,300],["2019-06-03",3739.49,4016.49,3739.49,4016.49,200],["2019-06-04",3739.49,3988.79,3739.49,3988.79,300],["2019-06-05",3877.99,3877.99,3877.99,3877.99,6900],["2019-06-06",3877.99,3877.99,3877.99,3877.99,0],["2019-06-07",3877.99,3877.99,3877.99,3877.99,0],["2019-06-10",3877.99,3877.99,3877.99,3877.99,0],["2019-06-11",3877.99,3877.99,3877.99,3877.99,0],["2019-06-12",3877.99,3877.99,3877.99,3877.99,0],["2019-06-13",3877.99,3877.99,3877.99,3877.99,0],["2019-06-14",3877.99,3877.99,3877.99,3877.99,4000],["2019-06-17",3877.99,3877.99,3877.99,3877.99,0],["2019-06-18",3877.99,3877.99,3877.99,3877.99,0],["2019-06-19",3877.99,3905.69,3877.99,3905.69,9000],["2019-06-20",4269.78,4269.78,4071.19,4071.19,2100],["2019-06-21",3674.0,4269.78,3674.0,4269.78,200],["2019-06-24",3872.59,4137.39,3872.59,4137.39,300],["2019-06-25",3740.2,4137.39,3740.2,4137.39,200],["2019-06-26",3971.89,4137.39,3971.89,4137.39,1600],["2019-06-27",4236.68,4236.68,4236.68,4236.68,100],["2019-06-28",4236.68,4236.68,4236.68,4236.68,0],["2019-07-01",3839.49,4236.68,3839.49,4236.68,200],["2019-07-02",3839.49,4137.39,3839.49,4137.39,400],["2019-07-03",3773.3,4137.39,3773.3,4137.39,200],["2019-07-04",4236.68,4236.68,4236.68,4236.68,100],["2019-07-05",3839.49,4104.29,3839.49,4104.29,200],["2019-07-08",4104.29,4104.29,4104.29,4104.29,0],["2019-07-09",4236.68,4269.78,3872.59,4137.39,700],["2019-07-10",3806.39,4038.09,3806.39,4038.09,600],["2019-07-11",4038.09,4038.09,4038.09,4038.09,0],["2019-07-12",4038.09,4038.09,4038.09,4038.09,0],["2019-07-15",4038.09,4038.09,3905.69,3905.69,300],["2019-07-16",3971.89,3971.89,3872.59,3872.59,200],["2019-07-17",3971.89,3971.89,3971.89,3971.89,100],["2019-07-18",3971.89,4369.08,3971.89,4369.08,127800],["2019-07-19",4203.58,4468.38,4071.19,4071.19,5700],["2019-07-22",4468.38,4468.38,4468.38,4468.38,100],["2019-07-23",4038.09,4865.57,4038.09,4468.38,800],["2019-07-24",4468.38,4468.38,4468.38,4468.38,0],["2019-07-25",4898.66,4898.66,4633.87,4633.87,200],["2019-07-26",4203.58,4799.37,4203.58,4302.88,1300],["2019-07-29",4633.87,4733.17,4137.39,4170.48,9300],["2019-07-30",4170.48,4170.48,4170.48,4170.48,0],["2019-07-31",4170.48,4170.48,4170.48,4170.48,0],["2019-08-01",4170.48,4170.48,4170.48,4170.48,0],["2019-08-02",4170.48,4170.48,4170.48,4170.48,0],["2019-08-05",4170.48,4170.48,4170.48,4170.48,0],["2019-08-06",4170.48,4170.48,4170.48,4170.48,34],["2019-08-07",4170.48,4170.48,4170.48,4170.48,0],["2019-08-08",4170.48,4170.48,4170.48,4170.48,0],["2019-08-09",4170.48,4170.48,4170.48,4170.48,300],["2019-08-12",4170.48,4203.58,4170.48,4170.48,9800],["2019-08-13",4170.48,4170.48,3938.79,4170.48,10200],["2019-08-14",4170.48,4170.48,4170.48,4170.48,5100],["2019-08-15",4170.48,4170.48,4170.48,4170.48,0],["2019-08-16",3773.3,4170.48,3773.3,4170.48,400],["2019-08-19",4170.48,4170.48,4170.48,4170.48,0],["2019-08-20",3971.89,3971.89,3905.69,3905.69,600],["2019-08-21",3905.69,3905.69,3905.69,3905.69,0],["2019-08-22",3905.69,3905.69,3905.69,3905.69,300],["2019-08-23",3971.89,4269.78,3971.89,4104.29,1200],["2019-08-26",4004.99,4004.99,4004.99,4004.99,1340],["2019-08-27",4004.99,4004.99,4004.99,4004.99,0],["2019-08-28",4004.99,4004.99,4004.99,4004.99,300],["2019-08-29",4004.99,4004.99,4004.99,4004.99,0],["2019-08-30",3971.89,3971.89,3971.89,3971.89,200],["2019-09-03",3971.89,3971.89,3971.89,3971.89,0],["2019-09-04",3971.89,3971.89,3971.89,3971.89,0],["2019-09-05",3971.89,3971.89,3971.89,3971.89,0],["2019-09-06",3971.89,3971.89,3971.89,3971.89,0],["2019-09-09",3938.79,4269.78,3938.79,4269.78,1700],["2019-09-10",3905.69,4004.99,3872.59,4004.99,1000],["2019-09-11",4004.99,4004.99,4004.99,4004.99,0],["2019-09-12",4004.99,4004.99,4004.99,4004.99,0],["2019-09-13",4004.99,4004.99,4004.99,4004.99,0],["2019-09-16",4004.99,4004.99,4004.99,4004.99,0],["2019-09-17",4269.78,4269.78,4269.78,4269.78,200],["2019-09-18",4269.78,4269.78,4269.78,4269.78,0],["2019-09-19",4269.78,4269.78,4269.78,4269.78,0],["2019-09-20",4269.78,4269.78,4269.78,4269.78,0],["2019-09-23",4269.78,4269.78,4269.78,4269.78,0],["2019-09-24",3872.59,4137.39,3872.59,4137.39,300],["2019-09-25",3806.39,3806.39,3806.39,3806.39,100],["2019-09-26",4004.99,4170.48,4004.99,4170.48,7400],["2019-09-27",4170.48,4170.48,4137.39,4137.39,2900],["2019-09-30",4137.39,4137.39,4137.39,4137.39,1000],["2019-10-01",4137.39,4137.39,4137.39,4137.39,20],["2019-10-02",3971.89,3971.89,3971.89,3971.89,1200],["2019-10-03",3971.89,3971.89,3971.89,3971.89,1200],["2019-10-04",3971.89,3971.89,3971.89,3971.89,0],["2019-10-07",3971.89,3971.89,3971.89,3971.89,700],["2019-10-08",3971.89,3971.89,3971.89,3971.89,900],["2019-10-09",3971.89,3971.89,3971.89,3971.89,0],["2019-10-10",3806.39,3806.39,3806.39,3806.39,1100],["2019-10-11",3806.39,3806.39,3806.39,3806.39,0],["2019-10-14",3971.89,3971.89,3971.89,3971.89,2400],["2019-10-15",3971.89,3971.89,3971.89,3971.89,3300],["2019-10-16",3971.89,3971.89,3971.89,3971.89,0],["2019-10-17",3971.89,3971.89,3971.89,3971.89,400],["2019-10-18",3971.89,3971.89,3971.89,3971.89,2100],["2019-10-21",4203.58,4335.98,3971.89,4004.99,4500],["2019-10-22",4004.99,4004.99,4004.99,4004.99,4100],["2019-10-23",4004.99,4038.09,4004.99,4004.99,5100],["2019-10-24",4038.09,4038.09,4004.99,4004.99,2500],["2019-10-25",4004.99,4004.99,4004.99,4004.99,0],["2019-10-28",4004.99,4004.99,4004.99,4004.99,0],["2019-10-29",4004.99,4004.99,4004.99,4004.99,0],["2019-10-30",4004.99,4004.99,4004.99,4004.99,0],["2019-10-31",4004.99,4004.99,4004.99,4004.99,600],["2019-11-01",4335.98,4335.98,4335.98,4335.98,100],["2019-11-04",4004.99,4468.38,4004.99,4468.38,200],["2019-11-05",4071.19,4567.67,4071.19,4567.67,200],["2019-11-06",4567.67,4567.67,4567.67,4567.67,0],["2019-11-07",4137.39,4335.98,4137.39,4137.39,2500],["2019-11-08",4137.39,4137.39,4137.39,4137.39,900],["2019-11-11",3938.79,4269.78,3938.79,4269.78,200],["2019-11-12",4269.78,4269.78,4269.78,4269.78,0],["2019-11-13",3938.79,3938.79,3938.79,3938.79,100],["2019-11-14",4269.78,4269.78,4269.78,4269.78,100],["2019-11-15",4004.99,4004.99,4004.99,4004.99,3000],["2019-11-18",4236.68,4236.68,4236.68,4236.68,100],["2019-11-19",4004.99,4137.39,4004.99,4137.39,16700],["2019-11-20",4137.39,4137.39,4137.39,4137.39,100],["2019-11-21",4137.39,4137.39,4137.39,4137.39,2600],["2019-11-22",4137.39,4137.39,4004.99,4004.99,22200],["2019-11-25",4004.99,4004.99,4004.99,4004.99,10800],["2019-11-26",4004.99,4004.99,4004.99,4004.99,400],["2019-11-27",4004.99,4004.99,4004.99,4004.99,0],["2019-11-28",3872.59,3971.89,3872.59,3971.89,300],["2019-11-29",4203.58,4203.58,4203.58,4203.58,100],["2019-12-02",3971.89,3971.89,3971.89,3971.89,100],["2019-12-03",3971.89,3971.89,3971.89,3971.89,0],["2019-12-04",3971.89,3971.89,3971.89,3971.89,0],["2019-12-05",3971.89,3971.89,3971.89,3971.89,0],["2019-12-06",3971.89,3971.89,3971.89,3971.89,0],["2019-12-09",3971.89,3971.89,3971.89,3971.89,0],["2019-12-10",3971.89,3971.89,3971.89,3971.89,0],["2019-12-11",3971.89,3971.89,3971.89,3971.89,0],["2019-12-12",4137.39,4137.39,4137.39,4137.39,100],["2019-12-13",4137.39,4137.39,4137.39,4137.39,0],["2019-12-16",4137.39,4137.39,4137.39,4137.39,0],["2019-12-17",4137.39,4137.39,4137.39,4137.39,0],["2019-12-18",3905.69,4137.39,3905.69,4137.39,400],["2019-12-19",3740.2,4203.58,3740.2,4203.58,200],["2019-12-20",4203.58,4203.58,4203.58,4203.58,0],["2019-12-23",4468.38,4468.38,4468.38,4468.38,100],["2019-12-24",4038.09,4369.08,4038.09,4369.08,400],["2019-12-25",4369.08,4369.08,4369.08,4369.08,0],["2019-12-26",4038.09,4038.09,4038.09,4038.09,100],["2019-12-27",4137.39,4435.28,4137.39,4137.39,12100],["2019-12-30",4468.38,4468.38,4468.38,4468.38,100],["2019-12-31",4137.39,4137.39,4137.39,4137.39,200],["2020-01-02",4137.39,4137.39,4137.39,4137.39,0],["2020-01-03",4402.18,4468.38,4402.18,4468.38,400],["2020-01-06",4468.38,4468.38,4468.38,4468.38,0],["2020-01-07",4468.38,4468.38,4468.38,4468.38,0],["2020-01-08",4468.38,4468.38,4468.38,4468.38,0],["2020-01-09",4468.38,4468.38,4468.38,4468.38,0],["2020-01-10",4468.38,4799.37,4468.38,4799.37,200],["2020-01-13",4799.37,4799.37,4799.37,4799.37,0],["2020-01-14",4335.98,4666.97,4335.98,4666.97,600],["2020-01-15",4236.68,4236.68,4236.68,4236.68,400],["2020-01-16",4236.68,4236.68,4236.68,4236.68,0],["2020-01-17",4534.57,4534.57,4534.57,4534.57,100],["2020-01-20",4203.58,4203.58,4203.58,4203.58,300],["2020-01-21",4567.67,4567.67,4534.57,4534.57,300],["2020-01-22",4534.57,4534.57,4534.57,4534.57,0],["2020-01-30",4501.48,4501.48,4137.39,4435.28,800],["2020-01-31",4435.28,4435.28,4435.28,4435.28,0],["2020-02-03",4600.77,4633.87,4600.77,4633.87,200],["2020-02-04",4633.87,4633.87,4170.48,4170.48,2800],["2020-02-05",4170.48,4170.48,4170.48,4170.48,0],["2020-02-06",4170.48,4170.48,3938.79,3938.79,3100],["2020-02-07",3938.79,3938.79,3938.79,3938.79,0],["2020-02-10",3971.89,4203.58,3971.89,4203.58,300],["2020-02-11",4203.58,4203.58,4203.58,4203.58,100],["2020-02-12",4203.58,4203.58,4203.58,4203.58,100],["2020-02-13",4311.37,4311.37,4239.51,4239.51,700],["2020-02-14",4059.87,4059.87,4059.87,4059.87,200],["2020-02-17",3988.02,4383.22,3952.09,4383.22,800],["2020-02-18",4383.22,4383.22,4383.22,4383.22,0],["2020-02-19",4383.22,4383.22,4383.22,4383.22,0],["2020-02-20",4347.3,4670.65,4347.3,4670.65,1000],["2020-02-21",4670.65,4670.65,4670.65,4670.65,0],["2020-02-24",4203.58,4203.58,4203.58,4203.58,100],["2020-02-25",3916.16,3916.16,3916.16,3916.16,1000],["2020-02-26",3916.16,3916.16,3916.16,3916.16,0],["2020-02-27",3916.16,3916.16,3916.16,3916.16,0],["2020-02-28",3916.16,3916.16,3916.16,3916.16,0],["2020-03-02",3916.16,3916.16,3916.16,3916.16,0],["2020-03-03",3556.88,3916.16,3556.88,3916.16,2100],["2020-03-04",3916.16,3952.09,3916.16,3952.09,8100],["2020-03-05",3952.09,4311.37,3952.09,4311.37,3100],["2020-03-06",3952.09,3952.09,3952.09,3952.09,200],["2020-03-09",3880.23,4311.37,3880.23,4311.37,700],["2020-03-10",3880.23,3880.23,3880.23,3880.23,100],["2020-03-11",3556.88,3952.09,3556.88,3952.09,200],["2020-03-12",3592.81,3592.81,3592.81,3592.81,140],["2020-03-13",3269.45,3880.23,3269.45,3880.23,200],["2020-03-16",3556.88,4203.58,3556.88,4203.58,200],["2020-03-17",3808.37,3808.37,3808.37,3808.37,200],["2020-03-18",3556.88,3952.09,3556.88,3952.09,200],["2020-03-19",3556.88,3952.09,3556.88,3952.09,200],["2020-03-20",3556.88,3916.16,3556.88,3916.16,200],["2020-03-23",3556.88,3556.88,3556.88,3556.88,100],["2020-03-24",3233.53,3556.88,3233.53,3556.88,1100],["2020-03-25",3556.88,3592.81,3556.88,3592.81,2700],["2020-03-26",3592.81,3592.81,3233.53,3233.53,18700],["2020-03-27",3305.38,3413.17,3233.53,3413.17,29100],["2020-03-30",3233.53,3233.53,3233.53,3233.53,5200],["2020-03-31",2910.17,3377.24,2910.17,3377.24,300],["2020-04-01",3089.81,3089.81,3089.81,3089.81,100],["2020-04-03",2838.32,2838.32,2838.32,2838.32,100],["2020-04-06",3089.81,3089.81,3089.81,3089.81,100],["2020-04-07",2838.32,3305.38,2838.32,3305.38,200],["2020-04-08",3017.96,3485.02,3017.96,3485.02,200],["2020-04-09",3197.6,3556.88,3197.6,3556.88,200],["2020-04-10",3269.45,3520.95,3269.45,3520.95,200],["2020-04-13",3592.81,3592.81,3592.81,3592.81,2100],["2020-04-14",3592.81,3592.81,3413.17,3413.17,7200],["2020-04-15",3413.17,3413.17,3413.17,3413.17,200],["2020-04-16",3413.17,3413.17,3413.17,3413.17,0],["2020-04-17",3413.17,3592.81,3413.17,3592.81,1200],["2020-04-20",3449.09,3449.09,3449.09,3449.09,1000],["2020-04-21",3592.81,3592.81,3592.81,3592.81,100],["2020-04-22",3269.45,3880.23,3269.45,3880.23,200],["2020-04-23",3520.95,3808.37,3520.95,3736.52,1600],["2020-04-24",3413.17,3700.59,3413.17,3700.59,248],["2020-04-27",3377.24,3700.59,3377.24,3592.81,2600],["2020-04-28",3592.81,3592.81,3592.81,3592.81,3500],["2020-04-29",3592.81,3592.81,3592.81,3592.81,0],["2020-05-04",3592.81,3592.81,3592.81,3592.81,0],["2020-05-05",3592.81,3592.81,3592.81,3592.81,0],["2020-05-06",3592.81,3592.81,3592.81,3592.81,0],["2020-05-07",3413.17,3413.17,3413.17,3413.17,200],["2020-05-08",3413.17,3413.17,3413.17,3413.17,1000],["2020-05-11",3592.81,3592.81,3592.81,3592.81,100],["2020-05-12",3485.02,3485.02,3485.02,3485.02,2094],["2020-05-13",3592.81,3592.81,3556.88,3556.88,6800],["2020-05-14",3592.81,3592.81,3520.95,3556.88,13100],["2020-05-15",3556.88,3556.88,3556.88,3556.88,0],["2020-05-18",3556.88,3556.88,3556.88,3556.88,0],["2020-05-19",3592.81,3592.81,3592.81,3592.81,400],["2020-05-20",3592.81,3592.81,3592.81,3592.81,0],["2020-05-21",3592.81,3592.81,3592.81,3592.81,4100],["2020-05-22",3592.81,3592.81,3592.81,3592.81,0],["2020-05-25",3592.81,3592.81,3592.81,3592.81,0],["2020-05-26",3377.24,3377.24,3377.24,3377.24,100],["2020-05-27",3592.81,3592.81,3592.81,3592.81,1900],["2020-05-28",3592.81,3592.81,3592.81,3592.81,1000],["2020-05-29",3592.81,3592.81,3592.81,3592.81,0],["2020-06-01",3377.24,3449.09,3377.24,3449.09,2500],["2020-06-02",3413.17,3485.02,3413.17,3485.02,600],["2020-06-03",3485.02,3485.02,3485.02,3485.02,0],["2020-06-04",3485.02,3485.02,3485.02,3485.02,0],["2020-06-05",3341.31,3485.02,3305.38,3449.09,10600],["2020-06-08",3341.31,3341.31,3305.38,3341.31,2000],["2020-06-09",3341.31,3341.31,3341.31,3341.31,9200],["2020-06-10",3413.17,3413.17,3413.17,3413.17,2100],["2020-06-11",3413.17,3413.17,3341.31,3341.31,500],["2020-06-12",3269.45,3269.45,3269.45,3269.45,500],["2020-06-15",3305.38,3305.38,3269.45,3269.45,2900],["2020-06-16",3269.45,3269.45,3269.45,3269.45,800],["2020-06-17",3269.45,3269.45,3269.45,3269.45,75500],["2020-06-18",3305.38,3305.38,3305.38,3305.38,100],["2020-06-19",3305.38,3305.38,3305.38,3305.38,0],["2020-06-22",3413.17,3413.17,3413.17,3413.17,3100],["2020-06-23",3413.17,3413.17,3413.17,3413.17,10000],["2020-06-24",3449.09,3449.09,3449.09,3449.09,2500],["2020-06-25",3413.17,3413.17,3413.17,3413.17,1000],["2020-06-26",3449.09,3449.09,3449.09,3449.09,3000],["2020-06-29",3413.17,3449.09,3341.31,3413.17,68600],["2020-06-30",3413.17,3413.17,3413.17,3413.17,0],["2020-07-01",3341.31,3520.95,3341.31,3485.02,41800],["2020-07-02",3413.17,3485.02,3161.67,3485.02,235500],["2020-07-03",3485.02,3520.95,3377.24,3485.02,21400],["2020-07-06",3485.02,3736.52,3485.02,3664.66,27700],["2020-07-07",3772.45,3772.45,3305.38,3341.31,155000],["2020-07-08",3341.31,3377.24,3341.31,3341.31,9800],["2020-07-09",3341.31,3413.17,3305.38,3413.17,7000],["2020-07-10",3305.38,3341.31,3269.45,3341.31,13400],["2020-07-13",3305.38,3305.38,3305.38,3305.38,3100],["2020-07-14",3233.53,3305.38,3233.53,3305.38,2200],["2020-07-15",3305.38,3305.38,3305.38,3305.38,4100],["2020-07-16",3341.31,3341.31,3305.38,3305.38,6700],["2020-07-17",3341.31,3413.17,3341.31,3377.24,46500],["2020-07-20",3377.24,3377.24,3377.24,3377.24,0],["2020-07-21",3305.38,3305.38,3269.45,3269.45,2100],["2020-07-22",3269.45,3341.31,3269.45,3269.45,31400],["2020-07-23",3233.53,3305.38,3233.53,3305.38,2800],["2020-07-24",3269.45,3269.45,3161.67,3269.45,22100],["2020-07-27",2982.03,3125.74,2946.1,3125.74,1300],["2020-07-28",3125.74,3161.67,3089.81,3125.74,8900],["2020-07-29",3125.74,3125.74,3089.81,3125.74,2200],["2020-07-30",3125.74,3125.74,3089.81,3125.74,800],["2020-07-31",3053.89,3125.74,3053.89,3053.89,11600],["2020-08-03",3089.81,3125.74,3089.81,3125.74,900],["2020-08-04",3233.53,3233.53,3233.53,3233.53,300],["2020-08-05",3233.53,3233.53,3233.53,3233.53,900],["2020-08-06",3233.53,3269.45,3233.53,3269.45,11500],["2020-08-07",3269.45,3269.45,3233.53,3269.45,2500],["2020-08-10",3269.45,3305.38,3269.45,3305.38,3500],["2020-08-11",3305.38,3341.31,3305.38,3305.38,11000],["2020-08-12",3341.31,3341.31,3305.38,3341.31,33900],["2020-08-13",3341.31,3377.24,3341.31,3377.24,7100],["2020-08-14",3341.31,3341.31,3305.38,3341.31,5500],["2020-08-17",3269.45,3341.31,3269.45,3305.38,15900],["2020-08-18",3305.38,3305.38,3305.38,3305.38,12400],["2020-08-19",3341.31,3377.24,3341.31,3341.31,2100],["2020-08-20",3341.31,3377.24,3341.31,3377.24,700],["2020-08-21",3413.17,3449.09,3413.17,3449.09,5100],["2020-08-24",3449.09,3485.02,3449.09,3449.09,7700],["2020-08-25",3413.17,3449.09,3413.17,3449.09,200],["2020-08-26",3449.09,3449.09,3449.09,3449.09,2100],["2020-08-27",3449.09,3449.09,3413.17,3413.17,4100],["2020-08-28",3413.17,3556.88,3413.17,3556.88,11600],["2020-08-31",3592.81,3592.81,3449.09,3556.88,3400],["2020-09-01",3556.88,3592.81,3556.88,3592.81,1700],["2020-09-03",3556.88,3556.88,3413.17,3556.88,5500],["2020-09-04",3413.17,3485.02,3413.17,3485.02,3300],["2020-09-07",3485.02,3485.02,3413.17,3413.17,3100],["2020-09-08",3413.17,3449.09,3413.17,3449.09,2100],["2020-09-09",3485.02,3485.02,3485.02,3485.02,300],["2020-09-10",3449.09,3485.02,3413.17,3485.02,1100],["2020-09-11",3413.17,3485.02,3413.17,3485.02,1100],["2020-09-14",3520.95,3520.95,3520.95,3520.95,1000],["2020-09-15",3520.95,3520.95,3520.95,3520.95,0],["2020-09-16",3485.02,3772.45,3485.02,3772.45,33700],["2020-09-17",3556.88,3772.45,3556.88,3772.45,167300],["2020-09-18",3628.73,3772.45,3628.73,3664.66,60900],["2020-09-21",3664.66,3772.45,3628.73,3772.45,18000],["2020-09-22",3628.73,3664.66,3592.81,3592.81,12600],["2020-09-23",3628.73,3664.66,3628.73,3664.66,4400],["2020-09-24",3592.81,3700.59,3592.81,3700.59,200],["2020-09-25",3628.73,3772.45,3628.73,3772.45,63100],["2020-09-28",3772.45,3880.23,3772.45,3880.23,68100],["2020-09-29",3772.45,3880.23,3772.45,3880.23,5200],["2020-09-30",3772.45,3772.45,3700.59,3700.59,3400],["2020-10-01",3772.45,3772.45,3700.59,3772.45,19500],["2020-10-02",3772.45,3772.45,3664.66,3736.52,81000],["2020-10-05",3664.66,3772.45,3664.66,3736.52,96600],["2020-10-06",3772.45,3808.37,3772.45,3808.37,44500],["2020-10-07",3808.37,4095.8,3808.37,3952.09,93700],["2020-10-08",3916.16,3952.09,3808.37,3916.16,54500],["2020-10-09",3952.09,3952.09,3880.23,3952.09,11500],["2020-10-12",3880.23,3916.16,3844.3,3916.16,11900],["2020-10-13",3844.3,4131.73,3808.37,3880.23,78100],["2020-10-14",3880.23,4023.94,3880.23,3952.09,10800],["2020-10-15",3952.09,3988.02,3952.09,3988.02,22500],["2020-10-16",3988.02,4383.22,3988.02,4347.3,88000],["2020-10-19",4239.51,4419.15,4239.51,4419.15,2100],["2020-10-20",4419.15,4491.01,4419.15,4491.01,71500],["2020-10-21",4598.79,4922.14,4598.79,4922.14,92200],["2020-10-22",4850.29,5029.93,4850.29,4994.0,10400],["2020-10-23",4778.43,4958.07,4742.5,4850.29,12800],["2020-10-26",4814.36,4922.14,4670.65,4850.29,28900],["2020-10-27",4670.65,4886.22,4670.65,4850.29,6800],["2020-10-28",4850.29,4850.29,4850.29,4850.29,0],["2020-10-29",4491.01,4670.65,4491.01,4670.65,2000],["2020-10-30",4670.65,4670.65,4347.3,4347.3,17400],["2020-11-02",4383.22,4670.65,4347.3,4383.22,6800],["2020-11-03",4706.58,4706.58,4455.08,4706.58,20500],["2020-11-04",4634.72,4634.72,4598.79,4634.72,1000],["2020-11-05",4670.65,4670.65,4670.65,4670.65,1300],["2020-11-06",4670.65,4670.65,4670.65,4670.65,100],["2020-11-09",4670.65,5137.71,4670.65,5101.79,41600],["2020-11-10",5137.71,5137.71,4958.07,4958.07,3700],["2020-11-11",4706.58,5101.79,4706.58,5029.93,34800],["2020-11-12",5137.71,5461.07,5137.71,5461.07,55900],["2020-11-13",5532.92,5999.99,5532.92,5999.99,71800],["2020-11-16",6538.91,6538.91,5748.49,5748.49,14400],["2020-11-17",5964.06,5964.06,5389.21,5748.49,12300],["2020-11-18",5425.14,5712.56,5425.14,5712.56,4200],["2020-11-19",5712.56,6179.63,5712.56,5820.35,63300],["2020-11-20",5820.35,6107.77,5820.35,6035.91,42700],["2020-11-23",6107.77,6251.48,5964.06,6215.56,190700],["2020-11-24",6215.56,6287.41,6071.84,6143.7,96040],["2020-11-25",6107.77,6215.56,6107.77,6107.77,9600],["2020-11-26",5856.27,6107.77,5820.35,6071.84,23200],["2020-11-27",6071.84,6107.77,5928.13,5999.99,9500],["2020-11-30",5999.99,6071.84,5856.27,5999.99,79800],["2020-12-01",5748.49,5892.2,5568.85,5892.2,96200],["2020-12-02",5748.49,6071.84,5604.78,5999.99,39200],["2020-12-03",5928.13,6251.48,5928.13,6071.84,157600],["2020-12-04",6071.84,6143.7,5712.56,5856.27,99400],["2020-12-07",5784.42,5999.99,5676.63,5856.27,84800],["2020-12-08",5676.63,5676.63,5389.21,5568.85,68200],["2020-12-09",5389.21,5712.56,5137.71,5137.71,62900],["2020-12-10",5245.5,5532.92,5245.5,5532.92,27100],["2020-12-11",5532.92,5532.92,5317.35,5389.21,22300],["2020-12-14",5496.99,5496.99,5245.5,5245.5,51200],["2020-12-15",5461.07,5676.63,5353.28,5640.71,66000],["2020-12-16",5640.71,5712.56,5640.71,5676.63,7500],["2020-12-17",5604.78,5676.63,5532.92,5640.71,30000],["2020-12-18",5676.63,5676.63,5389.21,5389.21,17200],["2020-12-21",5389.21,5820.35,5389.21,5748.49,85000],["2020-12-22",5640.71,5676.63,5496.99,5676.63,1900],["2020-12-23",5712.56,5712.56,5389.21,5389.21,126000],["2020-12-24",5317.35,5532.92,5281.43,5317.35,29200],["2020-12-25",5353.28,5532.92,5353.28,5532.92,8000],["2020-12-28",5496.99,5496.99,5425.14,5425.14,20400],["2020-12-29",5425.14,5532.92,5425.14,5461.07,22100],["2020-12-30",5496.99,5496.99,5353.28,5425.14,19100],["2020-12-31",5353.28,5496.99,5353.28,5425.14,12300],["2021-01-04",5425.14,5496.99,5425.14,5496.99,11600],["2021-01-05",5425.14,5461.07,5281.43,5389.21,61200],["2021-01-06",5532.92,5568.85,5425.14,5532.92,34000],["2021-01-07",5532.92,5892.2,5532.92,5784.42,133700],["2021-01-08",5784.42,6071.84,5784.42,5999.99,89000],["2021-01-11",5999.99,6143.7,5856.27,6143.7,61200],["2021-01-12",6143.7,6143.7,5856.27,6035.91,14400],["2021-01-13",6107.77,6215.56,5964.06,6107.77,90000],["2021-01-14",6107.77,6107.77,5928.13,6035.91,42700],["2021-01-15",6035.91,6107.77,5964.06,6071.84,69800],["2021-01-18",6071.84,6646.69,5856.27,6646.69,184700],["2021-01-19",7293.4,7293.4,6467.05,7257.47,460106],["2021-01-20",7185.61,7904.17,7185.61,7652.68,59200],["2021-01-21",7185.61,7365.25,6898.19,7077.83,193000],["2021-01-22",6970.04,6970.04,6467.05,6826.33,152500],["2021-01-25",6826.33,6826.33,6287.41,6395.2,42300],["2021-01-26",6395.2,6646.69,6143.7,6143.7,51400],["2021-01-27",6143.7,6287.41,5820.35,6143.7,84100],["2021-01-28",5928.13,5928.13,5532.92,5532.92,105100],["2021-01-29",5317.35,5892.2,5317.35,5748.49,59400],["2021-02-01",6143.7,6179.63,5281.43,5676.63,18700],["2021-02-02",5640.71,5640.71,5317.35,5640.71,5800],["2021-02-03",5640.71,5856.27,5496.99,5856.27,24700],["2021-02-04",5820.35,5856.27,5604.78,5604.78,67100],["2021-02-05",5604.78,5892.2,5568.85,5820.35,56200],["2021-02-08",5820.35,5856.27,5604.78,5712.56,33000],["2021-02-09",5640.71,5820.35,5496.99,5820.35,16800],["2021-02-17",5820.35,6107.77,5820.35,6035.91,70000],["2021-02-18",6071.84,6323.34,6071.84,6215.56,80000],["2021-02-19",6107.77,6251.48,5748.49,5928.13,65200],["2021-02-22",6035.91,6107.77,5928.13,6035.91,137000],["2021-02-23",6035.91,6071.84,5928.13,5964.06,114000],["2021-02-24",5964.06,6071.84,5856.27,5892.2,81600],["2021-02-25",5892.2,6274.81,5892.2,6274.81,191700],["2021-02-26",6274.81,6542.64,6121.77,6504.38,105200],["2021-03-01",6504.38,6504.38,6351.34,6389.6,31000],["2021-03-02",6389.6,6389.6,5892.2,6313.07,50000],["2021-03-03",6274.81,6274.81,6121.77,6198.29,71000],["2021-03-04",6160.03,6313.07,6045.25,6121.77,124600],["2021-03-05",6121.77,6580.9,6121.77,6542.64,113400],["2021-03-08",6580.9,7116.56,6504.38,6772.21,184900],["2021-03-09",6542.64,7040.03,6542.64,6695.68,176900],["2021-03-10",6695.68,6695.68,6504.38,6619.16,39600],["2021-03-11",6619.16,6619.16,6542.64,6619.16,22300],["2021-03-12",6504.38,6657.42,6313.07,6619.16,74000],["2021-03-15",6542.64,6580.9,6466.12,6504.38,51600],["2021-03-16",6542.64,6542.64,6313.07,6466.12,129400],["2021-03-17",6427.86,7001.77,6427.86,6810.47,357860],["2021-03-18",6810.47,7078.3,6619.16,6848.73,122800],["2021-03-19",6695.68,6810.47,6657.42,6695.68,117600],["2021-03-22",6695.68,6695.68,6504.38,6504.38,147200],["2021-03-23",6504.38,6504.38,6389.6,6427.86,65700],["2021-03-24",6351.34,6389.6,6236.55,6274.81,123000],["2021-03-25",6274.81,6351.34,6160.03,6274.81,43200],["2021-03-26",6198.29,6236.55,6006.99,6198.29,53300],["2021-03-29",6198.29,6313.07,6160.03,6313.07,38300],["2021-03-30",6351.34,6351.34,6121.77,6274.81,24400],["2021-03-31",6351.34,6351.34,6160.03,6313.07,26700],["2021-04-01",6466.12,6886.99,6466.12,6848.73,311300],["2021-04-02",7078.3,7346.12,6886.99,7078.3,244800],["2021-04-05",7116.56,7116.56,6810.47,7001.77,123700],["2021-04-06",6733.95,7193.08,6695.68,7193.08,176300],["2021-04-07",7116.56,7728.73,7116.56,7575.69,307100],["2021-04-08",7575.69,7575.69,7269.6,7499.17,98100],["2021-04-09",7422.64,7460.91,7307.86,7460.91,71500],["2021-04-12",7346.12,7460.91,7307.86,7307.86,87400],["2021-04-13",7346.12,7384.38,7040.03,7116.56,180900],["2021-04-14",7116.56,7269.6,7078.3,7269.6,100600],["2021-04-15",7269.6,7269.6,6886.99,7078.3,56900],["2021-04-16",6963.51,7346.12,6695.68,6886.99,366400],["2021-04-19",7116.56,7116.56,6810.47,6963.51,70400],["2021-04-20",7078.3,7154.82,6848.73,6925.25,122900],["2021-04-22",6810.47,6886.99,6619.16,6619.16,154900],["2021-04-23",6504.38,6695.68,6427.86,6695.68,62100],["2021-04-26",6695.68,6733.95,6427.86,6466.12,75200],["2021-04-27",6504.38,6542.64,6427.86,6542.64,66500],["2021-04-28",6504.38,6504.38,6389.6,6427.86,101200],["2021-04-29",6580.9,6580.9,6351.34,6389.6,69200],["2021-05-04",6274.81,6351.34,6083.51,6351.34,87600],["2021-05-05",6504.38,6542.64,6313.07,6313.07,66900],["2021-05-06",6313.07,6389.6,6160.03,6160.03,53100],["2021-05-07",6313.07,6313.07,6083.51,6236.55,40900],["2021-05-10",6198.29,6236.55,6045.25,6121.77,54100],["2021-05-11",6236.55,6313.07,6160.03,6198.29,33100],["2021-05-12",6121.77,6351.34,6121.77,6313.07,30000],["2021-05-13",6313.07,6351.34,6198.29,6313.07,97900],["2021-05-14",6198.29,6313.07,6160.03,6274.81,41000],["2021-05-17",6313.07,6313.07,6160.03,6160.03,48000],["2021-05-18",6160.03,6160.03,5968.72,6083.51,90500],["2021-05-19",6083.51,6121.77,6006.99,6045.25,19500],["2021-05-20",6045.25,6045.25,5892.2,5968.72,50300],["2021-05-21",5968.72,6160.03,5968.72,6045.25,60200],["2021-05-24",6121.77,6236.55,6045.25,6198.29,35100],["2021-05-25",6160.03,6236.55,6083.51,6121.77,38000],["2021-05-26",6121.77,6236.55,6121.77,6121.77,133400],["2021-05-27",6198.29,6198.29,6083.51,6121.77,30700],["2021-05-28",6121.77,6466.12,6121.77,6351.34,85600],["2021-05-31",6351.34,6695.68,6236.55,6580.9,57200],["2021-06-01",6580.9,6657.42,6504.38,6504.38,78900],["2021-06-02",6427.86,6542.64,6313.07,6427.86,80500],["2021-06-03",6504.38,6504.38,6389.6,6466.12,87200],["2021-06-04",6466.12,6810.47,6389.6,6772.21,237600],["2021-06-07",6848.73,7078.3,6733.95,6963.51,275900],["2021-06-08",6925.25,6925.25,6427.86,6504.38,22100],["2021-06-09",6504.38,6695.68,6313.07,6504.38,30000],["2021-06-10",6504.38,6504.38,6236.55,6313.07,101400],["2021-06-11",6351.34,6466.12,6313.07,6466.12,44700],["2021-06-14",6580.9,6580.9,6351.34,6427.86,36600],["2021-06-15",6389.6,6466.12,6351.34,6466.12,51800],["2021-06-16",6466.12,6504.38,6389.6,6466.12,47800],["2021-06-17",6427.86,6466.12,6389.6,6466.12,45800],["2021-06-18",6466.12,6580.9,6427.86,6580.9,103600],["2021-06-21",6695.68,6695.68,6619.16,6619.16,81300],["2021-06-22",6695.68,6810.47,6580.9,6580.9,36200],["2021-06-23",6657.42,6657.42,6466.12,6466.12,68100],["2021-06-24",6466.12,6542.64,6389.6,6466.12,49600],["2021-06-25",6427.86,6466.12,6351.34,6427.86,51100],["2021-06-28",6504.38,6542.64,6427.86,6504.38,43000],["2021-06-29",6504.38,6695.68,6427.86,6466.12,28700],["2021-06-30",6466.12,6466.12,6351.34,6389.6,41000],["2021-07-01",6389.6,6389.6,6351.34,6389.6,18200],["2021-07-02",6351.34,6389.6,6313.07,6389.6,22900],["2021-07-05",6389.6,6466.12,6313.07,6389.6,64900],["2021-07-06",6427.86,6427.86,6198.29,6198.29,40700],["2021-07-07",6236.55,6236.55,6083.51,6198.29,48700],["2021-07-08",6121.77,6198.29,6121.77,6160.03,45300],["2021-07-09",6160.03,6274.81,6083.51,6160.03,52600],["2021-07-12",6045.25,6083.51,5586.11,5930.46,41600],["2021-07-13",5815.68,5930.46,5739.16,5930.46,13100],["2021-07-14",5930.46,5930.46,5777.42,5930.46,21800],["2021-07-15",5930.46,5968.72,5853.94,5930.46,35600],["2021-07-16",5968.72,6121.77,5968.72,6121.77,23300],["2021-07-19",6160.03,6351.34,6121.77,6274.81,98700],["2021-07-20",6236.55,6274.81,6236.55,6274.81,23600],["2021-07-21",6313.07,6313.07,6121.77,6198.29,41100],["2021-07-22",6236.55,6274.81,6121.77,6274.81,40800],["2021-07-23",6198.29,6274.81,6121.77,6198.29,41600],["2021-07-26",6121.77,6198.29,6083.51,6198.29,12400],["2021-07-27",6236.55,6313.07,6198.29,6236.55,29400],["2021-07-28",6236.55,6236.55,6160.03,6236.55,16800],["2021-07-29",6236.55,6351.34,6198.29,6351.34,67800],["2021-07-30",6274.81,6274.81,6236.55,6274.81,29500],["2021-08-02",6274.81,6351.34,6274.81,6351.34,43600],["2021-08-03",6274.81,6274.81,6236.55,6274.81,29800],["2021-08-04",6274.81,6427.86,6236.55,6351.34,29000],["2021-08-05",6389.6,6657.42,6389.6,6542.64,92200],["2021-08-06",6504.38,6542.64,6389.6,6389.6,44406],["2021-08-09",6389.6,6427.86,6351.34,6427.86,28500],["2021-08-10",6351.34,7040.03,6351.34,7040.03,376700],["2021-08-11",7269.6,7422.64,7040.03,7231.34,209000],["2021-08-12",7269.6,7613.95,7154.82,7384.38,183300],["2021-08-13",7384.38,7384.38,6810.47,7193.08,307300],["2021-08-16",7193.08,7193.08,7001.77,7078.3,162500],["2021-08-17",7078.3,7116.56,6580.9,6848.73,148100],["2021-08-18",6772.21,7001.77,6733.95,6886.99,147200],["2021-08-19",6886.99,7269.6,6848.73,6963.51,84000],["2021-08-20",7001.77,7040.03,6580.9,6925.25,145800],["2021-08-23",6695.68,6848.73,6619.16,6619.16,67500],["2021-08-24",6542.64,6657.42,6542.64,6580.9,67900],["2021-08-25",6580.9,6657.42,6542.64,6657.42,48700],["2021-08-26",6695.68,6810.47,6657.42,6695.68,190300],["2021-08-27",6695.68,6810.47,6657.42,6810.47,58000],["2021-08-30",6886.99,7460.91,6810.47,7193.08,168700],["2021-08-31",7307.86,7346.12,7116.56,7231.34,123000],["2021-09-01",7231.34,7537.43,7193.08,7460.91,158100],["2021-09-06",7460.91,8187.87,7460.91,8187.87,204488],["2021-09-07",8953.09,8953.09,8302.65,8493.95,386300],["2021-09-08",8417.43,8685.26,8417.43,8608.74,185800],["2021-09-09",8647.0,9412.22,8608.74,9297.44,228700],["2021-09-10",9833.09,9909.61,9335.7,9909.61,174100],["2021-09-13",9947.87,10866.14,9947.87,10866.14,363300],["2021-09-14",11095.71,11860.93,11095.71,11631.36,537200],["2021-09-15",11860.93,12013.97,11210.49,11440.06,226800],["2021-09-16",11478.32,11478.32,10827.88,11172.23,260800],["2021-09-17",11172.23,11937.45,11019.18,11822.67,181600],["2021-09-20",12052.23,12434.84,11095.71,11095.71,180500],["2021-09-21",11095.71,11554.84,10789.62,11363.53,198300],["2021-09-22",11363.53,11516.58,11248.75,11401.79,122400],["2021-09-23",11401.79,11478.32,11095.71,11363.53,221900],["2021-09-24",11363.53,11363.53,10713.1,11172.23,111900],["2021-09-27",10751.36,10980.92,10445.27,10560.05,166600],["2021-09-28",10560.05,11019.18,10368.75,10980.92,196500],["2021-09-29",10980.92,10980.92,10521.79,10789.62,86400],["2021-09-30",10789.62,11669.62,10560.05,11631.36,355300],["2021-10-01",11593.1,12779.19,11478.32,12779.19,491200],["2021-10-04",12779.19,13659.2,12779.19,13314.85,157300],["2021-10-05",13200.06,13200.06,12549.63,12932.24,234500],["2021-10-06",11937.45,14194.85,11899.19,14156.59,357600],["2021-10-07",14156.59,14539.2,13544.41,14347.9,217200],["2021-10-08",14462.68,14539.2,13850.5,14156.59,83300],["2021-10-11",14156.59,14500.94,13391.37,14386.16,431800],["2021-10-12",14424.42,14424.42,13582.67,14156.59,293400],["2021-10-13",14156.59,14156.59,13544.41,13965.29,115400],["2021-10-14",13697.46,13773.98,12626.15,12817.45,646800],["2021-10-15",12855.71,13314.85,12549.63,13314.85,248600],["2021-10-18",13314.85,13467.89,12855.71,13314.85,146400],["2021-10-19",13314.85,13773.98,13314.85,13429.63,262400],["2021-10-20",13391.37,13391.37,12740.93,13123.54,193700],["2021-10-21",13008.76,13085.28,12587.89,12970.5,178100],["2021-10-22",12626.15,13085.28,12587.89,13085.28,121700],["2021-10-25",13200.06,13200.06,12702.67,12702.67,113300],["2021-10-26",12702.67,13008.76,12549.63,13008.76,130900],["2021-10-27",13008.76,13161.8,12893.98,12970.5,110500],["2021-10-28",13008.76,13353.11,12740.93,12932.24,154100],["2021-10-29",12932.24,12932.24,12626.15,12664.41,125300],["2021-11-01",12587.89,12626.15,12243.54,12243.54,178800],["2021-11-02",12243.54,12932.24,12052.23,12587.89,191000],["2021-11-03",12664.41,12664.41,12205.28,12205.28,197600],["2021-11-04",12052.23,12243.54,12052.23,12167.02,88600],["2021-11-05",12205.28,12626.15,12205.28,12434.84,109600],["2021-11-08",12434.84,12626.15,12358.32,12434.84,103700],["2021-11-09",12434.84,12587.89,12243.54,12243.54,133700],["2021-11-10",12243.54,13467.89,12167.02,13429.63,360700],["2021-11-11",13429.63,13429.63,12817.45,13085.28,142200],["2021-11-12",12855.71,13085.28,12702.67,12817.45,47300],["2021-11-15",12817.45,12817.45,12358.32,12587.89,240200],["2021-11-16",12587.89,13008.76,12434.84,12932.24,88700],["2021-11-17",12932.24,13582.67,12702.67,13047.02,151200],["2021-11-18",13047.02,13391.37,12932.24,13047.02,107400],["2021-11-19",13047.02,13047.02,12281.8,12281.8,132700],["2021-11-22",12243.54,12281.8,11478.32,11478.32,189900],["2021-11-23",11440.06,12013.97,11401.79,11860.93,89700],["2021-11-24",11860.93,12205.28,11669.62,11746.14,126500],["2021-11-25",11746.14,12052.23,11746.14,11899.19,79100],["2021-11-26",11669.62,11937.45,11631.36,11707.88,57300],["2021-11-29",11593.1,11669.62,11478.32,11554.84,64100],["2021-11-30",11554.84,11822.67,11554.84,11669.62,46600],["2021-12-01",11669.62,11899.19,11669.62,11899.19,35000],["2021-12-02",11899.19,11937.45,11707.88,11822.67,33900],["2021-12-03",11707.88,12013.97,11707.88,11822.67,63400],["2021-12-06",11669.62,11822.67,11478.32,11516.58,41400],["2021-12-07",11593.1,12205.28,11554.84,12167.02,50100],["2021-12-08",12052.23,12052.23,11669.62,11860.93,22800],["2021-12-09",11899.19,12090.49,11899.19,12052.23,20000],["2021-12-10",11899.19,12205.28,11899.19,11937.45,17300],["2021-12-13",11937.45,12052.23,11784.41,11784.41,33000],["2021-12-14",11860.93,12128.75,11860.93,12128.75,45600],["2021-12-15",12281.8,12281.8,12052.23,12128.75,34600],["2021-12-16",11899.19,12243.54,11899.19,12013.97,33000],["2021-12-17",11860.93,12434.84,11860.93,12243.54,98200],["2021-12-20",11937.45,12243.54,11937.45,12090.49,20500],["2021-12-21",12013.97,13200.06,12013.97,12855.71,161600],["2021-12-22",12855.71,13008.76,12626.15,12740.93,95100],["2021-12-23",12626.15,12626.15,12090.49,12434.84,57900],["2021-12-24",12434.84,12626.15,12243.54,12320.06,22700],["2021-12-27",12281.8,12587.89,12090.49,12587.89,15300],["2021-12-28",12587.89,12587.89,12243.54,12434.84,75000],["2021-12-29",12434.84,12932.24,12434.84,12817.45,57200],["2021-12-30",12855.71,12893.98,12626.15,12740.93,32600],["2021-12-31",12740.93,12817.45,12587.89,12587.89,45100],["2022-01-04",12587.89,12702.67,12549.63,12549.63,74500],["2022-01-05",12434.84,12779.19,12281.8,12626.15,40200],["2022-01-06",12587.89,13276.59,12434.84,12855.71,102900],["2022-01-07",13008.76,13353.11,12932.24,13161.8,75300],["2022-01-10",13238.33,13391.37,12855.71,13008.76,60100],["2022-01-11",13008.76,13008.76,12626.15,12664.41,24200],["2022-01-12",12702.67,12855.71,12205.28,12434.84,90100],["2022-01-13",12320.06,12626.15,12052.23,12205.28,22600],["2022-01-14",12205.28,12434.84,12205.28,12434.84,8700],["2022-01-17",12434.84,12434.84,11593.1,11631.36,46200],["2022-01-18",11784.41,12052.23,11554.84,11554.84,18400],["2022-01-19",12205.28,12702.67,12205.28,12702.67,94800],["2022-01-20",13200.06,13965.29,12855.71,13161.8,70400],["2022-01-21",13161.8,13582.67,12932.24,13276.59,99900],["2022-01-24",13314.85,13391.37,12664.41,12664.41,48000],["2022-01-25",12473.1,13391.37,12434.84,12970.5,75400],["2022-01-26",13085.28,13085.28,12702.67,12740.93,11600],["2022-01-27",12740.93,12740.93,12243.54,12358.32,37800],["2022-01-28",12434.84,12970.5,12243.54,12970.5,30700],["2022-02-07",13047.02,13047.02,12740.93,13047.02,21700],["2022-02-08",13161.8,13200.06,12702.67,13008.76,36100],["2022-02-09",13008.76,13200.06,12817.45,13008.76,19400],["2022-02-10",12817.45,13161.8,12817.45,12817.45,40400],["2022-02-11",12970.5,12970.5,12817.45,12932.24,12100],["2022-02-14",12932.24,13927.02,12893.98,13506.15,146800],["2022-02-15",13506.15,14462.68,13353.11,14347.9,271100],["2022-02-16",14386.16,15266.16,14156.59,15266.16,215500],["2022-02-17",15227.9,15801.82,14960.07,15457.47,129300],["2022-02-18",15457.47,15878.34,14539.2,15266.16,118900],["2022-02-21",15266.16,15687.03,15189.64,15380.94,88200],["2022-02-22",15380.94,16260.95,14921.81,16069.64,131000],["2022-02-23",16375.73,17140.95,16184.43,16605.3,161000],["2022-02-24",16605.3,16834.86,15189.64,16490.52,164700],["2022-02-25",16452.25,16452.25,15266.16,15266.16,148700],["2022-02-28",15266.16,16452.25,14615.72,16069.64,130900],["2022-03-01",16260.95,16260.95,15533.99,15916.6,74400],["2022-03-02",15993.12,16107.9,15495.73,15572.25,67300],["2022-03-03",15801.82,16643.56,15801.82,16413.99,222800],["2022-03-04",16413.99,16834.86,16107.9,16107.9,37200],["2022-03-07",16107.9,17217.48,15993.12,16796.6,196900],["2022-03-08",16796.6,16796.6,15687.03,15801.82,78000],["2022-03-09",15801.82,16222.69,15342.68,15801.82,88400],["2022-03-10",15801.82,16556.17,15285.68,16159.14,80100],["2022-03-11",16119.44,16159.14,15404.79,15404.79,41000],["2022-03-14",15404.79,15404.79,14293.1,14372.51,102800],["2022-03-15",14372.51,14372.51,13975.48,14094.58,39800],["2022-03-16",13975.48,14531.32,13975.48,14332.8,28400],["2022-03-17",14332.8,15126.86,14332.8,14848.94,26200],["2022-03-18",14848.94,14968.05,14690.13,14690.13,29500],["2022-03-21",14491.62,15484.19,14332.8,15484.19,87900],["2022-03-22",15484.19,16000.33,15484.19,15563.6,68000],["2022-03-23",15603.3,16635.58,15603.3,16040.03,73800],["2022-03-24",16437.06,16595.88,16079.74,16595.88,113200],["2022-03-25",16992.91,17707.56,16675.28,17548.75,160100],["2022-03-28",17628.16,18025.19,17151.72,17985.48,86600],["2022-03-29",17985.48,17985.48,17270.83,17310.53,59500],["2022-03-30",16675.28,17866.37,16675.28,16873.8,57800],["2022-03-31",16873.8,16953.2,16476.77,16873.8,55400],["2022-04-01",16873.8,18184.0,16873.8,17866.37,63600],["2022-04-04",17866.37,17985.48,17270.83,17350.24,42400],["2022-04-05",17032.61,17866.37,16873.8,16953.2,34500],["2022-04-06",17032.61,17032.61,16516.47,16675.28,58400],["2022-04-07",16635.58,16675.28,16278.25,16595.88,50800],["2022-04-08",16754.69,16992.91,16000.33,16913.5,50600],["2022-04-12",16913.5,16913.5,15484.19,15484.19,64300],["2022-04-13",15603.3,16595.88,15484.19,16159.14,34100],["2022-04-14",16476.77,16754.69,16278.25,16278.25,90700],["2022-04-15",15920.93,16397.36,15881.22,16238.55,37400],["2022-04-18",15762.11,16357.66,15762.11,15881.22,26700],["2022-04-19",15881.22,17469.34,15881.22,17469.34,403800],["2022-04-20",17866.37,18263.41,17350.24,17350.24,140700],["2022-04-21",16595.88,18263.41,16595.88,17747.27,46700],["2022-04-22",17389.94,17469.34,16000.33,16000.33,183600],["2022-04-25",15484.19,15603.3,14412.21,14412.21,166700],["2022-04-26",13896.07,14253.4,12982.9,13816.66,86400],["2022-04-27",13896.07,13975.48,13340.23,13975.48,52000],["2022-04-28",14213.69,14888.65,14094.58,14293.1,41900],["2022-04-29",14293.1,14888.65,14293.1,14690.13,26700],["2022-05-04",14690.13,14848.94,14293.1,14412.21,39300],["2022-05-05",14491.62,14769.54,13896.07,14491.62,28900],["2022-05-06",13379.93,14412.21,13379.93,13737.26,25000],["2022-05-09",13737.26,13737.26,12387.35,12387.35,104100],["2022-05-10",12387.35,13062.31,11990.32,12903.49,17400],["2022-05-11",12903.49,12903.49,12387.35,12704.98,37600],["2022-05-12",12625.57,12625.57,11474.18,11474.18,96200],["2022-05-13",11434.48,11593.29,10362.5,10362.5,127900],["2022-05-16",10362.5,11315.37,9528.73,10283.09,54700],["2022-05-17",10283.09,11275.67,10124.28,11275.67,30300],["2022-05-18",11513.89,11593.29,10918.34,11355.07,12500],["2022-05-19",10918.34,12307.95,10680.12,12307.95,80600],["2022-05-20",12109.43,12704.98,11315.37,11474.18,25700],["2022-05-23",11712.4,12268.24,11156.56,11156.56,13000],["2022-05-24",11156.56,11513.89,11037.45,11156.56,40500],["2022-05-25",12268.24,12268.24,11156.56,11633.0,82800],["2022-05-26",11633.0,11633.0,11434.48,11633.0,11000],["2022-05-27",11633.0,12149.13,11474.18,11791.81,57400],["2022-05-30",11791.81,11910.92,11513.89,11791.81,25400],["2022-05-31",11593.29,11871.21,11593.29,11593.29,25400],["2022-06-01",11593.29,11593.29,11513.89,11593.29,24800],["2022-06-02",11553.59,12347.65,11553.59,12347.65,112700],["2022-06-03",12307.95,12625.57,11513.89,12268.24,35500],["2022-06-06",11990.32,12188.84,11910.92,12030.03,39100],["2022-06-07",11553.59,11553.59,11156.56,11235.96,86900],["2022-06-08",11513.89,11831.51,11474.18,11712.4,44400],["2022-06-09",11593.29,11712.4,11315.37,11633.0,158400],["2022-06-10",11593.29,11593.29,11196.26,11196.26,31500],["2022-06-13",10441.9,11116.86,10283.09,10283.09,70200],["2022-06-14",10283.09,10283.09,9647.84,9766.95,98200],["2022-06-15",9766.95,9886.06,9131.7,9528.73,95500],["2022-06-16",10283.09,10283.09,9727.25,9965.47,12400],["2022-06-17",9925.76,9925.76,9171.41,9528.73,28400],["2022-06-20",10283.09,10283.09,8655.27,8655.27,56500],["2022-06-21",8615.56,8893.48,8377.34,8377.34,77700],["2022-06-22",8377.34,9052.3,8337.64,8536.16,17500],["2022-06-23",8417.05,9052.3,8417.05,8655.27,12200],["2022-06-24",8734.67,9330.22,8734.67,8814.08,34400],["2022-06-27",9250.81,9250.81,8734.67,8853.78,6100],["2022-06-28",8853.78,9211.11,8814.08,9052.3,38500],["2022-06-29",8893.48,9131.7,8734.67,8734.67,8400],["2022-06-30",8893.48,8893.48,8694.97,8694.97,10900],["2022-07-01",8694.97,8734.67,8417.05,8655.27,9100],["2022-07-04",8655.27,8734.67,8496.45,8734.67,9000],["2022-07-05",8615.56,8615.56,8496.45,8496.45,32100],["2022-07-06",9092.0,9092.0,8297.94,8575.86,1800],["2022-07-07",8337.64,8575.86,8337.64,8456.75,1800],["2022-07-08",8456.75,9052.3,8417.05,8933.19,5900],["2022-07-11",9290.51,9290.51,8496.45,8615.56,20700],["2022-07-12",8615.56,8893.48,8496.45,8893.48,1300],["2022-07-13",9409.62,9409.62,9250.81,9250.81,400],["2022-07-14",9211.11,9250.81,8734.67,9171.41,13200],["2022-07-15",9687.55,9687.55,8774.38,9131.7,3100],["2022-07-18",9092.0,9131.7,8814.08,9131.7,10300],["2022-07-19",9092.0,9131.7,9092.0,9092.0,7700],["2022-07-20",9211.11,9489.03,9211.11,9489.03,9900],["2022-07-21",9528.73,9528.73,9131.7,9330.22,9900],["2022-07-22",9449.33,9449.33,8972.89,9290.51,6000],["2022-07-25",10203.69,10203.69,9449.33,9449.33,400],["2022-07-26",10322.79,10322.79,8933.19,9449.33,3600],["2022-07-27",9012.59,9131.7,8774.38,9131.7,9700],["2022-07-28",9131.7,9290.51,8814.08,9131.7,6300],["2022-07-29",8814.08,9131.7,8417.05,9131.7,14500],["2022-08-01",10044.87,10044.87,8814.08,9131.7,9100],["2022-08-02",9131.7,9330.22,8814.08,9131.7,22800],["2022-08-03",9092.0,9131.7,8853.78,9092.0,4400],["2022-08-04",9290.51,9290.51,9092.0,9211.11,10500],["2022-08-05",9449.33,9449.33,9052.3,9211.11,18400],["2022-08-08",9211.11,9290.51,9092.0,9092.0,13100],["2022-08-09",9489.03,9925.76,9250.81,9687.55,16200],["2022-08-10",10044.87,10044.87,9369.92,9369.92,8100],["2022-08-11",9846.36,9846.36,9131.7,9250.81,30400],["2022-08-12",9489.03,9687.55,9171.41,9528.73,15500],["2022-08-15",9528.73,10124.28,9528.73,10124.28,44000],["2022-08-16",10124.28,10124.28,9886.06,9925.76,9100],["2022-08-17",10124.28,10124.28,9727.25,9886.06,37000],["2022-08-18",9489.03,9925.76,9330.22,9886.06,14900],["2022-08-19",9925.76,9925.76,9528.73,9687.55,27400],["2022-08-22",9687.55,9846.36,9647.84,9687.55,5400],["2022-08-23",10124.28,10124.28,9211.11,9647.84,14100],["2022-08-24",9647.84,10044.87,9647.84,9846.36,32300],["2022-08-25",9846.36,10124.28,9846.36,10005.17,29200],["2022-08-26",10084.58,10600.72,9846.36,10124.28,31900],["2022-08-29",10124.28,10124.28,9528.73,10124.28,19800],["2022-08-30",10322.79,10322.79,9886.06,9886.06,31300],["2022-08-31",10243.39,10243.39,9965.47,9965.47,7300],["2022-09-05",9925.76,10481.61,9727.25,10243.39,4200],["2022-09-06",9846.36,10243.39,9846.36,9965.47,11300],["2022-09-07",10124.28,10124.28,9727.25,9806.65,9500],["2022-09-08",9528.73,9806.65,9489.03,9727.25,23800],["2022-09-09",9727.25,9886.06,9528.73,9608.14,91500],["2022-09-12",10044.87,10044.87,9647.84,9846.36,32400],["2022-09-13",10561.01,10561.01,9766.95,9886.06,7100],["2022-09-14",9806.65,9846.36,9806.65,9846.36,700],["2022-09-15",10084.58,10084.58,9846.36,9846.36,2500],["2022-09-16",9846.36,9846.36,9409.62,9647.84,8900],["2022-09-19",9330.22,9489.03,9131.7,9449.33,5000],["2022-09-20",9886.06,9886.06,9330.22,9528.73,10400],["2022-09-21",9886.06,9886.06,9131.7,9489.03,4400],["2022-09-22",9489.03,9489.03,9171.41,9489.03,7300],["2022-09-23",9568.44,9568.44,9131.7,9171.41,28700],["2022-09-26",9131.7,9131.7,8774.38,8774.38,6100],["2022-09-27",8774.38,9131.7,8774.38,8814.08,1600],["2022-09-28",8814.08,9131.7,8774.38,9092.0,4100],["2022-09-29",9092.0,9092.0,8814.08,9052.3,600],["2022-09-30",8734.67,8933.19,8575.86,8933.19,14500],["2022-10-03",9687.55,9687.55,8337.64,8337.64,12900],["2022-10-04",8417.05,8694.97,8020.02,8694.97,4200],["2022-10-05",8337.64,8972.89,8258.24,8972.89,2700],["2022-10-06",9092.0,9092.0,8536.16,8536.16,4900],["2022-10-07",8020.02,8496.45,8020.02,8337.64,21200],["2022-10-10",8139.13,8734.67,7861.2,8615.56,5000],["2022-10-11",7940.61,8297.94,7781.8,8297.94,47100],["2022-10-12",8734.67,8734.67,7861.2,8258.24,4300],["2022-10-13",8218.53,8218.53,7861.2,8178.83,3000],["2022-10-14",8139.13,8496.45,7940.61,8496.45,7400],["2022-10-17",8456.75,8496.45,8139.13,8496.45,13500],["2022-10-18",9092.0,9092.0,8496.45,8536.16,2600],["2022-10-19",8536.16,8655.27,8496.45,8536.16,8200],["2022-10-20",8337.64,8536.16,8020.02,8456.75,1600],["2022-10-21",7940.61,7940.61,7622.99,7622.99,23900],["2022-10-24",7225.96,7742.1,6868.63,7503.88,35800],["2022-10-25",7345.07,7543.58,6789.22,7543.58,1200],["2022-10-26",7543.58,7543.58,6789.22,6789.22,47400],["2022-10-27",7464.17,7464.17,6193.68,7464.17,5600],["2022-10-28",8178.83,8178.83,7146.55,7940.61,2000],["2022-10-31",8655.27,8655.27,7146.55,7146.55,8500],["2022-11-01",6590.71,7345.07,6590.71,7345.07,900],["2022-11-02",7543.58,7543.58,6828.93,6908.33,2200],["2022-11-03",6868.63,6948.03,6868.63,6948.03,4600],["2022-11-04",6948.03,6948.03,6630.41,6908.33,7400],["2022-11-07",6709.82,6749.52,6312.79,6312.79,14100],["2022-11-08",5717.24,6749.52,5717.24,6471.6,10000],["2022-11-09",6471.6,6511.3,6233.38,6511.3,4100],["2022-11-10",6868.63,6868.63,5876.05,6590.71,34900],["2022-11-11",5995.16,6273.08,5955.46,5955.46,33700],["2022-11-14",6471.6,6471.6,5479.02,5955.46,19200],["2022-11-15",5479.02,5915.76,5439.32,5518.72,29300],["2022-11-16",5955.46,6034.86,5280.51,6034.86,125900],["2022-11-17",6590.71,6590.71,6034.86,6034.86,4400],["2022-11-18",5876.05,5955.46,5558.43,5955.46,21200],["2022-11-21",6471.6,6471.6,5955.46,6034.86,37400],["2022-11-22",6431.89,6431.89,6074.57,6153.97,3400],["2022-11-23",6153.97,6153.97,5756.94,6153.97,16300],["2022-11-24",6114.27,6114.27,5756.94,5955.46,8100],["2022-11-25",6114.27,6153.97,5955.46,5995.16,102900],["2022-11-28",6511.99,6563.67,6201.89,6563.67,17200],["2022-11-29",6563.67,7080.49,6563.67,6770.4,5200],["2022-11-30",7080.49,7080.49,6718.72,6770.4,12200],["2022-12-01",6718.72,7183.86,6718.72,7132.17,21700],["2022-12-02",7132.17,7493.95,6822.08,7287.22,21300],["2022-12-05",7752.36,7752.36,7287.22,7338.9,33700],["2022-12-06",7493.95,7493.95,7028.81,7338.9,4200],["2022-12-07",6873.76,7390.59,6873.76,7235.54,4800],["2022-12-08",7235.54,7235.54,6873.76,7235.54,28300],["2022-12-09",7338.9,7338.9,7235.54,7235.54,2600],["2022-12-12",7235.54,7235.54,6873.76,7235.54,26800],["2022-12-13",7183.86,7183.86,7183.86,7183.86,200],["2022-12-14",7183.86,7493.95,7183.86,7442.27,25500],["2022-12-15",7390.59,7649.0,7390.59,7597.32,16500],["2022-12-16",7545.63,7649.0,7287.22,7390.59,20200],["2022-12-19",7649.0,8114.14,7649.0,8114.14,41600],["2022-12-20",8786.01,8786.01,7907.41,8527.6,25600],["2022-12-21",8527.6,8734.33,8062.46,8630.97,54800],["2022-12-22",8630.97,9044.42,8217.51,8837.69,27100],["2022-12-23",8941.06,9044.42,8734.33,8941.06,20000],["2022-12-26",8786.01,8786.01,8269.19,8269.19,25100],["2022-12-27",8269.19,8889.38,8114.14,8320.87,60100],["2022-12-28",8786.01,8786.01,8269.19,8269.19,12600],["2022-12-29",8269.19,8992.74,8217.51,8992.74,27600],["2022-12-30",9457.88,9457.88,8734.33,8837.69,17200],["2023-01-03",8837.69,9302.84,8579.28,8837.69,13900],["2023-01-04",8837.69,8992.74,8630.97,8786.01,15000],["2023-01-05",8786.01,9044.42,8424.24,8837.69,15500],["2023-01-06",9509.57,9509.57,8630.97,8837.69,11200],["2023-01-09",9199.47,9251.15,8786.01,8992.74,37400],["2023-01-10",9251.15,9302.84,8630.97,8992.74,20100],["2023-01-11",8682.65,8992.74,8630.97,8992.74,12000],["2023-01-12",8992.74,9302.84,8579.28,8630.97,2800],["2023-01-13",8682.65,8992.74,8630.97,8786.01,15400],["2023-01-16",9302.84,9302.84,8734.33,8734.33,18700],["2023-01-17",8630.97,8941.06,8630.97,8734.33,3900],["2023-01-18",8941.06,8941.06,8682.65,8786.01,19200],["2023-01-19",9251.15,9251.15,8579.28,8837.69,15700],["2023-01-27",8837.69,9199.47,8372.55,8786.01,16700],["2023-01-30",8682.65,8837.69,8527.6,8630.97,96400],["2023-01-31",8889.38,8889.38,8527.6,8786.01,22000],["2023-02-01",8682.65,8786.01,8527.6,8527.6,25900],["2023-02-02",8424.24,8527.6,8424.24,8527.6,17100],["2023-02-03",8527.6,8527.6,8424.24,8527.6,10700],["2023-02-06",8786.01,8786.01,8424.24,8579.28,6300],["2023-02-07",8475.92,8527.6,8372.55,8527.6,27600],["2023-02-08",8527.6,8734.33,8372.55,8527.6,4200],["2023-02-09",8372.55,8734.33,8372.55,8527.6,2600],["2023-02-10",8424.24,8579.28,8424.24,8424.24,11400],["2023-02-13",8424.24,8424.24,8165.82,8424.24,26800],["2023-02-14",8424.24,8424.24,8320.87,8372.55,7300],["2023-02-15",8372.55,8630.97,7959.09,8010.78,53900],["2023-02-16",8062.46,8475.92,8010.78,8217.51,5600],["2023-02-17",8269.19,8424.24,8165.82,8269.19,9200],["2023-02-20",8165.82,8372.55,8165.82,8372.55,29100],["2023-02-21",8372.55,8475.92,8320.87,8424.24,58200],["2023-02-22",8527.6,8579.28,8424.24,8579.28,25000],["2023-02-23",8682.65,8682.65,8320.87,8527.6,13400],["2023-02-24",8527.6,8579.28,8165.82,8475.92,12900],["2023-02-27",8856.25,8856.25,8312.92,8312.92,8500],["2023-02-28",8312.92,8530.25,8204.25,8475.92,1100],["2023-03-01",8530.25,8530.25,7932.59,8475.92,27200],["2023-03-02",8149.92,8312.92,7878.26,8312.92,27900],["2023-03-03",8149.92,8149.92,7497.93,7497.93,194200],["2023-03-06",7769.59,7878.26,7606.59,7769.59,14200],["2023-03-07",7878.26,7878.26,7606.59,7606.59,4100],["2023-03-08",7606.59,7606.59,7497.93,7606.59,58800],["2023-03-09",7660.93,7715.26,7497.93,7606.59,3800],["2023-03-10",7606.59,7606.59,7443.59,7552.26,5000],["2023-03-13",7552.26,7552.26,7443.59,7497.93,4500],["2023-03-14",7389.26,7497.93,7334.93,7389.26,20600],["2023-03-15",7334.93,7497.93,7334.93,7334.93,20300],["2023-03-16",7280.6,7552.26,7280.6,7552.26,4500],["2023-03-17",7552.26,7552.26,7552.26,7552.26,200],["2023-03-20",7552.26,7552.26,7552.26,7552.26,0],["2023-03-21",7552.26,7552.26,7389.26,7443.59,7300],["2023-03-22",7552.26,7606.59,7334.93,7334.93,30600],["2023-03-23",6628.6,7334.93,6628.6,7334.93,32700],["2023-03-24",7334.93,7552.26,7226.26,7552.26,14900],["2023-03-27",7280.6,7334.93,7280.6,7334.93,18600],["2023-03-28",7497.93,7497.93,7334.93,7334.93,5900],["2023-03-29",7334.93,7334.93,7063.26,7280.6,14600],["2023-03-30",7606.59,7606.59,7334.93,7334.93,20500],["2023-03-31",7280.6,7334.93,7280.6,7334.93,36300],["2023-04-03",7334.93,7334.93,7334.93,7334.93,58200],["2023-04-04",7497.93,7606.59,7280.6,7606.59,480200],["2023-04-05",7606.59,8041.26,7606.59,7986.92,61400],["2023-04-06",8258.59,8258.59,7389.26,7389.26,88700],["2023-04-07",7443.59,7443.59,7226.26,7334.93,165400],["2023-04-10",7280.6,7878.26,7226.26,7660.93,508000],["2023-04-11",8041.26,8041.26,7443.59,7606.59,75400],["2023-04-12",7606.59,7606.59,7280.6,7443.59,115100],["2023-04-13",7389.26,7497.93,7334.93,7443.59,42900],["2023-04-14",7443.59,7443.59,7226.26,7334.93,43900],["2023-04-17",7334.93,7497.93,7171.93,7389.26,38200],["2023-04-18",7443.59,7497.93,7334.93,7443.59,55800],["2023-04-19",7443.59,7715.26,7389.26,7497.93,154600],["2023-04-20",7552.26,7552.26,7389.26,7389.26,50300],["2023-04-21",7606.59,7606.59,7280.6,7280.6,64700],["2023-04-24",7497.93,7497.93,7280.6,7389.26,49800],["2023-04-25",7389.26,7389.26,7226.26,7280.6,12600],["2023-04-26",7280.6,7389.26,7226.26,7389.26,73100],["2023-04-27",7389.26,7443.59,7280.6,7389.26,51800],["2023-04-28",7443.59,7443.59,7280.6,7280.6,27500],["2023-05-04",7334.93,7497.93,7280.6,7334.93,43400],["2023-05-05",7334.93,7334.93,7280.6,7280.6,10100],["2023-05-08",7334.93,7389.26,7226.26,7334.93,128100],["2023-05-09",7334.93,7389.26,7280.6,7334.93,329700],["2023-05-10",7334.93,7878.26,7280.6,7660.93,334200],["2023-05-11",7878.26,7878.26,7606.59,7606.59,95700],["2023-05-12",7606.59,7606.59,7389.26,7443.59,92500],["2023-05-15",7443.59,7497.93,7389.26,7389.26,46400],["2023-05-16",7389.26,7443.59,7334.93,7334.93,48700],["2023-05-17",7389.26,7389.26,7280.6,7334.93,99700],["2023-05-18",7443.59,7443.59,7280.6,7280.6,35500],["2023-05-19",7226.26,7334.93,7171.93,7226.26,77200],["2023-05-22",7226.26,7443.59,7226.26,7334.93,57900],["2023-05-23",7389.26,7443.59,7334.93,7334.93,56200],["2023-05-24",7389.26,7389.26,7226.26,7226.26,63600],["2023-05-25",7280.6,7389.26,7280.6,7334.93,113700],["2023-05-26",7389.26,7389.26,7280.6,7389.26,40700],["2023-05-29",7389.26,7552.26,7334.93,7389.26,114000],["2023-05-30",7497.93,7878.26,7443.59,7878.26,424400],["2023-05-31",7878.26,8638.92,7660.93,8530.25,336500],["2023-06-01",8584.58,8584.58,8095.59,8312.92,136600],["2023-06-02",8367.25,8421.59,8149.92,8421.59,140800],["2023-06-05",8421.59,8964.91,8204.25,8204.25,236600],["2023-06-06",8204.25,8530.25,8204.25,8312.92,87100],["2023-06-07",8312.92,8367.25,8204.25,8258.59,85200],["2023-06-08",8312.92,8693.25,8204.25,8312.92,175100],["2023-06-09",8421.59,8530.25,8367.25,8421.59,26600],["2023-06-12",8475.92,9182.24,8475.92,9127.91,416100],["2023-06-13",9182.24,9290.91,9019.25,9073.58,177100],["2023-06-14",9290.91,9290.91,8910.58,8964.91,67800],["2023-06-15",8964.91,9073.58,8910.58,9019.25,63000],["2023-06-16",9019.25,9725.57,9019.25,9019.25,50200],["2023-06-19",9019.25,9073.58,8964.91,9073.58,80800],["2023-06-20",9073.58,9236.58,8964.91,9073.58,40200],["2023-06-21",9073.58,9345.24,8964.91,9127.91,41400],["2023-06-22",9127.91,9290.91,9127.91,9182.24,29800],["2023-06-23",9508.24,9508.24,9127.91,9236.58,66800],["2023-06-26",9236.58,9290.91,8964.91,9290.91,119300],["2023-06-27",9562.57,9562.57,9182.24,9345.24,17000],["2023-06-28",9345.24,9345.24,9182.24,9290.91,34400],["2023-06-29",9345.24,9345.24,9073.58,9236.58,20300],["2023-06-30",9127.91,9345.24,9127.91,9345.24,29600],["2023-07-03",9399.58,9508.24,9345.24,9399.58,28500],["2023-07-04",9399.58,9453.91,9399.58,9453.91,24300],["2023-07-05",9508.24,9725.57,9399.58,9725.57,67100],["2023-07-06",9725.57,9725.57,9562.57,9671.24,46600],["2023-07-07",9671.24,9834.24,9562.57,9834.24,31000],["2023-07-10",9834.24,9834.24,9616.91,9671.24,16700],["2023-07-11",9671.24,10051.57,9508.24,9779.91,59700],["2023-07-12",9671.24,10757.9,9671.24,10757.9,167400],["2023-07-13",10757.9,10757.9,10540.56,10649.23,24200],["2023-07-14",10540.56,10757.9,10323.23,10757.9,43000],["2023-07-17",10757.9,10757.9,10377.57,10540.56,60500],["2023-07-18",10540.56,10812.23,10486.23,10649.23,27700],["2023-07-19",10757.9,10757.9,10323.23,10377.57,44700],["2023-07-20",10377.57,10486.23,10214.57,10486.23,30300],["2023-07-21",10486.23,10594.9,10214.57,10323.23,96400],["2023-07-24",10377.57,10377.57,10105.9,10323.23,73500],["2023-07-25",10323.23,10486.23,10160.23,10268.9,23800],["2023-07-26",10268.9,10323.23,10214.57,10214.57,33900],["2023-07-27",10431.9,10486.23,10214.57,10214.57,36100],["2023-07-28",10160.23,10323.23,10105.9,10268.9,31400],["2023-07-31",10268.9,10268.9,9779.91,10160.23,62300],["2023-08-01",9997.24,10105.9,9997.24,9997.24,26700],["2023-08-02",9997.24,10268.9,9888.57,10160.23,17500],["2023-08-03",10323.23,10377.57,10051.57,10268.9,28400],["2023-08-04",10160.23,10323.23,9779.91,10214.57,22100],["2023-08-07",10323.23,10323.23,9779.91,10051.57,96900],["2023-08-08",10051.57,10160.23,9888.57,9942.9,24900],["2023-08-09",9942.9,10160.23,9888.57,9888.57,22000],["2023-08-10",9888.57,10105.9,9888.57,9942.9,19100],["2023-08-11",9942.9,10105.9,9834.24,9942.9,12800],["2023-08-14",9942.9,10268.9,9888.57,9888.57,56100],["2023-08-15",10105.9,10105.9,9779.91,9779.91,16300],["2023-08-16",9779.91,9997.24,9779.91,9834.24,46400],["2023-08-17",10160.23,10160.23,9834.24,9888.57,22400],["2023-08-18",9834.24,9834.24,8910.58,9127.91,111900],["2023-08-21",9127.91,9127.91,8693.25,8856.25,43300],["2023-08-22",8856.25,8964.91,8584.58,8801.91,50500],["2023-08-23",8801.91,8856.25,8584.58,8584.58,49900],["2023-08-24",8584.58,8856.25,8584.58,8856.25,53400],["2023-08-25",9182.24,9182.24,8747.58,8856.25,22700],["2023-08-28",8856.25,9019.25,8856.25,8964.91,10900],["2023-08-29",9073.58,9127.91,8964.91,9127.91,35000],["2023-08-30",9290.91,9290.91,9019.25,9290.91,14000],["2023-08-31",9508.24,9562.57,9290.91,9345.24,47000],["2023-09-05",9345.24,9453.91,9182.24,9236.58,36700],["2023-09-06",9290.91,9345.24,9236.58,9345.24,41700],["2023-09-07",9562.57,9562.57,9290.91,9453.91,60400],["2023-09-08",9453.91,9453.91,9127.91,9236.58,156900],["2023-09-11",9236.58,9562.57,9019.25,9345.24,103700],["2023-09-12",9345.24,9345.24,9073.58,9345.24,34000],["2023-09-13",9290.91,9453.91,9127.91,9236.58,103500],["2023-09-14",9236.58,9345.24,9127.91,9236.58,35200],["2023-09-15",9236.58,9236.58,9019.25,9182.24,57000],["2023-09-18",9182.24,9182.24,9019.25,9127.91,50300],["2023-09-19",9073.58,9073.58,8910.58,8910.58,41200],["2023-09-20",9019.25,9073.58,8856.25,9019.25,18600],["2023-09-21",9019.25,9127.91,8964.91,9019.25,63600],["2023-09-22",8856.25,8964.91,8475.92,8747.58,52100],["2023-09-25",8693.25,8801.91,8530.25,8584.58,26100],["2023-09-26",8584.58,8747.58,8584.58,8747.58,45400],["2023-09-27",8693.25,8747.58,8530.25,8747.58,13800],["2023-09-28",8910.58,8910.58,8638.92,8747.58,15800],["2023-09-29",8747.58,8801.91,8475.92,8747.58,12300],["2023-10-02",8747.58,8747.58,8693.25,8747.58,12700],["2023-10-03",8747.58,8747.58,8530.25,8530.25,19200],["2023-10-04",8530.25,8638.92,8530.25,8584.58,7100],["2023-10-05",8584.58,8693.25,8584.58,8584.58,8400],["2023-10-06",8584.58,8638.92,8584.58,8638.92,14100],["2023-10-09",8693.25,8693.25,8530.25,8584.58,34500],["2023-10-10",8530.25,8638.92,8530.25,8638.92,65000],["2023-10-11",8910.58,8910.58,8638.92,8693.25,20100],["2023-10-12",8801.91,8856.25,8747.58,8856.25,28600],["2023-10-13",8801.91,8856.25,8693.25,8856.25,9900],["2023-10-16",8747.58,9019.25,8747.58,8964.91,27300],["2023-10-17",8964.91,9019.25,8801.91,8801.91,11200],["2023-10-18",8856.25,8856.25,8258.59,8258.59,27800],["2023-10-19",8258.59,8312.92,8041.26,8149.92,54600],["2023-10-20",7986.92,8693.25,7986.92,8258.59,38200],["2023-10-23",8149.92,8421.59,8149.92,8367.25,1200],["2023-10-24",8367.25,8421.59,8367.25,8421.59,20800],["2023-10-25",8421.59,8584.58,8421.59,8530.25,10200],["2023-10-26",9236.58,9236.58,7715.26,8312.92,49600],["2023-10-27",8638.92,8638.92,8204.25,8421.59,30800],["2023-10-30",8204.25,8312.92,8149.92,8312.92,33100],["2023-10-31",8204.25,8584.58,8204.25,8584.58,146400],["2023-11-01",8584.58,8964.91,8312.92,8964.91,78200],["2023-11-02",9019.25,9019.25,8693.25,8747.58,28500],["2023-11-03",8747.58,9616.91,8747.58,9182.24,252400],["2023-11-06",9345.24,9345.24,8964.91,9236.58,38700],["2023-11-07",9019.25,9399.58,8964.91,9345.24,74200],["2023-11-08",9399.58,9508.24,9182.24,9345.24,21500],["2023-11-09",9345.24,9453.91,9182.24,9399.58,90800],["2023-11-10",9399.58,9399.58,9345.24,9345.24,43200],["2023-11-13",9399.58,9453.91,9073.58,9073.58,59500],["2023-11-14",9209.01,9412.15,9073.58,9276.72,46100],["2023-11-15",9276.72,9344.43,9141.29,9209.01,32900],["2023-11-16",9073.58,9276.72,9005.87,9073.58,30200],["2023-11-17",9073.58,9073.58,8802.73,8802.73,50400],["2023-11-20",8938.15,8938.15,8870.44,8870.44,27900],["2023-11-21",8870.44,9073.58,8802.73,9005.87,14600],["2023-11-22",8870.44,8938.15,8802.73,8802.73,24600],["2023-11-23",8802.73,8802.73,8667.3,8667.3,15200],["2023-11-24",8667.3,9005.87,8464.16,9005.87,50900],["2023-11-27",9073.58,9073.58,8802.73,9005.87,12000],["2023-11-28",8938.15,8938.15,8735.01,8802.73,14300],["2023-11-29",8802.73,8802.73,8735.01,8802.73,10200],["2023-11-30",8599.59,9005.87,8599.59,8735.01,26500],["2023-12-01",8531.87,8735.01,8531.87,8735.01,23800],["2023-12-04",8938.15,8938.15,8735.01,8735.01,20700],["2023-12-05",8735.01,8802.73,8735.01,8802.73,8500],["2023-12-06",8802.73,8802.73,8667.3,8802.73,11600],["2023-12-07",8802.73,8802.73,8599.59,8735.01,13200],["2023-12-08",8667.3,8938.15,8667.3,8870.44,43200],["2023-12-11",8802.73,8870.44,8667.3,8870.44,8700],["2023-12-12",8870.44,8870.44,8667.3,8667.3,27600],["2023-12-13",8938.15,8938.15,8735.01,8802.73,10300],["2023-12-14",8667.3,8802.73,8531.87,8735.01,14600],["2023-12-15",8667.3,8667.3,8599.59,8599.59,15200],["2023-12-18",8599.59,8735.01,8328.73,8667.3,4900],["2023-12-19",8531.87,8735.01,8464.16,8735.01,20400],["2023-12-20",8735.01,8735.01,8531.87,8735.01,17000],["2023-12-21",8735.01,8802.73,8735.01,8802.73,6300],["2023-12-22",8599.59,8802.73,8599.59,8735.01,28900],["2023-12-25",8802.73,8802.73,8735.01,8735.01,17900],["2023-12-26",8735.01,8802.73,8735.01,8802.73,20300],["2023-12-27",8802.73,8870.44,8802.73,8802.73,22800],["2023-12-28",8802.73,9276.72,8802.73,9141.29,85800],["2023-12-29",9209.01,9209.01,9073.58,9073.58,32100],["2024-01-02",9209.01,9209.01,9073.58,9073.58,32600],["2024-01-03",9073.58,9141.29,9005.87,9141.29,41400],["2024-01-04",9141.29,9141.29,9073.58,9073.58,25800],["2024-01-05",9073.58,9209.01,9073.58,9209.01,102000],["2024-01-08",9209.01,9209.01,9141.29,9209.01,11500],["2024-01-09",9209.01,9276.72,9141.29,9276.72,36900],["2024-01-10",9141.29,9209.01,9073.58,9141.29,19400],["2024-01-11",9073.58,9141.29,9073.58,9141.29,24000],["2024-01-12",9141.29,9209.01,9141.29,9209.01,61500],["2024-01-15",9209.01,9209.01,9005.87,9073.58,37700],["2024-01-16",9141.29,9209.01,9073.58,9209.01,41000],["2024-01-17",9209.01,9276.72,9209.01,9276.72,30600],["2024-01-18",9276.72,9276.72,9141.29,9276.72,13600],["2024-01-19",9276.72,9276.72,9073.58,9209.01,33600],["2024-01-22",9209.01,9209.01,9141.29,9209.01,9200],["2024-01-23",9141.29,9141.29,9073.58,9073.58,18200],["2024-01-24",9005.87,9141.29,9005.87,9073.58,6400],["2024-01-25",9073.58,9141.29,9073.58,9141.29,37500],["2024-01-26",9141.29,9209.01,9141.29,9209.01,5000],["2024-01-29",9209.01,9209.01,9209.01,9209.01,22200],["2024-01-30",9209.01,9209.01,9141.29,9141.29,5300],["2024-01-31",9141.29,9141.29,9005.87,9141.29,32300],["2024-02-01",8938.15,9141.29,8938.15,9141.29,14300],["2024-02-02",9073.58,9073.58,8938.15,9005.87,8600],["2024-02-05",9141.29,9141.29,9005.87,9141.29,33800],["2024-02-06",9276.72,9276.72,9073.58,9209.01,37800],["2024-02-07",9276.72,9276.72,9209.01,9209.01,28900],["2024-02-15",9479.86,9479.86,9344.43,9344.43,34400],["2024-02-16",9344.43,9547.57,9344.43,9412.15,21500],["2024-02-19",9412.15,9750.71,9412.15,9750.71,174600],["2024-02-20",9750.71,9750.71,9479.86,9479.86,41000],["2024-02-21",9479.86,9547.57,9209.01,9344.43,66200],["2024-02-22",9344.43,9412.15,9344.43,9344.43,41800],["2024-02-23",9344.43,9344.43,9209.01,9209.01,38600],["2024-02-26",9209.01,9276.72,9141.29,9209.01,111500],["2024-02-27",9209.01,9276.72,9141.29,9276.72,62300],["2024-02-28",9276.72,9412.15,9141.29,9209.01,80900],["2024-02-29",9209.01,9344.43,9141.29,9209.01,149400],["2024-03-01",9141.29,9412.15,9141.29,9344.43,65800],["2024-03-04",9412.15,9750.71,9412.15,9683.0,241800],["2024-03-05",9750.71,10021.56,9750.71,9886.14,322800],["2024-03-06",9953.85,10834.12,9547.57,10495.56,278200],["2024-03-07",10495.56,10566.96,9995.77,10352.76,117200],["2024-03-08",10209.96,10352.76,9781.57,10352.76,62700],["2024-03-11",10281.36,11280.94,10067.17,10138.57,352000],["2024-03-12",10138.57,10352.76,10067.17,10281.36,29900],["2024-03-13",10067.17,10352.76,9781.57,10138.57,60600],["2024-03-14",10138.57,10352.76,10067.17,10209.96,20400],["2024-03-15",10209.96,10209.96,9995.77,10138.57,35000],["2024-03-18",9924.37,10138.57,9710.18,9995.77,43000],["2024-03-19",9852.97,9995.77,9781.57,9924.37,23500],["2024-03-20",9995.77,9995.77,9781.57,9995.77,21300],["2024-03-21",9995.77,9995.77,9852.97,9995.77,10700],["2024-03-22",9781.57,9995.77,9781.57,9781.57,34100],["2024-03-25",9924.37,9995.77,9852.97,9924.37,39700],["2024-03-26",9781.57,9995.77,9710.18,9995.77,28200],["2024-03-27",9852.97,9995.77,9852.97,9995.77,11200],["2024-03-28",9924.37,9995.77,9852.97,9924.37,18600],["2024-03-29",9924.37,9995.77,9781.57,9924.37,45200],["2024-04-01",9924.37,9924.37,9852.97,9852.97,15800],["2024-04-02",9781.57,9924.37,9781.57,9924.37,7400],["2024-04-03",9924.37,9995.77,9710.18,9924.37,25900],["2024-04-04",9852.97,9852.97,9781.57,9781.57,7100],["2024-04-05",9638.78,9852.97,9638.78,9638.78,27100],["2024-04-08",9638.78,9781.57,9638.78,9710.18,25700],["2024-04-09",9710.18,9710.18,9710.18,9710.18,1800],["2024-04-10",9710.18,9781.57,9638.78,9638.78,9300],["2024-04-11",9567.38,9710.18,9567.38,9710.18,1600],["2024-04-12",9781.57,9781.57,9781.57,9781.57,1200],["2024-04-15",9781.57,9781.57,9138.99,9424.58,38500],["2024-04-16",9424.58,9424.58,9281.79,9281.79,56400],["2024-04-17",9281.79,9638.78,9281.79,9638.78,30100],["2024-04-19",9281.79,9638.78,9210.39,9281.79,32900],["2024-04-22",9638.78,9852.97,8782.0,9281.79,4100],["2024-04-23",9495.98,9495.98,9210.39,9210.39,5400],["2024-04-24",9353.18,9353.18,9210.39,9281.79,19800],["2024-04-25",9353.18,9424.58,9210.39,9281.79,79600],["2024-04-26",9424.58,9424.58,9353.18,9424.58,5800],["2024-05-02",9924.37,9924.37,9281.79,9281.79,37800],["2024-05-03",9281.79,9353.18,9138.99,9138.99,49900],["2024-05-06",9210.39,9638.78,9138.99,9281.79,89600],["2024-05-07",9638.78,9638.78,9281.79,9353.18,18800],["2024-05-08",9281.79,9424.58,9281.79,9353.18,22500],["2024-05-09",9353.18,9353.18,9281.79,9281.79,30600],["2024-05-10",9353.18,9567.38,9281.79,9567.38,10400],["2024-05-13",8782.0,9495.98,8782.0,9424.58,33300],["2024-05-14",9424.58,9567.38,9281.79,9424.58,32400],["2024-05-15",9281.79,9424.58,9210.39,9210.39,38800],["2024-05-16",9424.58,9424.58,9281.79,9424.58,72100],["2024-05-17",9424.58,9424.58,9281.79,9424.58,30400],["2024-05-20",9495.98,9495.98,9424.58,9495.98,131700],["2024-05-21",9567.38,9924.37,9424.58,9924.37,223800],["2024-05-22",9781.57,9852.97,9638.78,9638.78,18000],["2024-05-23",9638.78,9710.18,9495.98,9567.38,13700],["2024-05-24",9567.38,9995.77,9567.38,9710.18,89200],["2024-05-27",9852.97,10209.96,9781.57,9995.77,272900],["2024-05-28",9995.77,10638.35,9924.37,9924.37,291300],["2024-05-29",10067.17,10495.56,9924.37,10209.96,173400],["2024-05-30",9995.77,10138.57,9781.57,9995.77,123400],["2024-05-31",9995.77,10209.96,9924.37,9995.77,34600],["2024-06-03",9924.37,9995.77,9781.57,9924.37,70600],["2024-06-04",9852.97,9995.77,9852.97,9852.97,59100],["2024-06-05",9995.77,9995.77,9638.78,9781.57,46600],["2024-06-06",9852.97,9924.37,9567.38,9567.38,72600],["2024-06-07",9495.98,9781.57,9424.58,9638.78,77200],["2024-06-10",9638.78,9852.97,9567.38,9710.18,54000],["2024-06-11",9638.78,9924.37,9424.58,9638.78,99400],["2024-06-12",9638.78,9781.57,9567.38,9710.18,41300],["2024-06-13",9638.78,9852.97,9638.78,9710.18,49800],["2024-06-14",9710.18,9710.18,9495.98,9495.98,95000],["2024-06-17",9495.98,9567.38,9353.18,9424.58,41100],["2024-06-18",9495.98,9710.18,9495.98,9567.38,26600],["2024-06-19",9638.78,9638.78,9424.58,9567.38,26000],["2024-06-20",9567.38,9638.78,9424.58,9638.78,51200],["2024-06-21",9638.78,9638.78,9424.58,9567.38,39100],["2024-06-24",9495.98,9495.98,9210.39,9281.79,142300],["2024-06-25",9281.79,9353.18,9210.39,9210.39,53100],["2024-06-26",9281.79,9353.18,9210.39,9281.79,50600],["2024-06-27",9353.18,9353.18,9210.39,9210.39,28400],["2024-06-28",9210.39,9353.18,9210.39,9210.39,57500],["2024-07-01",9210.39,9281.79,9210.39,9281.79,17500],["2024-07-02",9424.58,9495.98,9424.58,9495.98,27500],["2024-07-03",9495.98,9710.18,9495.98,9638.78,31100],["2024-07-04",9638.78,9710.18,9424.58,9424.58,79900],["2024-07-05",9495.98,9495.98,9353.18,9424.58,29100],["2024-07-08",9424.58,9567.38,9353.18,9424.58,92200],["2024-07-09",9424.58,9924.37,9353.18,9710.18,288400],["2024-07-10",9710.18,9781.57,9638.78,9710.18,48900],["2024-07-11",9710.18,9710.18,9495.98,9638.78,43300],["2024-07-12",9567.38,9781.57,9495.98,9638.78,32700],["2024-07-15",9638.78,9924.37,9495.98,9852.97,196900],["2024-07-16",9924.37,9924.37,9710.18,9710.18,125500],["2024-07-17",9710.18,9852.97,9424.58,9424.58,78200],["2024-07-18",9567.38,9638.78,9281.79,9495.98,102300],["2024-07-19",9495.98,9710.18,9353.18,9495.98,74300],["2024-07-22",9495.98,9495.98,9281.79,9424.58,65200],["2024-07-23",9424.58,9424.58,9138.99,9281.79,88400],["2024-07-24",9210.39,9353.18,9210.39,9281.79,201500],["2024-07-25",9281.79,9353.18,9210.39,9353.18,36000],["2024-07-26",9353.18,9353.18,9281.79,9281.79,29100],["2024-07-29",9353.18,9424.58,9353.18,9353.18,10700],["2024-07-30",9281.79,9424.58,9281.79,9424.58,21700],["2024-07-31",9424.58,9424.58,9353.18,9424.58,18900],["2024-08-01",9424.58,9424.58,9138.99,9353.18,46700],["2024-08-02",9138.99,9281.79,8996.19,9281.79,141000],["2024-08-05",8996.19,9210.39,8924.79,8996.19,51600],["2024-08-06",8996.19,9067.59,8924.79,9067.59,33500],["2024-08-07",9067.59,9138.99,8924.79,9067.59,24600],["2024-08-08",9067.59,9067.59,8996.19,8996.19,15700],["2024-08-09",9067.59,9067.59,8996.19,8996.19,27900],["2024-08-12",9067.59,9210.39,9067.59,9067.59,24000],["2024-08-13",9210.39,9210.39,8924.79,8924.79,19000],["2024-08-14",9067.59,9138.99,8567.8,9138.99,41500],["2024-08-15",9138.99,9138.99,8996.19,9067.59,3000],["2024-08-16",9138.99,9353.18,8996.19,9353.18,116600],["2024-08-19",9353.18,9567.38,9281.79,9495.98,214400],["2024-08-20",9495.98,9567.38,9353.18,9353.18,16000],["2024-08-21",9353.18,9852.97,9353.18,9638.78,345700],["2024-08-22",9781.57,9781.57,9353.18,9567.38,54000],["2024-08-23",9638.78,9638.78,9353.18,9424.58,32700],["2024-08-26",9424.58,9424.58,9353.18,9353.18,67700],["2024-08-27",9353.18,9353.18,9281.79,9353.18,67700],["2024-08-28",9353.18,9353.18,9210.39,9281.79,63100],["2024-08-29",9210.39,9281.79,9210.39,9210.39,56500],["2024-08-30",9210.39,9281.79,9138.99,9210.39,17300],["2024-09-04",9138.99,9210.39,9067.59,9210.39,20400],["2024-09-05",9067.59,9281.79,8996.19,9138.99,27800],["2024-09-06",9067.59,9138.99,8996.19,9138.99,23400],["2024-09-09",9138.99,9138.99,8996.19,9138.99,28700],["2024-09-10",9138.99,9138.99,8996.19,8996.19,55100],["2024-09-11",9067.59,9067.59,8924.79,8924.79,50600],["2024-09-12",8924.79,8996.19,8853.4,8853.4,58500],["2024-09-13",8924.79,8996.19,8924.79,8996.19,9800],["2024-09-16",8996.19,8996.19,8924.79,8996.19,9500],["2024-09-17",8853.4,9067.59,8639.2,9067.59,24000],["2024-09-18",9067.59,9067.59,8924.79,8996.19,17300],["2024-09-19",9067.59,9067.59,8924.79,9067.59,8300],["2024-09-20",9067.59,9281.79,9067.59,9138.99,51900],["2024-09-23",9138.99,9138.99,8996.19,9138.99,5300],["2024-09-24",8996.19,9138.99,8996.19,9067.59,14800],["2024-09-25",8996.19,9138.99,8996.19,9138.99,88100],["2024-09-26",9138.99,9138.99,8924.79,9138.99,19100],["2024-09-27",9138.99,9138.99,8996.19,9067.59,20200],["2024-09-30",9067.59,9281.79,8996.19,9281.79,93400],["2024-10-01",9281.79,9353.18,9210.39,9281.79,68100],["2024-10-02",9138.99,9281.79,9067.59,9281.79,38100],["2024-10-03",9138.99,9138.99,9067.59,9138.99,47500],["2024-10-04",9138.99,9210.39,9138.99,9210.39,31200],["2024-10-07",9210.39,9210.39,9138.99,9138.99,21800],["2024-10-08",9210.39,9281.79,9210.39,9210.39,41700],["2024-10-09",9210.39,9281.79,9210.39,9281.79,32700],["2024-10-10",9281.79,9281.79,9210.39,9210.39,35900],["2024-10-11",9210.39,9210.39,9210.39,9210.39,18300],["2024-10-14",9281.79,9638.78,9210.39,9353.18,44500],["2024-10-15",9353.18,9353.18,9138.99,9281.79,2600],["2024-10-16",9138.99,9353.18,9138.99,9353.18,67600],["2024-10-17",9353.18,9424.58,9281.79,9281.79,18700],["2024-10-18",9424.58,9424.58,9353.18,9424.58,49800],["2024-10-21",9638.78,9710.18,9210.39,9495.98,179400],["2024-10-22",9353.18,9567.38,9353.18,9353.18,22900],["2024-10-23",9353.18,9495.98,9281.79,9495.98,8900],["2024-10-24",9353.18,9424.58,9281.79,9281.79,5800],["2024-10-25",9281.79,9353.18,9138.99,9353.18,51400],["2024-10-28",9138.99,9281.79,9138.99,9138.99,2000],["2024-10-29",9210.39,9281.79,9067.59,9210.39,36500],["2024-10-30",9281.79,9424.58,9281.79,9281.79,39400],["2024-10-31",9281.79,9281.79,9281.79,9281.79,13400],["2024-11-01",9281.79,9281.79,9210.39,9210.39,30300],["2024-11-04",9210.39,9210.39,8996.19,8996.19,81800],["2024-11-05",9138.99,9210.39,8996.19,9138.99,20100],["2024-11-06",9210.39,9210.39,9067.59,9138.99,5500],["2024-11-07",9210.39,9210.39,9138.99,9138.99,24800],["2024-11-08",9210.39,9210.39,9138.99,9210.39,79100],["2024-11-11",9281.79,9281.79,9210.39,9281.79,19000],["2024-11-12",9281.79,9353.18,9210.39,9210.39,12700],["2024-11-13",9210.39,9281.79,9067.59,9138.99,13500],["2024-11-14",9138.99,9281.79,9138.99,9138.99,33200],["2024-11-15",9138.99,9210.39,8996.19,9210.39,138600],["2024-11-18",9067.59,9138.99,9067.59,9138.99,7200],["2024-11-19",9067.59,9138.99,9067.59,9067.59,6200],["2024-11-20",8996.19,9138.99,8996.19,9067.59,8400],["2024-11-21",9067.59,9138.99,9067.59,9067.59,7100],["2024-11-22",9138.99,9138.99,8996.19,9138.99,9400],["2024-11-25",9067.59,9138.99,8996.19,9138.99,16100],["2024-11-26",9138.99,9138.99,9067.59,9067.59,35900],["2024-11-27",9067.59,9067.59,8996.19,8996.19,75100],["2024-11-28",8996.19,9067.59,8924.79,9067.59,29300],["2024-11-29",8996.19,9210.39,8996.19,9210.39,65100],["2024-12-02",9210.39,9210.39,9138.99,9138.99,5300],["2024-12-03",9138.99,9138.99,8924.79,9138.99,63600],["2024-12-04",9067.59,9138.99,8996.19,8996.19,14700],["2024-12-05",8996.19,9067.59,8996.19,9067.59,15000],["2024-12-06",9067.59,9067.59,8996.19,8996.19,22900],["2024-12-09",8996.19,9138.99,8924.79,9067.59,27400],["2024-12-10",8996.19,9138.99,8996.19,9138.99,40500],["2024-12-11",9138.99,9138.99,9067.59,9067.59,24600],["2024-12-12",9067.59,9210.39,9067.59,9138.99,91700],["2024-12-13",9210.39,9210.39,9138.99,9138.99,144600],["2024-12-16",9210.39,9281.79,9138.99,9210.39,40200],["2024-12-17",9138.99,9210.39,9138.99,9138.99,21100],["2024-12-18",9138.99,9281.79,9138.99,9138.99,49700],["2024-12-19",9138.99,9281.79,9138.99,9138.99,33400],["2024-12-20",9210.39,9281.79,9138.99,9281.79,69600],["2024-12-23",9281.79,9353.18,9210.39,9281.79,23200],["2024-12-24",9281.79,9495.98,9210.39,9495.98,354800],["2024-12-25",9495.98,9852.97,9495.98,9495.98,321700],["2024-12-26",9353.18,9710.18,9353.18,9495.98,82700],["2024-12-27",9495.98,9638.78,9424.58,9424.58,143200],["2024-12-30",9424.58,9495.98,9353.18,9495.98,122400],["2024-12-31",9424.58,9424.58,9353.18,9424.58,38900],["2025-01-02",9424.58,9495.98,9353.18,9424.58,33300],["2025-01-03",9424.58,9424.58,9281.79,9353.18,74700],["2025-01-06",9281.79,9353.18,9281.79,9281.79,94600],["2025-01-07",9281.79,9353.18,9281.79,9281.79,89800],["2025-01-08",9281.79,9281.79,9210.39,9281.79,11900],["2025-01-09",9353.18,9924.37,9281.79,9567.38,850800],["2025-01-10",9424.58,9638.78,9353.18,9567.38,137400],["2025-01-13",9424.58,9495.98,9210.39,9424.58,167100],["2025-01-14",9424.58,9424.58,9067.59,9138.99,135800],["2025-01-15",9210.39,9210.39,9067.59,9138.99,433900],["2025-01-16",9210.39,9210.39,9138.99,9210.39,24300],["2025-01-17",9281.79,9353.18,9138.99,9138.99,54100],["2025-01-20",9138.99,9138.99,9067.59,9067.59,140200],["2025-01-21",8996.19,9210.39,8996.19,9067.59,90200],["2025-01-22",9138.99,9210.39,9067.59,9138.99,107900],["2025-01-23",9210.39,9281.79,9138.99,9210.39,79100],["2025-01-24",9281.79,9281.79,9138.99,9138.99,75600],["2025-02-03",9210.39,9281.79,9138.99,9210.39,48700],["2025-02-04",9281.79,9353.18,9067.59,9353.18,82000],["2025-02-05",9353.18,9424.58,9281.79,9424.58,231700],["2025-02-06",8496.4,9424.58,8496.4,9281.79,68300],["2025-02-07",9353.18,9353.18,9210.39,9281.79,74000],["2025-02-10",9424.58,9567.38,9424.58,9424.58,211800],["2025-02-11",9424.58,9424.58,9353.18,9424.58,110600],["2025-02-12",9424.58,9424.58,9281.79,9353.18,93600],["2025-02-13",9353.18,9353.18,9281.79,9281.79,60800],["2025-02-14",9281.79,9353.18,9210.39,9281.79,108700],["2025-02-17",9353.18,9424.58,9210.39,9281.79,268800],["2025-02-18",9353.18,9353.18,9210.39,9281.79,110400],["2025-02-19",9353.18,9924.37,9281.79,9710.18,637200],["2025-02-20",9710.18,9852.97,9567.38,9567.38,205000],["2025-02-21",9567.38,9638.78,9567.38,9638.78,364500],["2025-02-24",9638.78,10566.96,9638.78,10566.96,1636400],["2025-02-25",10852.55,11566.53,10852.55,11138.14,1604600],["2025-02-26",11209.54,11423.74,10352.76,10352.76,735300],["2025-02-27",10582.82,10582.82,9739.26,10199.39,721900],["2025-02-28",10199.39,11196.32,10046.01,10046.01,233200],["2025-03-03",9969.33,10276.07,9815.95,9969.33,343700],["2025-03-04",9969.33,10506.13,9662.58,10352.76,723700],["2025-03-05",10276.07,10582.82,9969.33,10276.07,539300],["2025-03-06",10122.7,11196.32,9969.33,10966.26,1894000],["2025-03-07",11273.01,11809.82,10966.26,11349.69,1106800],["2025-03-10",11349.69,11733.13,10736.2,11119.63,618700],["2025-03-11",11042.94,11503.07,10736.2,11349.69,677500],["2025-03-12",11119.63,11579.75,10506.13,10506.13,1272100],["2025-03-13",10506.13,10736.2,10276.07,10276.07,311300],["2025-03-14",10276.07,10966.26,9815.95,9892.64,1209500],["2025-03-17",10122.7,10122.7,9739.26,9815.95,412800],["2025-03-18",9892.64,10122.7,9739.26,9739.26,277200],["2025-03-19",9815.95,9892.64,9739.26,9815.95,178400],["2025-03-20",9815.95,9969.33,9662.58,9662.58,223900],["2025-03-21",9815.95,9815.95,9585.89,9585.89,155200],["2025-03-24",9585.89,9739.26,9509.2,9509.2,141400],["2025-03-25",9585.89,9662.58,9355.83,9432.52,259900],["2025-03-26",9585.89,9585.89,9355.83,9432.52,86200],["2025-03-27",9355.83,9432.52,9279.14,9432.52,97000],["2025-03-28",9355.83,9585.89,9355.83,9509.2,138200],["2025-03-31",9509.2,9509.2,9279.14,9355.83,105600],["2025-04-01",9432.52,9739.26,9355.83,9662.58,194100],["2025-04-02",9509.2,9662.58,9432.52,9432.52,129500],["2025-04-03",9202.45,9355.83,8512.27,8512.27,872100],["2025-04-04",8052.15,8435.58,7898.77,8435.58,256300],["2025-04-08",8205.52,8205.52,7592.02,7592.02,412800],["2025-04-09",7438.65,7668.71,6978.53,7361.96,162000],["2025-04-10",7898.77,8052.15,7898.77,8052.15,3500],["2025-04-11",8819.02,8819.02,7898.77,8512.27,274600],["2025-04-14",8588.96,8588.96,8282.21,8588.96,143600],["2025-04-15",7975.46,8588.96,7745.4,8435.58,59900],["2025-04-16",8128.83,8435.58,8128.83,8282.21,64200],["2025-04-17",8052.15,8358.9,8052.15,8282.21,24500],["2025-04-18",8358.9,8435.58,8205.52,8358.9,93000],["2025-04-21",8358.9,8358.9,8052.15,8205.52,53800],["2025-04-22",7745.4,8282.21,7592.02,7898.77,106300],["2025-04-23",8052.15,8205.52,7975.46,8205.52,49900],["2025-04-24",8052.15,8282.21,8052.15,8205.52,24600],["2025-04-25",8282.21,8282.21,8128.83,8282.21,81800],["2025-04-28",8282.21,8282.21,8128.83,8205.52,74400],["2025-04-29",8128.83,8205.52,8052.15,8128.83,48700],["2025-05-05",8205.52,8358.9,8205.52,8282.21,70900],["2025-05-06",8282.21,8435.58,8282.21,8282.21,69200],["2025-05-07",8282.21,8358.9,8282.21,8282.21,54800],["2025-05-08",8358.9,8665.64,8205.52,8588.96,166100],["2025-05-09",8742.33,8895.71,8588.96,8819.02,211200],["2025-05-12",8895.71,9049.08,8665.64,8742.33,118200],["2025-05-13",8742.33,8895.71,8665.64,8665.64,54900],["2025-05-14",8665.64,8742.33,8588.96,8588.96,88900],["2025-05-15",9355.83,9355.83,8358.9,8588.96,89100],["2025-05-16",8588.96,8665.64,8512.27,8588.96,67800],["2025-05-19",8588.96,8665.64,8435.58,8512.27,50200],["2025-05-20",8435.58,8588.96,8435.58,8512.27,65900],["2025-05-21",8512.27,8512.27,8358.9,8435.58,107400],["2025-05-22",8435.58,8895.71,8358.9,8819.02,258700],["2025-05-23",8895.71,8895.71,8665.64,8742.33,59700],["2025-05-26",8742.33,8895.71,8665.64,8895.71,130800],["2025-05-27",8895.71,8972.39,8819.02,8972.39,140600],["2025-05-28",8972.39,9202.45,8972.39,9202.45,183600],["2025-05-29",9049.08,9815.95,9049.08,9585.89,565200],["2025-05-30",9432.52,9739.26,9202.45,9509.2,317900],["2025-06-02",9662.58,9662.58,9279.14,9432.52,14100],["2025-06-03",9432.52,9432.52,9279.14,9355.83,75100],["2025-06-04",9432.52,9432.52,9355.83,9355.83,60500],["2025-06-05",9432.52,9432.52,9202.45,9279.14,27200],["2025-06-06",9279.14,9355.83,9279.14,9355.83,41800],["2025-06-09",9355.83,9355.83,9125.77,9125.77,21700],["2025-06-10",9202.45,9739.26,9125.77,9432.52,183100],["2025-06-11",9432.52,9585.89,9279.14,9509.2,22600],["2025-06-12",9509.2,9509.2,9202.45,9202.45,125400],["2025-06-13",9202.45,9202.45,8895.71,8895.71,285200],["2025-06-16",8972.39,9202.45,8972.39,9125.77,102300],["2025-06-17",9202.45,9279.14,8895.71,9125.77,87900],["2025-06-18",9125.77,9202.45,8972.39,9125.77,84100],["2025-06-19",9125.77,9125.77,8895.71,9049.08,14000],["2025-06-20",9125.77,9125.77,8895.71,8972.39,62700],["2025-06-23",8972.39,9049.08,8895.71,8895.71,36600],["2025-06-24",9049.08,9049.08,8895.71,8972.39,42400],["2025-06-25",8972.39,9049.08,8895.71,8972.39,34900],["2025-06-26",9049.08,9049.08,8895.71,9049.08,54500],["2025-06-27",9049.08,9202.45,8972.39,9202.45,128100],["2025-06-30",9125.77,9202.45,8972.39,9049.08,151800],["2025-07-01",9125.77,9125.77,8972.39,8972.39,52300],["2025-07-02",9049.08,9125.77,8972.39,9125.77,66400],["2025-07-03",9125.77,9202.45,9125.77,9125.77,51200],["2025-07-04",9049.08,9355.83,9049.08,9279.14,112800],["2025-07-07",9202.45,9355.83,9202.45,9279.14,51400],["2025-07-08",9279.14,9432.52,9202.45,9355.83,104600],["2025-07-09",9355.83,9355.83,9125.77,9202.45,105000],["2025-07-10",9279.14,9355.83,9202.45,9355.83,62100],["2025-07-11",9432.52,9432.52,9125.77,9202.45,143500],["2025-07-14",9279.14,9432.52,9125.77,9355.83,66000],["2025-07-15",9355.83,9509.2,9279.14,9432.52,22700],["2025-07-16",9355.83,9355.83,9279.14,9355.83,9900],["2025-07-17",9432.52,9509.2,9279.14,9355.83,159700],["2025-07-18",9279.14,9432.52,9279.14,9355.83,37200],["2025-07-21",9509.2,9815.95,9509.2,9815.95,211500],["2025-07-22",9892.64,9892.64,9662.58,9892.64,109100],["2025-07-23",9969.33,10506.13,9969.33,10199.39,318600],["2025-07-24",10199.39,10352.76,10046.01,10199.39,96500],["2025-07-25",10122.7,10199.39,9815.95,10046.01,411700],["2025-07-28",10046.01,10352.76,10046.01,10122.7,179800],["2025-07-29",10199.39,10506.13,9969.33,10046.01,301500],["2025-07-30",10046.01,11042.94,10046.01,11042.94,1009700],["2025-07-31",11963.19,12116.56,11273.01,12116.56,641400],["2025-08-01",12269.94,13036.81,10966.26,11503.07,846000],["2025-08-04",12193.25,12193.25,11042.94,11273.01,473700],["2025-08-05",11503.07,12039.88,10352.76,10966.26,1021400],["2025-08-06",10966.26,11656.44,10966.26,11196.32,224400],["2025-08-07",11426.38,11579.75,11042.94,11273.01,208800],["2025-08-08",11196.32,11579.75,11196.32,11503.07,285300],["2025-08-11",11503.07,11656.44,11196.32,11503.07,373500],["2025-08-12",11656.44,11656.44,11426.38,11503.07,413400],["2025-08-13",11733.13,12653.37,11119.63,11426.38,215900],["2025-08-14",11426.38,11426.38,11042.94,11196.32,441600],["2025-08-15",11196.32,11349.69,10812.88,10966.26,172300],["2025-08-18",10966.26,11886.5,10966.26,11579.75,469100],["2025-08-19",11733.13,12039.88,11656.44,11656.44,456700],["2025-08-20",11426.38,11503.07,10966.26,11273.01,356000],["2025-08-21",11273.01,11349.69,10966.26,11196.32,141400],["2025-08-22",10966.26,11196.32,10199.39,10429.45,397200],["2025-08-25",10736.2,10812.88,10199.39,10506.13,212700],["2025-08-26",10506.13,10582.82,10352.76,10582.82,97700],["2025-08-27",10659.51,10736.2,10352.76,10582.82,58300],["2025-08-28",10582.82,10582.82,10429.45,10506.13,41700],["2025-08-29",10352.76,10659.51,10352.76,10659.51,75600],["2025-09-03",10736.2,10812.88,10429.45,10659.51,94800],["2025-09-04",10659.51,10736.2,10506.13,10659.51,67100],["2025-09-05",10582.82,11042.94,10582.82,10659.51,147100],["2025-09-08",10582.82,10582.82,10046.01,10046.01,391300],["2025-09-09",10276.07,10276.07,10046.01,10276.07,101500],["2025-09-10",10276.07,10276.07,10122.7,10199.39,43000],["2025-09-11",10199.39,10199.39,9969.33,10199.39,88800],["2025-09-12",10276.07,10352.76,10199.39,10352.76,78300],["2025-09-15",10429.45,10582.82,10429.45,10506.13,59900],["2025-09-16",10582.82,10582.82,10352.76,10429.45,113700],["2025-09-17",10352.76,10352.76,10122.7,10199.39,81100],["2025-09-18",10352.76,10352.76,10122.7,10276.07,46000],["2025-09-19",10276.07,10352.76,10199.39,10199.39,50400],["2025-09-22",10276.07,10352.76,10046.01,10199.39,108800],["2025-09-23",10199.39,10276.07,10199.39,10199.39,9200],["2025-09-24",10276.07,10276.07,10122.7,10199.39,122500],["2025-09-25",10199.39,10506.13,10199.39,10429.45,91400],["2025-09-26",10429.45,10429.45,10199.39,10276.07,27300],["2025-09-29",10276.07,10429.45,10276.07,10276.07,170400],["2025-09-30",10429.45,10429.45,10199.39,10199.39,51700],["2025-10-01",10276.07,10276.07,10122.7,10199.39,46200],["2025-10-02",10276.07,10352.76,10122.7,10276.07,51300],["2025-10-03",10199.39,10276.07,9969.33,10199.39,86000],["2025-10-06",10199.39,10352.76,10199.39,10352.76,17100],["2025-10-07",10352.76,10506.13,10122.7,10199.39,70400],["2025-10-08",10276.07,10276.07,10122.7,10199.39,26600],["2025-10-09",10199.39,10889.57,10199.39,10812.88,151400],["2025-10-10",10812.88,10812.88,10506.13,10582.82,44800],["2025-10-13",10582.82,11042.94,10352.76,10889.57,323100],["2025-10-14",10889.57,10889.57,10429.45,10582.82,88200],["2025-10-15",10582.82,10736.2,10429.45,10736.2,70000],["2025-10-16",10659.51,11119.63,10582.82,10659.51,16300],["2025-10-17",10582.82,10659.51,10429.45,10582.82,117400],["2025-10-20",10736.2,11273.01,10429.45,10736.2,391300],["2025-10-21",10582.82,11119.63,10429.45,10736.2,75300],["2025-10-22",10736.2,10736.2,10506.13,10659.51,58800],["2025-10-23",10659.51,10966.26,10582.82,10659.51,95700],["2025-10-24",10812.88,11349.69,10736.2,11349.69,544400],["2025-10-27",11426.38,11656.44,11196.32,11349.69,185400],["2025-10-28",11349.69,11579.75,11196.32,11273.01,224100],["2025-10-29",11273.01,12116.56,11273.01,11886.5,333700],["2025-10-30",11886.5,12730.06,11809.82,12039.88,653300],["2025-10-31",12039.88,12423.31,11579.75,11733.13,129200],["2025-11-03",11733.13,12269.94,11579.75,11963.19,292100],["2025-11-04",11809.82,12269.94,11809.82,12269.94,138100],["2025-11-05",12269.94,12269.94,11886.5,11963.19,149800],["2025-11-06",11963.19,12500.0,11963.19,12193.25,128600],["2025-11-07",12116.56,13266.87,12039.88,12960.12,511100],["2025-11-10",12960.12,13803.68,12960.12,12960.12,310600],["2025-11-11",12960.12,12960.12,11963.19,12576.69,314100],["2025-11-12",12576.69,12730.06,11963.19,12423.31,252800],["2025-11-13",12423.31,12806.75,12116.56,12423.31,251500],["2025-11-14",12576.69,12653.37,12116.56,12576.69,183300],["2025-11-17",12346.63,12806.75,12346.63,12576.69,336900],["2025-11-18",12653.37,13343.56,12653.37,12883.44,466200],["2025-11-19",12960.12,13266.87,12653.37,12730.06,364300],["2025-11-20",12883.44,12960.12,12423.31,12500.0,155000],["2025-11-21",12423.31,12423.31,11886.5,12193.25,264600],["2025-11-24",12193.25,12269.94,11963.19,12039.88,162300],["2025-11-25",11963.19,12193.25,11809.82,11809.82,126300],["2025-11-26",11809.82,12806.75,11733.13,12269.94,139400],["2025-11-27",12269.94,12500.0,12039.88,12116.56,26100],["2025-11-28",12039.88,12193.25,11809.82,12116.56,114700],["2025-12-01",12116.56,12423.31,11963.19,12269.94,170000],["2025-12-02",12269.94,12423.31,12193.25,12423.31,190200],["2025-12-03",12500.0,12960.12,12500.0,12653.37,325400],["2025-12-04",12653.37,12806.75,12500.0,12653.37,126200],["2025-12-05",12653.37,12883.44,12500.0,12806.75,169800],["2025-12-08",12806.75,13650.31,12806.75,13573.62,758300],["2025-12-09",13726.99,13726.99,12960.12,13036.81,401700],["2025-12-10",13036.81,13266.87,12806.75,12883.44,91300],["2025-12-11",13036.81,13266.87,12116.56,12269.94,436200],["2025-12-12",12269.94,12423.31,11579.75,11579.75,376800],["2025-12-15",11119.63,11733.13,10429.45,11349.69,239300],["2025-12-16",11349.69,11809.82,11196.32,11656.44,141800],["2025-12-17",11733.13,12269.94,11503.07,11886.5,248600],["2025-12-18",11886.5,12039.88,11809.82,11886.5,47800],["2025-12-19",11503.07,12039.88,10736.2,11809.82,49900],["2025-12-22",11963.19,11963.19,11579.75,11809.82,182600],["2025-12-23",12116.56,12116.56,11733.13,11733.13,92900],["2025-12-24",11656.44,11886.5,11503.07,11733.13,40100],["2025-12-25",11809.82,12423.31,11733.13,12039.88,252300],["2025-12-26",12193.25,12269.94,11809.82,12039.88,94300],["2025-12-29",12039.88,12423.31,11886.5,12116.56,89400],["2025-12-30",12269.94,12269.94,11809.82,11963.19,59400],["2025-12-31",12039.88,12116.56,11579.75,12039.88,104000],["2026-01-05",12039.88,12346.63,11733.13,12039.88,134400],["2026-01-06",12116.56,12193.25,11809.82,11886.5,62700],["2026-01-07",12116.56,12116.56,11733.13,11963.19,127000],["2026-01-08",12116.56,12806.75,12039.88,12346.63,448600],["2026-01-09",12653.37,12653.37,12116.56,12116.56,114300],["2026-01-12",12116.56,12576.69,11963.19,12269.94,211600],["2026-01-13",12423.31,13036.81,12423.31,13036.81,383100],["2026-01-14",13266.87,13573.62,12883.44,13420.25,544300],["2026-01-15",13266.87,13803.68,13113.5,13803.68,243000],["2026-01-16",13880.37,14877.3,13650.31,14033.74,548500],["2026-01-19",14033.74,14187.12,13266.87,13420.25,128500],["2026-01-20",13803.68,14493.87,13573.62,13803.68,235600],["2026-01-21",13803.68,13880.37,13496.93,13880.37,85600],["2026-01-22",14033.74,14570.55,13573.62,13650.31,128400],["2026-01-23",13957.06,13957.06,13343.56,13496.93,122900],["2026-01-26",13496.93,13650.31,12653.37,13113.5,274500],["2026-01-27",13650.31,13650.31,12883.44,13113.5,75700],["2026-01-28",13420.25,14187.12,13190.18,13266.87,318700],["2026-01-29",13266.87,13726.99,12883.44,13650.31,131500],["2026-01-30",13803.68,14110.43,13650.31,13803.68,265900],["2026-02-02",13803.68,14493.87,13803.68,14493.87,265400],["2026-02-03",14877.3,14877.3,13880.37,14340.49,336600],["2026-02-04",14493.87,14647.24,14033.74,14033.74,180100],["2026-02-05",14340.49,14340.49,13573.62,13573.62,185000],["2026-02-06",13573.62,13803.68,12960.12,13343.56,195400],["2026-02-09",13420.25,13420.25,13113.5,13266.87,31600],["2026-02-10",13113.5,13420.25,12193.25,12576.69,238700],["2026-02-11",12576.69,13036.81,12576.69,12883.44,71500],["2026-02-12",12883.44,12960.12,12806.75,12806.75,41500],["2026-02-13",12806.75,12960.12,12576.69,12883.44,59000],["2026-02-23",13036.81,13496.93,13036.81,13420.25,89700],["2026-02-24",13420.25,13726.99,13266.87,13573.62,112300],["2026-02-25",13573.62,13573.62,13190.18,13343.56,79400],["2026-02-26",13190.18,13957.06,13190.18,13726.99,127400],["2026-02-27",13726.99,14187.12,13650.31,13803.68,119900],["2026-03-02",13803.68,14723.93,13343.56,14723.93,800400],["2026-03-03",14877.3,15184.05,14263.8,14647.24,443800],["2026-03-04",14570.55,14570.55,13190.18,13343.56,505900],["2026-03-05",13573.62,13880.37,13420.25,13496.93,86400],["2026-03-06",13496.93,13496.93,12806.75,13036.81,207900],["2026-03-09",12960.12,12960.12,11733.13,11733.13,383100],["2026-03-10",11886.5,12576.69,11809.82,12423.31,156000],["2026-03-11",12423.31,12960.12,12116.56,12960.12,134000],["2026-03-12",12960.12,12960.12,12346.63,12423.31,168700],["2026-03-13",12346.63,12653.37,12269.94,12346.63,64900],["2026-03-16",12346.63,12346.63,12039.88,12269.94,88800],["2026-03-17",12269.94,12576.69,12269.94,12576.69,128600],["2026-03-18",12576.69,12883.44,12423.31,12730.06,59300],["2026-03-19",12730.06,12883.44,12500.0,12730.06,35300],["2026-03-20",12653.37,12653.37,12116.56,12116.56,118900],["2026-03-23",12116.56,12116.56,11503.07,11503.07,123800],["2026-03-24",11733.13,12346.63,11733.13,12193.25,93100],["2026-03-25",11963.19,12653.37,11886.5,12576.69,155700],["2026-03-26",12576.69,12960.12,12576.69,12883.44,109300],["2026-03-27",12883.44,13036.81,12730.06,12806.75,44500],["2026-03-30",12806.75,12806.75,12346.63,12653.37,88100],["2026-03-31",12883.44,13113.5,12730.06,12883.44,115600],["2026-04-01",13036.81,13036.81,12653.37,12806.75,91300],["2026-04-02",12806.75,12960.12,12500.0,12960.12,66800],["2026-04-03",13036.81,13036.81,12806.75,12883.44,62300],["2026-04-06",12730.06,12883.44,12653.37,12730.06,25700],["2026-04-07",12730.06,12883.44,12576.69,12806.75,81300],["2026-04-08",12883.44,13190.18,12883.44,13113.5,90800],["2026-04-09",13036.81,13113.5,12960.12,13036.81,41800],["2026-04-10",13036.81,13113.5,12960.12,13036.81,11800],["2026-04-13",13036.81,13036.81,12730.06,12883.44,41300],["2026-04-14",12960.12,13036.81,12730.06,13036.81,87800],["2026-04-15",13036.81,13957.06,13036.81,13957.06,305000],["2026-04-16",13957.06,14263.8,13880.37,14263.8,147300],["2026-04-17",14340.49,14340.49,13420.25,14187.12,112000],["2026-04-20",14187.12,14800.61,13803.68,14187.12,88900],["2026-04-21",14187.12,14187.12,13957.06,14187.12,52000],["2026-04-22",14187.12,14263.8,14033.74,14110.43,99200],["2026-04-23",14187.12,14647.24,14110.43,14263.8,123500],["2026-04-24",14187.12,14187.12,13880.37,14110.43,51500],["2026-04-28",14110.43,14187.12,13880.37,14033.74,46000],["2026-04-29",14033.74,14110.43,13803.68,14033.74,65300],["2026-05-04",14033.74,14110.43,13803.68,13880.37,32200],["2026-05-05",13803.68,13803.68,13266.87,13420.25,92700],["2026-05-06",13420.25,13496.93,13266.87,13496.93,47500],["2026-05-07",13496.93,14110.43,13496.93,13880.37,157900],["2026-05-08",13880.37,14033.74,13650.31,13726.99,31300],["2026-05-11",13880.37,13880.37,13496.93,13496.93,46300],["2026-05-12",13496.93,13573.62,13266.87,13496.93,47500],["2026-05-13",13496.93,13496.93,13343.56,13420.25,30200],["2026-05-14",13496.93,13573.62,13343.56,13420.25,19100],["2026-05-15",13496.93,13573.62,13190.18,13343.56,37100],["2026-05-18",13266.87,13343.56,13036.81,13266.87,37200],["2026-05-19",13266.87,13343.56,12883.44,12883.44,68200],["2026-05-20",12883.44,12960.12,12576.69,12883.44,97800],["2026-05-21",12883.44,13113.5,12883.44,13036.81,40000],["2026-05-22",13036.81,13113.5,12806.75,12960.12,8200],["2026-05-25",12960.12,12960.12,12806.75,12960.12,10400],["2026-05-26",12960.12,12960.12,12730.06,12960.12,39500],["2026-05-27",13036.81,13036.81,12806.75,13036.81,45000],["2026-05-28",12960.12,13113.5,12883.44,12883.44,22400],["2026-05-29",12883.44,12883.44,12730.06,12883.44,15300],["2026-06-01",12883.44,12960.12,12883.44,12960.12,2400],["2026-06-02",12960.12,13036.81,12883.44,13036.81,2400],["2026-06-03",13036.81,13036.81,12806.75,12883.44,29800],["2026-06-04",12883.44,12960.12,12576.69,12653.37,52700],["2026-06-05",12653.37,12730.06,12500.0,12500.0,13600],["2026-06-08",12423.31,12576.69,12116.56,12346.63,64800],["2026-06-09",12346.63,12346.63,12116.56,12269.94,44900],["2026-06-10",12269.94,12346.63,12193.25,12269.94,22700],["2026-06-11",12193.25,12269.94,12116.56,12269.94,9400],["2026-06-12",12193.25,12346.63,12116.56,12269.94,33700],["2026-06-15",12269.94,12346.63,12193.25,12346.63,18300],["2026-06-16",12423.31,12883.44,12269.94,12883.44,43300],["2026-06-17",12883.44,13036.81,12730.06,13036.81,36600],["2026-06-18",13036.81,13266.87,12960.12,13190.18,19500],["2026-06-19",13266.87,13266.87,12883.44,13113.5,30500],["2026-06-22",13113.5,13113.5,12806.75,12960.12,19900],["2026-06-23",13036.81,13420.25,12883.44,13036.81,98900],["2026-06-24",13036.81,13113.5,12883.44,13113.5,14900],["2026-06-25",12960.12,13113.5,12883.44,13036.81,14700],["2026-06-26",13036.81,13113.5,12883.44,12960.12,13200],["2026-06-29",12883.44,13113.5,12883.44,13036.81,14000],["2026-06-30",13113.5,13343.56,13036.81,13266.87,41100],["2026-07-01",13266.87,13343.56,13113.5,13343.56,27000],["2026-07-02",13343.56,13573.62,13343.56,13573.62,62400],["2026-07-03",13573.62,13573.62,13343.56,13496.93,11100],["2026-07-06",13420.25,13573.62,13036.81,13266.87,43200],["2026-07-07",13266.87,13343.56,13113.5,13266.87,5200],["2026-07-08",13266.87,13496.93,13036.81,13343.56,40100],["2026-07-09",13496.93,13496.93,13343.56,13420.25,9700],["2026-07-10",13496.93,13496.93,13036.81,13266.87,27900],["2026-07-13",13113.5,13266.87,13036.81,13266.87,40600],["2026-07-14",13573.62,13573.62,13190.18,13343.56,25300],["2026-07-15",13343.56,13343.56,13113.5,13113.5,9800],["2026-07-16",13266.87,13266.87,12960.12,13113.5,37000],["2026-07-17",13113.5,13190.18,13036.81,13190.18,17700],["2026-07-20",13190.18,13957.06,13036.81,13343.56,230300],["2026-07-21",13343.56,13496.93,13190.18,13266.87,62000],["2026-07-22",13266.87,13420.25,12269.94,12269.94,188400],["2026-07-23",12346.63,12960.12,12193.25,12500.0,110400],["2026-07-24",13100.0,13500.0,12700.0,12900.0,18400],["2026-07-27",12900.0,12900.0,12100.0,12600.0,31300],["2026-07-28",12500.0,12600.0,12300.0,12500.0,108200],["2026-07-29",12600.0,12700.0,12200.0,12500.0,48600],["2026-07-30",12500.0,13000.0,12400.0,12900.0,73900],["2026-07-31",13200.0,13200.0,12400.0,12500.0,50000],["2026-08-03",12500.0,13000.0,12500.0,13000.0,54500],["2026-08-04",12900.0,13900.0,12500.0,13700.0,119600],["2026-08-05",13800.0,13900.0,13200.0,13200.0,44400],["2026-08-06",13100.0,13500.0,12800.0,12900.0,22200],["2026-08-07",12500.0,13300.0,12500.0,12800.0,45600],["2026-08-10",13300.0,13300.0,12400.0,12800.0,292100],["2026-08-11",12800.0,13200.0,12400.0,12600.0,296200],["2026-08-12",12600.0,12800.0,12400.0,12400.0,130900],["2026-08-13",12400.0,12500.0,12300.0,12500.0,142100],["2026-08-14",12500.0,12500.0,12000.0,12100.0,72900],["2026-08-17",12200.0,12200.0,11800.0,11900.0,88400],["2026-08-18",11900.0,11900.0,11600.0,11700.0,260600],["2026-08-19",11800.0,11800.0,11600.0,11700.0,21600],["2026-08-20",11800.0,11800.0,11600.0,11800.0,22700],["2026-08-21",11800.0,12000.0,11800.0,11900.0,26900],["2026-08-24",11900.0,12400.0,11800.0,12000.0,147000],["2026-08-25",12100.0,12100.0,11900.0,11900.0,22000],["2026-08-26",11800.0,12000.0,11800.0,11900.0,31900],["2026-08-27",11900.0,12200.0,11900.0,12200.0,126700],["2026-08-28",12200.0,12300.0,11900.0,12000.0,68200],["2026-09-03",12000.0,12100.0,11800.0,12100.0,17700],["2026-09-04",12100.0,12100.0,11900.0,12000.0,1900],["2026-09-07",12000.0,12000.0,11800.0,12000.0,35100],["2026-09-08",11900.0,11900.0,11800.0,11800.0,7100],["2026-09-09",11900.0,11900.0,11700.0,11700.0,22700],["2026-09-10",11700.0,11900.0,11600.0,11800.0,56200],["2026-09-11",11800.0,11800.0,11000.0,11500.0,90300],["2026-09-14",11600.0,11700.0,11400.0,11500.0,79700],["2026-09-15",11600.0,11700.0,11500.0,11500.0,11900],["2026-09-16",11600.0,11600.0,11400.0,11400.0,23700],["2026-09-17",11300.0,11500.0,11300.0,11500.0,74600],["2026-09-18",11500.0,11500.0,11400.0,11500.0,13200],["2026-09-21",11500.0,11600.0,11400.0,11500.0,10500],["2026-09-22",11500.0,11600.0,11300.0,11500.0,37700],["2026-09-23",11600.0,12000.0,11600.0,11800.0,73500],["2026-09-24",11900.0,12000.0,11800.0,11900.0,57000],["2026-09-25",11900.0,12000.0,11700.0,11700.0,25300],["2026-09-28",11700.0,11800.0,11600.0,11800.0,61400],["2026-09-29",11800.0,11800.0,11700.0,11800.0,131800],["2026-09-30",11800.0,12500.0,11800.0,12500.0,221700],["2026-10-01",12600.0,12600.0,12200.0,12200.0,88200],["2026-10-02",12200.0,12300.0,11800.0,11800.0,213000],["2026-10-05",11800.0,12400.0,11800.0,12200.0,100100],["2026-10-06",12300.0,12600.0,12300.0,12600.0,140900],["2026-10-07",12700.0,13800.0,12600.0,13800.0,364200],["2026-10-08",14700.0,14800.0,14200.0,14300.0,398300]]}