{"sym":"PSP","index":false,"bars":[["2009-11-10",43259.16,44750.86,11187.71,18646.19,22450],["2009-11-11",16408.65,16408.65,16110.31,16110.31,23950],["2009-11-12",14767.78,14767.78,14767.78,14767.78,1000],["2009-11-13",14767.78,14767.78,14767.78,14767.78,0],["2009-11-16",14767.78,14767.78,14767.78,14767.78,0],["2009-11-17",14767.78,14767.78,14767.78,14767.78,0],["2009-11-18",14767.78,14767.78,14767.78,14767.78,0],["2009-11-19",14767.78,14767.78,14767.78,14767.78,0],["2009-11-20",14767.78,14767.78,14767.78,14767.78,0],["2009-11-23",14767.78,14767.78,14767.78,14767.78,0],["2009-11-24",13350.67,13350.67,13350.67,13350.67,50],["2009-11-25",12082.73,12082.73,12082.73,12082.73,200],["2009-11-26",10889.38,10889.38,10889.38,10889.38,10],["2009-11-27",9845.19,9845.19,9845.19,9845.19,10],["2009-11-30",8875.59,8875.59,8875.59,8875.59,11200],["2009-12-01",8055.15,8055.15,8055.15,8055.15,12300],["2009-12-02",7309.31,7309.31,7309.31,7309.31,2000],["2009-12-03",6638.04,6638.04,6638.04,6638.04,21910],["2009-12-04",6638.04,7160.14,6638.04,7085.55,8290],["2009-12-07",6638.04,6712.63,6638.04,6712.63,4000],["2009-12-08",6712.63,6712.63,6563.46,6563.46,5400],["2009-12-09",6563.46,6563.46,6563.46,6563.46,2000],["2009-12-10",6563.46,6563.46,6563.46,6563.46,0],["2009-12-11",6339.7,6339.7,6339.7,6339.7,500],["2009-12-14",6339.7,6563.46,6339.7,6563.46,1120],["2009-12-15",6339.7,6339.7,6339.7,6339.7,2400],["2009-12-16",5966.78,5966.78,5966.78,5966.78,4400],["2009-12-17",5966.78,5966.78,5966.78,5966.78,1000],["2009-12-18",5817.61,6041.37,5817.61,6041.37,2000],["2009-12-21",6339.7,6563.46,6339.7,6563.46,4400],["2009-12-22",6339.7,6339.7,6339.7,6339.7,3000],["2009-12-23",6712.63,6712.63,6712.63,6712.63,100],["2009-12-24",6488.87,6488.87,6488.87,6488.87,10],["2009-12-25",7085.55,7085.55,6936.38,6936.38,3320],["2009-12-28",6712.63,6712.63,6638.04,6638.04,4000],["2009-12-29",6041.37,6190.54,6041.37,6190.54,5600],["2009-12-30",6190.54,6712.63,6190.54,6712.63,9400],["2009-12-31",6712.63,6712.63,6712.63,6712.63,700],["2010-01-04",6712.63,7383.89,6712.63,7383.89,9600],["2010-01-05",7085.55,7682.23,7085.55,7607.65,25210],["2010-01-06",7458.48,8353.49,6861.8,7458.48,6810],["2010-01-07",7980.57,7980.57,7458.48,7458.48,2810],["2010-01-08",6712.63,8204.32,6712.63,7309.31,1810],["2010-01-11",7905.98,7905.98,7085.55,7160.14,2010],["2010-01-12",7831.4,7831.4,6712.63,6861.8,2610],["2010-01-13",7234.72,7234.72,6712.63,6712.63,3100],["2010-01-14",6488.87,6787.21,6488.87,6712.63,4600],["2010-01-18",6414.29,6414.29,6414.29,6414.29,1000],["2010-01-19",6563.46,6563.46,6488.87,6488.87,13000],["2010-01-20",7085.55,7085.55,6563.46,6563.46,3530],["2010-01-21",6488.87,6488.87,6488.87,6488.87,3000],["2010-01-22",6339.7,6712.63,6339.7,6488.87,7300],["2010-01-25",6414.29,6488.87,6339.7,6488.87,7515],["2010-01-26",6414.29,6414.29,5966.78,5966.78,3000],["2010-01-27",6339.7,6339.7,6339.7,6339.7,3400],["2010-01-28",6339.7,6339.7,6339.7,6339.7,1200],["2010-01-29",6339.7,6861.8,6115.95,6115.95,3420],["2010-02-01",6787.21,6787.21,6787.21,6787.21,15],["2010-02-02",6339.7,7458.48,6339.7,7458.48,2015],["2010-02-03",6190.54,6339.7,5966.78,5966.78,8100],["2010-02-04",6115.95,6115.95,6115.95,6115.95,2000],["2010-02-05",6115.95,6115.95,5966.78,5966.78,4000],["2010-02-08",5966.78,6041.37,5444.69,6041.37,5600],["2010-02-09",6115.95,6115.95,6041.37,6041.37,4400],["2010-02-10",5966.78,5966.78,5966.78,5966.78,2000],["2010-02-11",5966.78,5966.78,5966.78,5966.78,2000],["2010-02-12",6563.46,6563.46,6563.46,6563.46,200],["2010-02-22",5966.78,6115.95,5966.78,6115.95,5400],["2010-02-23",6041.37,6041.37,6041.37,6041.37,0],["2010-02-24",5966.78,6115.95,5966.78,6115.95,3900],["2010-02-25",6041.37,6041.37,6041.37,6041.37,2000],["2010-02-26",5593.86,6265.12,5444.69,6265.12,2950],["2010-03-01",5817.61,5966.78,5817.61,5817.61,3400],["2010-03-02",5817.61,5966.78,5593.86,5966.78,8800],["2010-03-03",5966.78,5966.78,5966.78,5966.78,9000],["2010-03-04",5966.78,6563.46,5966.78,5966.78,3410],["2010-03-05",6041.37,6041.37,6041.37,6041.37,280],["2010-03-08",5966.78,6041.37,5966.78,6041.37,2000],["2010-03-09",6638.04,6638.04,6265.12,6265.12,210],["2010-03-10",6041.37,6041.37,5966.78,6041.37,6800],["2010-03-11",5444.69,5817.61,5444.69,5817.61,2200],["2010-03-12",5668.44,5668.44,5593.86,5593.86,14510],["2010-03-15",5966.78,5966.78,5071.76,5071.76,4910],["2010-03-16",5220.93,5295.52,5146.35,5220.93,7020],["2010-03-17",5220.93,5295.52,5220.93,5220.93,6220],["2010-03-18",5370.1,5743.03,5370.1,5743.03,2560],["2010-03-19",5668.44,5668.44,5668.44,5668.44,0],["2010-03-22",5668.44,5668.44,5444.69,5444.69,3000],["2010-03-23",5892.2,5966.78,5668.44,5966.78,6370],["2010-03-24",6115.95,6190.54,6115.95,6190.54,175],["2010-03-25",5966.78,6115.95,5668.44,5668.44,4600],["2010-03-26",5892.2,5892.2,5892.2,5892.2,0],["2010-03-29",5892.2,5966.78,5444.69,5966.78,7200],["2010-03-30",5295.52,5295.52,5295.52,5295.52,930],["2010-03-31",5593.86,5593.86,5593.86,5593.86,3900],["2010-04-01",5593.86,5593.86,5593.86,5593.86,0],["2010-04-02",5966.78,5966.78,5519.27,5519.27,2500],["2010-04-05",5519.27,5519.27,5519.27,5519.27,0],["2010-04-06",5519.27,5519.27,5519.27,5519.27,0],["2010-04-07",5966.78,5966.78,5593.86,5593.86,20],["2010-04-09",5892.2,6414.29,5892.2,6414.29,7400],["2010-04-12",5966.78,6339.7,5817.61,6339.7,18800],["2010-04-13",6414.29,6414.29,5966.78,5966.78,2500],["2010-04-14",6265.12,6414.29,5966.78,6414.29,8940],["2010-04-15",6190.54,6787.21,6190.54,6787.21,26910],["2010-04-16",6787.21,7234.72,6787.21,7234.72,16800],["2010-04-19",7905.98,7905.98,6712.63,7905.98,35800],["2010-04-20",8577.25,8577.25,8502.66,8577.25,16000],["2010-04-21",9397.68,9397.68,8577.25,8651.83,16600],["2010-04-22",9845.19,9845.19,8055.15,8055.15,3680],["2010-04-26",8875.59,8875.59,7383.89,7383.89,4410],["2010-04-27",7458.48,7458.48,7458.48,7458.48,5300],["2010-04-28",7234.72,7831.4,7234.72,7533.06,14060],["2010-04-29",7831.4,8204.32,7458.48,7831.4,17000],["2010-05-04",8353.49,8353.49,7458.48,8353.49,45940],["2010-05-05",7831.4,8204.32,7682.23,8204.32,17000],["2010-05-06",8204.32,8875.59,7905.98,8875.59,34935],["2010-05-07",9397.68,9397.68,9024.76,9397.68,76570],["2010-05-10",9248.51,9248.51,8950.17,8950.17,16480],["2010-05-11",8950.17,9696.02,8950.17,8950.17,14900],["2010-05-12",8204.32,8502.66,8129.74,8204.32,12910],["2010-05-13",9024.76,9024.76,7458.48,8204.32,15220],["2010-05-14",8875.59,8875.59,8204.32,8204.32,8905],["2010-05-17",9173.93,9173.93,7607.65,7607.65,6915],["2010-05-18",8577.25,8577.25,8577.25,8577.25,1100],["2010-05-19",8577.25,9397.68,7756.82,7756.82,1019],["2010-05-20",9099.34,9099.34,7682.23,7682.23,4475],["2010-05-21",8801.0,8801.0,7309.31,7309.31,13300],["2010-05-24",8353.49,8353.49,6861.8,7085.55,9720],["2010-05-25",7458.48,7458.48,6712.63,6712.63,5200],["2010-05-26",7085.55,7905.98,7085.55,7905.98,3400],["2010-05-27",7831.4,7831.4,7383.89,7383.89,3900],["2010-05-28",8055.15,8055.15,7458.48,8055.15,18736],["2010-05-31",8502.66,8502.66,8204.32,8204.32,1010],["2010-06-01",9024.76,9024.76,7383.89,7458.48,6860],["2010-06-02",8129.74,8129.74,7458.48,7458.48,1510],["2010-06-03",8129.74,8204.32,7160.14,7234.72,4520],["2010-06-04",7905.98,7905.98,7309.31,7309.31,5710],["2010-06-07",7458.48,7458.48,7458.48,7458.48,600],["2010-06-08",7085.55,8204.32,7085.55,8204.32,1015],["2010-06-09",7756.82,7756.82,7085.55,7085.55,2525],["2010-06-10",7010.97,7085.55,7010.97,7010.97,3100],["2010-06-11",7085.55,7085.55,7085.55,7085.55,4400],["2010-06-14",7085.55,7085.55,7085.55,7085.55,3800],["2010-06-15",7756.82,7756.82,7085.55,7085.55,225],["2010-06-16",6488.87,7085.55,6488.87,7085.55,7025],["2010-06-17",6414.29,7085.55,6414.29,7085.55,60],["2010-06-18",6861.8,6861.8,6712.63,6712.63,1900],["2010-06-21",7458.48,7458.48,6339.7,6861.8,6885],["2010-06-22",6712.63,7309.31,6712.63,6936.38,19200],["2010-06-23",6712.63,7607.65,6712.63,6787.21,5880],["2010-06-24",7085.55,7383.89,6041.37,6787.21,2920],["2010-06-25",7607.65,7607.65,6339.7,7607.65,35],["2010-06-28",7234.72,7905.98,7234.72,7905.98,2210],["2010-06-29",7085.55,7085.55,6712.63,6712.63,6900],["2010-06-30",6861.8,7458.48,6861.8,7309.31,7000],["2010-07-01",7756.82,7756.82,7010.97,7309.31,11400],["2010-07-02",7458.48,8055.15,7458.48,8055.15,42890],["2010-07-05",8577.25,8577.25,7085.55,8577.25,39453],["2010-07-06",9397.68,9397.68,9323.1,9397.68,124250],["2010-07-07",10292.7,10292.7,9397.68,9397.68,96040],["2010-07-08",8950.17,9397.68,8726.42,8726.42,37400],["2010-07-09",8055.15,9621.43,7980.57,8950.17,27903],["2010-07-12",8950.17,9546.85,8950.17,9248.51,42100],["2010-07-13",9323.1,9919.77,8577.25,9546.85,73350],["2010-07-14",8950.17,10367.28,8950.17,10367.28,121800],["2010-07-15",10441.87,10441.87,9323.1,10292.7,71580],["2010-07-16",9919.77,10889.38,9696.02,10889.38,209876],["2010-07-19",11187.71,11635.22,10441.87,10814.79,145800],["2010-07-20",10963.96,10963.96,9919.77,10068.94,72000],["2010-07-21",10068.94,10068.94,9323.1,9621.43,22600],["2010-07-22",9323.1,9845.19,9323.1,9696.02,53000],["2010-07-23",9919.77,9919.77,8950.17,8950.17,39600],["2010-07-26",10068.94,10068.94,8651.83,8651.83,55300],["2010-07-27",8875.59,8875.59,8055.15,8204.32,29100],["2010-07-28",8204.32,8651.83,7905.98,8577.25,20300],["2010-07-29",8950.17,9099.34,8204.32,9099.34,31800],["2010-07-30",9323.1,9546.85,9323.1,9323.1,23000],["2010-08-02",8801.0,8950.17,8651.83,8651.83,11800],["2010-08-03",9323.1,9323.1,8278.91,8278.91,1200],["2010-08-04",8055.15,8204.32,7905.98,7905.98,21100],["2010-08-05",7533.06,8726.42,7533.06,7980.57,8700],["2010-08-06",7980.57,8204.32,7980.57,8204.32,7400],["2010-08-09",8801.0,8875.59,7458.48,7607.65,15600],["2010-08-10",8204.32,8204.32,7160.14,7234.72,6500],["2010-08-11",7458.48,7756.82,7458.48,7682.23,17500],["2010-08-12",7458.48,7458.48,7085.55,7085.55,7700],["2010-08-13",6712.63,7831.4,6563.46,7458.48,21600],["2010-08-16",7756.82,7756.82,7756.82,7756.82,17200],["2010-08-17",7756.82,7756.82,7458.48,7533.06,10900],["2010-08-18",7980.57,7980.57,7160.14,7160.14,40600],["2010-08-19",7309.31,7458.48,7234.72,7458.48,15800],["2010-08-20",7309.31,7458.48,7085.55,7458.48,15600],["2010-08-23",7160.14,7383.89,7085.55,7234.72,7400],["2010-08-24",7160.14,7160.14,6861.8,6861.8,21900],["2010-08-25",6787.21,6787.21,6265.12,6414.29,55900],["2010-08-26",6861.8,6861.8,6339.7,6861.8,19200],["2010-08-27",6712.63,6787.21,6414.29,6563.46,15600],["2010-08-30",6041.37,7234.72,6041.37,7234.72,27100],["2010-08-31",7309.31,7309.31,7085.55,7160.14,31200],["2010-09-01",7682.23,7682.23,7010.97,7234.72,16700],["2010-09-06",7234.72,7458.48,7085.55,7160.14,43700],["2010-09-07",7085.55,7085.55,6638.04,6787.21,55900],["2010-09-08",6787.21,6787.21,6638.04,6787.21,15400],["2010-09-09",7085.55,7383.89,7085.55,7309.31,30900],["2010-09-10",7085.55,7160.14,6861.8,7010.97,27600],["2010-09-13",6861.8,6861.8,6787.21,6787.21,2400],["2010-09-14",6712.63,6936.38,6638.04,6861.8,7100],["2010-09-15",6712.63,6712.63,6638.04,6712.63,20400],["2010-09-16",6638.04,6787.21,6563.46,6787.21,9400],["2010-09-17",6712.63,7010.97,6712.63,7010.97,15700],["2010-09-20",6787.21,6861.8,6563.46,6712.63,49500],["2010-09-21",6712.63,6712.63,6638.04,6638.04,13000],["2010-09-22",6712.63,6712.63,6712.63,6712.63,4700],["2010-09-23",6712.63,6712.63,6638.04,6638.04,14400],["2010-09-24",6638.04,6712.63,6563.46,6712.63,14100],["2010-09-27",6638.04,6712.63,6563.46,6712.63,20900],["2010-09-28",6861.8,6861.8,6638.04,6712.63,5800],["2010-09-29",6861.8,6861.8,6563.46,6638.04,12800],["2010-09-30",6563.46,6638.04,6563.46,6638.04,3800],["2010-10-01",6563.46,6563.46,6488.87,6563.46,6100],["2010-10-04",6488.87,6563.46,6339.7,6339.7,16200],["2010-10-05",5966.78,6414.29,5966.78,6339.7,21500],["2010-10-06",6190.54,6563.46,6190.54,6339.7,2400],["2010-10-07",6339.7,6339.7,6265.12,6265.12,9800],["2010-10-08",6563.46,6563.46,6563.46,6563.46,100],["2010-10-11",6190.54,6190.54,6190.54,6190.54,1000],["2010-10-12",6041.37,6115.95,5966.78,6115.95,6000],["2010-10-13",6041.37,6041.37,5966.78,5966.78,4800],["2010-10-14",6041.37,6190.54,6041.37,6115.95,5700],["2010-10-15",6115.95,6115.95,5966.78,6041.37,6000],["2010-10-18",6041.37,6041.37,6041.37,6041.37,0],["2010-10-19",5966.78,5966.78,5593.86,5743.03,14500],["2010-10-20",5668.44,5668.44,5668.44,5668.44,2600],["2010-10-21",5966.78,5966.78,5966.78,5966.78,300],["2010-10-22",6265.12,6265.12,5817.61,5817.61,1600],["2010-10-25",5593.86,6041.37,5593.86,5668.44,1200],["2010-10-26",6115.95,6115.95,5892.2,5892.2,4300],["2010-10-27",5966.78,5966.78,5966.78,5966.78,0],["2010-10-28",5966.78,5966.78,5966.78,5966.78,0],["2010-10-29",5966.78,5966.78,5892.2,5966.78,4400],["2010-11-01",5966.78,5966.78,5966.78,5966.78,300],["2010-11-02",5593.86,5593.86,5593.86,5593.86,1500],["2010-11-03",5370.1,5593.86,5295.52,5593.86,14700],["2010-11-04",5444.69,5444.69,5444.69,5444.69,2000],["2010-11-05",5519.27,5593.86,5519.27,5593.86,10300],["2010-11-08",5892.2,5892.2,5295.52,5295.52,5100],["2010-11-09",5668.44,5668.44,5220.93,5444.69,700],["2010-11-10",5220.93,5220.93,5071.76,5071.76,2900],["2010-11-11",5146.35,5146.35,4922.59,4922.59,10600],["2010-11-12",4997.18,4997.18,4549.67,4549.67,6800],["2010-11-15",4698.84,4698.84,4624.26,4624.26,2800],["2010-11-16",4549.67,4549.67,4549.67,4549.67,2700],["2010-11-17",4624.26,4848.01,4624.26,4848.01,1900],["2010-11-18",5220.93,5220.93,5071.76,5146.35,2500],["2010-11-19",4848.01,5146.35,4848.01,4848.01,3100],["2010-11-22",4922.59,4922.59,4922.59,4922.59,0],["2010-11-23",4922.59,4922.59,4848.01,4848.01,3500],["2010-11-24",4848.01,4848.01,4549.67,4549.67,2800],["2010-11-25",5071.76,5071.76,4922.59,4997.18,2800],["2010-11-26",4922.59,5220.93,4848.01,5220.93,4500],["2010-11-29",5220.93,5519.27,4997.18,5519.27,8500],["2010-11-30",5817.61,5817.61,5743.03,5817.61,24400],["2010-12-01",5668.44,6190.54,5444.69,5444.69,3900],["2010-12-02",5593.86,6041.37,5519.27,6041.37,8500],["2010-12-03",6414.29,6414.29,5966.78,6339.7,11500],["2010-12-06",6041.37,6041.37,5892.2,5892.2,12800],["2010-12-07",5668.44,5668.44,5370.1,5370.1,12600],["2010-12-08",5519.27,5519.27,4997.18,4997.18,8800],["2010-12-09",5519.27,5519.27,5444.69,5444.69,1100],["2010-12-10",5519.27,5817.61,5519.27,5817.61,5800],["2010-12-13",6190.54,6265.12,5817.61,6265.12,39300],["2010-12-14",6190.54,6190.54,5668.44,5668.44,8900],["2010-12-15",6414.29,6414.29,5444.69,5593.86,6900],["2010-12-16",5220.93,5220.93,5146.35,5146.35,4900],["2010-12-17",5519.27,5743.03,5519.27,5743.03,1900],["2010-12-20",5668.44,5668.44,5370.1,5370.1,9600],["2010-12-21",5966.78,5966.78,5220.93,5220.93,4700],["2010-12-22",5370.1,5370.1,5071.76,5220.93,2200],["2010-12-23",5220.93,5295.52,5220.93,5295.52,5200],["2010-12-24",5220.93,5370.1,5220.93,5370.1,5800],["2010-12-27",5220.93,5295.52,5220.93,5295.52,3500],["2010-12-28",5593.86,5593.86,5444.69,5444.69,21400],["2010-12-29",5370.1,5519.27,5370.1,5519.27,14300],["2010-12-30",5743.03,5743.03,5593.86,5668.44,3100],["2010-12-31",5370.1,5370.1,5370.1,5370.1,700],["2011-01-04",5220.93,5220.93,5220.93,5220.93,5800],["2011-01-05",5295.52,5370.1,5295.52,5370.1,10800],["2011-01-06",5668.44,5668.44,5220.93,5370.1,10300],["2011-01-07",5220.93,5295.52,5220.93,5220.93,3500],["2011-01-10",5220.93,5220.93,4997.18,4997.18,25100],["2011-01-11",5071.76,5071.76,5071.76,5071.76,3400],["2011-01-12",5071.76,5071.76,5071.76,5071.76,10400],["2011-01-13",4773.42,5220.93,4773.42,5220.93,9800],["2011-01-14",5071.76,5295.52,4848.01,5295.52,7700],["2011-01-17",5146.35,5220.93,5071.76,5071.76,12400],["2011-01-18",5071.76,5146.35,4997.18,5146.35,5400],["2011-01-19",5220.93,5220.93,4997.18,4997.18,13600],["2011-01-20",5071.76,5220.93,5071.76,5220.93,2500],["2011-01-21",4997.18,5220.93,4997.18,5071.76,2000],["2011-01-24",5444.69,5444.69,4698.84,4698.84,17800],["2011-01-25",4549.67,4848.01,4549.67,4848.01,400],["2011-01-26",5146.35,5146.35,4848.01,5071.76,1500],["2011-01-27",5146.35,5146.35,5071.76,5071.76,3100],["2011-01-28",5071.76,5146.35,5071.76,5071.76,8400],["2011-02-08",5071.76,5071.76,5071.76,5071.76,200],["2011-02-09",5146.35,5146.35,5146.35,5146.35,100],["2011-02-10",5146.35,5146.35,5071.76,5071.76,700],["2011-02-11",5071.76,5071.76,5071.76,5071.76,1500],["2011-02-14",4848.01,4848.01,4848.01,4848.01,2400],["2011-02-15",4922.59,4997.18,4922.59,4922.59,2900],["2011-02-16",4922.59,4922.59,4922.59,4922.59,7900],["2011-02-17",4997.18,4997.18,4997.18,4997.18,400],["2011-02-18",4848.01,4848.01,4773.42,4773.42,6500],["2011-02-21",4475.09,4475.09,4400.5,4475.09,24500],["2011-02-22",4475.09,4475.09,4400.5,4475.09,9300],["2011-02-23",4475.09,4475.09,4400.5,4475.09,4000],["2011-02-24",4027.58,4027.58,4027.58,4027.58,300],["2011-02-25",4027.58,4251.33,4027.58,4251.33,1600],["2011-02-28",4400.5,4400.5,4400.5,4400.5,200],["2011-03-01",4251.33,4251.33,4251.33,4251.33,10000],["2011-03-02",4176.75,4176.75,4176.75,4176.75,500],["2011-03-03",4176.75,4176.75,4176.75,4176.75,1000],["2011-03-04",4176.75,4176.75,3952.99,4176.75,3200],["2011-03-07",4176.75,4176.75,4176.75,4176.75,3000],["2011-03-08",3803.82,4475.09,3803.82,4475.09,200],["2011-03-09",4102.16,4400.5,3952.99,4400.5,2200],["2011-03-10",4475.09,4475.09,4400.5,4475.09,7500],["2011-03-11",4624.26,4624.26,4624.26,4624.26,1000],["2011-03-14",4475.09,4773.42,4475.09,4773.42,2500],["2011-03-15",4773.42,4773.42,4475.09,4475.09,9900],["2011-03-16",4400.5,4848.01,4400.5,4848.01,5600],["2011-03-17",4549.67,4549.67,4549.67,4549.67,800],["2011-03-18",4698.84,4698.84,4698.84,4698.84,100],["2011-03-21",4624.26,4624.26,4475.09,4475.09,7400],["2011-03-22",4624.26,4624.26,4475.09,4475.09,2100],["2011-03-23",4475.09,4475.09,4475.09,4475.09,2300],["2011-03-24",4475.09,4773.42,4475.09,4773.42,3800],["2011-03-25",4549.67,4549.67,4549.67,4549.67,7200],["2011-03-28",4624.26,4624.26,4549.67,4549.67,14200],["2011-03-29",4624.26,4624.26,4549.67,4624.26,17500],["2011-03-30",4624.26,4624.26,4624.26,4624.26,1300],["2011-03-31",4624.26,4698.84,4624.26,4698.84,7000],["2011-04-01",4624.26,4848.01,4624.26,4698.84,14400],["2011-04-04",5146.35,5146.35,4773.42,4773.42,4200],["2011-04-05",4698.84,4848.01,4624.26,4773.42,6800],["2011-04-06",4773.42,4848.01,4773.42,4848.01,5700],["2011-04-07",4848.01,4848.01,4698.84,4698.84,7000],["2011-04-08",4773.42,4773.42,4698.84,4698.84,2300],["2011-04-13",4698.84,4698.84,4624.26,4624.26,8500],["2011-04-14",4549.67,4624.26,4475.09,4624.26,5000],["2011-04-15",4549.67,4549.67,4475.09,4549.67,9200],["2011-04-18",4475.09,4475.09,4325.92,4325.92,5100],["2011-04-19",4400.5,4400.5,4325.92,4325.92,5000],["2011-04-20",4325.92,4475.09,4325.92,4325.92,9900],["2011-04-21",4400.5,4400.5,4325.92,4325.92,12000],["2011-04-22",4325.92,4325.92,4251.33,4251.33,7200],["2011-04-25",4325.92,4400.5,3952.99,3952.99,12100],["2011-04-26",4176.75,4176.75,4102.16,4102.16,3900],["2011-04-27",4102.16,4102.16,4102.16,4102.16,0],["2011-04-28",4176.75,4176.75,4176.75,4176.75,2000],["2011-04-29",4176.75,4176.75,4102.16,4102.16,2800],["2011-05-04",4102.16,4102.16,4102.16,4102.16,5500],["2011-05-05",4027.58,4027.58,4027.58,4027.58,1700],["2011-05-06",4027.58,4027.58,4027.58,4027.58,2800],["2011-05-09",4027.58,4102.16,3878.41,4102.16,4300],["2011-05-10",4251.33,4251.33,3580.07,3803.82,2100],["2011-05-11",3803.82,3803.82,3803.82,3803.82,2000],["2011-05-12",3729.24,3729.24,3430.9,3654.65,8100],["2011-05-13",3580.07,3580.07,3505.48,3580.07,2300],["2011-05-16",3729.24,3729.24,3654.65,3654.65,2500],["2011-05-17",3580.07,3580.07,3580.07,3580.07,500],["2011-05-18",3580.07,3580.07,3580.07,3580.07,400],["2011-05-19",3281.73,3654.65,3281.73,3430.9,5300],["2011-05-20",3430.9,3580.07,3430.9,3580.07,1000],["2011-05-23",3430.9,3430.9,3356.31,3356.31,2400],["2011-05-24",3281.73,3356.31,3132.56,3356.31,3600],["2011-05-25",3132.56,3132.56,3132.56,3132.56,400],["2011-05-26",3132.56,3430.9,3132.56,3430.9,2600],["2011-05-27",3505.48,3580.07,3356.31,3356.31,7200],["2011-05-30",3729.24,3729.24,3729.24,3729.24,100],["2011-05-31",3729.24,3729.24,3729.24,3729.24,0],["2011-06-01",3803.82,3803.82,3803.82,3803.82,500],["2011-06-02",4027.58,4176.75,4027.58,4176.75,2100],["2011-06-03",4251.33,4251.33,3803.82,3803.82,15700],["2011-06-06",3580.07,4176.75,3580.07,4176.75,2500],["2011-06-07",3878.41,3878.41,3878.41,3878.41,300],["2011-06-08",3878.41,3878.41,3878.41,3878.41,200],["2011-06-09",3729.24,3729.24,3505.48,3505.48,10000],["2011-06-10",3729.24,3803.82,3654.65,3803.82,9000],["2011-06-13",3654.65,3654.65,3580.07,3654.65,9800],["2011-06-14",3654.65,3654.65,3654.65,3654.65,0],["2011-06-15",3505.48,3580.07,3356.31,3356.31,15700],["2011-06-16",3430.9,3430.9,3430.9,3430.9,2000],["2011-06-17",3356.31,3356.31,3132.56,3132.56,9800],["2011-06-20",3207.14,3207.14,3207.14,3207.14,0],["2011-06-21",3430.9,3430.9,3356.31,3356.31,1300],["2011-06-22",3430.9,3430.9,3132.56,3430.9,3200],["2011-06-23",3281.73,3356.31,3281.73,3356.31,7100],["2011-06-24",3281.73,3356.31,3281.73,3356.31,11100],["2011-06-27",3430.9,3430.9,3430.9,3430.9,1300],["2011-06-28",3430.9,3430.9,3207.14,3207.14,34900],["2011-06-29",3356.31,3430.9,3356.31,3430.9,1600],["2011-06-30",3356.31,3356.31,3356.31,3356.31,2700],["2011-07-01",3356.31,3356.31,3356.31,3356.31,6500],["2011-07-04",3207.14,3281.73,3132.56,3281.73,3900],["2011-07-05",3281.73,3281.73,3207.14,3207.14,5800],["2011-07-06",3281.73,3356.31,3281.73,3356.31,6600],["2011-07-07",3281.73,3281.73,3281.73,3281.73,2400],["2011-07-08",3281.73,3281.73,3281.73,3281.73,2400],["2011-07-11",3281.73,3281.73,3281.73,3281.73,0],["2011-07-12",3281.73,3281.73,3281.73,3281.73,0],["2011-07-13",3281.73,3281.73,3281.73,3281.73,0],["2011-07-14",3281.73,3281.73,3281.73,3281.73,0],["2011-07-15",3430.9,3580.07,3430.9,3580.07,1000],["2011-07-18",3356.31,3430.9,3356.31,3430.9,10200],["2011-07-19",3356.31,3356.31,3132.56,3132.56,2200],["2011-07-20",3356.31,3356.31,3281.73,3281.73,1000],["2011-07-21",3281.73,3281.73,3057.98,3057.98,9600],["2011-07-22",3132.56,3207.14,2983.39,2983.39,7000],["2011-07-25",3281.73,3281.73,3281.73,3281.73,200],["2011-07-26",3057.98,3281.73,3057.98,3057.98,9600],["2011-07-27",3281.73,3281.73,3281.73,3281.73,500],["2011-07-28",3281.73,3281.73,3281.73,3281.73,5000],["2011-07-29",3281.73,3356.31,3281.73,3356.31,1300],["2011-08-01",3281.73,3281.73,3281.73,3281.73,1000],["2011-08-02",3207.14,3281.73,3207.14,3281.73,8400],["2011-08-03",3281.73,3281.73,3207.14,3281.73,10000],["2011-08-04",3132.56,3132.56,3132.56,3132.56,1000],["2011-08-05",3207.14,3207.14,3207.14,3207.14,6000],["2011-08-08",3281.73,3281.73,3207.14,3207.14,10000],["2011-08-09",3132.56,3281.73,3132.56,3281.73,12900],["2011-08-10",3207.14,3207.14,3207.14,3207.14,0],["2011-08-11",3207.14,3281.73,3207.14,3281.73,5600],["2011-08-12",3132.56,3356.31,3132.56,3207.14,3000],["2011-08-15",3207.14,3207.14,3207.14,3207.14,2900],["2011-08-16",3207.14,3207.14,3207.14,3207.14,2400],["2011-08-17",3281.73,3281.73,3281.73,3281.73,3600],["2011-08-18",3430.9,3430.9,3430.9,3430.9,200],["2011-08-19",3356.31,3356.31,3207.14,3207.14,2500],["2011-08-22",3281.73,3356.31,3281.73,3356.31,1800],["2011-08-23",3281.73,3281.73,3281.73,3281.73,1300],["2011-08-24",3281.73,3281.73,3281.73,3281.73,3000],["2011-08-25",3281.73,3281.73,3281.73,3281.73,1700],["2011-08-26",3281.73,3281.73,3281.73,3281.73,0],["2011-08-29",3505.48,3505.48,3505.48,3505.48,200],["2011-08-30",3505.48,3505.48,3505.48,3505.48,0],["2011-08-31",3356.31,3356.31,3356.31,3356.31,2400],["2011-09-01",3356.31,3356.31,3356.31,3356.31,3000],["2011-09-05",3430.9,3430.9,3356.31,3356.31,1100],["2011-09-06",3281.73,3281.73,3281.73,3281.73,2400],["2011-09-07",3356.31,3356.31,3281.73,3281.73,4000],["2011-09-08",3430.9,3430.9,3430.9,3430.9,1900],["2011-09-09",3281.73,3281.73,3207.14,3207.14,2400],["2011-09-12",3356.31,3356.31,3356.31,3356.31,4500],["2011-09-13",3654.65,3654.65,3654.65,3654.65,5900],["2011-09-14",3952.99,3952.99,3803.82,3803.82,21000],["2011-09-15",3878.41,3878.41,3729.24,3803.82,7400],["2011-09-16",3654.65,3654.65,3580.07,3580.07,6000],["2011-09-19",3580.07,3654.65,3580.07,3580.07,6900],["2011-09-20",3580.07,3580.07,3505.48,3505.48,3400],["2011-09-21",3505.48,3654.65,3505.48,3654.65,4500],["2011-09-22",3580.07,3580.07,3580.07,3580.07,3000],["2011-09-23",3580.07,3580.07,3580.07,3580.07,0],["2011-09-26",3430.9,3803.82,3430.9,3505.48,1900],["2011-09-27",3580.07,3580.07,3430.9,3505.48,7400],["2011-09-28",3505.48,3505.48,3430.9,3430.9,5400],["2011-09-29",3505.48,3505.48,3430.9,3505.48,4900],["2011-09-30",3505.48,3505.48,3505.48,3505.48,0],["2011-10-03",3356.31,3356.31,3356.31,3356.31,2200],["2011-10-04",3356.31,3430.9,3356.31,3430.9,4100],["2011-10-05",3430.9,3430.9,3430.9,3430.9,2500],["2011-10-06",3430.9,3430.9,3430.9,3430.9,2400],["2011-10-07",3430.9,3430.9,3430.9,3430.9,4000],["2011-10-10",3430.9,3430.9,3430.9,3430.9,0],["2011-10-11",3132.56,3430.9,3132.56,3430.9,8100],["2011-10-12",3430.9,3430.9,3356.31,3430.9,17600],["2011-10-13",3430.9,3430.9,3430.9,3430.9,1200],["2011-10-14",3430.9,3430.9,3430.9,3430.9,0],["2011-10-17",3430.9,3430.9,3430.9,3430.9,9200],["2011-10-18",3281.73,3281.73,3207.14,3281.73,2000],["2011-10-19",3281.73,3281.73,3281.73,3281.73,0],["2011-10-20",3281.73,3281.73,3281.73,3281.73,0],["2011-10-21",3356.31,3356.31,3057.98,3057.98,7000],["2011-10-24",3281.73,3356.31,3281.73,3356.31,3200],["2011-10-25",3057.98,3057.98,3057.98,3057.98,2400],["2011-10-26",2983.39,2983.39,2983.39,2983.39,200],["2011-10-27",3132.56,3207.14,3132.56,3207.14,2400],["2011-10-28",3207.14,3207.14,3207.14,3207.14,3200],["2011-10-31",3356.31,3356.31,3281.73,3281.73,3900],["2011-11-01",3356.31,3356.31,3356.31,3356.31,0],["2011-11-02",3356.31,3505.48,3281.73,3505.48,14600],["2011-11-03",3654.65,3654.65,3654.65,3654.65,6000],["2011-11-04",3952.99,3952.99,3952.99,3952.99,4400],["2011-11-07",4325.92,4325.92,4102.16,4102.16,20900],["2011-11-08",4102.16,4102.16,3878.41,3878.41,1100],["2011-11-09",4027.58,4027.58,4027.58,4027.58,100],["2011-11-10",3654.65,3654.65,3654.65,3654.65,1100],["2011-11-11",3505.48,3505.48,3505.48,3505.48,1000],["2011-11-14",3505.48,3505.48,3505.48,3505.48,0],["2011-11-15",3356.31,3356.31,3281.73,3281.73,3800],["2011-11-16",3580.07,3580.07,3356.31,3356.31,3100],["2011-11-17",3580.07,3654.65,3580.07,3654.65,6600],["2011-11-18",3505.48,3505.48,3505.48,3505.48,3300],["2011-11-21",3505.48,3505.48,3505.48,3505.48,0],["2011-11-22",3505.48,3505.48,3505.48,3505.48,8100],["2011-11-23",3505.48,3505.48,3505.48,3505.48,3000],["2011-11-24",3505.48,3505.48,3505.48,3505.48,5700],["2011-11-25",3505.48,3505.48,3505.48,3505.48,6000],["2011-11-28",3281.73,3281.73,3281.73,3281.73,2000],["2011-11-29",3505.48,3505.48,3356.31,3430.9,16000],["2011-11-30",3356.31,3356.31,3356.31,3356.31,2400],["2011-12-01",3356.31,3356.31,3356.31,3356.31,3000],["2011-12-02",3356.31,3356.31,3356.31,3356.31,0],["2011-12-05",3505.48,3505.48,3505.48,3505.48,2000],["2011-12-06",3356.31,3654.65,3356.31,3654.65,5400],["2011-12-07",3505.48,3505.48,3356.31,3356.31,7500],["2011-12-08",3356.31,3356.31,3356.31,3356.31,4000],["2011-12-09",3430.9,3430.9,3356.31,3356.31,5600],["2011-12-12",3430.9,3430.9,3281.73,3356.31,9700],["2011-12-13",3356.31,3356.31,3356.31,3356.31,0],["2011-12-14",3281.73,3281.73,3207.14,3207.14,3900],["2011-12-15",3281.73,3281.73,3281.73,3281.73,2500],["2011-12-16",3281.73,3281.73,3281.73,3281.73,0],["2011-12-19",3281.73,3281.73,3281.73,3281.73,0],["2011-12-20",3281.73,3281.73,3281.73,3281.73,3000],["2011-12-21",3207.14,3207.14,3207.14,3207.14,4400],["2011-12-22",3207.14,3207.14,3207.14,3207.14,2400],["2011-12-23",3207.14,3207.14,3057.98,3132.56,13200],["2011-12-26",3057.98,3132.56,2983.39,3132.56,14600],["2011-12-27",3057.98,3057.98,3057.98,3057.98,900],["2011-12-28",3057.98,3057.98,3057.98,3057.98,2900],["2011-12-29",3057.98,3057.98,2908.81,2908.81,17600],["2011-12-30",2983.39,2983.39,2908.81,2908.81,20100],["2012-01-03",2834.22,2834.22,2834.22,2834.22,3400],["2012-01-04",2983.39,2983.39,2983.39,2983.39,100],["2012-01-05",2983.39,2983.39,2983.39,2983.39,200],["2012-01-06",2983.39,2983.39,2983.39,2983.39,0],["2012-01-09",3132.56,3132.56,2983.39,2983.39,5900],["2012-01-10",2983.39,2983.39,2983.39,2983.39,0],["2012-01-11",2908.81,2908.81,2908.81,2908.81,400],["2012-01-12",2983.39,2983.39,2983.39,2983.39,100],["2012-01-13",2983.39,2983.39,2983.39,2983.39,0],["2012-01-16",2983.39,2983.39,2983.39,2983.39,0],["2012-01-17",2983.39,2983.39,2983.39,2983.39,0],["2012-01-18",3132.56,3132.56,3132.56,3132.56,1300],["2012-01-19",3430.9,3430.9,3430.9,3430.9,200],["2012-01-20",3430.9,3430.9,3430.9,3430.9,0],["2012-01-30",3430.9,3430.9,3430.9,3430.9,0],["2012-01-31",3580.07,3580.07,3580.07,3580.07,100],["2012-02-01",3281.73,3281.73,3281.73,3281.73,1000],["2012-02-03",2983.39,2983.39,2983.39,2983.39,100],["2012-02-06",2983.39,2983.39,2983.39,2983.39,0],["2012-02-07",2983.39,3057.98,2983.39,3057.98,19900],["2012-02-08",3207.14,3207.14,3207.14,3207.14,3000],["2012-02-09",3057.98,3207.14,3057.98,3207.14,2900],["2012-02-10",3132.56,3132.56,2983.39,2983.39,9900],["2012-02-13",3132.56,3132.56,3132.56,3132.56,0],["2012-02-14",3132.56,3281.73,3132.56,3281.73,2500],["2012-02-15",3281.73,3281.73,3207.14,3207.14,7100],["2012-02-16",3132.56,3132.56,3132.56,3132.56,10000],["2012-02-17",3356.31,3356.31,3281.73,3281.73,2500],["2012-02-20",3281.73,3281.73,3281.73,3281.73,0],["2012-02-21",3281.73,3356.31,3281.73,3356.31,6200],["2012-02-22",3356.31,3356.31,3356.31,3356.31,5400],["2012-02-23",3132.56,3430.9,3132.56,3430.9,2100],["2012-02-24",3654.65,3654.65,3356.31,3356.31,6100],["2012-02-27",3356.31,3430.9,3356.31,3430.9,11800],["2012-02-28",3430.9,3430.9,3356.31,3356.31,14700],["2012-02-29",3356.31,3356.31,3281.73,3281.73,9500],["2012-03-01",3356.31,3430.9,3281.73,3430.9,23400],["2012-03-02",3430.9,3430.9,3430.9,3430.9,5800],["2012-03-05",3580.07,3729.24,3580.07,3729.24,5900],["2012-03-06",3878.41,3878.41,3654.65,3654.65,8300],["2012-03-07",3654.65,3729.24,3654.65,3729.24,7600],["2012-03-08",3729.24,3729.24,3654.65,3654.65,9300],["2012-03-09",3654.65,3654.65,3356.31,3580.07,11300],["2012-03-12",3580.07,3580.07,3505.48,3505.48,5100],["2012-03-13",3505.48,3803.82,3505.48,3803.82,7300],["2012-03-14",3729.24,3729.24,3729.24,3729.24,3400],["2012-03-15",3729.24,3729.24,3729.24,3729.24,900],["2012-03-16",3878.41,4102.16,3878.41,4102.16,10800],["2012-03-19",3729.24,3729.24,3729.24,3729.24,2600],["2012-03-20",4176.75,4624.26,4102.16,4624.26,12900],["2012-03-21",4475.09,4922.59,4475.09,4922.59,21200],["2012-03-22",4848.01,5071.76,4848.01,5071.76,15300],["2012-03-23",5146.35,5146.35,5146.35,5146.35,1600],["2012-03-26",5071.76,5071.76,4848.01,4922.59,9100],["2012-03-27",4549.67,4549.67,4475.09,4475.09,4000],["2012-03-28",4475.09,4475.09,4325.92,4325.92,2500],["2012-03-29",4475.09,4549.67,4475.09,4475.09,7200],["2012-03-30",4400.5,4475.09,4400.5,4475.09,7000],["2012-04-03",4475.09,4475.09,4400.5,4400.5,13000],["2012-04-04",4475.09,4475.09,4400.5,4475.09,4800],["2012-04-05",4475.09,4475.09,4400.5,4400.5,7300],["2012-04-06",4475.09,4475.09,4475.09,4475.09,4400],["2012-04-09",4325.92,4549.67,4325.92,4549.67,11700],["2012-04-10",4475.09,4475.09,4475.09,4475.09,0],["2012-04-11",4549.67,4549.67,4475.09,4475.09,2800],["2012-04-12",4475.09,4475.09,4475.09,4475.09,0],["2012-04-13",4475.09,4475.09,4475.09,4475.09,0],["2012-04-16",4251.33,4251.33,4251.33,4251.33,6000],["2012-04-17",4251.33,4251.33,4251.33,4251.33,0],["2012-04-18",4176.75,4176.75,4176.75,4176.75,5000],["2012-04-19",4102.16,4102.16,4102.16,4102.16,2000],["2012-04-20",4102.16,4102.16,4102.16,4102.16,0],["2012-04-23",4027.58,4102.16,3729.24,3952.99,18900],["2012-04-24",3878.41,3878.41,3878.41,3878.41,0],["2012-04-25",4176.75,4176.75,4176.75,4176.75,2000],["2012-04-26",4176.75,4176.75,4176.75,4176.75,0],["2012-04-27",4176.75,4176.75,4176.75,4176.75,0],["2012-05-02",3878.41,3878.41,3878.41,3878.41,3000],["2012-05-03",3878.41,3878.41,3878.41,3878.41,500],["2012-05-04",3878.41,3878.41,3878.41,3878.41,0],["2012-05-07",3729.24,4102.16,3729.24,4102.16,2000],["2012-05-08",3952.99,3952.99,3803.82,3952.99,4800],["2012-05-09",3803.82,3952.99,3803.82,3952.99,3900],["2012-05-10",3952.99,3952.99,3952.99,3952.99,2400],["2012-05-11",3803.82,3952.99,3803.82,3803.82,7400],["2012-05-14",3803.82,3803.82,3654.65,3729.24,10400],["2012-05-15",3654.65,3654.65,3654.65,3654.65,2300],["2012-05-16",3654.65,3654.65,3654.65,3654.65,0],["2012-05-17",3878.41,3878.41,3803.82,3803.82,1000],["2012-05-18",3878.41,3878.41,3878.41,3878.41,900],["2012-05-21",3952.99,3952.99,3952.99,3952.99,5000],["2012-05-22",3803.82,3803.82,3803.82,3803.82,5000],["2012-05-23",3803.82,3803.82,3803.82,3803.82,1000],["2012-05-24",3803.82,3803.82,3803.82,3803.82,9400],["2012-05-25",3878.41,3952.99,3878.41,3878.41,16900],["2012-05-28",3952.99,4102.16,3952.99,4027.58,6700],["2012-05-29",3952.99,3952.99,3952.99,3952.99,2400],["2012-05-30",3952.99,4176.75,3952.99,4027.58,7400],["2012-05-31",3729.24,4102.16,3729.24,4102.16,3400],["2012-06-01",4325.92,4325.92,4102.16,4102.16,10400],["2012-06-04",4400.5,4475.09,4400.5,4400.5,14000],["2012-06-05",4400.5,4400.5,4400.5,4400.5,0],["2012-06-06",4773.42,4773.42,4027.58,4475.09,12800],["2012-06-07",4549.67,4549.67,4325.92,4325.92,3200],["2012-06-08",3952.99,4549.67,3952.99,4549.67,8300],["2012-06-11",4251.33,4325.92,4251.33,4325.92,6000],["2012-06-12",4475.09,4475.09,4475.09,4475.09,300],["2012-06-13",4251.33,4325.92,4251.33,4325.92,2100],["2012-06-14",4624.26,4698.84,3952.99,4251.33,2000],["2012-06-15",3952.99,4251.33,3952.99,4251.33,2700],["2012-06-18",4325.92,4325.92,4251.33,4251.33,7100],["2012-06-19",4251.33,4251.33,4251.33,4251.33,10500],["2012-06-20",4624.26,4624.26,4624.26,4624.26,600],["2012-06-21",4549.67,4549.67,4251.33,4251.33,15100],["2012-06-22",4325.92,4325.92,4325.92,4325.92,0],["2012-06-25",4325.92,4475.09,4325.92,4475.09,15900],["2012-06-26",4400.5,4475.09,4400.5,4475.09,2000],["2012-06-27",4475.09,4475.09,4475.09,4475.09,3800],["2012-06-28",4475.09,4475.09,4475.09,4475.09,16000],["2012-06-29",4475.09,4549.67,4475.09,4549.67,8900],["2012-07-02",4549.67,4549.67,4475.09,4475.09,13100],["2012-07-03",4549.67,4549.67,4475.09,4475.09,18900],["2012-07-04",4475.09,4475.09,4475.09,4475.09,15000],["2012-07-05",4475.09,4475.09,4475.09,4475.09,22100],["2012-07-06",4475.09,4475.09,4475.09,4475.09,36200],["2012-07-09",4475.09,4475.09,4475.09,4475.09,11100],["2012-07-10",4475.09,4475.09,4475.09,4475.09,34400],["2012-07-11",4698.84,4698.84,4475.09,4475.09,4300],["2012-07-12",4549.67,4549.67,4475.09,4475.09,12400],["2012-07-13",4549.67,4549.67,4549.67,4549.67,83800],["2012-07-16",4475.09,4475.09,4475.09,4475.09,2400],["2012-07-17",4475.09,4475.09,4475.09,4475.09,0],["2012-07-18",4475.09,4475.09,4475.09,4475.09,13600],["2012-07-19",4475.09,4549.67,4475.09,4549.67,16800],["2012-07-20",4475.09,4475.09,4475.09,4475.09,5800],["2012-07-23",4475.09,4475.09,4475.09,4475.09,900],["2012-07-24",4475.09,4475.09,4475.09,4475.09,2400],["2012-07-25",4475.09,4475.09,4475.09,4475.09,32400],["2012-07-26",4475.09,4475.09,4475.09,4475.09,23000],["2012-07-27",4027.58,4027.58,4027.58,4027.58,2400],["2012-07-30",4027.58,4027.58,4027.58,4027.58,0],["2012-07-31",4027.58,4102.16,4027.58,4102.16,8500],["2012-08-01",4102.16,4102.16,4102.16,4102.16,0],["2012-08-02",4102.16,4400.5,4102.16,4400.5,200],["2012-08-03",4251.33,4251.33,4251.33,4251.33,0],["2012-08-06",4251.33,4251.33,4251.33,4251.33,0],["2012-08-07",4475.09,4475.09,4400.5,4475.09,3700],["2012-08-08",4475.09,4475.09,4475.09,4475.09,1400],["2012-08-09",4475.09,4475.09,4475.09,4475.09,0],["2012-08-10",4475.09,4475.09,4475.09,4475.09,0],["2012-08-13",4549.67,4773.42,4549.67,4549.67,31200],["2012-08-14",4698.84,4698.84,4549.67,4624.26,4500],["2012-08-15",4400.5,4698.84,4400.5,4698.84,8500],["2012-08-16",4624.26,4624.26,4624.26,4624.26,2000],["2012-08-17",4624.26,4624.26,4624.26,4624.26,2000],["2012-08-20",4475.09,4475.09,4475.09,4475.09,1500],["2012-08-21",4475.09,4475.09,4475.09,4475.09,18000],["2012-08-22",4475.09,4475.09,4475.09,4475.09,0],["2012-08-23",4475.09,4475.09,4400.5,4400.5,15000],["2012-08-24",4027.58,4475.09,4027.58,4475.09,2500],["2012-08-27",4176.75,4176.75,4102.16,4102.16,13000],["2012-08-28",4102.16,4102.16,4102.16,4102.16,3000],["2012-08-29",4102.16,4102.16,4102.16,4102.16,0],["2012-08-30",3729.24,3729.24,3729.24,3729.24,2000],["2012-08-31",4027.58,4027.58,4027.58,4027.58,800],["2012-09-04",4027.58,4027.58,4027.58,4027.58,5000],["2012-09-05",4027.58,4027.58,4027.58,4027.58,15000],["2012-09-06",4027.58,4027.58,4027.58,4027.58,5000],["2012-09-07",4251.33,4251.33,4251.33,4251.33,100],["2012-09-10",4251.33,4251.33,3878.41,3878.41,3400],["2012-09-11",4102.16,4102.16,4102.16,4102.16,100],["2012-09-12",3952.99,3952.99,3952.99,3952.99,4800],["2012-09-13",3952.99,3952.99,3952.99,3952.99,0],["2012-09-14",4251.33,4325.92,4251.33,4325.92,2200],["2012-09-17",4251.33,4251.33,4251.33,4251.33,0],["2012-09-18",4251.33,4251.33,4251.33,4251.33,0],["2012-09-19",4251.33,4251.33,4251.33,4251.33,0],["2012-09-20",4251.33,4251.33,4251.33,4251.33,0],["2012-09-21",4176.75,4251.33,4102.16,4102.16,1400],["2012-09-24",4102.16,4102.16,4102.16,4102.16,0],["2012-09-25",4102.16,4102.16,4102.16,4102.16,0],["2012-09-26",4027.58,4027.58,4027.58,4027.58,5000],["2012-09-27",4027.58,4027.58,4027.58,4027.58,0],["2012-09-28",4027.58,4027.58,4027.58,4027.58,0],["2012-10-01",3729.24,3729.24,3729.24,3729.24,2400],["2012-10-02",3505.48,3505.48,3356.31,3356.31,7200],["2012-10-03",3356.31,3356.31,3356.31,3356.31,12500],["2012-10-04",3132.56,3207.14,3057.98,3207.14,8000],["2012-10-05",3132.56,3132.56,3132.56,3132.56,2200],["2012-10-08",3207.14,3207.14,3207.14,3207.14,400],["2012-10-09",3207.14,3207.14,3207.14,3207.14,0],["2012-10-10",3505.48,3505.48,3505.48,3505.48,500],["2012-10-11",3729.24,3729.24,3729.24,3729.24,200],["2012-10-12",3729.24,3729.24,3729.24,3729.24,22400],["2012-10-15",3729.24,3729.24,3729.24,3729.24,0],["2012-10-16",3729.24,3729.24,3729.24,3729.24,0],["2012-10-17",3729.24,3729.24,3729.24,3729.24,0],["2012-10-18",3729.24,3729.24,3729.24,3729.24,5800],["2012-10-19",3878.41,3878.41,3878.41,3878.41,16400],["2012-10-22",3878.41,3878.41,3878.41,3878.41,0],["2012-10-23",3878.41,3878.41,3878.41,3878.41,2900],["2012-10-24",3878.41,3952.99,3878.41,3952.99,10800],["2012-10-25",3878.41,4251.33,3878.41,4102.16,13200],["2012-10-26",4102.16,4102.16,4102.16,4102.16,13400],["2012-10-29",4102.16,4102.16,4102.16,4102.16,0],["2012-10-30",4102.16,4400.5,4102.16,4400.5,13400],["2012-10-31",4102.16,4102.16,4102.16,4102.16,0],["2012-11-01",4102.16,4102.16,4102.16,4102.16,0],["2012-11-02",4176.75,4176.75,4176.75,4176.75,10000],["2012-11-05",4251.33,4251.33,4251.33,4251.33,4300],["2012-11-06",4251.33,4251.33,4251.33,4251.33,7400],["2012-11-07",4251.33,4251.33,4251.33,4251.33,2400],["2012-11-08",4251.33,4251.33,4251.33,4251.33,9400],["2012-11-09",4251.33,4251.33,4251.33,4251.33,3200],["2012-11-12",4251.33,4251.33,4251.33,4251.33,800],["2012-11-13",4251.33,4251.33,4251.33,4251.33,0],["2012-11-14",4251.33,4251.33,4251.33,4251.33,0],["2012-11-15",4325.92,4400.5,4325.92,4325.92,11000],["2012-11-16",4325.92,4325.92,4325.92,4325.92,0],["2012-11-19",4325.92,4325.92,4325.92,4325.92,0],["2012-11-20",4325.92,4325.92,4325.92,4325.92,0],["2012-11-21",4325.92,4325.92,4325.92,4325.92,0],["2012-11-22",4325.92,4325.92,4325.92,4325.92,0],["2012-11-23",4325.92,4325.92,4325.92,4325.92,100],["2012-11-26",4325.92,4325.92,4325.92,4325.92,0],["2012-11-27",4325.92,4325.92,4325.92,4325.92,0],["2012-11-28",4325.92,4325.92,4325.92,4325.92,0],["2012-11-29",4325.92,4325.92,4325.92,4325.92,0],["2012-11-30",4325.92,4325.92,4325.92,4325.92,0],["2012-12-03",4325.92,4325.92,4325.92,4325.92,0],["2012-12-04",4325.92,4325.92,4325.92,4325.92,0],["2012-12-05",4325.92,4325.92,4325.92,4325.92,0],["2012-12-06",4325.92,4325.92,4325.92,4325.92,0],["2012-12-07",4325.92,4325.92,4325.92,4325.92,0],["2012-12-10",4325.92,4325.92,4325.92,4325.92,0],["2012-12-11",4325.92,4325.92,4325.92,4325.92,0],["2012-12-12",3952.99,3952.99,3952.99,3952.99,100],["2012-12-13",3952.99,3952.99,3952.99,3952.99,0],["2012-12-14",3729.24,3729.24,3729.24,3729.24,2400],["2012-12-17",3729.24,3729.24,3729.24,3729.24,4800],["2012-12-18",3729.24,3729.24,3729.24,3729.24,0],["2012-12-19",3729.24,3729.24,3729.24,3729.24,800],["2012-12-20",3729.24,3729.24,3729.24,3729.24,2400],["2012-12-21",3729.24,3729.24,3729.24,3729.24,0],["2012-12-24",3729.24,3729.24,3729.24,3729.24,11200],["2012-12-25",3729.24,3878.41,3729.24,3878.41,7200],["2012-12-26",3803.82,3803.82,3803.82,3803.82,0],["2012-12-27",4176.75,4176.75,4176.75,4176.75,800],["2012-12-28",4176.75,4549.67,4176.75,4549.67,15200],["2013-01-02",4102.16,4102.16,4102.16,4102.16,100],["2013-01-03",3878.41,3878.41,3878.41,3878.41,100],["2013-01-04",3729.24,3878.41,3729.24,3878.41,4800],["2013-01-07",4176.75,4176.75,4176.75,4176.75,2600],["2013-01-08",3878.41,4475.09,3878.41,4475.09,800],["2013-01-09",4475.09,4475.09,4475.09,4475.09,3200],["2013-01-10",4475.09,4475.09,4475.09,4475.09,0],["2013-01-11",4475.09,4475.09,4475.09,4475.09,9000],["2013-01-14",4475.09,4698.84,4475.09,4475.09,8700],["2013-01-15",4400.5,4400.5,4400.5,4400.5,2400],["2013-01-16",4475.09,4475.09,4475.09,4475.09,4800],["2013-01-17",4475.09,4475.09,4475.09,4475.09,2800],["2013-01-18",4549.67,4549.67,4549.67,4549.67,13500],["2013-01-21",4549.67,4549.67,4549.67,4549.67,7400],["2013-01-22",4102.16,4102.16,4102.16,4102.16,200],["2013-01-23",4102.16,4102.16,4102.16,4102.16,0],["2013-01-24",4325.92,4325.92,4325.92,4325.92,5100],["2013-01-25",4325.92,4325.92,4325.92,4325.92,0],["2013-01-28",4475.09,4475.09,4475.09,4475.09,300],["2013-01-29",4475.09,4549.67,4475.09,4475.09,7600],["2013-01-30",4102.16,4102.16,4102.16,4102.16,100],["2013-01-31",4475.09,4475.09,4475.09,4475.09,2300],["2013-02-01",4475.09,4475.09,4475.09,4475.09,0],["2013-02-04",4773.42,4773.42,4549.67,4549.67,12200],["2013-02-05",4475.09,4624.26,4475.09,4624.26,5900],["2013-02-06",4549.67,4549.67,4549.67,4549.67,0],["2013-02-07",4549.67,4549.67,4549.67,4549.67,0],["2013-02-08",4549.67,4549.67,4549.67,4549.67,0],["2013-02-18",4549.67,4549.67,4549.67,4549.67,6200],["2013-02-19",4102.16,4549.67,4102.16,4549.67,7200],["2013-02-20",4475.09,4549.67,4475.09,4549.67,15600],["2013-02-21",4549.67,4549.67,4475.09,4475.09,6200],["2013-02-22",4475.09,4475.09,4475.09,4475.09,2600],["2013-02-25",4475.09,4475.09,4475.09,4475.09,5000],["2013-02-26",4475.09,4475.09,4475.09,4475.09,6000],["2013-02-27",4475.09,4475.09,4475.09,4475.09,10000],["2013-02-28",4624.26,4624.26,4624.26,4624.26,300],["2013-03-01",4624.26,4698.84,4624.26,4624.26,13500],["2013-03-04",4624.26,4624.26,4624.26,4624.26,20000],["2013-03-05",4624.26,4624.26,4251.33,4624.26,22900],["2013-03-06",4624.26,4624.26,4624.26,4624.26,12100],["2013-03-07",4624.26,4624.26,4624.26,4624.26,4800],["2013-03-08",4624.26,4624.26,4624.26,4624.26,2400],["2013-03-11",4624.26,4624.26,4624.26,4624.26,0],["2013-03-12",4698.84,4698.84,4698.84,4698.84,10200],["2013-03-13",4698.84,4698.84,4698.84,4698.84,2100],["2013-03-14",4698.84,4698.84,4698.84,4698.84,13000],["2013-03-15",4400.5,4400.5,4251.33,4325.92,15000],["2013-03-18",4325.92,4549.67,4027.58,4549.67,26300],["2013-03-19",4698.84,4698.84,4698.84,4698.84,7000],["2013-03-20",4848.01,4848.01,4698.84,4698.84,3700],["2013-03-21",4848.01,4848.01,4848.01,4848.01,17000],["2013-03-22",4922.59,4922.59,4922.59,4922.59,4800],["2013-03-25",4997.18,4997.18,4997.18,4997.18,3000],["2013-03-26",4848.01,4848.01,4848.01,4848.01,5900],["2013-03-27",4848.01,4848.01,4848.01,4848.01,1900],["2013-03-28",4848.01,4848.01,4848.01,4848.01,0],["2013-03-29",4848.01,4848.01,4848.01,4848.01,2400],["2013-04-01",4922.59,4922.59,4922.59,4922.59,5000],["2013-04-02",5146.35,5146.35,5146.35,5146.35,3400],["2013-04-03",5220.93,5220.93,5220.93,5220.93,1400],["2013-04-04",5220.93,5220.93,5220.93,5220.93,0],["2013-04-05",5220.93,5220.93,5220.93,5220.93,0],["2013-04-08",4773.42,4773.42,4698.84,4698.84,2500],["2013-04-09",4997.18,4997.18,4922.59,4997.18,4200],["2013-04-10",4549.67,4549.67,4549.67,4549.67,2400],["2013-04-11",4922.59,4922.59,4922.59,4922.59,100],["2013-04-12",4922.59,4922.59,4922.59,4922.59,0],["2013-04-15",5220.93,5220.93,5220.93,5220.93,100],["2013-04-16",4997.18,4997.18,4997.18,4997.18,5700],["2013-04-17",4997.18,4997.18,4997.18,4997.18,2200],["2013-04-18",4997.18,4997.18,4997.18,4997.18,4300],["2013-04-22",4997.18,4997.18,4997.18,4997.18,0],["2013-04-23",4997.18,4997.18,4549.67,4922.59,12200],["2013-04-24",4922.59,4922.59,4922.59,4922.59,10000],["2013-04-25",4922.59,4922.59,4922.59,4922.59,9800],["2013-04-26",4922.59,4922.59,4922.59,4922.59,5000],["2013-05-02",4922.59,4922.59,4848.01,4922.59,12000],["2013-05-03",4922.59,4922.59,4922.59,4922.59,5000],["2013-05-06",4922.59,4997.18,4922.59,4922.59,6400],["2013-05-07",4997.18,4997.18,4922.59,4922.59,2900],["2013-05-08",4922.59,4922.59,4922.59,4922.59,0],["2013-05-09",4922.59,4922.59,4922.59,4922.59,0],["2013-05-10",4549.67,4549.67,4549.67,4549.67,1400],["2013-05-13",4549.67,4549.67,4549.67,4549.67,0],["2013-05-14",4549.67,4549.67,4549.67,4549.67,0],["2013-05-15",4549.67,4549.67,4549.67,4549.67,4800],["2013-05-16",4549.67,4549.67,4549.67,4549.67,0],["2013-05-17",4549.67,4549.67,4549.67,4549.67,0],["2013-05-20",4624.26,4624.26,4624.26,4624.26,100],["2013-05-21",4325.92,4325.92,4325.92,4325.92,5200],["2013-05-22",4624.26,4624.26,4624.26,4624.26,1000],["2013-05-23",4624.26,4624.26,4624.26,4624.26,3000],["2013-05-24",4325.92,4624.26,4176.75,4624.26,5800],["2013-05-27",4698.84,4698.84,4698.84,4698.84,2800],["2013-05-28",4773.42,4773.42,4773.42,4773.42,4000],["2013-05-29",4848.01,4848.01,4848.01,4848.01,1300],["2013-05-30",4922.59,4997.18,4922.59,4997.18,6300],["2013-05-31",4922.59,4922.59,4922.59,4922.59,0],["2013-06-03",4922.59,4922.59,4922.59,4922.59,0],["2013-06-04",4922.59,4922.59,4922.59,4922.59,0],["2013-06-05",5071.76,5071.76,5071.76,5071.76,1000],["2013-06-06",5071.76,5071.76,5071.76,5071.76,0],["2013-06-07",5071.76,5071.76,5071.76,5071.76,0],["2013-06-10",4997.18,4997.18,4997.18,4997.18,5000],["2013-06-11",4848.01,4848.01,4848.01,4848.01,4400],["2013-06-12",4848.01,4848.01,4848.01,4848.01,0],["2013-06-13",4922.59,4922.59,4475.09,4475.09,8700],["2013-06-14",4848.01,4922.59,4848.01,4848.01,9000],["2013-06-17",4848.01,4848.01,4848.01,4848.01,2900],["2013-06-18",4848.01,4922.59,4848.01,4922.59,7800],["2013-06-19",4848.01,4848.01,4848.01,4848.01,0],["2013-06-20",4848.01,5071.76,4848.01,5071.76,3900],["2013-06-21",4922.59,4922.59,4922.59,4922.59,0],["2013-06-24",4922.59,4922.59,4922.59,4922.59,5000],["2013-06-25",4922.59,4997.18,4922.59,4997.18,7000],["2013-06-26",4997.18,4997.18,4997.18,4997.18,700],["2013-06-27",4922.59,4922.59,4922.59,4922.59,5000],["2013-06-28",4922.59,4922.59,4922.59,4922.59,3800],["2013-07-01",4922.59,4922.59,4922.59,4922.59,0],["2013-07-02",4997.18,4997.18,4997.18,4997.18,1000],["2013-07-03",4997.18,4997.18,4997.18,4997.18,5000],["2013-07-04",5071.76,5220.93,5071.76,5146.35,11900],["2013-07-05",5220.93,5220.93,5220.93,5220.93,4000],["2013-07-08",5146.35,5146.35,5146.35,5146.35,2400],["2013-07-09",5146.35,5146.35,5146.35,5146.35,2500],["2013-07-10",5146.35,5146.35,5146.35,5146.35,0],["2013-07-11",4698.84,5220.93,4698.84,5220.93,2300],["2013-07-12",5146.35,5146.35,5146.35,5146.35,1000],["2013-07-15",5220.93,5220.93,5220.93,5220.93,200],["2013-07-16",5220.93,5295.52,5220.93,5295.52,4800],["2013-07-17",5295.52,5295.52,5295.52,5295.52,0],["2013-07-18",5295.52,5817.61,5295.52,5817.61,4900],["2013-07-19",5593.86,5593.86,5593.86,5593.86,0],["2013-07-22",5071.76,5071.76,5071.76,5071.76,2400],["2013-07-23",5295.52,5295.52,5295.52,5295.52,2400],["2013-07-24",5370.1,5444.69,5370.1,5444.69,4000],["2013-07-25",4848.01,4848.01,4848.01,4848.01,2400],["2013-07-26",4997.18,4997.18,4997.18,4997.18,1400],["2013-07-29",4997.18,4997.18,4997.18,4997.18,0],["2013-07-30",5146.35,5146.35,5146.35,5146.35,2900],["2013-07-31",5146.35,5146.35,5146.35,5146.35,0],["2013-08-01",5220.93,5370.1,5220.93,5370.1,6400],["2013-08-02",5593.86,5593.86,5593.86,5593.86,200],["2013-08-05",5593.86,5593.86,5593.86,5593.86,0],["2013-08-06",5593.86,5593.86,5593.86,5593.86,0],["2013-08-07",5593.86,5593.86,5593.86,5593.86,0],["2013-08-08",5593.86,5593.86,5593.86,5593.86,0],["2013-08-09",5593.86,5593.86,5593.86,5593.86,0],["2013-08-12",5593.86,5593.86,5593.86,5593.86,0],["2013-08-13",5444.69,5444.69,5370.1,5370.1,3400],["2013-08-14",5444.69,5444.69,5444.69,5444.69,700],["2013-08-15",5444.69,5444.69,5444.69,5444.69,0],["2013-08-16",5295.52,5519.27,5295.52,5519.27,15800],["2013-08-19",5444.69,5444.69,5444.69,5444.69,1000],["2013-08-20",5593.86,5593.86,5444.69,5519.27,11600],["2013-08-21",5519.27,5519.27,5519.27,5519.27,10000],["2013-08-22",5519.27,5593.86,5519.27,5593.86,13200],["2013-08-23",5593.86,5593.86,5593.86,5593.86,100],["2013-08-26",5593.86,5593.86,5593.86,5593.86,0],["2013-08-27",5593.86,5593.86,5593.86,5593.86,0],["2013-08-28",5593.86,5593.86,5593.86,5593.86,1600],["2013-08-29",5593.86,5593.86,5593.86,5593.86,2000],["2013-08-30",5593.86,5593.86,5593.86,5593.86,4800],["2013-09-03",5593.86,5593.86,5593.86,5593.86,1700],["2013-09-04",5593.86,5593.86,5593.86,5593.86,700],["2013-09-05",5593.86,5593.86,5593.86,5593.86,4800],["2013-09-06",5593.86,5593.86,5593.86,5593.86,2400],["2013-09-09",5593.86,5593.86,5593.86,5593.86,0],["2013-09-10",5593.86,5593.86,5593.86,5593.86,12000],["2013-09-11",5817.61,5817.61,5817.61,5817.61,200],["2013-09-12",5817.61,5966.78,5817.61,5966.78,4600],["2013-09-13",5668.44,5668.44,5668.44,5668.44,1000],["2013-09-16",5668.44,5668.44,5668.44,5668.44,12000],["2013-09-17",5817.61,5817.61,5817.61,5817.61,1300],["2013-09-18",6041.37,6041.37,6041.37,6041.37,200],["2013-09-19",5966.78,5966.78,5892.2,5892.2,4900],["2013-09-20",5966.78,5966.78,5966.78,5966.78,800],["2013-09-23",5966.78,5966.78,5966.78,5966.78,1000],["2013-09-24",5966.78,5966.78,5966.78,5966.78,7400],["2013-09-25",5892.2,5966.78,5892.2,5966.78,2900],["2013-09-26",5966.78,6115.95,5966.78,6115.95,2900],["2013-09-27",6115.95,6115.95,6115.95,6115.95,2400],["2013-09-30",6115.95,6115.95,6115.95,6115.95,0],["2013-10-01",6115.95,6115.95,6115.95,6115.95,4100],["2013-10-02",5966.78,6265.12,5966.78,6265.12,15100],["2013-10-03",6339.7,6339.7,6190.54,6190.54,5900],["2013-10-04",6488.87,6712.63,6488.87,6712.63,5100],["2013-10-07",6712.63,6712.63,6712.63,6712.63,4800],["2013-10-08",6339.7,6339.7,6339.7,6339.7,2400],["2013-10-09",6190.54,6414.29,6190.54,6414.29,4800],["2013-10-10",6414.29,6414.29,6414.29,6414.29,0],["2013-10-11",6414.29,6414.29,6414.29,6414.29,0],["2013-10-14",6414.29,6414.29,6414.29,6414.29,0],["2013-10-15",6414.29,6414.29,6414.29,6414.29,0],["2013-10-16",6414.29,6414.29,6414.29,6414.29,0],["2013-10-17",6041.37,6041.37,5966.78,5966.78,5100],["2013-10-18",5966.78,5966.78,5966.78,5966.78,0],["2013-10-21",6339.7,6339.7,6339.7,6339.7,16900],["2013-10-22",5966.78,6115.95,5966.78,6115.95,4400],["2013-10-23",6041.37,6041.37,6041.37,6041.37,400],["2013-10-24",5668.44,5668.44,5593.86,5593.86,1000],["2013-10-25",5668.44,5668.44,5668.44,5668.44,1000],["2013-10-28",5817.61,5817.61,5817.61,5817.61,300],["2013-10-29",5817.61,5817.61,5817.61,5817.61,0],["2013-10-30",5817.61,5817.61,5817.61,5817.61,0],["2013-10-31",6339.7,6339.7,6339.7,6339.7,100],["2013-11-01",6190.54,6414.29,6190.54,6414.29,7000],["2013-11-04",6339.7,6339.7,6339.7,6339.7,0],["2013-11-05",6712.63,6861.8,6563.46,6563.46,13200],["2013-11-06",6414.29,6414.29,6414.29,6414.29,1000],["2013-11-07",6339.7,6339.7,6339.7,6339.7,2400],["2013-11-08",6339.7,6339.7,6339.7,6339.7,4500],["2013-11-11",6339.7,6339.7,6265.12,6265.12,6400],["2013-11-12",6339.7,6563.46,6339.7,6339.7,12800],["2013-11-13",6190.54,6190.54,6190.54,6190.54,500],["2013-11-14",6190.54,6190.54,6190.54,6190.54,0],["2013-11-15",6190.54,6190.54,6190.54,6190.54,2400],["2013-11-18",6563.46,6563.46,6563.46,6563.46,2400],["2013-11-19",6563.46,6563.46,6563.46,6563.46,0],["2013-11-20",6563.46,6787.21,6563.46,6712.63,23500],["2013-11-21",6414.29,6414.29,6414.29,6414.29,1600],["2013-11-22",6115.95,6115.95,5966.78,5966.78,4800],["2013-11-25",6041.37,6041.37,6041.37,6041.37,4800],["2013-11-26",6115.95,6115.95,6115.95,6115.95,5600],["2013-11-27",6115.95,6488.87,5966.78,6488.87,7400],["2013-11-28",6190.54,6190.54,6115.95,6115.95,2400],["2013-11-29",6115.95,6115.95,6115.95,6115.95,0],["2013-12-02",6115.95,6115.95,6115.95,6115.95,0],["2013-12-03",6115.95,6115.95,6115.95,6115.95,0],["2013-12-04",6115.95,6115.95,6115.95,6115.95,2400],["2013-12-05",6115.95,6115.95,6115.95,6115.95,2400],["2013-12-06",6190.54,6190.54,6190.54,6190.54,700],["2013-12-09",6190.54,6265.12,6190.54,6190.54,4800],["2013-12-10",6190.54,6265.12,6190.54,6265.12,7400],["2013-12-11",6265.12,6265.12,6265.12,6265.12,1400],["2013-12-12",6265.12,6265.12,6190.54,6265.12,14700],["2013-12-13",6190.54,6190.54,6190.54,6190.54,100],["2013-12-16",6041.37,6041.37,6041.37,6041.37,2400],["2013-12-17",6115.95,6115.95,6115.95,6115.95,100],["2013-12-18",6115.95,6115.95,6115.95,6115.95,2000],["2013-12-19",6265.12,6339.7,6265.12,6339.7,5200],["2013-12-20",6115.95,6115.95,6115.95,6115.95,100],["2013-12-23",6041.37,6041.37,5966.78,5966.78,3400],["2013-12-24",6041.37,6041.37,6041.37,6041.37,2400],["2013-12-25",6041.37,6041.37,6041.37,6041.37,2400],["2013-12-26",6041.37,6041.37,6041.37,6041.37,0],["2013-12-27",6190.54,6190.54,5966.78,6190.54,9200],["2013-12-30",6339.7,6339.7,6339.7,6339.7,500],["2013-12-31",5817.61,5817.61,5817.61,5817.61,2400],["2014-01-02",5817.61,5817.61,5817.61,5817.61,0],["2014-01-03",5817.61,5817.61,5817.61,5817.61,0],["2014-01-06",5966.78,5966.78,5892.2,5966.78,7300],["2014-01-07",5966.78,5966.78,5966.78,5966.78,0],["2014-01-08",5966.78,6339.7,5966.78,6339.7,2400],["2014-01-09",5966.78,5966.78,5966.78,5966.78,4800],["2014-01-10",5966.78,5966.78,5966.78,5966.78,0],["2014-01-13",5966.78,5966.78,5966.78,5966.78,4800],["2014-01-14",6041.37,6041.37,6041.37,6041.37,3000],["2014-01-15",5966.78,6041.37,5966.78,6041.37,10700],["2014-01-16",6041.37,6041.37,6041.37,6041.37,0],["2014-01-17",6041.37,6041.37,6041.37,6041.37,3400],["2014-01-20",5966.78,5966.78,5966.78,5966.78,2400],["2014-01-21",5966.78,5966.78,5966.78,5966.78,0],["2014-01-22",5370.1,5370.1,5370.1,5370.1,100],["2014-01-23",4922.59,4922.59,4922.59,4922.59,100],["2014-01-24",4922.59,4922.59,4922.59,4922.59,0],["2014-01-27",4922.59,4922.59,4922.59,4922.59,0],["2014-02-06",4922.59,4922.59,4922.59,4922.59,0],["2014-02-07",5370.1,5370.1,5370.1,5370.1,3100],["2014-02-10",5892.2,5892.2,5892.2,5892.2,100],["2014-02-11",5966.78,6265.12,5593.86,5593.86,3400],["2014-02-12",6041.37,6041.37,6041.37,6041.37,0],["2014-02-13",5668.44,5668.44,5593.86,5593.86,1900],["2014-02-14",6041.37,6041.37,5668.44,5966.78,7700],["2014-02-17",5519.27,5593.86,5519.27,5593.86,4500],["2014-02-18",5519.27,5966.78,5519.27,5966.78,1100],["2014-02-19",5743.03,5743.03,5743.03,5743.03,0],["2014-02-20",5593.86,5743.03,5593.86,5743.03,4800],["2014-02-21",5668.44,5668.44,5668.44,5668.44,2400],["2014-02-24",5668.44,5668.44,5668.44,5668.44,0],["2014-02-25",5817.61,5817.61,5743.03,5743.03,3000],["2014-02-26",5817.61,5817.61,5743.03,5743.03,9400],["2014-02-27",5817.61,5817.61,5817.61,5817.61,2400],["2014-02-28",5743.03,5817.61,5743.03,5743.03,6800],["2014-03-03",5743.03,5817.61,5743.03,5817.61,2800],["2014-03-04",5743.03,5743.03,5743.03,5743.03,2400],["2014-03-05",5743.03,5743.03,5743.03,5743.03,0],["2014-03-06",5743.03,5743.03,5743.03,5743.03,4800],["2014-03-07",5743.03,5743.03,5743.03,5743.03,0],["2014-03-10",5743.03,5966.78,5743.03,5966.78,10600],["2014-03-11",5966.78,6115.95,5892.2,5892.2,7300],["2014-03-12",6339.7,6414.29,6041.37,6041.37,9500],["2014-03-13",6339.7,6339.7,6339.7,6339.7,200],["2014-03-14",5966.78,6339.7,5892.2,6339.7,3300],["2014-03-17",6115.95,6563.46,6115.95,6563.46,40600],["2014-03-18",6339.7,6563.46,6190.54,6563.46,6200],["2014-03-19",6414.29,6414.29,6414.29,6414.29,9600],["2014-03-20",6488.87,6488.87,6488.87,6488.87,5800],["2014-03-21",6563.46,7085.55,6563.46,7085.55,21200],["2014-03-24",7085.55,7085.55,7085.55,7085.55,6000],["2014-03-25",7085.55,7085.55,7085.55,7085.55,100],["2014-03-26",6638.04,7010.97,6488.87,6488.87,34600],["2014-03-27",6712.63,7010.97,6712.63,7010.97,300],["2014-03-28",6936.38,6936.38,6936.38,6936.38,0],["2014-03-31",6712.63,7010.97,6712.63,7010.97,2100],["2014-04-01",6861.8,6861.8,6861.8,6861.8,0],["2014-04-02",6787.21,6787.21,6787.21,6787.21,300],["2014-04-03",6787.21,6787.21,6787.21,6787.21,0],["2014-04-04",6787.21,6861.8,6712.63,6861.8,5500],["2014-04-07",6712.63,6712.63,6712.63,6712.63,1500],["2014-04-08",6712.63,6712.63,6712.63,6712.63,3400],["2014-04-10",6712.63,6712.63,6712.63,6712.63,3300],["2014-04-11",6638.04,6787.21,6638.04,6787.21,1100],["2014-04-14",6563.46,6638.04,6339.7,6339.7,3800],["2014-04-15",6339.7,6488.87,6339.7,6488.87,4300],["2014-04-16",6339.7,6414.29,6339.7,6414.29,8300],["2014-04-17",6339.7,6339.7,6339.7,6339.7,2400],["2014-04-18",6339.7,6339.7,6339.7,6339.7,10000],["2014-04-21",6190.54,6339.7,5966.78,6265.12,9000],["2014-04-22",6265.12,6265.12,6190.54,6265.12,11700],["2014-04-23",6265.12,6265.12,6265.12,6265.12,2400],["2014-04-24",6488.87,6488.87,6488.87,6488.87,100],["2014-04-25",6488.87,6488.87,6488.87,6488.87,0],["2014-04-28",6488.87,6488.87,6488.87,6488.87,0],["2014-04-29",6638.04,6638.04,6638.04,6638.04,100],["2014-05-05",6339.7,6339.7,6265.12,6265.12,11900],["2014-05-06",6339.7,6339.7,6190.54,6339.7,11500],["2014-05-07",6190.54,6488.87,6041.37,6488.87,9300],["2014-05-08",6190.54,6190.54,5966.78,5966.78,34700],["2014-05-09",6041.37,6488.87,5966.78,6414.29,27200],["2014-05-12",5743.03,5966.78,5444.69,5966.78,41500],["2014-05-13",5220.93,6115.95,5220.93,6115.95,24900],["2014-05-14",5370.1,5892.2,5370.1,5892.2,1600],["2014-05-15",5444.69,5444.69,5370.1,5370.1,12500],["2014-05-16",5220.93,5220.93,5220.93,5220.93,1000],["2014-05-19",5295.52,5295.52,5295.52,5295.52,500],["2014-05-20",5444.69,5444.69,5444.69,5444.69,2400],["2014-05-21",5966.78,5966.78,5966.78,5966.78,100],["2014-05-22",5444.69,5444.69,5370.1,5370.1,2500],["2014-05-23",5444.69,5444.69,5444.69,5444.69,1400],["2014-05-26",5743.03,5743.03,5743.03,5743.03,1500],["2014-05-27",5370.1,5370.1,5370.1,5370.1,2400],["2014-05-28",5370.1,5370.1,5370.1,5370.1,0],["2014-05-29",5444.69,5444.69,5444.69,5444.69,1000],["2014-05-30",5593.86,5593.86,5444.69,5444.69,10000],["2014-06-02",5444.69,5444.69,5444.69,5444.69,2400],["2014-06-03",5444.69,5444.69,5444.69,5444.69,0],["2014-06-04",5444.69,5444.69,5444.69,5444.69,1900],["2014-06-05",5444.69,5444.69,5444.69,5444.69,0],["2014-06-06",5444.69,5444.69,5444.69,5444.69,0],["2014-06-09",5444.69,5444.69,5444.69,5444.69,0],["2014-06-10",5593.86,5593.86,5444.69,5444.69,6300],["2014-06-11",5519.27,5519.27,5519.27,5519.27,0],["2014-06-12",5220.93,5817.61,5220.93,5817.61,400],["2014-06-13",5817.61,5817.61,5817.61,5817.61,4100],["2014-06-16",5817.61,5817.61,5817.61,5817.61,0],["2014-06-17",5370.1,5743.03,5370.1,5370.1,5900],["2014-06-18",5519.27,5519.27,5519.27,5519.27,2425],["2014-06-19",5593.86,5892.2,5593.86,5892.2,16200],["2014-06-20",5892.2,5892.2,5892.2,5892.2,10100],["2014-06-23",5892.2,5892.2,5892.2,5892.2,0],["2014-06-24",5743.03,5743.03,5743.03,5743.03,3400],["2014-06-25",5668.44,5892.2,5668.44,5892.2,9900],["2014-06-26",5668.44,5668.44,5668.44,5668.44,5000],["2014-06-27",5743.03,5743.03,5743.03,5743.03,5000],["2014-06-30",5892.2,6265.12,5892.2,6265.12,22300],["2014-07-01",6115.95,6115.95,6115.95,6115.95,9000],["2014-07-02",6041.37,6115.95,6041.37,6115.95,3200],["2014-07-03",6041.37,6041.37,6041.37,6041.37,2400],["2014-07-04",6563.46,6563.46,6563.46,6563.46,100],["2014-07-07",6041.37,6115.95,6041.37,6041.37,13500],["2014-07-08",6041.37,6041.37,6041.37,6041.37,2400],["2014-07-09",6041.37,6115.95,6041.37,6115.95,2600],["2014-07-10",6041.37,6041.37,5966.78,5966.78,3400],["2014-07-11",6041.37,6041.37,6041.37,6041.37,0],["2014-07-14",6041.37,6041.37,6041.37,6041.37,0],["2014-07-15",5892.2,5892.2,5892.2,5892.2,10000],["2014-07-16",6041.37,6414.29,6041.37,6414.29,12450],["2014-07-17",6339.7,6339.7,6339.7,6339.7,300],["2014-07-18",6414.29,6414.29,6414.29,6414.29,100],["2014-07-21",6115.95,6190.54,5966.78,5966.78,16600],["2014-07-22",5966.78,6115.95,5892.2,6115.95,29350],["2014-07-23",5892.2,5966.78,5817.61,5966.78,6800],["2014-07-24",5892.2,5892.2,5892.2,5892.2,0],["2014-07-25",5966.78,5966.78,5817.61,5892.2,10200],["2014-07-28",5743.03,5817.61,5743.03,5817.61,3800],["2014-07-29",5817.61,5817.61,5817.61,5817.61,0],["2014-07-30",5743.03,5817.61,5743.03,5817.61,6400],["2014-07-31",5817.61,5966.78,5743.03,5817.61,12600],["2014-08-01",5817.61,5817.61,5817.61,5817.61,4600],["2014-08-04",5817.61,5892.2,5817.61,5817.61,8800],["2014-08-05",5817.61,5817.61,5668.44,5668.44,21500],["2014-08-06",5743.03,5743.03,5593.86,5743.03,30600],["2014-08-07",6041.37,6041.37,6041.37,6041.37,100],["2014-08-08",5892.2,5892.2,5892.2,5892.2,1000],["2014-08-11",5966.78,5966.78,5966.78,5966.78,10530],["2014-08-12",5966.78,6115.95,5966.78,5966.78,5500],["2014-08-13",5817.61,5892.2,5817.61,5892.2,2500],["2014-08-14",5892.2,5892.2,5892.2,5892.2,1500],["2014-08-15",5966.78,5966.78,5966.78,5966.78,1100],["2014-08-18",5966.78,6190.54,5966.78,6190.54,2400],["2014-08-19",6115.95,6115.95,6115.95,6115.95,3800],["2014-08-20",6190.54,6339.7,6190.54,6339.7,11900],["2014-08-21",6115.95,6339.7,6115.95,6339.7,5800],["2014-08-22",6115.95,6265.12,6115.95,6265.12,2500],["2014-08-25",6265.12,6265.12,6265.12,6265.12,100],["2014-08-26",6265.12,6265.12,5892.2,6041.37,8800],["2014-08-27",6115.95,6638.04,6115.95,6638.04,6400],["2014-08-28",6190.54,6414.29,6190.54,6339.7,10300],["2014-08-29",6488.87,6712.63,6339.7,6712.63,14300],["2014-09-03",6414.29,6414.29,6339.7,6339.7,3000],["2014-09-04",6488.87,6488.87,6488.87,6488.87,100],["2014-09-05",6488.87,6488.87,6488.87,6488.87,0],["2014-09-08",6488.87,6488.87,6488.87,6488.87,1500],["2014-09-09",6190.54,6190.54,5966.78,5966.78,16000],["2014-09-10",6041.37,6638.04,6041.37,6638.04,22600],["2014-09-11",6414.29,6638.04,6414.29,6638.04,300],["2014-09-12",6265.12,6488.87,6265.12,6414.29,18200],["2014-09-15",6414.29,7010.97,6414.29,7010.97,121500],["2014-09-16",6861.8,7085.55,6861.8,7085.55,28600],["2014-09-17",7383.89,7607.65,7383.89,7607.65,69500],["2014-09-18",7533.06,7533.06,7309.31,7309.31,26950],["2014-09-19",7309.31,7533.06,7309.31,7458.48,84500],["2014-09-22",7458.48,7458.48,7160.14,7160.14,26600],["2014-09-23",7234.72,7458.48,7160.14,7309.31,26400],["2014-09-24",7085.55,7085.55,7085.55,7085.55,9900],["2014-09-25",7383.89,7383.89,7010.97,7383.89,6300],["2014-09-26",7085.55,7234.72,7085.55,7085.55,23000],["2014-09-29",7160.14,7160.14,7010.97,7085.55,32900],["2014-09-30",7085.55,7234.72,7010.97,7234.72,28100],["2014-10-01",7085.55,7234.72,7085.55,7234.72,16400],["2014-10-02",7160.14,7309.31,7160.14,7234.72,28400],["2014-10-03",7458.48,7458.48,7234.72,7309.31,29500],["2014-10-06",7458.48,7458.48,7309.31,7309.31,9700],["2014-10-07",7383.89,7383.89,7383.89,7383.89,7700],["2014-10-08",7383.89,7383.89,7160.14,7383.89,13200],["2014-10-09",7383.89,7383.89,7383.89,7383.89,8300],["2014-10-10",7383.89,7383.89,7383.89,7383.89,12600],["2014-10-13",7533.06,7831.4,7533.06,7682.23,6900],["2014-10-14",7682.23,7682.23,7383.89,7383.89,19500],["2014-10-15",7309.31,7458.48,7309.31,7458.48,3500],["2014-10-16",7309.31,7458.48,7234.72,7458.48,22900],["2014-10-17",7234.72,7533.06,7160.14,7533.06,56600],["2014-10-20",7309.31,7383.89,7234.72,7383.89,22400],["2014-10-21",7458.48,7458.48,7458.48,7458.48,100],["2014-10-22",7458.48,7533.06,7309.31,7309.31,8500],["2014-10-23",7085.55,7309.31,7085.55,7309.31,6000],["2014-10-24",7309.31,7458.48,7309.31,7458.48,22700],["2014-10-27",7309.31,7383.89,7234.72,7234.72,11100],["2014-10-28",7160.14,7234.72,7085.55,7160.14,11000],["2014-10-29",7383.89,7383.89,7383.89,7383.89,29900],["2014-10-30",7234.72,7309.31,7234.72,7309.31,6300],["2014-10-31",7085.55,7160.14,7085.55,7160.14,8900],["2014-11-03",7085.55,7085.55,7085.55,7085.55,10],["2014-11-04",7160.14,7309.31,7160.14,7309.31,4000],["2014-11-05",7458.48,7458.48,7234.72,7234.72,4200],["2014-11-06",7309.31,7309.31,7234.72,7309.31,8600],["2014-11-07",7458.48,7980.57,7458.48,7980.57,76800],["2014-11-10",8129.74,8577.25,8129.74,8577.25,133100],["2014-11-11",9173.93,9173.93,8577.25,8577.25,107340],["2014-11-12",8801.0,8801.0,8428.08,8577.25,27600],["2014-11-13",8353.49,8875.59,8353.49,8577.25,37000],["2014-11-14",8428.08,8651.83,7980.57,8651.83,24700],["2014-11-17",8353.49,8577.25,7831.4,8502.66,8900],["2014-11-18",8801.0,8801.0,8204.32,8204.32,62200],["2014-11-19",8204.32,9024.76,8055.15,8651.83,35600],["2014-11-20",8950.17,9024.76,8726.42,8950.17,50900],["2014-11-21",8875.59,8875.59,8726.42,8875.59,16400],["2014-11-24",8801.0,8875.59,8353.49,8801.0,22100],["2014-11-25",8577.25,8801.0,8278.91,8726.42,2800],["2014-11-26",8577.25,8950.17,8204.32,8353.49,31100],["2014-11-27",8353.49,8502.66,8278.91,8428.08,9100],["2014-11-28",8577.25,8875.59,8577.25,8577.25,12900],["2014-12-01",8801.0,8801.0,8204.32,8278.91,29100],["2014-12-02",8577.25,8651.83,8278.91,8502.66,21300],["2014-12-03",8278.91,8502.66,8278.91,8502.66,4500],["2014-12-04",8278.91,8428.08,8278.91,8428.08,9600],["2014-12-05",8353.49,8353.49,8278.91,8353.49,33700],["2014-12-08",8204.32,8278.91,8204.32,8278.91,19600],["2014-12-09",8204.32,8204.32,7831.4,7831.4,13800],["2014-12-10",7905.98,8204.32,7905.98,8204.32,2900],["2014-12-11",8055.15,8055.15,8055.15,8055.15,300],["2014-12-12",8055.15,8055.15,8055.15,8055.15,100],["2014-12-15",7831.4,8129.74,7831.4,7905.98,7700],["2014-12-16",7831.4,7831.4,7831.4,7831.4,18900],["2014-12-17",7756.82,7756.82,7458.48,7458.48,4300],["2014-12-18",7607.65,7607.65,7607.65,7607.65,600],["2014-12-19",7383.89,7607.65,7085.55,7234.72,12900],["2014-12-22",7160.14,7458.48,6936.38,7085.55,5800],["2014-12-23",7309.31,7458.48,7309.31,7458.48,2800],["2014-12-24",7383.89,7607.65,7383.89,7607.65,400],["2014-12-25",7458.48,7458.48,7458.48,7458.48,1300],["2014-12-26",7458.48,7458.48,6936.38,6936.38,4900],["2014-12-29",7458.48,7607.65,7458.48,7458.48,4600],["2014-12-30",7607.65,7682.23,7607.65,7682.23,6500],["2014-12-31",7756.82,7756.82,7756.82,7756.82,100],["2015-01-05",7831.4,8204.32,7831.4,8129.74,9300],["2015-01-06",7980.57,8055.15,7980.57,8055.15,8200],["2015-01-07",8204.32,8204.32,7756.82,7756.82,10610],["2015-01-08",7980.57,7980.57,7905.98,7980.57,5800],["2015-01-09",8055.15,8428.08,8055.15,8428.08,18500],["2015-01-12",8502.66,8577.25,8204.32,8204.32,14000],["2015-01-13",8204.32,8353.49,8055.15,8353.49,14100],["2015-01-14",8129.74,8204.32,8129.74,8204.32,23800],["2015-01-15",8129.74,8204.32,8129.74,8204.32,8400],["2015-01-16",8129.74,8204.32,8129.74,8204.32,3400],["2015-01-19",8055.15,8204.32,8055.15,8204.32,7000],["2015-01-20",8204.32,8204.32,8204.32,8204.32,1100],["2015-01-21",8204.32,8204.32,8204.32,8204.32,7600],["2015-01-22",8278.91,8278.91,8129.74,8129.74,27600],["2015-01-23",8204.32,8577.25,8129.74,8353.49,15500],["2015-01-26",8428.08,8428.08,8353.49,8428.08,23800],["2015-01-27",8204.32,8204.32,8204.32,8204.32,10700],["2015-01-28",8129.74,8129.74,8129.74,8129.74,5300],["2015-01-29",8055.15,8055.15,7980.57,7980.57,14000],["2015-01-30",7980.57,7980.57,7980.57,7980.57,40],["2015-02-02",7980.57,7980.57,7980.57,7980.57,7700],["2015-02-03",7980.57,7980.57,7756.82,7756.82,14700],["2015-02-04",7607.65,7980.57,7607.65,7905.98,4800],["2015-02-05",7980.57,7980.57,7980.57,7980.57,200],["2015-02-06",7980.57,8204.32,7980.57,8204.32,1200],["2015-02-09",8353.49,8353.49,8055.15,8055.15,9400],["2015-02-10",8353.49,8353.49,8055.15,8055.15,2800],["2015-02-11",8055.15,8055.15,7980.57,7980.57,5700],["2015-02-12",7458.48,8204.32,7458.48,7980.57,5800],["2015-02-13",7756.82,7905.98,7756.82,7905.98,1400],["2015-02-24",7831.4,7831.4,7831.4,7831.4,1000],["2015-02-25",7756.82,7831.4,7756.82,7831.4,1400],["2015-02-26",7980.57,8502.66,7980.57,8502.66,500],["2015-02-27",7980.57,7980.57,7607.65,7756.82,5800],["2015-03-02",7756.82,8129.74,7756.82,7980.57,19000],["2015-03-03",8129.74,8129.74,8129.74,8129.74,100],["2015-03-04",8204.32,8353.49,8129.74,8129.74,600],["2015-03-05",8055.15,8651.83,8055.15,8353.49,42400],["2015-03-06",8129.74,8129.74,8129.74,8129.74,9900],["2015-03-09",8204.32,8204.32,8204.32,8204.32,10500],["2015-03-10",8204.32,8204.32,8129.74,8129.74,15000],["2015-03-11",8204.32,8204.32,8055.15,8204.32,28200],["2015-03-12",8129.74,8129.74,8129.74,8129.74,3000],["2015-03-13",8204.32,8204.32,8129.74,8129.74,12900],["2015-03-16",8129.74,8129.74,8129.74,8129.74,3600],["2015-03-17",7980.57,8204.32,7980.57,8055.15,8000],["2015-03-18",8204.32,8204.32,7980.57,8129.74,9100],["2015-03-19",8055.15,8055.15,7980.57,7980.57,6000],["2015-03-20",7980.57,7980.57,7980.57,7980.57,0],["2015-03-23",7905.98,8204.32,7905.98,7980.57,16200],["2015-03-24",8129.74,8204.32,8055.15,8055.15,40100],["2015-03-25",8204.32,8204.32,8055.15,8055.15,7500],["2015-03-26",8055.15,8055.15,7980.57,8055.15,5000],["2015-03-27",7980.57,7980.57,7980.57,7980.57,0],["2015-03-30",8055.15,8129.74,8055.15,8129.74,1400],["2015-03-31",8129.74,8129.74,8129.74,8129.74,100],["2015-04-01",8204.32,8204.32,7980.57,7980.57,200],["2015-04-02",8055.15,8055.15,7756.82,7756.82,2700],["2015-04-03",7831.4,7831.4,7831.4,7831.4,0],["2015-04-06",7831.4,7831.4,7756.82,7756.82,1000],["2015-04-07",7831.4,7831.4,7831.4,7831.4,1400],["2015-04-08",7980.57,7980.57,7682.23,7682.23,2500],["2015-04-09",7682.23,7756.82,7607.65,7607.65,13000],["2015-04-10",7756.82,7756.82,7682.23,7682.23,6700],["2015-04-13",7607.65,7607.65,7607.65,7607.65,700],["2015-04-14",7458.48,7458.48,7458.48,7458.48,20000],["2015-04-15",7831.4,7831.4,7458.48,7533.06,700],["2015-04-16",7458.48,7458.48,7458.48,7458.48,7100],["2015-04-17",7458.48,7458.48,7458.48,7458.48,6500],["2015-04-20",7831.4,7831.4,7458.48,7458.48,4300],["2015-04-21",7533.06,7533.06,7533.06,7533.06,200],["2015-04-22",7831.4,7831.4,7831.4,7831.4,1400],["2015-04-23",7831.4,7831.4,7831.4,7831.4,0],["2015-04-24",7831.4,7831.4,7458.48,7682.23,6900],["2015-04-27",7756.82,7756.82,7756.82,7756.82,0],["2015-05-04",7607.65,7607.65,7383.89,7383.89,4900],["2015-05-05",7383.89,7383.89,7309.31,7309.31,2100],["2015-05-06",7383.89,7383.89,7383.89,7383.89,500],["2015-05-07",7383.89,7383.89,7383.89,7383.89,1400],["2015-05-08",7607.65,7831.4,7607.65,7831.4,700],["2015-05-11",7383.89,7383.89,7085.55,7160.14,12400],["2015-05-12",7234.72,7309.31,7085.55,7309.31,2600],["2015-05-13",7234.72,7234.72,7160.14,7160.14,1200],["2015-05-14",7085.55,7085.55,7085.55,7085.55,11800],["2015-05-15",7085.55,7085.55,7085.55,7085.55,2600],["2015-05-18",7085.55,7085.55,6787.21,6861.8,5700],["2015-05-19",7010.97,7085.55,7010.97,7085.55,3500],["2015-05-20",7010.97,7309.31,7010.97,7085.55,4200],["2015-05-21",7309.31,7309.31,7309.31,7309.31,100],["2015-05-22",7085.55,7160.14,7085.55,7160.14,1400],["2015-05-25",7085.55,7160.14,7085.55,7160.14,600],["2015-05-26",7309.31,7309.31,7160.14,7160.14,8800],["2015-05-27",7458.48,7458.48,7458.48,7458.48,100],["2015-05-28",7309.31,7309.31,7010.97,7010.97,27800],["2015-05-29",7010.97,7085.55,7010.97,7085.55,91200],["2015-06-01",7085.55,7160.14,7085.55,7160.14,5700],["2015-06-02",7160.14,7234.72,7160.14,7160.14,35500],["2015-06-03",7160.14,7160.14,7160.14,7160.14,3500],["2015-06-04",7234.72,7234.72,7160.14,7160.14,5000],["2015-06-05",7160.14,7160.14,7160.14,7160.14,1700],["2015-06-08",7160.14,7160.14,7160.14,7160.14,7200],["2015-06-09",7160.14,7160.14,7160.14,7160.14,5000],["2015-06-10",7234.72,7234.72,7160.14,7234.72,24700],["2015-06-11",7160.14,7160.14,7160.14,7160.14,49900],["2015-06-12",7160.14,7160.14,7085.55,7160.14,29900],["2015-06-15",7234.72,7234.72,7160.14,7160.14,4500],["2015-06-16",7160.14,7160.14,7160.14,7160.14,14700],["2015-06-17",7160.14,7160.14,7160.14,7160.14,8500],["2015-06-18",7160.14,7160.14,7160.14,7160.14,17400],["2015-06-19",7309.31,7309.31,7160.14,7160.14,4200],["2015-06-22",7309.31,7309.31,7309.31,7309.31,100],["2015-06-23",7160.14,7160.14,7160.14,7160.14,2600],["2015-06-24",7309.31,7309.31,7234.72,7234.72,900],["2015-06-25",7458.48,7458.48,7309.31,7309.31,6500],["2015-06-26",7309.31,7458.48,7309.31,7458.48,10200],["2015-06-29",7309.31,7607.65,7309.31,7533.06,42800],["2015-06-30",7458.48,7607.65,7309.31,7607.65,12600],["2015-07-01",7533.06,7533.06,7458.48,7533.06,12700],["2015-07-02",7533.06,7682.23,7533.06,7607.65,18900],["2015-07-03",7682.23,7682.23,7682.23,7682.23,10500],["2015-07-06",7682.23,7756.82,7533.06,7607.65,10200],["2015-07-07",7533.06,7533.06,7458.48,7533.06,42000],["2015-07-08",7756.82,7756.82,7682.23,7756.82,4100],["2015-07-09",7682.23,7682.23,7383.89,7383.89,12300],["2015-07-10",7458.48,7458.48,7458.48,7458.48,12500],["2015-07-13",7607.65,7607.65,7607.65,7607.65,100],["2015-07-14",7458.48,7458.48,7458.48,7458.48,7400],["2015-07-15",7383.89,7383.89,7383.89,7383.89,1500],["2015-07-16",7309.31,7309.31,7234.72,7234.72,11700],["2015-07-17",7309.31,7309.31,7234.72,7234.72,1600],["2015-07-20",7458.48,7458.48,7458.48,7458.48,100],["2015-07-21",7458.48,7458.48,7458.48,7458.48,0],["2015-07-22",7458.48,7458.48,7458.48,7458.48,0],["2015-07-23",7160.14,7309.31,7085.55,7085.55,4600],["2015-07-24",7309.31,7309.31,7309.31,7309.31,200],["2015-07-27",7309.31,7309.31,7309.31,7309.31,1000],["2015-07-28",7160.14,7160.14,7160.14,7160.14,15300],["2015-07-29",7160.14,7160.14,7160.14,7160.14,5700],["2015-07-30",7160.14,7160.14,7160.14,7160.14,0],["2015-07-31",7160.14,7160.14,7160.14,7160.14,0],["2015-08-03",7085.55,7085.55,7085.55,7085.55,4000],["2015-08-04",7085.55,7085.55,7085.55,7085.55,100],["2015-08-05",6936.38,7085.55,6339.7,7085.55,2800],["2015-08-06",7309.31,7309.31,7309.31,7309.31,200],["2015-08-07",7085.55,7160.14,6787.21,7160.14,3100],["2015-08-10",7234.72,7234.72,7234.72,7234.72,100],["2015-08-11",7234.72,7234.72,7234.72,7234.72,0],["2015-08-12",7085.55,7085.55,7085.55,7085.55,2600],["2015-08-13",7010.97,7010.97,6712.63,6712.63,2400],["2015-08-14",6936.38,6936.38,6936.38,6936.38,200],["2015-08-17",6712.63,6712.63,6712.63,6712.63,1200],["2015-08-18",6712.63,6712.63,6712.63,6712.63,3500],["2015-08-19",6563.46,6563.46,6563.46,6563.46,1700],["2015-08-20",6563.46,6563.46,6563.46,6563.46,800],["2015-08-21",6488.87,6563.46,6414.29,6414.29,5500],["2015-08-24",6414.29,6414.29,5966.78,6190.54,13300],["2015-08-25",6190.54,6190.54,6190.54,6190.54,2600],["2015-08-26",6339.7,6488.87,6190.54,6190.54,7200],["2015-08-27",6638.04,6712.63,6638.04,6712.63,400],["2015-08-28",6488.87,6488.87,6115.95,6488.87,8400],["2015-08-31",6339.7,6339.7,6339.7,6339.7,12400],["2015-09-01",6414.29,6414.29,6414.29,6414.29,5300],["2015-09-03",6414.29,6414.29,6414.29,6414.29,0],["2015-09-04",6414.29,6414.29,6414.29,6414.29,0],["2015-09-07",6414.29,6414.29,6414.29,6414.29,0],["2015-09-08",6414.29,6414.29,6414.29,6414.29,0],["2015-09-09",6712.63,6712.63,6712.63,6712.63,1700],["2015-09-10",6712.63,6712.63,6712.63,6712.63,300],["2015-09-11",6712.63,6712.63,6712.63,6712.63,30000],["2015-09-14",6712.63,6712.63,6563.46,6638.04,24200],["2015-09-15",6638.04,6712.63,6638.04,6712.63,7500],["2015-09-16",6712.63,6712.63,6712.63,6712.63,7900],["2015-09-17",6638.04,6712.63,6638.04,6638.04,14400],["2015-09-18",6638.04,6638.04,6638.04,6638.04,0],["2015-09-21",6488.87,6488.87,6488.87,6488.87,100],["2015-09-22",6488.87,6488.87,6488.87,6488.87,0],["2015-09-23",6638.04,6638.04,6638.04,6638.04,2400],["2015-09-24",6638.04,6638.04,6638.04,6638.04,0],["2015-09-25",6712.63,7085.55,6712.63,7010.97,4500],["2015-09-28",6861.8,6861.8,6861.8,6861.8,200],["2015-09-29",6787.21,6787.21,6787.21,6787.21,100],["2015-09-30",6787.21,6787.21,6787.21,6787.21,0],["2015-10-01",6712.63,6712.63,6712.63,6712.63,21600],["2015-10-02",6712.63,6712.63,6712.63,6712.63,0],["2015-10-05",6712.63,6712.63,6712.63,6712.63,14000],["2015-10-06",6712.63,6787.21,6712.63,6712.63,19400],["2015-10-07",6712.63,6712.63,6712.63,6712.63,17000],["2015-10-08",6712.63,6712.63,6712.63,6712.63,6200],["2015-10-09",6638.04,6638.04,6638.04,6638.04,4800],["2015-10-12",6712.63,6787.21,6712.63,6787.21,12800],["2015-10-13",6787.21,6787.21,6712.63,6712.63,5900],["2015-10-14",6712.63,6787.21,6638.04,6787.21,8200],["2015-10-15",6787.21,6861.8,6787.21,6861.8,12440],["2015-10-16",6861.8,6936.38,6861.8,6861.8,18200],["2015-10-19",6787.21,6787.21,6712.63,6787.21,28000],["2015-10-20",6787.21,6787.21,6787.21,6787.21,0],["2015-10-21",6787.21,6936.38,6787.21,6936.38,2900],["2015-10-22",6861.8,6861.8,6861.8,6861.8,9500],["2015-10-23",6861.8,6936.38,6861.8,6936.38,3400],["2015-10-26",7085.55,7234.72,7085.55,7234.72,11900],["2015-10-27",7085.55,7383.89,7085.55,7383.89,10600],["2015-10-28",7383.89,7607.65,7383.89,7607.65,20500],["2015-10-29",7607.65,7831.4,7458.48,7458.48,22000],["2015-10-30",7383.89,7607.65,6488.87,7458.48,14700],["2015-11-02",7533.06,7682.23,7458.48,7458.48,9200],["2015-11-03",7383.89,7383.89,7383.89,7383.89,2200],["2015-11-04",7309.31,7309.31,7160.14,7160.14,6000],["2015-11-05",7160.14,7458.48,7085.55,7160.14,8528],["2015-11-06",7160.14,7458.48,7160.14,7458.48,8400],["2015-11-09",7383.89,7383.89,7383.89,7383.89,0],["2015-11-10",7309.31,7309.31,7309.31,7309.31,8200],["2015-11-11",7234.72,7309.31,7085.55,7309.31,6200],["2015-11-12",7160.14,7160.14,7160.14,7160.14,16400],["2015-11-13",7160.14,7458.48,7085.55,7458.48,13300],["2015-11-16",7234.72,7309.31,7234.72,7234.72,13000],["2015-11-17",7234.72,7234.72,7234.72,7234.72,0],["2015-11-18",7234.72,7234.72,7234.72,7234.72,800],["2015-11-19",7160.14,7234.72,7160.14,7234.72,5300],["2015-11-20",7085.55,7085.55,7085.55,7085.55,2400],["2015-11-23",7309.31,7309.31,7160.14,7160.14,8500],["2015-11-24",7234.72,7234.72,7160.14,7160.14,10800],["2015-11-25",7234.72,7234.72,7085.55,7085.55,4800],["2015-11-26",7160.14,7160.14,7160.14,7160.14,1000],["2015-11-27",7160.14,7160.14,7085.55,7085.55,22800],["2015-11-30",7010.97,7160.14,7010.97,7085.55,17000],["2015-12-01",7085.55,7085.55,6936.38,7085.55,6900],["2015-12-02",7160.14,7160.14,7085.55,7085.55,11200],["2015-12-03",7309.31,7309.31,7309.31,7309.31,6400],["2015-12-04",7160.14,7160.14,7160.14,7160.14,5400],["2015-12-07",7085.55,7085.55,6712.63,7085.55,1400],["2015-12-08",7085.55,7234.72,7085.55,7234.72,5900],["2015-12-09",7085.55,7085.55,7085.55,7085.55,500],["2015-12-10",7160.14,7160.14,7160.14,7160.14,2000],["2015-12-11",7160.14,7160.14,7160.14,7160.14,6500],["2015-12-14",7160.14,7160.14,7160.14,7160.14,19300],["2015-12-15",7160.14,7234.72,7085.55,7085.55,8000],["2015-12-16",7160.14,7160.14,7085.55,7085.55,9000],["2015-12-17",7160.14,7160.14,7085.55,7085.55,5400],["2015-12-18",7160.14,7160.14,7085.55,7160.14,13300],["2015-12-21",7160.14,7309.31,7160.14,7160.14,5200],["2015-12-22",7160.14,7160.14,7085.55,7085.55,8600],["2015-12-23",7085.55,7085.55,7010.97,7010.97,4000],["2015-12-24",7085.55,7085.55,7085.55,7085.55,3700],["2015-12-25",7160.14,7160.14,7085.55,7160.14,4000],["2015-12-28",7085.55,7160.14,7085.55,7085.55,5500],["2015-12-29",7085.55,7160.14,7085.55,7085.55,12500],["2015-12-30",7085.55,7160.14,7085.55,7160.14,14600],["2015-12-31",7160.14,7160.14,7160.14,7160.14,2800],["2016-01-04",7234.72,7234.72,7085.55,7085.55,14100],["2016-01-05",7234.72,7309.31,7234.72,7234.72,4700],["2016-01-06",7234.72,7234.72,7160.14,7160.14,2000],["2016-01-07",7234.72,7234.72,6190.54,7160.14,9980],["2016-01-08",7085.55,7160.14,7085.55,7085.55,15730],["2016-01-11",7160.14,7160.14,7160.14,7160.14,100],["2016-01-12",6861.8,7085.55,6861.8,7085.55,5300],["2016-01-13",7010.97,7010.97,7010.97,7010.97,5000],["2016-01-14",7010.97,7010.97,7010.97,7010.97,4500],["2016-01-15",7010.97,7010.97,7010.97,7010.97,7000],["2016-01-18",6936.38,6936.38,6936.38,6936.38,1100],["2016-01-19",6936.38,6936.38,6936.38,6936.38,5400],["2016-01-20",6936.38,6936.38,6936.38,6936.38,0],["2016-01-21",6936.38,6936.38,6936.38,6936.38,2400],["2016-01-22",6936.38,6936.38,6936.38,6936.38,0],["2016-01-25",7010.97,7010.97,6936.38,6936.38,1100],["2016-01-26",6936.38,6936.38,6936.38,6936.38,0],["2016-01-27",6936.38,7160.14,6936.38,7160.14,18100],["2016-01-28",7160.14,7160.14,7160.14,7160.14,8400],["2016-01-29",7234.72,7234.72,7160.14,7160.14,5500],["2016-02-01",7234.72,7234.72,7234.72,7234.72,5000],["2016-02-02",7234.72,7458.48,7234.72,7458.48,4200],["2016-02-03",7458.48,7458.48,7458.48,7458.48,200],["2016-02-04",7458.48,7458.48,7458.48,7458.48,5000],["2016-02-05",7234.72,7234.72,7234.72,7234.72,100],["2016-02-15",7309.31,7458.48,7234.72,7458.48,8900],["2016-02-16",7383.89,7383.89,7234.72,7234.72,3300],["2016-02-17",7234.72,7383.89,7234.72,7383.89,12400],["2016-02-18",7383.89,7383.89,7383.89,7383.89,500],["2016-02-19",7309.31,7309.31,7234.72,7234.72,4800],["2016-02-22",7160.14,7234.72,7160.14,7234.72,3200],["2016-02-23",7160.14,7160.14,7160.14,7160.14,0],["2016-02-24",7160.14,7160.14,7160.14,7160.14,100],["2016-02-25",7160.14,7160.14,7085.55,7160.14,8900],["2016-02-26",7160.14,7160.14,7160.14,7160.14,0],["2016-02-29",7010.97,7160.14,7010.97,7160.14,51100],["2016-03-01",7160.14,7160.14,7160.14,7160.14,11100],["2016-03-02",7160.14,7160.14,7160.14,7160.14,9900],["2016-03-03",7234.72,7234.72,7234.72,7234.72,20200],["2016-03-04",7160.14,7234.72,7160.14,7234.72,4000],["2016-03-07",7234.72,7309.31,7234.72,7309.31,7500],["2016-03-08",7458.48,7533.06,7309.31,7533.06,20800],["2016-03-09",7383.89,7383.89,7383.89,7383.89,0],["2016-03-10",7458.48,7458.48,7234.72,7234.72,1100],["2016-03-11",7234.72,7383.89,7234.72,7383.89,9000],["2016-03-14",7309.31,7458.48,7234.72,7458.48,37700],["2016-03-15",7533.06,7607.65,7533.06,7607.65,11500],["2016-03-16",7682.23,8577.25,7682.23,8204.32,43900],["2016-03-17",8204.32,8204.32,8204.32,8204.32,13300],["2016-03-18",8278.91,8577.25,8278.91,8502.66,48000],["2016-03-21",8428.08,8651.83,8428.08,8502.66,17500],["2016-03-22",8428.08,8428.08,8129.74,8129.74,53600],["2016-03-23",8204.32,8278.91,8129.74,8129.74,23100],["2016-03-24",8055.15,8204.32,7980.57,8055.15,28200],["2016-03-25",8204.32,8204.32,8204.32,8204.32,10000],["2016-03-28",8055.15,8204.32,8055.15,8204.32,10400],["2016-03-29",8204.32,9323.1,8204.32,9323.1,142000],["2016-03-30",9696.02,9994.36,9696.02,9994.36,62500],["2016-03-31",10068.94,10068.94,9472.26,9770.6,66000],["2016-04-01",9621.43,9621.43,8726.42,9024.76,78000],["2016-04-04",8577.25,9024.76,8428.08,8428.08,43500],["2016-04-05",8950.17,8950.17,8502.66,8950.17,8400],["2016-04-06",8950.17,9696.02,8726.42,9173.93,19500],["2016-04-07",9173.93,9323.1,9099.34,9099.34,7800],["2016-04-08",9099.34,9099.34,8577.25,8577.25,16300],["2016-04-11",8726.42,8950.17,8726.42,8950.17,6900],["2016-04-12",8726.42,8875.59,8428.08,8428.08,17100],["2016-04-13",8577.25,8801.0,8353.49,8801.0,7000],["2016-04-14",8577.25,8577.25,8577.25,8577.25,7200],["2016-04-15",8428.08,8428.08,8278.91,8353.49,20200],["2016-04-19",8353.49,8651.83,8353.49,8651.83,27400],["2016-04-20",8353.49,8353.49,8353.49,8353.49,7100],["2016-04-21",8577.25,8577.25,8353.49,8353.49,2200],["2016-04-22",8353.49,8502.66,8278.91,8278.91,16600],["2016-04-25",8502.66,8502.66,8055.15,8353.49,16000],["2016-04-26",8353.49,8353.49,8353.49,8353.49,1500],["2016-04-27",8353.49,8353.49,8204.32,8204.32,1000],["2016-04-28",8278.91,8278.91,8055.15,8055.15,7900],["2016-04-29",8577.25,8577.25,8204.32,8204.32,7300],["2016-05-04",8204.32,8204.32,8204.32,8204.32,5500],["2016-05-05",8204.32,8204.32,8204.32,8204.32,14400],["2016-05-06",8204.32,8204.32,8055.15,8204.32,13700],["2016-05-09",8204.32,8204.32,8055.15,8055.15,3400],["2016-05-10",8204.32,8204.32,8204.32,8204.32,0],["2016-05-11",8204.32,8204.32,7980.57,7980.57,10500],["2016-05-12",8204.32,8204.32,8204.32,8204.32,0],["2016-05-13",8204.32,8204.32,8204.32,8204.32,0],["2016-05-16",8204.32,8204.32,8204.32,8204.32,0],["2016-05-17",7831.4,8055.15,7458.48,7831.4,7600],["2016-05-18",7831.4,8577.25,7756.82,8204.32,15300],["2016-05-19",8353.49,8353.49,8204.32,8204.32,3900],["2016-05-20",7980.57,8055.15,7831.4,8055.15,400],["2016-05-23",7905.98,8204.32,7831.4,8204.32,19000],["2016-05-24",7980.57,8204.32,7980.57,8204.32,9000],["2016-05-25",8204.32,8353.49,7980.57,8204.32,16300],["2016-05-26",8353.49,8353.49,8278.91,8353.49,7900],["2016-05-27",8129.74,8801.0,8055.15,8726.42,20400],["2016-05-30",8577.25,8577.25,8577.25,8577.25,3800],["2016-05-31",8502.66,8726.42,8428.08,8726.42,3800],["2016-06-01",8577.25,8577.25,8577.25,8577.25,10800],["2016-06-02",8577.25,8726.42,8577.25,8726.42,5300],["2016-06-03",8577.25,8726.42,8577.25,8726.42,16700],["2016-06-06",8801.0,8875.59,8651.83,8875.59,68600],["2016-06-07",8801.0,8875.59,8726.42,8875.59,9700],["2016-06-08",8875.59,9397.68,8875.59,9099.34,37400],["2016-06-09",9099.34,9770.6,9099.34,9472.26,54900],["2016-06-10",9621.43,9621.43,9323.1,9323.1,1200],["2016-06-13",9397.68,9397.68,9397.68,9397.68,27000],["2016-06-14",9323.1,9323.1,9099.34,9323.1,30700],["2016-06-15",9248.51,9770.6,9248.51,9696.02,59600],["2016-06-16",9696.02,9696.02,9546.85,9546.85,31200],["2016-06-17",9472.26,9472.26,9323.1,9323.1,3400],["2016-06-20",9397.68,9397.68,9397.68,9397.68,2400],["2016-06-21",9397.68,9397.68,9024.76,9323.1,79600],["2016-06-22",9173.93,9323.1,9024.76,9323.1,17600],["2016-06-23",9173.93,9323.1,9173.93,9323.1,8500],["2016-06-24",9323.1,9323.1,9173.93,9248.51,97500],["2016-06-27",9173.93,9173.93,9173.93,9173.93,5000],["2016-06-28",9173.93,9323.1,9099.34,9248.51,31100],["2016-06-29",9248.51,9323.1,9248.51,9323.1,25400],["2016-06-30",9397.68,9472.26,9397.68,9397.68,56800],["2016-07-01",9397.68,9397.68,9397.68,9397.68,0],["2016-07-04",9248.51,9323.1,9173.93,9248.51,5100],["2016-07-05",9248.51,9323.1,9248.51,9323.1,20100],["2016-07-06",9248.51,9248.51,9173.93,9173.93,4400],["2016-07-07",9173.93,9323.1,9173.93,9173.93,28900],["2016-07-08",9173.93,9173.93,9173.93,9173.93,500],["2016-07-11",9099.34,9099.34,8950.17,8950.17,7700],["2016-07-12",8950.17,9323.1,8950.17,9323.1,11700],["2016-07-13",9173.93,9173.93,8950.17,8950.17,23800],["2016-07-14",8875.59,8950.17,8875.59,8950.17,2900],["2016-07-15",8801.0,8801.0,8801.0,8801.0,12800],["2016-07-18",8726.42,9173.93,8577.25,9173.93,11700],["2016-07-19",9099.34,9099.34,9099.34,9099.34,1500],["2016-07-20",9099.34,9099.34,9099.34,9099.34,0],["2016-07-21",9099.34,9099.34,8875.59,8950.17,16200],["2016-07-22",8950.17,8950.17,8950.17,8950.17,8000],["2016-07-25",8950.17,8950.17,8726.42,8950.17,15800],["2016-07-26",8950.17,9024.76,8801.0,9024.76,57500],["2016-07-27",8950.17,8950.17,8950.17,8950.17,25500],["2016-07-28",8726.42,8726.42,8726.42,8726.42,4800],["2016-07-29",8950.17,9099.34,8950.17,9024.76,14200],["2016-08-01",9024.76,9024.76,9024.76,9024.76,15000],["2016-08-02",9024.76,9024.76,9024.76,9024.76,1800],["2016-08-03",8726.42,8726.42,8577.25,8651.83,600],["2016-08-04",8651.83,8950.17,8651.83,8950.17,16600],["2016-08-05",8875.59,8950.17,8875.59,8950.17,41800],["2016-08-08",9024.76,9024.76,9024.76,9024.76,15000],["2016-08-09",8950.17,9099.34,8950.17,9024.76,12200],["2016-08-10",8950.17,9024.76,8950.17,9024.76,25800],["2016-08-11",8950.17,8950.17,8950.17,8950.17,0],["2016-08-12",8875.59,8875.59,8875.59,8875.59,100],["2016-08-15",8950.17,8950.17,8950.17,8950.17,11700],["2016-08-16",8950.17,8950.17,8950.17,8950.17,4800],["2016-08-17",8950.17,8950.17,8950.17,8950.17,0],["2016-08-18",8950.17,8950.17,8950.17,8950.17,17900],["2016-08-19",8950.17,8950.17,8875.59,8950.17,18600],["2016-08-22",8950.17,8950.17,8577.25,8801.0,22200],["2016-08-23",8726.42,8801.0,8651.83,8801.0,2500],["2016-08-24",8726.42,8726.42,8651.83,8651.83,25800],["2016-08-25",8875.59,8875.59,8875.59,8875.59,18400],["2016-08-26",8651.83,8875.59,8577.25,8875.59,9700],["2016-08-29",8801.0,8801.0,8801.0,8801.0,0],["2016-08-30",8801.0,8801.0,8801.0,8801.0,0],["2016-08-31",8801.0,8801.0,8801.0,8801.0,0],["2016-09-01",8577.25,8577.25,8577.25,8577.25,2400],["2016-09-05",8577.25,8577.25,8577.25,8577.25,0],["2016-09-06",8353.49,8577.25,8353.49,8577.25,2500],["2016-09-07",8428.08,8428.08,8428.08,8428.08,2400],["2016-09-08",8577.25,8577.25,8428.08,8428.08,34700],["2016-09-09",8801.0,8801.0,8801.0,8801.0,100],["2016-09-12",8956.77,8956.77,8567.35,8801.0,8600],["2016-09-13",8801.0,8956.77,8801.0,8956.77,3200],["2016-09-14",8567.35,8878.89,8567.35,8878.89,8400],["2016-09-15",8645.23,8956.77,8645.23,8956.77,8600],["2016-09-16",8723.12,8956.77,8723.12,8956.77,5400],["2016-09-19",8723.12,8723.12,7554.84,8567.35,2500],["2016-09-20",8801.0,8878.89,8801.0,8878.89,5100],["2016-09-21",8878.89,8878.89,8878.89,8878.89,0],["2016-09-22",8567.35,8567.35,8177.92,8411.58,800],["2016-09-23",8411.58,8411.58,8411.58,8411.58,0],["2016-09-26",8177.92,8177.92,7165.42,7165.42,1800],["2016-09-27",8022.15,8022.15,8022.15,8022.15,200],["2016-09-28",7788.5,7788.5,7788.5,7788.5,2700],["2016-09-29",7788.5,7788.5,7788.5,7788.5,0],["2016-09-30",7944.27,7944.27,7944.27,7944.27,2300],["2016-10-03",7788.5,7788.5,7788.5,7788.5,2400],["2016-10-04",8022.15,8022.15,8022.15,8022.15,300],["2016-10-05",7788.5,7788.5,7788.5,7788.5,2400],["2016-10-06",7632.73,7788.5,7632.73,7788.5,2500],["2016-10-07",7632.73,7632.73,7632.73,7632.73,0],["2016-10-10",7788.5,7788.5,7554.84,7788.5,7800],["2016-10-11",7476.96,7476.96,7476.96,7476.96,2000],["2016-10-12",7476.96,7476.96,7476.96,7476.96,0],["2016-10-13",7554.84,7554.84,7476.96,7476.96,2400],["2016-10-14",7399.07,7399.07,7009.65,7009.65,6410],["2016-10-17",7243.3,7399.07,7243.3,7399.07,300],["2016-10-18",7009.65,7009.65,7009.65,7009.65,3600],["2016-10-19",7009.65,7009.65,7009.65,7009.65,7400],["2016-10-20",7009.65,7009.65,7009.65,7009.65,0],["2016-10-21",7009.65,7009.65,7009.65,7009.65,500],["2016-10-24",7009.65,7243.3,7009.65,7243.3,4800],["2016-10-25",7009.65,7165.42,7009.65,7165.42,6000],["2016-10-26",7165.42,7165.42,7165.42,7165.42,4000],["2016-10-27",7165.42,7165.42,7165.42,7165.42,0],["2016-10-28",7009.65,7009.65,7009.65,7009.65,2400],["2016-10-31",7009.65,7009.65,7009.65,7009.65,0],["2016-11-01",6931.76,7243.3,6931.76,7243.3,4400],["2016-11-02",6931.76,6931.76,6931.76,6931.76,2400],["2016-11-03",6775.99,7009.65,6775.99,7009.65,5200],["2016-11-04",6775.99,6775.99,6775.99,6775.99,1400],["2016-11-07",6620.22,7243.3,6620.22,7243.3,600],["2016-11-08",7009.65,7009.65,7009.65,7009.65,200],["2016-11-09",7009.65,7009.65,7009.65,7009.65,0],["2016-11-10",7165.42,7243.3,7009.65,7243.3,4800],["2016-11-11",7321.19,7321.19,7321.19,7321.19,200],["2016-11-14",7009.65,7009.65,7009.65,7009.65,1800],["2016-11-15",7009.65,7009.65,7009.65,7009.65,0],["2016-11-16",7243.3,7399.07,7087.53,7087.53,3600],["2016-11-17",7165.42,7165.42,7165.42,7165.42,5000],["2016-11-18",7009.65,7165.42,7009.65,7165.42,1900],["2016-11-21",6853.88,7087.53,6853.88,7087.53,200],["2016-11-22",7009.65,7009.65,7009.65,7009.65,1200],["2016-11-23",7009.65,7009.65,7009.65,7009.65,0],["2016-11-24",7009.65,7009.65,7009.65,7009.65,3000],["2016-11-25",7009.65,7009.65,7009.65,7009.65,6200],["2016-11-28",7009.65,7009.65,7009.65,7009.65,0],["2016-11-29",7009.65,7009.65,7009.65,7009.65,5000],["2016-11-30",7165.42,7165.42,7165.42,7165.42,100],["2016-12-01",7165.42,7165.42,7165.42,7165.42,0],["2016-12-02",7165.42,7165.42,7165.42,7165.42,0],["2016-12-05",6775.99,6775.99,6620.22,6620.22,2100],["2016-12-06",6853.88,6853.88,6620.22,6620.22,6900],["2016-12-07",6853.88,7009.65,6853.88,7009.65,6400],["2016-12-08",7009.65,7009.65,7009.65,7009.65,1000],["2016-12-09",7009.65,7009.65,7009.65,7009.65,0],["2016-12-12",6775.99,6775.99,5997.14,6230.8,44400],["2016-12-13",6230.8,6230.8,5841.37,5841.37,3000],["2016-12-14",5763.49,5997.14,5763.49,5997.14,2500],["2016-12-15",6230.8,6620.22,6230.8,6620.22,600],["2016-12-16",6620.22,6620.22,6542.34,6542.34,2700],["2016-12-19",6853.88,6853.88,6853.88,6853.88,200],["2016-12-20",6620.22,6620.22,6620.22,6620.22,200],["2016-12-21",6386.57,6386.57,6386.57,6386.57,200],["2016-12-22",6230.8,6230.8,5997.14,6230.8,2500],["2016-12-23",6230.8,6230.8,6230.8,6230.8,0],["2016-12-26",6230.8,6230.8,6230.8,6230.8,30],["2016-12-27",7009.65,7009.65,7009.65,7009.65,200],["2016-12-28",7009.65,7165.42,6230.8,6230.8,22500],["2016-12-29",6698.11,7476.96,6698.11,7476.96,6400],["2016-12-30",7399.07,8022.15,6230.8,6230.8,100700],["2017-01-03",7009.65,7009.65,7009.65,7009.65,800],["2017-01-04",6620.22,6620.22,6620.22,6620.22,200],["2017-01-05",6620.22,6620.22,6620.22,6620.22,0],["2017-01-06",6230.8,6230.8,5997.14,6230.8,4900],["2017-01-09",6464.45,6464.45,6464.45,6464.45,200],["2017-01-10",6464.45,6464.45,6464.45,6464.45,0],["2017-01-11",6464.45,6464.45,6464.45,6464.45,0],["2017-01-12",6464.45,6464.45,6464.45,6464.45,0],["2017-01-13",6464.45,6464.45,6464.45,6464.45,0],["2017-01-16",6230.8,6230.8,6075.03,6230.8,19600],["2017-01-17",6230.8,6230.8,6230.8,6230.8,0],["2017-01-18",6386.57,6386.57,6386.57,6386.57,400],["2017-01-19",6386.57,6386.57,6386.57,6386.57,0],["2017-01-20",6386.57,6386.57,6386.57,6386.57,0],["2017-01-23",6386.57,6386.57,6386.57,6386.57,0],["2017-01-24",6464.45,6464.45,6464.45,6464.45,100],["2017-01-25",6230.8,6230.8,6230.8,6230.8,100],["2017-02-02",6230.8,6230.8,6230.8,6230.8,300],["2017-02-03",5997.14,6230.8,5997.14,6230.8,8200],["2017-02-06",6230.8,6230.8,6230.8,6230.8,0],["2017-02-07",6230.8,6230.8,6230.8,6230.8,12500],["2017-02-08",6230.8,6230.8,6230.8,6230.8,16000],["2017-02-09",6152.91,6152.91,6152.91,6152.91,400],["2017-02-10",6152.91,6152.91,6152.91,6152.91,0],["2017-02-13",6308.68,6308.68,6308.68,6308.68,7000],["2017-02-14",5997.14,6230.8,5997.14,6230.8,600],["2017-02-15",6075.03,6075.03,6075.03,6075.03,0],["2017-02-16",6075.03,6075.03,6075.03,6075.03,3000],["2017-02-17",6075.03,6075.03,6075.03,6075.03,13500],["2017-02-20",6075.03,6075.03,6075.03,6075.03,0],["2017-02-21",6075.03,6075.03,6075.03,6075.03,4200],["2017-02-22",5997.14,5997.14,5997.14,5997.14,2500],["2017-02-23",5919.26,6075.03,5451.95,5451.95,2600],["2017-02-24",5997.14,6075.03,5607.72,5997.14,15700],["2017-02-27",5763.49,5763.49,5685.6,5685.6,5000],["2017-02-28",5919.26,5919.26,5841.37,5841.37,39100],["2017-03-01",5919.26,5919.26,5919.26,5919.26,0],["2017-03-02",5529.83,5529.83,5451.95,5451.95,26000],["2017-03-03",5374.06,5374.06,5062.52,5062.52,2400],["2017-03-06",5218.29,5218.29,5218.29,5218.29,29400],["2017-03-07",5218.29,5218.29,5218.29,5218.29,0],["2017-03-08",5451.95,5451.95,5451.95,5451.95,5100],["2017-03-09",5451.95,5451.95,5451.95,5451.95,0],["2017-03-10",5451.95,5529.83,5451.95,5529.83,4700],["2017-03-13",5529.83,5685.6,5529.83,5685.6,1500],["2017-03-14",5607.72,5607.72,5607.72,5607.72,8600],["2017-03-15",5841.37,6230.8,5841.37,6230.8,11500],["2017-03-16",5997.14,5997.14,5763.49,5763.49,25000],["2017-03-17",5841.37,5841.37,5685.6,5685.6,2500],["2017-03-20",5919.26,5919.26,5841.37,5841.37,1500],["2017-03-21",5841.37,6230.8,5841.37,5997.14,10300],["2017-03-22",5841.37,5919.26,5841.37,5919.26,3400],["2017-03-23",5919.26,5919.26,5841.37,5841.37,9400],["2017-03-24",5841.37,5841.37,5841.37,5841.37,7900],["2017-03-27",5841.37,5841.37,5841.37,5841.37,2300],["2017-03-28",5841.37,5997.14,5763.49,5997.14,7000],["2017-03-29",5763.49,5763.49,5763.49,5763.49,200],["2017-03-30",5841.37,5919.26,5841.37,5841.37,6500],["2017-03-31",5919.26,5919.26,5841.37,5841.37,10500],["2017-04-03",5763.49,5763.49,5763.49,5763.49,500],["2017-04-04",5997.14,5997.14,5997.14,5997.14,100],["2017-04-05",5997.14,5997.14,5997.14,5997.14,0],["2017-04-07",5997.14,5997.14,5997.14,5997.14,4000],["2017-04-10",5997.14,5997.14,5997.14,5997.14,0],["2017-04-11",5607.72,5607.72,5607.72,5607.72,100],["2017-04-12",5841.37,5841.37,5841.37,5841.37,100],["2017-04-13",5841.37,5841.37,5841.37,5841.37,28500],["2017-04-14",5841.37,5841.37,5841.37,5841.37,2200],["2017-04-17",5841.37,5841.37,5841.37,5841.37,2400],["2017-04-18",5841.37,5841.37,5841.37,5841.37,0],["2017-04-19",5919.26,5919.26,5919.26,5919.26,400],["2017-04-20",5919.26,5919.26,5919.26,5919.26,0],["2017-04-21",5607.72,5607.72,5451.95,5451.95,4500],["2017-04-24",5062.52,5062.52,5062.52,5062.52,1500],["2017-04-25",5062.52,5062.52,5062.52,5062.52,2200],["2017-04-26",5062.52,5062.52,5062.52,5062.52,0],["2017-04-27",5062.52,5140.41,5062.52,5140.41,3100],["2017-04-28",5529.83,5529.83,5529.83,5529.83,100],["2017-05-03",5529.83,5529.83,5529.83,5529.83,0],["2017-05-04",5529.83,5529.83,5529.83,5529.83,0],["2017-05-05",5529.83,5529.83,5529.83,5529.83,0],["2017-05-08",5451.95,5451.95,5451.95,5451.95,1400],["2017-05-09",4750.98,5529.83,4673.1,5529.83,6100],["2017-05-10",5296.18,5607.72,5296.18,5607.72,8400],["2017-05-11",5451.95,5451.95,5451.95,5451.95,1300],["2017-05-12",5451.95,5451.95,5451.95,5451.95,40000],["2017-05-15",5062.52,5062.52,5062.52,5062.52,100],["2017-05-16",5140.41,5140.41,5140.41,5140.41,2400],["2017-05-17",5451.95,5841.37,5451.95,5841.37,2900],["2017-05-18",5607.72,5607.72,5296.18,5374.06,2800],["2017-05-19",5374.06,5374.06,5374.06,5374.06,2400],["2017-05-22",5374.06,5374.06,5374.06,5374.06,18700],["2017-05-23",5374.06,5374.06,5374.06,5374.06,4300],["2017-05-24",5374.06,5451.95,5296.18,5451.95,13300],["2017-05-25",5451.95,5451.95,5451.95,5451.95,10500],["2017-05-26",5451.95,5451.95,5451.95,5451.95,4900],["2017-05-29",5451.95,5451.95,5451.95,5451.95,0],["2017-05-30",5451.95,5451.95,5451.95,5451.95,7500],["2017-05-31",5451.95,5451.95,5451.95,5451.95,2400],["2017-06-01",5451.95,5451.95,5451.95,5451.95,800],["2017-06-02",5451.95,5685.6,5451.95,5685.6,500],["2017-06-05",5685.6,5685.6,5685.6,5685.6,100],["2017-06-06",5607.72,5607.72,5607.72,5607.72,1800],["2017-06-07",5607.72,5607.72,5607.72,5607.72,0],["2017-06-08",5607.72,5607.72,5607.72,5607.72,0],["2017-06-09",5451.95,5451.95,5451.95,5451.95,400],["2017-06-12",5451.95,5451.95,5451.95,5451.95,0],["2017-06-13",5607.72,5607.72,5607.72,5607.72,800],["2017-06-14",5607.72,5607.72,5607.72,5607.72,1400],["2017-06-15",5607.72,5607.72,5607.72,5607.72,6400],["2017-06-16",5607.72,5607.72,5607.72,5607.72,2700],["2017-06-19",5607.72,5607.72,5607.72,5607.72,23000],["2017-06-20",5607.72,5685.6,5529.83,5607.72,8400],["2017-06-21",5763.49,5763.49,5529.83,5529.83,3400],["2017-06-22",5374.06,5529.83,5374.06,5529.83,1779000],["2017-06-23",5451.95,5451.95,5451.95,5451.95,2400],["2017-06-26",5685.6,6152.91,5607.72,6152.91,19000],["2017-06-27",6152.91,6698.11,5919.26,5919.26,17800],["2017-06-28",5919.26,7165.42,5919.26,7165.42,12100],["2017-06-29",6775.99,7009.65,6386.57,6386.57,8600],["2017-06-30",6620.22,7632.73,5997.14,6230.8,14600],["2017-07-03",6075.03,6075.03,6075.03,6075.03,200],["2017-07-04",5997.14,6075.03,5997.14,6075.03,4400],["2017-07-05",5841.37,5841.37,5841.37,5841.37,4700],["2017-07-06",5841.37,5841.37,5841.37,5841.37,0],["2017-07-07",5685.6,5685.6,5451.95,5685.6,2600],["2017-07-10",5607.72,5607.72,5529.83,5607.72,1700],["2017-07-11",5451.95,5451.95,5451.95,5451.95,2400],["2017-07-12",5529.83,5529.83,5529.83,5529.83,0],["2017-07-13",5841.37,6075.03,5841.37,6075.03,3400],["2017-07-14",6152.91,6230.8,5919.26,5919.26,11900],["2017-07-17",6152.91,6230.8,5997.14,5997.14,4900],["2017-07-18",6152.91,6152.91,6075.03,6075.03,5800],["2017-07-19",6152.91,6152.91,6075.03,6075.03,15000],["2017-07-20",5841.37,5841.37,5841.37,5841.37,800],["2017-07-21",6386.57,6386.57,6386.57,6386.57,600],["2017-07-24",5841.37,5997.14,5841.37,5841.37,700],["2017-07-25",6075.03,6075.03,6075.03,6075.03,0],["2017-07-26",6230.8,6230.8,6230.8,6230.8,20500],["2017-07-27",6230.8,6230.8,6230.8,6230.8,2200],["2017-07-28",6230.8,6230.8,6230.8,6230.8,17500],["2017-07-31",6230.8,6230.8,6230.8,6230.8,3500],["2017-08-01",6152.91,6230.8,6152.91,6230.8,20100],["2017-08-02",6230.8,6230.8,6230.8,6230.8,22000],["2017-08-03",6152.91,6308.68,6152.91,6230.8,9000],["2017-08-04",6230.8,6230.8,6230.8,6230.8,30000],["2017-08-07",6230.8,6230.8,6230.8,6230.8,2900],["2017-08-08",6230.8,6230.8,6152.91,6152.91,17300],["2017-08-09",6230.8,6230.8,6075.03,6075.03,8900],["2017-08-10",6230.8,6308.68,6230.8,6230.8,13000],["2017-08-11",6230.8,6230.8,6230.8,6230.8,23800],["2017-08-14",6230.8,6230.8,6230.8,6230.8,27900],["2017-08-15",6230.8,6230.8,6230.8,6230.8,7000],["2017-08-16",6230.8,6308.68,6230.8,6308.68,12400],["2017-08-17",6230.8,6308.68,6230.8,6308.68,16100],["2017-08-18",6230.8,6230.8,6230.8,6230.8,0],["2017-08-21",6230.8,6230.8,6230.8,6230.8,9600],["2017-08-22",6075.03,6075.03,6075.03,6075.03,200],["2017-08-23",6075.03,6075.03,6075.03,6075.03,0],["2017-08-24",6075.03,6075.03,6075.03,6075.03,0],["2017-08-25",6075.03,6075.03,6075.03,6075.03,0],["2017-08-28",6075.03,6075.03,6075.03,6075.03,0],["2017-08-29",6075.03,6075.03,6075.03,6075.03,1500],["2017-08-30",6075.03,6075.03,6075.03,6075.03,0],["2017-08-31",6075.03,6075.03,6075.03,6075.03,2400],["2017-09-01",6075.03,6075.03,6075.03,6075.03,2400],["2017-09-05",6075.03,6075.03,5997.14,5997.14,2400],["2017-09-06",6075.03,6075.03,6075.03,6075.03,0],["2017-09-07",6075.03,6075.03,6075.03,6075.03,0],["2017-09-08",6075.03,6075.03,6075.03,6075.03,0],["2017-09-11",6075.03,6152.91,6075.03,6075.03,4100],["2017-09-12",6075.03,6152.91,6075.03,6075.03,3100],["2017-09-13",6075.03,6075.03,6075.03,6075.03,0],["2017-09-14",6152.91,6152.91,6152.91,6152.91,1500],["2017-09-15",6152.91,6152.91,6152.91,6152.91,0],["2017-09-18",5841.37,5841.37,5841.37,5841.37,2600],["2017-09-19",5841.37,5841.37,5841.37,5841.37,0],["2017-09-20",5841.37,6075.03,5841.37,6075.03,16200],["2017-09-21",6230.8,6230.8,6075.03,6075.03,5000],["2017-09-22",5997.14,5997.14,5997.14,5997.14,100],["2017-09-25",5997.14,6075.03,5997.14,6075.03,1600],["2017-09-26",6075.03,6230.8,6075.03,6075.03,900],["2017-09-27",6075.03,6075.03,6075.03,6075.03,2000],["2017-09-28",6075.03,6075.03,6075.03,6075.03,10000],["2017-09-29",5997.14,6230.8,5997.14,6230.8,2100],["2017-10-02",5997.14,5997.14,5997.14,5997.14,500],["2017-10-03",6075.03,6075.03,6075.03,6075.03,500],["2017-10-04",6075.03,6075.03,6075.03,6075.03,3000],["2017-10-05",6075.03,6075.03,6075.03,6075.03,0],["2017-10-06",6230.8,6230.8,6230.8,6230.8,2000],["2017-10-09",6075.03,6230.8,6075.03,6230.8,5400],["2017-10-10",6075.03,6075.03,6075.03,6075.03,2400],["2017-10-11",6075.03,6075.03,6075.03,6075.03,0],["2017-10-12",6230.8,6230.8,6075.03,6075.03,6900],["2017-10-13",6152.91,6152.91,6152.91,6152.91,0],["2017-10-16",5841.37,6075.03,5451.95,6075.03,3500],["2017-10-17",6075.03,6075.03,5841.37,5841.37,4400],["2017-10-18",5919.26,5919.26,5919.26,5919.26,2000],["2017-10-19",5919.26,5919.26,5919.26,5919.26,5400],["2017-10-20",5919.26,5919.26,5919.26,5919.26,4800],["2017-10-23",5841.37,5919.26,5841.37,5919.26,1300],["2017-10-24",5919.26,5919.26,5919.26,5919.26,2600],["2017-10-25",5919.26,5919.26,5919.26,5919.26,2500],["2017-10-26",5919.26,6075.03,5919.26,6075.03,2000],["2017-10-27",5997.14,5997.14,5997.14,5997.14,0],["2017-10-30",5997.14,5997.14,5997.14,5997.14,0],["2017-10-31",6075.03,6075.03,6075.03,6075.03,1000],["2017-11-01",6075.03,6075.03,6075.03,6075.03,0],["2017-11-02",6075.03,6075.03,6075.03,6075.03,0],["2017-11-03",5841.37,6075.03,5841.37,5997.14,7400],["2017-11-06",5997.14,5997.14,5997.14,5997.14,0],["2017-11-07",5997.14,5997.14,5997.14,5997.14,4800],["2017-11-08",5997.14,5997.14,5997.14,5997.14,0],["2017-11-09",5997.14,5997.14,5997.14,5997.14,1000],["2017-11-10",5997.14,5997.14,5841.37,5841.37,2400],["2017-11-13",5919.26,5919.26,5919.26,5919.26,0],["2017-11-14",5841.37,5841.37,5841.37,5841.37,200],["2017-11-15",6075.03,6230.8,6075.03,6230.8,2200],["2017-11-16",6230.8,6230.8,6230.8,6230.8,5900],["2017-11-17",6230.8,6230.8,6230.8,6230.8,8000],["2017-11-20",5997.14,5997.14,5997.14,5997.14,500],["2017-11-21",6230.8,6230.8,5997.14,5997.14,2100],["2017-11-22",6386.57,6386.57,6386.57,6386.57,200],["2017-11-23",6152.91,6152.91,6152.91,6152.91,2400],["2017-11-24",6152.91,6152.91,6152.91,6152.91,0],["2017-11-27",6230.8,6230.8,6230.8,6230.8,1000],["2017-11-28",6230.8,6230.8,6230.8,6230.8,0],["2017-11-29",6230.8,6230.8,6230.8,6230.8,0],["2017-11-30",6230.8,6230.8,6230.8,6230.8,0],["2017-12-01",6230.8,6230.8,6230.8,6230.8,0],["2017-12-04",5997.14,5997.14,5919.26,5919.26,2400],["2017-12-05",5919.26,5919.26,5919.26,5919.26,0],["2017-12-06",6386.57,6464.45,6152.91,6152.91,500],["2017-12-07",6308.68,6308.68,6308.68,6308.68,0],["2017-12-08",5997.14,6075.03,5451.95,6075.03,5600],["2017-12-11",6075.03,6075.03,6075.03,6075.03,5000],["2017-12-12",5997.14,5997.14,5997.14,5997.14,5000],["2017-12-13",5997.14,5997.14,5997.14,5997.14,0],["2017-12-14",5997.14,5997.14,5997.14,5997.14,4800],["2017-12-15",5919.26,6075.03,5841.37,6075.03,3300],["2017-12-18",5841.37,5841.37,5841.37,5841.37,2400],["2017-12-19",5841.37,5841.37,5841.37,5841.37,0],["2017-12-20",6075.03,6075.03,5841.37,5841.37,2500],["2017-12-21",5919.26,5919.26,5919.26,5919.26,3000],["2017-12-22",5919.26,5919.26,5919.26,5919.26,0],["2017-12-25",5919.26,5919.26,5919.26,5919.26,3000],["2017-12-26",5841.37,5919.26,5841.37,5919.26,5200],["2017-12-27",5841.37,5841.37,5841.37,5841.37,2400],["2017-12-28",5841.37,5841.37,5841.37,5841.37,0],["2017-12-29",5841.37,6620.22,5841.37,6620.22,3600],["2018-01-02",6152.91,6152.91,5997.14,5997.14,800],["2018-01-03",5841.37,5919.26,5841.37,5919.26,3500],["2018-01-04",5841.37,5841.37,5841.37,5841.37,10600],["2018-01-05",5841.37,5841.37,5841.37,5841.37,1900],["2018-01-08",5997.14,5997.14,5997.14,5997.14,4100],["2018-01-09",5997.14,5997.14,5997.14,5997.14,0],["2018-01-10",5997.14,5997.14,5997.14,5997.14,0],["2018-01-11",5841.37,5841.37,5841.37,5841.37,3500],["2018-01-12",5841.37,5919.26,5841.37,5919.26,10000],["2018-01-15",5841.37,5919.26,5763.49,5919.26,11500],["2018-01-16",5763.49,5841.37,5451.95,5841.37,2900],["2018-01-17",5841.37,5841.37,5841.37,5841.37,6200],["2018-01-18",5841.37,5841.37,5841.37,5841.37,0],["2018-01-19",5919.26,5919.26,5919.26,5919.26,700],["2018-01-22",5919.26,5997.14,5919.26,5919.26,1600],["2018-01-23",6075.03,6075.03,6075.03,6075.03,1600],["2018-01-24",6152.91,6464.45,6152.91,6464.45,6100],["2018-01-25",6308.68,6308.68,6308.68,6308.68,0],["2018-01-26",6230.8,6230.8,6230.8,6230.8,1500],["2018-01-29",6230.8,6853.88,5841.37,6853.88,12800],["2018-01-30",6620.22,6620.22,6230.8,6386.57,3700],["2018-01-31",6152.91,6152.91,5841.37,6075.03,2600],["2018-02-01",6230.8,6230.8,6230.8,6230.8,100],["2018-02-02",6230.8,6230.8,6230.8,6230.8,0],["2018-02-05",5997.14,5997.14,5841.37,5841.37,1000],["2018-02-06",5841.37,5841.37,5841.37,5841.37,0],["2018-02-07",6075.03,6230.8,6075.03,6075.03,500],["2018-02-08",6075.03,6075.03,6075.03,6075.03,0],["2018-02-09",5997.14,5997.14,5607.72,5607.72,6300],["2018-02-12",5919.26,5919.26,5919.26,5919.26,200],["2018-02-13",5919.26,5919.26,5919.26,5919.26,0],["2018-02-21",5919.26,5919.26,5919.26,5919.26,0],["2018-02-22",5919.26,5919.26,5919.26,5919.26,0],["2018-02-23",5919.26,5919.26,5919.26,5919.26,0],["2018-02-26",6075.03,6075.03,5997.14,5997.14,2100],["2018-02-27",5997.14,5997.14,5997.14,5997.14,0],["2018-02-28",5997.14,5997.14,5997.14,5997.14,0],["2018-03-01",5841.37,5841.37,5841.37,5841.37,300],["2018-03-02",5841.37,5841.37,5841.37,5841.37,400],["2018-03-05",5841.37,5841.37,5841.37,5841.37,0],["2018-03-06",5841.37,5841.37,5841.37,5841.37,0],["2018-03-07",5841.37,5841.37,5841.37,5841.37,0],["2018-03-08",5763.49,5763.49,5763.49,5763.49,1500],["2018-03-09",5763.49,5763.49,5763.49,5763.49,0],["2018-03-12",5763.49,5763.49,5763.49,5763.49,0],["2018-03-13",5763.49,5763.49,5763.49,5763.49,0],["2018-03-14",5763.49,5763.49,5763.49,5763.49,0],["2018-03-15",5763.49,5763.49,5763.49,5763.49,0],["2018-03-16",5763.49,5763.49,5685.6,5685.6,1400],["2018-03-19",5763.49,5763.49,5763.49,5763.49,0],["2018-03-20",5763.49,5763.49,5763.49,5763.49,0],["2018-03-21",5763.49,5763.49,5763.49,5763.49,0],["2018-03-22",5763.49,5763.49,5763.49,5763.49,0],["2018-03-23",5763.49,5763.49,5763.49,5763.49,0],["2018-03-26",5763.49,5763.49,5763.49,5763.49,0],["2018-03-27",5919.26,5919.26,5451.95,5451.95,2600],["2018-03-28",5529.83,5529.83,5529.83,5529.83,0],["2018-03-29",5374.06,5451.95,5374.06,5451.95,4300],["2018-03-30",5374.06,5374.06,5374.06,5374.06,0],["2018-04-02",5374.06,5451.95,5296.18,5451.95,3200],["2018-04-03",5374.06,5451.95,5374.06,5374.06,4300],["2018-04-04",5374.06,5374.06,5374.06,5374.06,0],["2018-04-05",5374.06,5374.06,5374.06,5374.06,0],["2018-04-06",5451.95,5451.95,5451.95,5451.95,1300],["2018-04-09",5374.06,5374.06,5296.18,5374.06,4100],["2018-04-10",5374.06,5374.06,5374.06,5374.06,3000],["2018-04-11",5374.06,5374.06,5374.06,5374.06,0],["2018-04-12",5374.06,5374.06,4595.21,4595.21,13300],["2018-04-13",5218.29,5374.06,5218.29,5296.18,3100],["2018-04-16",5296.18,5296.18,5296.18,5296.18,0],["2018-04-17",5296.18,5296.18,5296.18,5296.18,1100],["2018-04-18",5296.18,5296.18,5296.18,5296.18,1500],["2018-04-19",5062.52,5062.52,4906.75,4906.75,1800],["2018-04-20",4828.87,5218.29,4361.56,5218.29,800],["2018-04-23",5296.18,5296.18,5296.18,5296.18,200],["2018-04-24",5296.18,5296.18,4906.75,4906.75,1000],["2018-04-26",4828.87,4828.87,4673.1,4673.1,1200],["2018-04-27",4673.1,4673.1,4439.44,4439.44,3200],["2018-05-02",4595.21,4750.98,4517.33,4750.98,4900],["2018-05-03",4673.1,4673.1,4673.1,4673.1,0],["2018-05-04",4673.1,4673.1,4673.1,4673.1,0],["2018-05-07",5218.29,5374.06,5218.29,5374.06,200],["2018-05-08",4828.87,4828.87,4517.33,4750.98,2000],["2018-05-09",4673.1,4673.1,4673.1,4673.1,0],["2018-05-10",4673.1,4673.1,4673.1,4673.1,0],["2018-05-11",4673.1,4673.1,4673.1,4673.1,0],["2018-05-14",4673.1,4673.1,4673.1,4673.1,0],["2018-05-15",4673.1,4673.1,4673.1,4673.1,0],["2018-05-16",5062.52,5062.52,5062.52,5062.52,1300],["2018-05-17",5062.52,5062.52,5062.52,5062.52,1500],["2018-05-18",5062.52,5062.52,5062.52,5062.52,0],["2018-05-21",5062.52,5062.52,5062.52,5062.52,0],["2018-05-22",5062.52,5062.52,5062.52,5062.52,0],["2018-05-23",4673.1,4673.1,4673.1,4673.1,2400],["2018-05-24",4673.1,4673.1,4361.56,4361.56,2400],["2018-05-25",4673.1,4673.1,4673.1,4673.1,300],["2018-05-28",4673.1,4673.1,4673.1,4673.1,0],["2018-05-29",4673.1,4673.1,4673.1,4673.1,0],["2018-05-30",4673.1,4673.1,4673.1,4673.1,0],["2018-05-31",4673.1,4673.1,4673.1,4673.1,0],["2018-06-01",5062.52,5062.52,5062.52,5062.52,4000],["2018-06-04",5062.52,5062.52,5062.52,5062.52,0],["2018-06-05",5062.52,5062.52,5062.52,5062.52,0],["2018-06-06",5062.52,5062.52,5062.52,5062.52,0],["2018-06-07",5062.52,5062.52,5062.52,5062.52,0],["2018-06-08",5062.52,5062.52,5062.52,5062.52,2000],["2018-06-11",5062.52,5062.52,5062.52,5062.52,0],["2018-06-12",5062.52,5062.52,5062.52,5062.52,0],["2018-06-13",5062.52,5062.52,5062.52,5062.52,0],["2018-06-14",5062.52,5062.52,5062.52,5062.52,0],["2018-06-15",5062.52,5062.52,5062.52,5062.52,0],["2018-06-18",4673.1,4673.1,4673.1,4673.1,1000],["2018-06-19",4673.1,4673.1,4673.1,4673.1,0],["2018-06-20",4361.56,4361.56,4283.67,4283.67,2400],["2018-06-21",4283.67,4283.67,4283.67,4283.67,0],["2018-06-22",4283.67,4283.67,4283.67,4283.67,0],["2018-06-25",4283.67,4283.67,4283.67,4283.67,0],["2018-06-26",3894.25,3894.25,3894.25,3894.25,2400],["2018-06-27",3972.13,4439.44,3972.13,4439.44,4600],["2018-06-28",4828.87,4828.87,4828.87,4828.87,100],["2018-06-29",4984.64,5451.95,4984.64,5451.95,1800],["2018-07-02",5062.52,5062.52,4828.87,4828.87,300],["2018-07-03",4673.1,4750.98,4673.1,4673.1,5200],["2018-07-04",4517.33,4517.33,3972.13,3972.13,1800],["2018-07-05",4127.9,4127.9,4127.9,4127.9,0],["2018-07-06",4127.9,4127.9,4127.9,4127.9,0],["2018-07-09",4127.9,4127.9,4127.9,4127.9,0],["2018-07-10",4361.56,4361.56,4361.56,4361.56,100],["2018-07-11",4283.67,4283.67,4283.67,4283.67,2300],["2018-07-12",4283.67,4283.67,4283.67,4283.67,0],["2018-07-13",4283.67,4283.67,4283.67,4283.67,0],["2018-07-16",4283.67,4283.67,4283.67,4283.67,0],["2018-07-17",4283.67,4283.67,4283.67,4283.67,0],["2018-07-18",3894.25,4283.67,3894.25,4283.67,3400],["2018-07-19",4050.02,4127.9,4050.02,4127.9,300],["2018-07-20",4673.1,4673.1,4673.1,4673.1,100],["2018-07-23",4673.1,4673.1,4673.1,4673.1,0],["2018-07-24",4673.1,4750.98,4673.1,4750.98,2900],["2018-07-25",4283.67,4673.1,3972.13,4673.1,2900],["2018-07-26",4283.67,4283.67,4283.67,4283.67,2400],["2018-07-27",3894.25,4673.1,3894.25,4673.1,2900],["2018-07-30",3972.13,3972.13,3972.13,3972.13,0],["2018-07-31",4283.67,4283.67,4283.67,4283.67,2400],["2018-08-01",4361.56,4361.56,4361.56,4361.56,100],["2018-08-02",4361.56,4361.56,4361.56,4361.56,0],["2018-08-03",4361.56,4361.56,4361.56,4361.56,0],["2018-08-06",4361.56,4517.33,4361.56,4517.33,4200],["2018-08-07",4283.67,4517.33,4283.67,4439.44,2600],["2018-08-08",4517.33,4906.75,4517.33,4906.75,6100],["2018-08-09",4750.98,4750.98,4750.98,4750.98,0],["2018-08-10",4595.21,4595.21,4595.21,4595.21,2400],["2018-08-13",4595.21,4595.21,4595.21,4595.21,0],["2018-08-14",4595.21,4595.21,4595.21,4595.21,0],["2018-08-15",4595.21,4595.21,4595.21,4595.21,0],["2018-08-16",4595.21,4595.21,4595.21,4595.21,0],["2018-08-17",4439.44,4439.44,4439.44,4439.44,2400],["2018-08-20",4673.1,4828.87,4673.1,4673.1,400],["2018-08-21",4750.98,4750.98,4750.98,4750.98,0],["2018-08-22",4750.98,4750.98,4750.98,4750.98,0],["2018-08-23",4750.98,4750.98,4750.98,4750.98,0],["2018-08-24",4750.98,4750.98,4750.98,4750.98,0],["2018-08-27",4828.87,4828.87,4673.1,4673.1,4800],["2018-08-28",4750.98,4750.98,4750.98,4750.98,0],["2018-08-29",5175.18,5175.18,5175.18,5175.18,1400],["2018-08-30",5175.18,5175.18,5175.18,5175.18,0],["2018-08-31",5175.18,5175.18,5175.18,5175.18,0],["2018-09-04",5005.5,5090.34,4750.98,4750.98,6500],["2018-09-05",4835.82,4835.82,4750.98,4835.82,5500],["2018-09-06",4750.98,4750.98,4666.14,4666.14,2200],["2018-09-07",4666.14,4666.14,4666.14,4666.14,0],["2018-09-10",4326.79,4920.66,4326.79,4920.66,3300],["2018-09-11",4666.14,4666.14,4666.14,4666.14,200],["2018-09-12",4666.14,4666.14,4666.14,4666.14,0],["2018-09-13",4666.14,4666.14,4666.14,4666.14,2300],["2018-09-14",4666.14,4666.14,4666.14,4666.14,0],["2018-09-17",4666.14,4666.14,4411.63,4411.63,3300],["2018-09-18",4496.47,4496.47,4496.47,4496.47,0],["2018-09-19",4920.66,5005.5,4920.66,5005.5,10200],["2018-09-20",5005.5,5005.5,5005.5,5005.5,0],["2018-09-21",4750.98,4750.98,4750.98,4750.98,2400],["2018-09-24",4750.98,5090.34,4750.98,5090.34,1300],["2018-09-25",5005.5,5005.5,5005.5,5005.5,0],["2018-09-26",5090.34,5090.34,5090.34,5090.34,2000],["2018-09-27",5090.34,5090.34,5090.34,5090.34,2000],["2018-09-28",5175.18,5175.18,4835.82,5175.18,5200],["2018-10-01",5175.18,5175.18,5175.18,5175.18,1000],["2018-10-02",5175.18,5175.18,5175.18,5175.18,0],["2018-10-03",5260.02,5260.02,5260.02,5260.02,200],["2018-10-04",5090.34,5260.02,5090.34,5090.34,5200],["2018-10-05",5514.53,5684.21,5514.53,5684.21,1700],["2018-10-08",5684.21,5938.73,5684.21,5684.21,47800],["2018-10-09",5514.53,5853.89,5514.53,5684.21,11800],["2018-10-10",5769.05,5769.05,5684.21,5684.21,10500],["2018-10-11",5514.53,5514.53,5514.53,5514.53,500],["2018-10-12",5514.53,5514.53,5514.53,5514.53,2000],["2018-10-15",5514.53,5514.53,5514.53,5514.53,2100],["2018-10-16",5344.86,5344.86,5344.86,5344.86,2400],["2018-10-17",5344.86,5344.86,5344.86,5344.86,0],["2018-10-18",5344.86,5344.86,5344.86,5344.86,3000],["2018-10-19",5344.86,5344.86,5090.34,5090.34,4700],["2018-10-22",5175.18,5175.18,5175.18,5175.18,0],["2018-10-23",5175.18,5175.18,5175.18,5175.18,0],["2018-10-24",5175.18,5175.18,5175.18,5175.18,0],["2018-10-25",5175.18,5175.18,5175.18,5175.18,0],["2018-10-26",5175.18,5175.18,5175.18,5175.18,0],["2018-10-29",5175.18,5175.18,5175.18,5175.18,0],["2018-10-30",5005.5,5005.5,5005.5,5005.5,100],["2018-10-31",5260.02,5260.02,5260.02,5260.02,100],["2018-11-01",5260.02,5260.02,5260.02,5260.02,0],["2018-11-02",5260.02,5260.02,5260.02,5260.02,0],["2018-11-05",5260.02,5260.02,5260.02,5260.02,0],["2018-11-06",5260.02,5260.02,5260.02,5260.02,0],["2018-11-07",5260.02,5260.02,5260.02,5260.02,0],["2018-11-08",5260.02,5260.02,5260.02,5260.02,0],["2018-11-09",5260.02,5260.02,5260.02,5260.02,0],["2018-11-12",5260.02,5260.02,5260.02,5260.02,0],["2018-11-13",5260.02,5260.02,5260.02,5260.02,800],["2018-11-14",5260.02,5260.02,5260.02,5260.02,1000],["2018-11-15",5260.02,5260.02,5260.02,5260.02,0],["2018-11-16",5260.02,5260.02,5260.02,5260.02,0],["2018-11-19",5260.02,5260.02,5260.02,5260.02,0],["2018-11-20",5260.02,5260.02,5260.02,5260.02,7000],["2018-11-21",5260.02,5260.02,5175.18,5175.18,13100],["2018-11-22",5260.02,5260.02,5260.02,5260.02,0],["2018-11-23",5090.34,5090.34,5090.34,5090.34,10200],["2018-11-26",5090.34,5090.34,5090.34,5090.34,0],["2018-11-27",5090.34,5090.34,5090.34,5090.34,100],["2018-11-28",5090.34,5090.34,5090.34,5090.34,2400],["2018-11-29",5090.34,5090.34,5090.34,5090.34,800],["2018-11-30",5090.34,5090.34,5090.34,5090.34,0],["2018-12-03",5090.34,5090.34,5090.34,5090.34,0],["2018-12-04",5090.34,5090.34,5090.34,5090.34,9000],["2018-12-05",5090.34,5090.34,5090.34,5090.34,0],["2018-12-06",5090.34,5090.34,5090.34,5090.34,0],["2018-12-07",5090.34,5090.34,5090.34,5090.34,0],["2018-12-10",5090.34,5090.34,5090.34,5090.34,0],["2018-12-11",5090.34,5090.34,5090.34,5090.34,0],["2018-12-12",5090.34,5090.34,5090.34,5090.34,0],["2018-12-13",5175.18,5175.18,5175.18,5175.18,100],["2018-12-14",5175.18,5175.18,5175.18,5175.18,0],["2018-12-17",5005.5,5005.5,4835.82,4835.82,400],["2018-12-18",4920.66,4920.66,4920.66,4920.66,0],["2018-12-19",4920.66,4920.66,4920.66,4920.66,0],["2018-12-20",4920.66,4920.66,4920.66,4920.66,0],["2018-12-21",5090.34,5090.34,5090.34,5090.34,200],["2018-12-24",5175.18,5175.18,5175.18,5175.18,3000],["2018-12-25",5175.18,5175.18,5175.18,5175.18,0],["2018-12-26",5175.18,5175.18,5175.18,5175.18,0],["2018-12-27",5175.18,5175.18,5175.18,5175.18,0],["2018-12-28",5175.18,5175.18,5175.18,5175.18,0],["2019-01-02",5175.18,5175.18,5175.18,5175.18,0],["2019-01-03",5175.18,5175.18,5175.18,5175.18,0],["2019-01-04",5175.18,5175.18,5175.18,5175.18,0],["2019-01-07",4835.82,4835.82,4835.82,4835.82,2400],["2019-01-08",4835.82,4835.82,4835.82,4835.82,0],["2019-01-09",4835.82,4835.82,4835.82,4835.82,0],["2019-01-10",4835.82,4835.82,4835.82,4835.82,0],["2019-01-11",4835.82,4835.82,4835.82,4835.82,0],["2019-01-14",4835.82,4835.82,4835.82,4835.82,500],["2019-01-15",4835.82,4835.82,4835.82,4835.82,0],["2019-01-16",4835.82,4835.82,4835.82,4835.82,0],["2019-01-17",4835.82,4835.82,4835.82,4835.82,0],["2019-01-18",4666.14,4666.14,4241.95,4241.95,2400],["2019-01-21",4835.82,4835.82,4835.82,4835.82,5000],["2019-01-22",4835.82,4835.82,4835.82,4835.82,0],["2019-01-23",4496.47,4496.47,4496.47,4496.47,500],["2019-01-24",4496.47,4496.47,4496.47,4496.47,0],["2019-01-25",4496.47,4496.47,4496.47,4496.47,0],["2019-01-28",4581.31,4581.31,4581.31,4581.31,300],["2019-01-29",4581.31,4581.31,4581.31,4581.31,0],["2019-01-30",4835.82,4835.82,4835.82,4835.82,4000],["2019-01-31",4835.82,4835.82,4835.82,4835.82,0],["2019-02-01",4835.82,4835.82,4835.82,4835.82,0],["2019-02-11",4920.66,4920.66,4920.66,4920.66,200],["2019-02-12",5005.5,5005.5,5005.5,5005.5,1000],["2019-02-13",5005.5,5005.5,5005.5,5005.5,0],["2019-02-14",5090.34,5175.18,5090.34,5175.18,2600],["2019-02-15",5175.18,5175.18,5175.18,5175.18,0],["2019-02-18",5175.18,5175.18,5175.18,5175.18,0],["2019-02-19",5175.18,5175.18,5175.18,5175.18,0],["2019-02-20",5175.18,5175.18,5175.18,5175.18,0],["2019-02-21",5260.02,5260.02,5260.02,5260.02,500],["2019-02-22",5260.02,5260.02,5260.02,5260.02,0],["2019-02-25",5514.53,5514.53,5514.53,5514.53,5500],["2019-02-26",5260.02,5260.02,5260.02,5260.02,2400],["2019-02-27",5260.02,5260.02,5260.02,5260.02,0],["2019-02-28",5260.02,5260.02,5260.02,5260.02,0],["2019-03-01",5344.86,5429.7,5344.86,5429.7,51500],["2019-03-04",5260.02,5260.02,5260.02,5260.02,170000],["2019-03-05",5344.86,5344.86,5090.34,5260.02,126100],["2019-03-06",5260.02,5260.02,5260.02,5260.02,79800],["2019-03-07",5260.02,5260.02,5260.02,5260.02,0],["2019-03-08",5260.02,5260.02,5260.02,5260.02,40000],["2019-03-11",5260.02,5260.02,5260.02,5260.02,0],["2019-03-12",5260.02,5260.02,5260.02,5260.02,0],["2019-03-13",5260.02,5260.02,5260.02,5260.02,13400],["2019-03-14",5260.02,5260.02,5260.02,5260.02,7600],["2019-03-15",5260.02,5260.02,5260.02,5260.02,600],["2019-03-18",5175.18,5175.18,5175.18,5175.18,12100],["2019-03-19",5175.18,5175.18,5175.18,5175.18,117300],["2019-03-20",5175.18,5175.18,5175.18,5175.18,14000],["2019-03-21",5175.18,5175.18,5175.18,5175.18,0],["2019-03-22",5005.5,5005.5,5005.5,5005.5,100],["2019-03-25",5005.5,5005.5,5005.5,5005.5,0],["2019-03-26",5260.02,5260.02,5260.02,5260.02,100],["2019-03-27",5260.02,5260.02,5260.02,5260.02,0],["2019-03-28",5260.02,5260.02,5260.02,5260.02,0],["2019-03-29",5005.5,5260.02,5005.5,5260.02,1600],["2019-04-01",5260.02,5260.02,5260.02,5260.02,100],["2019-04-02",5260.02,5260.02,5260.02,5260.02,0],["2019-04-03",5260.02,5260.02,5260.02,5260.02,0],["2019-04-04",5090.34,5260.02,5090.34,5260.02,8300],["2019-04-05",5260.02,5260.02,5260.02,5260.02,15000],["2019-04-08",5005.5,5090.34,4750.98,5090.34,2600],["2019-04-09",4835.82,4835.82,4835.82,4835.82,0],["2019-04-10",5005.5,5005.5,5005.5,5005.5,100],["2019-04-11",5090.34,5090.34,5090.34,5090.34,4700],["2019-04-12",5175.18,5175.18,5175.18,5175.18,1000],["2019-04-16",5175.18,5260.02,5175.18,5260.02,56000],["2019-04-17",5260.02,5260.02,5260.02,5260.02,45500],["2019-04-18",5260.02,5260.02,5260.02,5260.02,0],["2019-04-19",5260.02,5260.02,5260.02,5260.02,0],["2019-04-22",5260.02,5260.02,5260.02,5260.02,100],["2019-04-23",5260.02,5260.02,5260.02,5260.02,0],["2019-04-24",5260.02,5260.02,5260.02,5260.02,0],["2019-04-25",5260.02,5260.02,5260.02,5260.02,5000],["2019-04-26",5260.02,5260.02,5260.02,5260.02,2000],["2019-05-02",5260.02,5260.02,5260.02,5260.02,0],["2019-05-03",5005.5,5005.5,5005.5,5005.5,1800],["2019-05-06",5005.5,5005.5,5005.5,5005.5,0],["2019-05-07",5175.18,5175.18,5175.18,5175.18,100],["2019-05-08",5175.18,5175.18,5175.18,5175.18,0],["2019-05-09",5175.18,5175.18,5175.18,5175.18,0],["2019-05-10",5175.18,5175.18,5175.18,5175.18,0],["2019-05-13",5175.18,5175.18,5175.18,5175.18,1000],["2019-05-14",5175.18,5175.18,5175.18,5175.18,0],["2019-05-15",5175.18,5175.18,5175.18,5175.18,0],["2019-05-16",5175.18,5175.18,5175.18,5175.18,0],["2019-05-17",5175.18,5175.18,4920.66,5175.18,4100],["2019-05-20",5175.18,5175.18,5175.18,5175.18,200],["2019-05-21",5175.18,5175.18,5175.18,5175.18,0],["2019-05-22",5090.34,5175.18,5090.34,5175.18,3100],["2019-05-23",5260.02,5260.02,5260.02,5260.02,100],["2019-05-24",5260.02,5260.02,5260.02,5260.02,38000],["2019-05-27",5260.02,5260.02,5260.02,5260.02,15000],["2019-05-28",5005.5,5175.18,5005.5,5175.18,4000],["2019-05-29",5090.34,5090.34,5090.34,5090.34,0],["2019-05-30",5260.02,5260.02,5260.02,5260.02,100],["2019-05-31",5260.02,5344.86,5260.02,5344.86,300],["2019-06-03",5429.7,5429.7,5175.18,5175.18,3500],["2019-06-04",5260.02,5260.02,5260.02,5260.02,100],["2019-06-05",5090.34,5429.7,5090.34,5429.7,2700],["2019-06-06",5344.86,5344.86,5344.86,5344.86,100],["2019-06-07",5344.86,5344.86,5344.86,5344.86,0],["2019-06-10",5344.86,5344.86,5344.86,5344.86,0],["2019-06-11",5175.18,5175.18,5175.18,5175.18,4000],["2019-06-12",5175.18,5175.18,5175.18,5175.18,5000],["2019-06-13",5175.18,5175.18,5175.18,5175.18,4700],["2019-06-14",5175.18,5175.18,5175.18,5175.18,43500],["2019-06-17",5175.18,5175.18,5175.18,5175.18,6800],["2019-06-18",5175.18,5175.18,5175.18,5175.18,1700],["2019-06-19",5175.18,5175.18,5175.18,5175.18,0],["2019-06-20",5175.18,5175.18,5175.18,5175.18,0],["2019-06-21",5090.34,5175.18,5090.34,5090.34,4000],["2019-06-24",5090.34,5090.34,5090.34,5090.34,0],["2019-06-25",5090.34,5090.34,5090.34,5090.34,4800],["2019-06-26",5429.7,5429.7,5429.7,5429.7,100],["2019-06-27",5429.7,5429.7,5429.7,5429.7,0],["2019-06-28",5005.5,5429.7,5005.5,5429.7,3500],["2019-07-01",5090.34,5344.86,5090.34,5344.86,200],["2019-07-02",5175.18,5175.18,5090.34,5090.34,500],["2019-07-03",5090.34,5090.34,4835.82,5090.34,10600],["2019-07-04",5090.34,5090.34,5090.34,5090.34,0],["2019-07-05",5090.34,5090.34,5090.34,5090.34,0],["2019-07-08",5090.34,5090.34,5090.34,5090.34,0],["2019-07-09",5090.34,5090.34,5090.34,5090.34,0],["2019-07-10",5175.18,5175.18,5175.18,5175.18,100],["2019-07-11",5175.18,5175.18,5175.18,5175.18,1300],["2019-07-12",5175.18,5175.18,5175.18,5175.18,0],["2019-07-15",5090.34,5090.34,5090.34,5090.34,3900],["2019-07-16",5090.34,5090.34,5090.34,5090.34,3000],["2019-07-17",5175.18,5175.18,5175.18,5175.18,200],["2019-07-18",4920.66,4920.66,4920.66,4920.66,1800],["2019-07-19",4920.66,4920.66,4920.66,4920.66,0],["2019-07-22",5005.5,5090.34,4920.66,5090.34,4200],["2019-07-23",5005.5,5005.5,5005.5,5005.5,0],["2019-07-24",4920.66,5005.5,4920.66,5005.5,6800],["2019-07-25",5005.5,5005.5,5005.5,5005.5,3000],["2019-07-26",5090.34,5090.34,5090.34,5090.34,100],["2019-07-29",5090.34,5090.34,5090.34,5090.34,9000],["2019-07-30",5090.34,5175.18,5005.5,5090.34,44300],["2019-07-31",5090.34,5090.34,5090.34,5090.34,0],["2019-08-01",5090.34,5090.34,5090.34,5090.34,0],["2019-08-02",5090.34,5090.34,5090.34,5090.34,7500],["2019-08-05",5090.34,5090.34,5090.34,5090.34,0],["2019-08-06",5090.34,5090.34,5090.34,5090.34,0],["2019-08-07",5090.34,5090.34,5090.34,5090.34,0],["2019-08-08",5090.34,5853.89,5090.34,5429.7,59300],["2019-08-09",6193.25,6532.6,6108.41,6532.6,165700],["2019-08-12",6787.12,7465.83,6362.92,6532.6,98300],["2019-08-13",6532.6,7041.64,6278.09,6787.12,34800],["2019-08-14",6787.12,6787.12,5769.05,5769.05,57400],["2019-08-15",6108.41,6193.25,5514.53,6108.41,19300],["2019-08-16",5769.05,5938.73,5769.05,5938.73,6600],["2019-08-19",5938.73,5938.73,5599.37,5599.37,3700],["2019-08-20",5684.21,5938.73,5599.37,5938.73,93600],["2019-08-21",5684.21,6532.6,5684.21,6193.25,40100],["2019-08-22",6278.09,6362.92,6108.41,6193.25,23500],["2019-08-23",6023.57,6278.09,6023.57,6278.09,19800],["2019-08-26",6108.41,6362.92,5938.73,6362.92,12800],["2019-08-27",6362.92,6787.12,6108.41,6617.44,50000],["2019-08-28",6702.28,7380.99,6702.28,7296.15,96400],["2019-08-29",7296.15,7380.99,6787.12,7041.64,12500],["2019-08-30",6787.12,6871.96,6617.44,6702.28,20100],["2019-09-03",6787.12,6787.12,6362.92,6532.6,10800],["2019-09-04",6362.92,6362.92,5938.73,6193.25,14500],["2019-09-05",6447.76,6447.76,6023.57,6023.57,10200],["2019-09-06",6108.41,6278.09,5938.73,5938.73,10400],["2019-09-09",6532.6,6617.44,6108.41,6108.41,5300],["2019-09-10",6278.09,6278.09,6108.41,6108.41,1400],["2019-09-11",5938.73,6108.41,5853.89,6108.41,5500],["2019-09-12",5938.73,6193.25,5853.89,6108.41,7600],["2019-09-13",6278.09,6278.09,5853.89,5938.73,14100],["2019-09-16",5938.73,6278.09,5938.73,6193.25,12300],["2019-09-17",6108.41,6108.41,5938.73,5938.73,2100],["2019-09-18",6108.41,6193.25,6023.57,6023.57,4700],["2019-09-19",5938.73,6108.41,5938.73,6108.41,14500],["2019-09-20",6108.41,6193.25,5938.73,6193.25,5300],["2019-09-23",6023.57,6023.57,5938.73,6023.57,8300],["2019-09-24",6023.57,6023.57,6023.57,6023.57,2100],["2019-09-25",6388.63,6388.63,6114.83,6206.1,3500],["2019-09-26",6206.1,6206.1,6206.1,6206.1,5000],["2019-09-27",6206.1,6206.1,5475.97,5475.97,44400],["2019-09-30",5475.97,5749.77,5475.97,5567.24,12500],["2019-10-01",5841.04,5841.04,5475.97,5658.5,14900],["2019-10-02",5475.97,5567.24,5475.97,5567.24,3500],["2019-10-03",5475.97,5475.97,5475.97,5475.97,2400],["2019-10-04",5658.5,5749.77,5475.97,5475.97,10600],["2019-10-07",5658.5,5658.5,5658.5,5658.5,0],["2019-10-08",5658.5,5749.77,5658.5,5749.77,6100],["2019-10-09",5658.5,5658.5,5475.97,5475.97,2500],["2019-10-10",5658.5,5658.5,5658.5,5658.5,0],["2019-10-11",5658.5,5658.5,5475.97,5475.97,10200],["2019-10-14",5475.97,5475.97,5384.7,5384.7,8500],["2019-10-15",5567.24,5567.24,5567.24,5567.24,100],["2019-10-16",5475.97,5475.97,5384.7,5384.7,11200],["2019-10-17",5475.97,5475.97,5475.97,5475.97,400],["2019-10-18",5293.44,5384.7,5293.44,5293.44,9400],["2019-10-21",5475.97,5475.97,5384.7,5384.7,6500],["2019-10-22",5475.97,5475.97,5202.17,5293.44,9100],["2019-10-23",5293.44,5293.44,5293.44,5293.44,5000],["2019-10-24",5384.7,5384.7,5384.7,5384.7,200],["2019-10-25",5384.7,5384.7,5384.7,5384.7,0],["2019-10-28",5202.17,5202.17,5202.17,5202.17,100],["2019-10-29",5202.17,5293.44,5202.17,5293.44,1800],["2019-10-30",5475.97,5475.97,5475.97,5475.97,500],["2019-10-31",5475.97,5567.24,5293.44,5293.44,1100],["2019-11-01",5202.17,5293.44,5202.17,5293.44,8300],["2019-11-04",5202.17,5475.97,5202.17,5475.97,35000],["2019-11-05",5475.97,5475.97,5475.97,5475.97,10700],["2019-11-06",5202.17,5202.17,5202.17,5202.17,300],["2019-11-07",5202.17,5293.44,5110.91,5202.17,8700],["2019-11-08",5110.91,5384.7,5110.91,5202.17,11100],["2019-11-11",5293.44,5293.44,5293.44,5293.44,1100],["2019-11-12",5293.44,5384.7,5110.91,5293.44,20300],["2019-11-13",5293.44,5293.44,5293.44,5293.44,4900],["2019-11-14",5384.7,5475.97,5202.17,5202.17,10300],["2019-11-15",5567.24,5567.24,5475.97,5567.24,6100],["2019-11-18",5384.7,5384.7,5293.44,5293.44,8400],["2019-11-19",5475.97,5475.97,5475.97,5475.97,3400],["2019-11-20",5475.97,5475.97,5475.97,5475.97,4000],["2019-11-21",5567.24,5658.5,5567.24,5658.5,7000],["2019-11-22",5475.97,5475.97,5475.97,5475.97,3000],["2019-11-25",5475.97,5475.97,5475.97,5475.97,0],["2019-11-26",5384.7,5384.7,5384.7,5384.7,3600],["2019-11-27",5384.7,5384.7,5293.44,5384.7,4900],["2019-11-28",5567.24,5567.24,5567.24,5567.24,100],["2019-11-29",5384.7,5384.7,5384.7,5384.7,1500],["2019-12-02",5202.17,5202.17,5110.91,5110.91,2400],["2019-12-03",5293.44,5293.44,5293.44,5293.44,300],["2019-12-04",5384.7,5384.7,5384.7,5384.7,100],["2019-12-05",5293.44,5293.44,5293.44,5293.44,5500],["2019-12-06",5293.44,5293.44,5293.44,5293.44,0],["2019-12-09",5293.44,5293.44,5293.44,5293.44,0],["2019-12-10",5384.7,5384.7,5019.64,5293.44,5700],["2019-12-11",5293.44,5293.44,5293.44,5293.44,1800],["2019-12-12",5293.44,5384.7,5293.44,5293.44,17400],["2019-12-13",5384.7,5384.7,5293.44,5293.44,2900],["2019-12-16",5384.7,5384.7,5384.7,5384.7,1300],["2019-12-17",5384.7,5384.7,5384.7,5384.7,0],["2019-12-18",5384.7,5384.7,5384.7,5384.7,0],["2019-12-19",5384.7,5384.7,5384.7,5384.7,2200],["2019-12-20",5384.7,5475.97,5384.7,5475.97,7300],["2019-12-23",5475.97,5475.97,5475.97,5475.97,6500],["2019-12-24",5475.97,5567.24,5475.97,5567.24,5000],["2019-12-25",5475.97,5475.97,5475.97,5475.97,0],["2019-12-26",5475.97,5475.97,5475.97,5475.97,0],["2019-12-27",5658.5,5658.5,5567.24,5567.24,10800],["2019-12-30",5567.24,5567.24,5567.24,5567.24,2500],["2019-12-31",5567.24,5567.24,5567.24,5567.24,2000],["2020-01-02",5658.5,5658.5,5567.24,5658.5,4300],["2020-01-03",5749.77,5749.77,5384.7,5658.5,5900],["2020-01-06",5749.77,5749.77,5749.77,5749.77,3000],["2020-01-07",5841.04,5932.3,5749.77,5749.77,10400],["2020-01-08",5749.77,5841.04,5749.77,5841.04,17700],["2020-01-09",5932.3,5932.3,5841.04,5841.04,3500],["2020-01-10",5841.04,5841.04,5841.04,5841.04,13800],["2020-01-13",5841.04,5841.04,5841.04,5841.04,3900],["2020-01-14",5841.04,5841.04,5841.04,5841.04,9200],["2020-01-15",5841.04,5841.04,5841.04,5841.04,6700],["2020-01-16",5841.04,5841.04,5841.04,5841.04,100],["2020-01-17",5841.04,5841.04,5841.04,5841.04,0],["2020-01-20",5841.04,5841.04,5841.04,5841.04,0],["2020-01-21",5932.3,5932.3,5932.3,5932.3,200],["2020-01-22",6023.57,6023.57,6023.57,6023.57,100],["2020-01-30",5841.04,5841.04,5841.04,5841.04,1500],["2020-01-31",5658.5,5658.5,5658.5,5658.5,200],["2020-02-03",5658.5,5658.5,5658.5,5658.5,0],["2020-02-04",5658.5,5658.5,5658.5,5658.5,0],["2020-02-05",5841.04,5841.04,5841.04,5841.04,2000],["2020-02-06",5658.5,5932.3,5658.5,5932.3,2300],["2020-02-07",5932.3,5932.3,5932.3,5932.3,100],["2020-02-10",5841.04,5841.04,5749.77,5841.04,3100],["2020-02-11",5841.04,5841.04,5841.04,5841.04,0],["2020-02-12",5749.77,5841.04,5749.77,5841.04,1100],["2020-02-13",5749.77,5749.77,5749.77,5749.77,0],["2020-02-14",5841.04,5841.04,5841.04,5841.04,1000],["2020-02-17",5841.04,5841.04,5841.04,5841.04,0],["2020-02-18",6023.57,6023.57,6023.57,6023.57,100],["2020-02-19",6023.57,6023.57,6023.57,6023.57,0],["2020-02-20",5749.77,5749.77,5749.77,5749.77,3700],["2020-02-21",5841.04,5841.04,5841.04,5841.04,500],["2020-02-24",5841.04,5841.04,5841.04,5841.04,2400],["2020-02-25",5841.04,5841.04,5841.04,5841.04,0],["2020-02-26",5841.04,5841.04,5841.04,5841.04,0],["2020-02-27",5932.3,5932.3,5932.3,5932.3,1000],["2020-02-28",5475.97,5658.5,5475.97,5658.5,4800],["2020-03-02",5658.5,5658.5,5658.5,5658.5,3000],["2020-03-03",5475.97,5475.97,5475.97,5475.97,800],["2020-03-04",5110.91,5110.91,5110.91,5110.91,500],["2020-03-05",5475.97,5475.97,5475.97,5475.97,17800],["2020-03-06",5475.97,5475.97,5475.97,5475.97,0],["2020-03-09",5475.97,5475.97,5475.97,5475.97,0],["2020-03-10",5475.97,5475.97,5475.97,5475.97,0],["2020-03-11",5475.97,5475.97,5475.97,5475.97,0],["2020-03-12",5475.97,5475.97,5475.97,5475.97,0],["2020-03-13",5475.97,5475.97,5475.97,5475.97,0],["2020-03-16",5475.97,5475.97,5475.97,5475.97,0],["2020-03-17",5475.97,5475.97,5475.97,5475.97,0],["2020-03-18",5475.97,5475.97,5475.97,5475.97,200],["2020-03-19",5475.97,5475.97,5475.97,5475.97,0],["2020-03-20",5293.44,5475.97,5293.44,5475.97,2100],["2020-03-23",5475.97,5475.97,5293.44,5293.44,200],["2020-03-24",5019.64,5019.64,5019.64,5019.64,2400],["2020-03-25",5202.17,5384.7,5202.17,5384.7,1200],["2020-03-26",5202.17,5202.17,5202.17,5202.17,0],["2020-03-27",5202.17,5293.44,5202.17,5293.44,700],["2020-03-30",5110.91,5110.91,5019.64,5019.64,1000],["2020-03-31",5019.64,5019.64,4928.37,4928.37,2400],["2020-04-01",4745.84,4745.84,4745.84,4745.84,2000],["2020-04-03",4745.84,4745.84,4745.84,4745.84,12100],["2020-04-06",4654.58,5019.64,4654.58,5019.64,3700],["2020-04-07",5110.91,5110.91,5019.64,5019.64,700],["2020-04-08",5019.64,5019.64,5019.64,5019.64,0],["2020-04-09",5019.64,5019.64,4837.11,4837.11,3700],["2020-04-10",4928.37,4928.37,4928.37,4928.37,4300],["2020-04-13",5293.44,5293.44,5202.17,5202.17,1400],["2020-04-14",5202.17,5202.17,5202.17,5202.17,500],["2020-04-15",5019.64,5110.91,5019.64,5019.64,16900],["2020-04-16",5019.64,5019.64,5019.64,5019.64,0],["2020-04-17",4745.84,4928.37,4745.84,4928.37,6600],["2020-04-20",5019.64,5019.64,5019.64,5019.64,2600],["2020-04-21",5019.64,5019.64,5019.64,5019.64,3000],["2020-04-22",5019.64,5019.64,5019.64,5019.64,0],["2020-04-23",5019.64,5019.64,5019.64,5019.64,0],["2020-04-24",5019.64,5110.91,5019.64,5110.91,1300],["2020-04-27",5019.64,5110.91,5019.64,5019.64,5300],["2020-04-28",5019.64,5019.64,5019.64,5019.64,0],["2020-04-29",5019.64,5019.64,5019.64,5019.64,8700],["2020-05-04",5019.64,5019.64,5019.64,5019.64,7100],["2020-05-05",5019.64,5019.64,4928.37,4928.37,6600],["2020-05-06",4837.11,5110.91,4837.11,5110.91,1900],["2020-05-07",5110.91,5110.91,5110.91,5110.91,100],["2020-05-08",4928.37,5110.91,4928.37,5110.91,13600],["2020-05-11",5019.64,5019.64,4928.37,5019.64,55200],["2020-05-12",5019.64,5019.64,4928.37,5019.64,27200],["2020-05-13",5019.64,5019.64,5019.64,5019.64,100],["2020-05-14",4928.37,5019.64,4928.37,5019.64,25600],["2020-05-15",4928.37,5110.91,4837.11,5110.91,17900],["2020-05-18",4928.37,4928.37,4928.37,4928.37,0],["2020-05-19",5019.64,5019.64,4928.37,4928.37,10700],["2020-05-20",4928.37,5019.64,4928.37,5019.64,25900],["2020-05-21",5019.64,5019.64,4928.37,5019.64,7800],["2020-05-22",5019.64,5019.64,4745.84,5019.64,18800],["2020-05-25",5019.64,5019.64,4837.11,5019.64,30500],["2020-05-26",4928.37,5019.64,4837.11,5019.64,158200],["2020-05-27",5019.64,5019.64,4928.37,4928.37,133100],["2020-05-28",4928.37,5019.64,4928.37,4928.37,5600],["2020-05-29",4928.37,4928.37,4837.11,4837.11,7500],["2020-06-01",4837.11,4928.37,4837.11,4928.37,88500],["2020-06-02",4928.37,4928.37,4837.11,4837.11,2000],["2020-06-03",4837.11,4928.37,4837.11,4928.37,48600],["2020-06-04",4837.11,4928.37,4837.11,4837.11,53700],["2020-06-05",4837.11,4837.11,4837.11,4837.11,9200],["2020-06-08",4837.11,4837.11,4745.84,4837.11,23300],["2020-06-09",4928.37,5110.91,4928.37,5019.64,41100],["2020-06-10",5019.64,5019.64,4928.37,4928.37,22800],["2020-06-11",4928.37,5019.64,4928.37,4928.37,80700],["2020-06-12",4928.37,4928.37,4837.11,4837.11,60800],["2020-06-15",4837.11,4837.11,4837.11,4837.11,0],["2020-06-16",4745.84,4745.84,4654.58,4654.58,201000],["2020-06-17",4745.84,4837.11,4745.84,4745.84,188100],["2020-06-18",4928.37,4928.37,4745.84,4745.84,38500],["2020-06-19",4837.11,4837.11,4745.84,4745.84,14300],["2020-06-22",4745.84,4837.11,4745.84,4745.84,95800],["2020-06-23",4745.84,4837.11,4654.58,4745.84,78700],["2020-06-24",4745.84,4745.84,4654.58,4745.84,61400],["2020-06-25",4654.58,4654.58,4654.58,4654.58,25800],["2020-06-26",4654.58,4654.58,4563.31,4654.58,28900],["2020-06-29",4563.31,4654.58,4563.31,4563.31,5400],["2020-06-30",4745.84,4745.84,4563.31,4563.31,3200],["2020-07-01",4563.31,4563.31,4563.31,4563.31,3600],["2020-07-02",4563.31,4563.31,4563.31,4563.31,31800],["2020-07-03",4563.31,4654.58,4563.31,4654.58,3000],["2020-07-06",4654.58,4654.58,4654.58,4654.58,2200],["2020-07-07",4654.58,4654.58,4654.58,4654.58,2400],["2020-07-08",4745.84,4745.84,4563.31,4654.58,14600],["2020-07-09",4654.58,4654.58,4654.58,4654.58,24000],["2020-07-10",4654.58,4745.84,4654.58,4654.58,14400],["2020-07-13",4654.58,4654.58,4654.58,4654.58,25200],["2020-07-14",4654.58,4654.58,4654.58,4654.58,10100],["2020-07-15",4654.58,4654.58,4654.58,4654.58,2800],["2020-07-16",4654.58,4654.58,4654.58,4654.58,500],["2020-07-17",4654.58,4654.58,4654.58,4654.58,500],["2020-07-20",4654.58,4654.58,4654.58,4654.58,0],["2020-07-21",4563.31,4563.31,4563.31,4563.31,500],["2020-07-22",4563.31,4654.58,4563.31,4654.58,1600],["2020-07-23",4563.31,4563.31,4563.31,4563.31,4400],["2020-07-24",4472.04,4563.31,4380.78,4380.78,6600],["2020-07-27",4472.04,4472.04,4380.78,4380.78,3000],["2020-07-28",4289.51,4380.78,4198.24,4289.51,9200],["2020-07-29",4289.51,4472.04,4289.51,4472.04,2900],["2020-07-30",4198.24,4472.04,4198.24,4380.78,5800],["2020-07-31",4472.04,4472.04,4380.78,4380.78,8500],["2020-08-03",4563.31,4563.31,4563.31,4563.31,100],["2020-08-04",4380.78,4563.31,4380.78,4563.31,8600],["2020-08-05",4563.31,4563.31,4472.04,4472.04,10500],["2020-08-06",4563.31,4563.31,4563.31,4563.31,0],["2020-08-07",4563.31,4745.84,4563.31,4745.84,3800],["2020-08-10",4563.31,5019.64,4106.98,4837.11,79700],["2020-08-11",4837.11,4837.11,4745.84,4745.84,7500],["2020-08-12",4928.37,5019.64,4928.37,4928.37,51400],["2020-08-13",5019.64,5110.91,5019.64,5110.91,21100],["2020-08-14",5019.64,5019.64,5019.64,5019.64,34100],["2020-08-17",5110.91,5110.91,5110.91,5110.91,600],["2020-08-18",5202.17,5475.97,5202.17,5293.44,39500],["2020-08-19",5384.7,5384.7,5293.44,5293.44,17700],["2020-08-20",5293.44,5475.97,5293.44,5384.7,201200],["2020-08-21",5384.7,5475.97,5384.7,5384.7,28600],["2020-08-24",5567.24,5567.24,5384.7,5384.7,58400],["2020-08-25",5384.7,5475.97,5293.44,5384.7,126100],["2020-08-26",5202.17,5202.17,4745.84,5019.64,16300],["2020-08-27",5110.91,5202.17,5110.91,5202.17,200],["2020-08-28",5110.91,5110.91,5110.91,5110.91,1300],["2020-08-31",5384.7,5384.7,5293.44,5293.44,19300],["2020-09-01",5202.17,5658.5,5202.17,5567.24,40300],["2020-09-03",5658.5,5658.5,5475.97,5567.24,28600],["2020-09-04",5384.7,5475.97,5384.7,5475.97,1000],["2020-09-07",5384.7,5384.7,5293.44,5384.7,37200],["2020-09-08",5384.7,5475.97,5293.44,5384.7,61400],["2020-09-09",5567.24,5567.24,5567.24,5567.24,100],["2020-09-10",5658.5,5932.3,5658.5,5658.5,5500],["2020-09-11",5475.97,5567.24,5475.97,5475.97,3800],["2020-09-14",5475.97,5475.97,5293.44,5475.97,23100],["2020-09-15",5475.97,5567.24,5475.97,5567.24,8900],["2020-09-16",5567.24,5567.24,5202.17,5384.7,17900],["2020-09-17",5475.97,5567.24,5475.97,5475.97,9500],["2020-09-18",5567.24,5567.24,5475.97,5475.97,4500],["2020-09-21",5567.24,5567.24,5384.7,5384.7,11700],["2020-09-22",5475.97,5475.97,5475.97,5475.97,30000],["2020-09-23",5475.97,5567.24,5475.97,5567.24,6000],["2020-09-24",5567.24,5567.24,5293.44,5293.44,7100],["2020-09-25",5475.97,5567.24,5475.97,5567.24,4700],["2020-09-28",5567.24,5567.24,5567.24,5567.24,5000],["2020-09-29",5567.24,5567.24,5567.24,5567.24,3000],["2020-09-30",5475.97,5567.24,5475.97,5567.24,2500],["2020-10-01",5567.24,5567.24,5567.24,5567.24,3500],["2020-10-02",5567.24,5567.24,5567.24,5567.24,1000],["2020-10-05",5567.24,5567.24,5475.97,5567.24,5500],["2020-10-06",5567.24,5567.24,4928.37,5567.24,13600],["2020-10-07",5567.24,5567.24,5475.97,5475.97,11500],["2020-10-08",5475.97,5475.97,5475.97,5475.97,1000],["2020-10-09",5475.97,5475.97,5475.97,5475.97,5000],["2020-10-12",5475.97,5475.97,5475.97,5475.97,1000],["2020-10-13",5475.97,5475.97,5475.97,5475.97,4000],["2020-10-14",5475.97,5475.97,5475.97,5475.97,8100],["2020-10-15",5475.97,5475.97,5475.97,5475.97,500],["2020-10-16",5475.97,5475.97,5475.97,5475.97,0],["2020-10-19",5475.97,5475.97,5475.97,5475.97,1500],["2020-10-20",5475.97,5475.97,5475.97,5475.97,2500],["2020-10-21",5475.97,5475.97,5475.97,5475.97,1500],["2020-10-22",5475.97,5749.77,5475.97,5658.5,66900],["2020-10-23",5567.24,5658.5,5567.24,5658.5,1300],["2020-10-26",5475.97,5658.5,5475.97,5658.5,5600],["2020-10-27",5567.24,5567.24,5475.97,5567.24,9900],["2020-10-28",5658.5,5749.77,5567.24,5658.5,2600],["2020-10-29",5749.77,5749.77,5475.97,5475.97,3000],["2020-10-30",5567.24,5658.5,5567.24,5658.5,8000],["2020-11-02",5567.24,5567.24,5567.24,5567.24,0],["2020-11-03",5749.77,5749.77,5658.5,5658.5,2500],["2020-11-04",5749.77,5749.77,5749.77,5749.77,0],["2020-11-05",5658.5,5658.5,5658.5,5658.5,200],["2020-11-06",5567.24,5567.24,5567.24,5567.24,600],["2020-11-09",5567.24,5567.24,5567.24,5567.24,0],["2020-11-10",5658.5,5932.3,5475.97,5749.77,11400],["2020-11-11",5567.24,5567.24,5567.24,5567.24,1000],["2020-11-12",5567.24,5567.24,5567.24,5567.24,0],["2020-11-13",5567.24,5749.77,5567.24,5749.77,5000],["2020-11-16",5567.24,5749.77,5567.24,5749.77,1100],["2020-11-17",5567.24,5749.77,5567.24,5567.24,2500],["2020-11-18",5658.5,5932.3,5658.5,5658.5,19300],["2020-11-19",5749.77,5841.04,5658.5,5749.77,32700],["2020-11-20",5841.04,5841.04,5658.5,5841.04,10200],["2020-11-23",5841.04,5841.04,5841.04,5841.04,100],["2020-11-24",5658.5,5658.5,5658.5,5658.5,5400],["2020-11-25",5749.77,5749.77,5658.5,5658.5,4500],["2020-11-26",5749.77,6206.1,5749.77,5749.77,28100],["2020-11-27",5932.3,5932.3,5932.3,5932.3,500],["2020-11-30",5841.04,5841.04,5841.04,5841.04,2000],["2020-12-01",5749.77,5749.77,5749.77,5749.77,900],["2020-12-02",6023.57,6206.1,6023.57,6023.57,4100],["2020-12-03",6297.37,6388.63,6114.83,6388.63,8500],["2020-12-04",6388.63,6571.17,6297.37,6388.63,28600],["2020-12-07",6388.63,6388.63,6388.63,6388.63,0],["2020-12-08",6388.63,6844.96,6388.63,6844.96,34000],["2020-12-09",6662.43,6936.23,6662.43,6753.7,18400],["2020-12-10",6753.7,6753.7,6753.7,6753.7,4100],["2020-12-11",6753.7,6844.96,6753.7,6753.7,10000],["2020-12-14",6753.7,6936.23,6753.7,6844.96,10600],["2020-12-15",6753.7,6936.23,6753.7,6753.7,3500],["2020-12-16",6753.7,7210.03,6753.7,7210.03,57100],["2020-12-17",7210.03,7210.03,6844.96,7210.03,4400],["2020-12-18",6844.96,6936.23,6844.96,6936.23,4600],["2020-12-21",6844.96,6844.96,6844.96,6844.96,2100],["2020-12-22",6844.96,6936.23,6844.96,6844.96,5400],["2020-12-23",6844.96,6844.96,6844.96,6844.96,2400],["2020-12-24",6753.7,6753.7,6753.7,6753.7,1200],["2020-12-25",7027.5,7027.5,6753.7,6844.96,5000],["2020-12-28",6844.96,6844.96,6844.96,6844.96,2400],["2020-12-29",6844.96,6844.96,6844.96,6844.96,800],["2020-12-30",6844.96,6844.96,6844.96,6844.96,4000],["2020-12-31",6844.96,6844.96,6753.7,6753.7,18500],["2021-01-04",6936.23,7210.03,6753.7,7210.03,8100],["2021-01-05",6844.96,7210.03,6662.43,7210.03,7100],["2021-01-06",6844.96,7027.5,6844.96,6844.96,3900],["2021-01-07",7027.5,7027.5,6662.43,6662.43,5500],["2021-01-08",6844.96,6844.96,6753.7,6753.7,61000],["2021-01-11",6844.96,7027.5,6753.7,6844.96,85300],["2021-01-12",6844.96,7027.5,6753.7,7027.5,5400],["2021-01-13",6936.23,6936.23,6936.23,6936.23,4400],["2021-01-14",6936.23,6936.23,6936.23,6936.23,2500],["2021-01-15",7027.5,7118.76,6936.23,7027.5,17100],["2021-01-18",6936.23,7210.03,6936.23,6936.23,3100],["2021-01-19",7027.5,7118.76,6844.96,6936.23,66200],["2021-01-20",6936.23,6936.23,6936.23,6936.23,10100],["2021-01-21",6844.96,6844.96,6844.96,6844.96,100],["2021-01-22",6844.96,6844.96,6753.7,6844.96,32500],["2021-01-25",6844.96,7027.5,6844.96,6844.96,10100],["2021-01-26",6662.43,6936.23,6662.43,6936.23,9500],["2021-01-27",6936.23,6936.23,6753.7,6753.7,3700],["2021-01-28",6844.96,6844.96,6662.43,6662.43,1400],["2021-01-29",6753.7,6753.7,6753.7,6753.7,1500],["2021-02-01",6753.7,6753.7,6753.7,6753.7,0],["2021-02-02",6844.96,6844.96,6844.96,6844.96,5100],["2021-02-03",6571.17,6844.96,6571.17,6844.96,3100],["2021-02-04",6662.43,6844.96,6571.17,6844.96,3000],["2021-02-05",6662.43,6844.96,6662.43,6844.96,1700],["2021-02-08",6753.7,6753.7,6753.7,6753.7,0],["2021-02-09",6662.43,6844.96,6662.43,6844.96,12400],["2021-02-17",6753.7,6844.96,6388.63,6844.96,8800],["2021-02-18",6753.7,6753.7,6753.7,6753.7,0],["2021-02-19",6844.96,6844.96,6844.96,6844.96,100],["2021-02-22",6844.96,6844.96,6844.96,6844.96,2100],["2021-02-23",6753.7,6844.96,6571.17,6662.43,7700],["2021-02-24",6844.96,6844.96,6479.9,6479.9,2700],["2021-02-25",6479.9,6479.9,6479.9,6479.9,100],["2021-02-26",6753.7,6753.7,6753.7,6753.7,5300],["2021-03-01",6753.7,6753.7,6571.17,6753.7,4400],["2021-03-02",6479.9,6479.9,6479.9,6479.9,2400],["2021-03-03",6844.96,6844.96,6844.96,6844.96,100],["2021-03-04",6571.17,6571.17,6479.9,6571.17,16400],["2021-03-05",6571.17,6753.7,6571.17,6753.7,13300],["2021-03-08",6662.43,6753.7,6662.43,6753.7,82400],["2021-03-09",6753.7,6844.96,6753.7,6753.7,30000],["2021-03-10",6844.96,7301.29,6844.96,6936.23,27700],["2021-03-11",6936.23,7027.5,6844.96,6936.23,45800],["2021-03-12",6936.23,8031.42,6936.23,7757.63,190200],["2021-03-15",7848.89,8396.49,7848.89,8396.49,216800],["2021-03-16",8487.76,9491.68,8487.76,9309.15,112200],["2021-03-17",8761.55,8852.82,8305.22,8396.49,205800],["2021-03-18",8213.96,8396.49,8213.96,8396.49,38500],["2021-03-19",8213.96,8487.76,8213.96,8396.49,49800],["2021-03-22",8396.49,8670.29,8031.42,8031.42,36400],["2021-03-23",8213.96,8213.96,7666.36,7848.89,43800],["2021-03-24",7848.89,7848.89,7301.29,7848.89,38300],["2021-03-25",7848.89,8213.96,7848.89,7940.16,28600],["2021-03-26",7757.63,7940.16,7575.09,7848.89,29500],["2021-03-29",7848.89,7848.89,7483.83,7666.36,54100],["2021-03-30",7666.36,7666.36,7483.83,7575.09,62700],["2021-03-31",7575.09,7757.63,7483.83,7757.63,17300],["2021-04-01",7848.89,7848.89,7483.83,7575.09,59100],["2021-04-02",7575.09,7848.89,7575.09,7848.89,37400],["2021-04-05",7940.16,8213.96,7940.16,8031.42,24100],["2021-04-06",8122.69,8487.76,7848.89,8305.22,55200],["2021-04-07",8670.29,8944.09,8213.96,8396.49,44600],["2021-04-08",8122.69,8213.96,7940.16,7940.16,32300],["2021-04-09",8031.42,8122.69,7757.63,8031.42,19800],["2021-04-12",7848.89,7940.16,7575.09,7757.63,84400],["2021-04-13",7940.16,8122.69,7757.63,7940.16,82200],["2021-04-14",8031.42,8122.69,7848.89,8122.69,9400],["2021-04-15",7848.89,8122.69,7848.89,7940.16,25800],["2021-04-16",7757.63,8213.96,7757.63,8031.42,80900],["2021-04-19",7757.63,8122.69,7666.36,8122.69,17800],["2021-04-20",8031.42,8122.69,7757.63,7848.89,8700],["2021-04-22",7848.89,7940.16,7301.29,7392.56,45800],["2021-04-23",7757.63,7848.89,7210.03,7575.09,8200],["2021-04-26",7575.09,7757.63,7392.56,7392.56,12700],["2021-04-27",7483.83,7483.83,7210.03,7301.29,19500],["2021-04-28",7483.83,7757.63,7483.83,7757.63,4000],["2021-04-29",7666.36,7666.36,7666.36,7666.36,0],["2021-05-04",7483.83,7483.83,6936.23,7118.76,13500],["2021-05-05",7118.76,7757.63,7118.76,7118.76,11900],["2021-05-06",7210.03,7301.29,7118.76,7210.03,10300],["2021-05-07",7392.56,7392.56,6936.23,6936.23,11500],["2021-05-10",7301.29,7301.29,7027.5,7210.03,15600],["2021-05-11",7757.63,7757.63,6936.23,7301.29,8900],["2021-05-12",7210.03,7301.29,7210.03,7301.29,2500],["2021-05-13",7210.03,7210.03,7210.03,7210.03,3900],["2021-05-14",7210.03,7301.29,6936.23,7210.03,9100],["2021-05-17",7210.03,7210.03,7118.76,7118.76,8200],["2021-05-18",7118.76,7301.29,7118.76,7301.29,1100],["2021-05-19",7210.03,7210.03,6844.96,6844.96,60900],["2021-05-20",6844.96,7027.5,6753.7,6844.96,28900],["2021-05-21",6936.23,7027.5,6936.23,6936.23,30600],["2021-05-24",6844.96,7301.29,6844.96,7301.29,24600],["2021-05-25",7301.29,7301.29,6753.7,6936.23,16300],["2021-05-26",7118.76,7118.76,6936.23,6936.23,800],["2021-05-27",6844.96,7210.03,6753.7,6936.23,20600],["2021-05-28",6936.23,6936.23,6753.7,6844.96,5600],["2021-05-31",6662.43,6753.7,6479.9,6479.9,22200],["2021-06-01",6571.17,6936.23,6571.17,6844.96,29200],["2021-06-02",6844.96,7027.5,6753.7,7027.5,6700],["2021-06-03",6844.96,7027.5,6662.43,7027.5,60700],["2021-06-04",6936.23,7301.29,6753.7,7301.29,51600],["2021-06-07",7666.36,8122.69,7483.83,8122.69,293400],["2021-06-08",8761.55,9309.15,7848.89,8031.42,240700],["2021-06-09",7940.16,8213.96,7483.83,7666.36,60000],["2021-06-10",7575.09,7575.09,7301.29,7575.09,29100],["2021-06-11",7210.03,7483.83,7118.76,7301.29,49200],["2021-06-14",7301.29,7392.56,7210.03,7392.56,28300],["2021-06-15",7301.29,7392.56,7210.03,7301.29,53600],["2021-06-16",7392.56,7483.83,7301.29,7301.29,43800],["2021-06-17",7392.56,7392.56,6936.23,7392.56,60500],["2021-06-18",7210.03,7575.09,6936.23,7575.09,42100],["2021-06-21",7301.29,7575.09,7210.03,7483.83,11600],["2021-06-22",7483.83,7483.83,7301.29,7483.83,25800],["2021-06-23",7301.29,7392.56,7210.03,7301.29,15900],["2021-06-24",7301.29,7392.56,7210.03,7392.56,18800],["2021-06-25",7301.29,7666.36,7301.29,7575.09,35800],["2021-06-28",7483.83,7575.09,7301.29,7483.83,38700],["2021-06-29",7483.83,7483.83,7392.56,7483.83,41100],["2021-06-30",7392.56,7483.83,7392.56,7392.56,16400],["2021-07-01",7392.56,7666.36,7301.29,7483.83,44800],["2021-07-02",7483.83,7666.36,7483.83,7483.83,47900],["2021-07-05",7575.09,7575.09,7392.56,7392.56,10200],["2021-07-06",7483.83,7483.83,7210.03,7210.03,52300],["2021-07-07",7118.76,7392.56,7118.76,7301.29,4100],["2021-07-08",7210.03,7210.03,7210.03,7210.03,12200],["2021-07-09",7210.03,7210.03,7027.5,7027.5,20500],["2021-07-12",7027.5,7027.5,6753.7,6753.7,28600],["2021-07-13",6936.23,7118.76,6844.96,7118.76,14500],["2021-07-14",6936.23,6936.23,6662.43,6662.43,83900],["2021-07-15",6753.7,6936.23,6753.7,6936.23,10500],["2021-07-16",7027.5,7027.5,7027.5,7027.5,100],["2021-07-19",6753.7,6844.96,6662.43,6844.96,12200],["2021-07-20",6936.23,6936.23,6662.43,6662.43,2200],["2021-07-21",6753.7,6753.7,6479.9,6662.43,124200],["2021-07-22",6662.43,6936.23,6571.17,6936.23,20600],["2021-07-23",6844.96,6844.96,6844.96,6844.96,200],["2021-07-26",6844.96,6844.96,6479.9,6753.7,23300],["2021-07-27",6936.23,6936.23,6662.43,6753.7,14300],["2021-07-28",6662.43,6662.43,6662.43,6662.43,4100],["2021-07-29",6662.43,6753.7,6479.9,6753.7,42100],["2021-07-30",6662.43,6662.43,6571.17,6662.43,30900],["2021-08-02",6662.43,6753.7,6662.43,6662.43,13400],["2021-08-03",6753.7,6753.7,6571.17,6662.43,13100],["2021-08-04",6662.43,6753.7,6662.43,6662.43,4500],["2021-08-05",6753.7,6844.96,6479.9,6753.7,66100],["2021-08-06",6753.7,6844.96,6662.43,6844.96,12500],["2021-08-09",6844.96,7118.76,6753.7,6844.96,19800],["2021-08-10",6844.96,7848.89,6844.96,7757.63,165200],["2021-08-11",7757.63,8487.76,7757.63,8487.76,280100],["2021-08-12",8670.29,9674.22,8670.29,9035.35,333600],["2021-08-13",9035.35,9035.35,7940.16,8213.96,158900],["2021-08-16",8396.49,8487.76,7757.63,8213.96,86600],["2021-08-17",8031.42,8031.42,7301.29,7666.36,115800],["2021-08-18",7848.89,8487.76,7666.36,8213.96,108500],["2021-08-19",8396.49,8396.49,8122.69,8305.22,59000],["2021-08-20",7757.63,8213.96,7483.83,7940.16,159400],["2021-08-23",7301.29,7940.16,7301.29,7757.63,29100],["2021-08-24",7757.63,7940.16,7392.56,7757.63,36800],["2021-08-25",7575.09,7757.63,7575.09,7757.63,16500],["2021-08-26",7757.63,8031.42,7757.63,7940.16,24700],["2021-08-27",7848.89,8031.42,7757.63,8031.42,37200],["2021-08-30",8122.69,8122.69,7848.89,7848.89,39100],["2021-08-31",7757.63,8122.69,7757.63,8031.42,68700],["2021-09-01",8122.69,8396.49,8031.42,8305.22,66200],["2021-09-06",8213.96,9309.15,8213.96,9309.15,596600],["2021-09-07",9491.68,9582.95,8944.09,9035.35,271700],["2021-09-08",9035.35,9126.62,8852.82,9035.35,43400],["2021-09-09",9035.35,10313.08,8944.09,10313.08,690800],["2021-09-10",11317.01,11408.27,10951.94,11408.27,220300],["2021-09-13",12777.27,13051.06,11864.6,13051.06,154300],["2021-09-14",14876.39,14876.39,13051.06,13781.19,855200],["2021-09-15",13781.19,13872.46,11955.87,13051.06,353900],["2021-09-16",12959.8,13233.6,12686.0,12959.8,193600],["2021-09-17",12868.53,12959.8,11682.07,12320.93,419300],["2021-09-20",12412.2,12959.8,11864.6,12503.47,205300],["2021-09-21",12320.93,12320.93,11682.07,12047.14,142100],["2021-09-22",12047.14,12686.0,11864.6,12686.0,229500],["2021-09-23",12412.2,12503.47,11773.34,12047.14,212800],["2021-09-24",12047.14,12047.14,11590.81,11590.81,69200],["2021-09-27",11590.81,11682.07,10586.88,10586.88,107400],["2021-09-28",10495.61,10769.41,9674.22,10404.35,148800],["2021-09-29",10404.35,11408.27,10404.35,11134.47,130700],["2021-09-30",11408.27,12229.67,11408.27,12229.67,192400],["2021-10-01",12047.14,12138.4,11682.07,12047.14,93800],["2021-10-04",11864.6,11864.6,11043.21,11773.34,155700],["2021-10-05",11773.34,11773.34,11317.01,11590.81,95100],["2021-10-06",11590.81,11955.87,11499.54,11682.07,74300],["2021-10-07",11590.81,11590.81,11134.47,11317.01,100900],["2021-10-08",11043.21,11408.27,11043.21,11225.74,84400],["2021-10-11",11903.16,12774.12,11419.29,11612.84,60100],["2021-10-12",11225.74,11806.38,11225.74,11516.06,26300],["2021-10-13",11322.51,11419.29,11032.19,11128.97,53800],["2021-10-14",11032.19,11225.74,10935.42,11225.74,97200],["2021-10-15",10838.65,11322.51,10838.65,11128.97,62900],["2021-10-18",11128.97,11225.74,10838.65,10935.42,46300],["2021-10-19",11032.19,11032.19,10741.87,10935.42,65100],["2021-10-20",10935.42,10935.42,10645.1,10838.65,84700],["2021-10-21",10838.65,11128.97,10838.65,10935.42,43700],["2021-10-22",11032.19,11032.19,10548.33,10645.1,145300],["2021-10-25",10741.87,10935.42,10645.1,10838.65,31500],["2021-10-26",10935.42,11225.74,10741.87,11128.97,85600],["2021-10-27",11322.51,11903.16,11225.74,11806.38,128600],["2021-10-28",11903.16,11999.93,11419.29,11709.61,76600],["2021-10-29",11612.84,11612.84,11322.51,11516.06,80800],["2021-11-01",11419.29,12483.8,11419.29,12483.8,327700],["2021-11-02",12483.8,13548.31,12096.7,12774.12,175500],["2021-11-03",12774.12,12870.89,12290.25,12483.8,168100],["2021-11-04",12096.7,12580.57,10741.87,12290.25,122400],["2021-11-05",12387.02,12870.89,12096.7,12387.02,130800],["2021-11-08",12387.02,12774.12,12387.02,12580.57,179600],["2021-11-09",12580.57,12870.89,12483.8,12580.57,122300],["2021-11-10",12580.57,12774.12,12290.25,12483.8,149800],["2021-11-11",12483.8,12483.8,12193.48,12387.02,110700],["2021-11-12",12387.02,12387.02,11903.16,12387.02,102800],["2021-11-15",12387.02,13548.31,12387.02,13354.76,271100],["2021-11-16",13257.99,14225.72,12870.89,13741.85,184100],["2021-11-17",13354.76,14032.18,13354.76,13645.08,179600],["2021-11-18",13548.31,14128.95,13354.76,13645.08,123300],["2021-11-19",13935.4,13935.4,12580.57,12967.67,134300],["2021-11-22",12483.8,12580.57,11903.16,11903.16,130300],["2021-11-23",11903.16,12677.35,11225.74,12290.25,58400],["2021-11-24",12096.7,12387.02,11999.93,12193.48,35100],["2021-11-25",12193.48,12483.8,12096.7,12290.25,56500],["2021-11-26",12483.8,12483.8,11612.84,12096.7,66300],["2021-11-29",11806.38,12096.7,11612.84,11999.93,78400],["2021-11-30",11999.93,12387.02,11999.93,12193.48,63800],["2021-12-01",12290.25,12290.25,11806.38,12096.7,36900],["2021-12-02",12096.7,12290.25,11903.16,12096.7,39400],["2021-12-03",11999.93,12096.7,11806.38,11806.38,21900],["2021-12-06",11806.38,11806.38,11128.97,11128.97,79500],["2021-12-07",11128.97,11612.84,11128.97,11612.84,53300],["2021-12-08",11516.06,11709.61,11419.29,11516.06,23600],["2021-12-09",11516.06,11999.93,11516.06,11999.93,67100],["2021-12-10",11709.61,11709.61,11225.74,11612.84,56800],["2021-12-13",11612.84,11612.84,11419.29,11516.06,38800],["2021-12-14",11419.29,11516.06,11128.97,11419.29,79700],["2021-12-15",11322.51,11612.84,11128.97,11419.29,52300],["2021-12-16",11419.29,11516.06,11322.51,11516.06,40700],["2021-12-17",11322.51,11419.29,11322.51,11419.29,30200],["2021-12-20",11322.51,11322.51,11128.97,11322.51,44000],["2021-12-21",11225.74,11419.29,11128.97,11419.29,56500],["2021-12-22",11225.74,11322.51,11128.97,11128.97,42700],["2021-12-23",11225.74,11225.74,10935.42,11032.19,40500],["2021-12-24",10935.42,11128.97,10935.42,10935.42,15300],["2021-12-27",11322.51,11322.51,10935.42,11128.97,37600],["2021-12-28",11322.51,11322.51,11225.74,11322.51,31600],["2021-12-29",11225.74,11225.74,10935.42,11225.74,12200],["2021-12-30",11032.19,11225.74,11032.19,11225.74,28200],["2021-12-31",11225.74,11225.74,11128.97,11128.97,50100],["2022-01-04",11032.19,11322.51,11032.19,11322.51,49400],["2022-01-05",11128.97,11419.29,11128.97,11322.51,22700],["2022-01-06",11322.51,11419.29,11225.74,11419.29,30400],["2022-01-07",11419.29,11903.16,11419.29,11903.16,119800],["2022-01-10",11999.93,13354.76,11999.93,12774.12,308700],["2022-01-11",12677.35,13064.44,12387.02,12387.02,79000],["2022-01-12",13064.44,13064.44,11516.06,11709.61,32700],["2022-01-13",11709.61,11806.38,11128.97,11612.84,52400],["2022-01-14",11225.74,11612.84,10935.42,11225.74,26600],["2022-01-17",11999.93,11999.93,10645.1,10935.42,19100],["2022-01-18",10838.65,11032.19,10451.55,10548.33,33000],["2022-01-19",10645.1,11612.84,10258.0,10741.87,17900],["2022-01-20",9870.91,11032.19,9870.91,10935.42,25600],["2022-01-21",10645.1,11032.19,10451.55,10645.1,12300],["2022-01-24",10645.1,10645.1,10161.23,10645.1,3400],["2022-01-25",10935.42,10935.42,10161.23,10548.33,5900],["2022-01-26",10645.1,11032.19,9870.91,10161.23,33200],["2022-01-27",9967.68,10258.0,9677.36,10064.46,32600],["2022-01-28",9677.36,9967.68,9193.49,9967.68,77400],["2022-02-07",9677.36,10548.33,9387.04,9774.14,83700],["2022-02-08",9677.36,10451.55,9677.36,10064.46,8000],["2022-02-09",10161.23,10548.33,10161.23,10258.0,8000],["2022-02-10",10451.55,10548.33,10258.0,10451.55,4000],["2022-02-11",10258.0,10451.55,9870.91,10258.0,10600],["2022-02-14",10258.0,10258.0,9967.68,10064.46,16300],["2022-02-15",10258.0,10548.33,9967.68,10354.78,18100],["2022-02-16",10161.23,10354.78,9967.68,10354.78,12900],["2022-02-17",10064.46,10354.78,10064.46,10161.23,10900],["2022-02-18",10161.23,10258.0,9967.68,10258.0,38300],["2022-02-21",10064.46,10258.0,9967.68,10161.23,47900],["2022-02-22",10161.23,10354.78,10064.46,10258.0,11100],["2022-02-23",10064.46,10451.55,9774.14,10451.55,74600],["2022-02-24",10451.55,11322.51,10451.55,11128.97,117500],["2022-02-25",11128.97,11128.97,10741.87,10838.65,31700],["2022-02-28",10838.65,10838.65,10161.23,10548.33,15400],["2022-03-01",10258.0,10645.1,10161.23,10354.78,25800],["2022-03-02",10451.55,10741.87,10451.55,10645.1,35500],["2022-03-03",10645.1,11612.84,10451.55,11322.51,109700],["2022-03-04",11322.51,11322.51,11032.19,11128.97,63100],["2022-03-07",11225.74,11612.84,11128.97,11419.29,53800],["2022-03-08",10645.1,11612.84,10645.1,11419.29,65200],["2022-03-09",11419.29,12096.7,10645.1,11806.38,117100],["2022-03-10",11612.84,11903.16,11516.06,11709.61,128700],["2022-03-11",11612.84,11612.84,11419.29,11419.29,61000],["2022-03-14",11419.29,11419.29,10935.42,11032.19,62100],["2022-03-15",10741.87,11612.84,10741.87,11225.74,29000],["2022-03-16",11128.97,11903.16,11128.97,11322.51,36900],["2022-03-17",11516.06,11516.06,11322.51,11322.51,21500],["2022-03-18",11225.74,11419.29,10935.42,10935.42,34200],["2022-03-21",10838.65,10935.42,10838.65,10838.65,26300],["2022-03-22",11032.19,11612.84,10935.42,11225.74,41200],["2022-03-23",11225.74,11322.51,11128.97,11128.97,12500],["2022-03-24",11225.74,11516.06,11225.74,11419.29,47000],["2022-03-25",11516.06,11516.06,11225.74,11516.06,32300],["2022-03-28",11612.84,11612.84,11322.51,11419.29,68100],["2022-03-29",11516.06,12580.57,11419.29,11419.29,135100],["2022-03-30",11806.38,12096.7,11516.06,11516.06,18200],["2022-03-31",11612.84,11612.84,11419.29,11516.06,9300],["2022-04-01",11322.51,11612.84,11322.51,11612.84,71600],["2022-04-04",11612.84,11903.16,11612.84,11903.16,62900],["2022-04-05",11903.16,11903.16,11709.61,11806.38,24700],["2022-04-06",12096.7,12096.7,11709.61,11806.38,31400],["2022-04-07",11806.38,11806.38,11419.29,11419.29,23200],["2022-04-08",11128.97,11516.06,10645.1,11516.06,3100],["2022-04-12",10935.42,11032.19,10645.1,10645.1,18300],["2022-04-13",10645.1,11419.29,10451.55,10935.42,5900],["2022-04-14",10645.1,10645.1,9774.14,10645.1,19400],["2022-04-15",8516.08,10838.65,8516.08,10451.55,10400],["2022-04-18",9967.68,10161.23,9967.68,10064.46,10800],["2022-04-19",10354.78,11516.06,10354.78,11516.06,149900],["2022-04-20",12096.7,12387.02,11612.84,11903.16,246600],["2022-04-21",11903.16,12096.7,11128.97,11709.61,91300],["2022-04-22",11612.84,11612.84,11225.74,11419.29,49200],["2022-04-25",11322.51,12096.7,9677.36,9677.36,97200],["2022-04-26",10645.1,11612.84,10645.1,11419.29,302800],["2022-04-27",11419.29,11419.29,10161.23,11419.29,1400],["2022-04-28",11128.97,11419.29,10838.65,11419.29,75600],["2022-04-29",11128.97,11419.29,10935.42,11419.29,48500],["2022-05-04",11128.97,12096.7,11128.97,11806.38,160400],["2022-05-05",12096.7,12967.67,12096.7,12096.7,83900],["2022-05-06",11806.38,12483.8,11806.38,12193.48,37200],["2022-05-09",12290.25,12483.8,11516.06,12096.7,55100],["2022-05-10",11225.74,11999.93,11128.97,11999.93,26600],["2022-05-11",11419.29,12193.48,11419.29,12096.7,47900],["2022-05-12",12096.7,12290.25,11806.38,11806.38,84100],["2022-05-13",11999.93,11999.93,11225.74,11903.16,11000],["2022-05-16",11419.29,11612.84,10838.65,11225.74,25100],["2022-05-17",10838.65,11516.06,10838.65,11516.06,11600],["2022-05-18",11709.61,11709.61,11128.97,11225.74,4900],["2022-05-19",11128.97,11516.06,10935.42,11419.29,21500],["2022-05-20",11128.97,11225.74,11128.97,11128.97,9400],["2022-05-23",11128.97,11128.97,10064.46,11128.97,11500],["2022-05-24",11128.97,11128.97,11032.19,11032.19,9100],["2022-05-25",11032.19,11225.74,11032.19,11225.74,8000],["2022-05-26",11225.74,11225.74,11225.74,11225.74,19300],["2022-05-27",11032.19,11128.97,11032.19,11128.97,5900],["2022-05-30",11516.06,11516.06,10645.1,11419.29,6500],["2022-05-31",10838.65,10838.65,10548.33,10645.1,24700],["2022-06-01",11128.97,11128.97,10838.65,10935.42,28400],["2022-06-02",10838.65,11032.19,10838.65,11032.19,15500],["2022-06-03",11419.29,11516.06,11419.29,11419.29,50700],["2022-06-06",11128.97,11128.97,11128.97,11128.97,400],["2022-06-07",10838.65,11128.97,10741.87,11128.97,5500],["2022-06-08",10935.42,10935.42,10838.65,10838.65,18400],["2022-06-09",11612.84,11612.84,10838.65,11419.29,1400],["2022-06-10",10838.65,10935.42,10838.65,10838.65,13900],["2022-06-13",10838.65,10838.65,10838.65,10838.65,1400],["2022-06-14",10838.65,10838.65,10838.65,10838.65,2000],["2022-06-15",10838.65,10838.65,10838.65,10838.65,0],["2022-06-16",10645.1,10645.1,10645.1,10645.1,17000],["2022-06-17",10548.33,10548.33,10161.23,10161.23,4600],["2022-06-20",10354.78,10354.78,10354.78,10354.78,0],["2022-06-21",10161.23,10161.23,9677.36,9677.36,33300],["2022-06-22",9677.36,9774.14,9677.36,9774.14,5700],["2022-06-23",9677.36,9870.91,9677.36,9870.91,3000],["2022-06-24",10838.65,10838.65,10838.65,10838.65,100],["2022-06-27",10838.65,10838.65,10838.65,10838.65,0],["2022-06-28",9677.36,10645.1,9677.36,9774.14,44800],["2022-06-29",9774.14,9870.91,9774.14,9870.91,4400],["2022-06-30",9774.14,9774.14,9774.14,9774.14,1400],["2022-07-01",9774.14,9774.14,9677.36,9677.36,5200],["2022-07-04",9677.36,9774.14,9677.36,9774.14,2900],["2022-07-05",9677.36,9677.36,9677.36,9677.36,3000],["2022-07-06",9677.36,9677.36,9387.04,9387.04,5700],["2022-07-07",9290.27,9677.36,9290.27,9483.82,3100],["2022-07-08",10838.65,10838.65,9677.36,9677.36,5300],["2022-07-11",9870.91,9870.91,9677.36,9870.91,13000],["2022-07-12",9387.04,10645.1,9387.04,10645.1,10100],["2022-07-13",10548.33,10548.33,10548.33,10548.33,2600],["2022-07-14",10548.33,11999.93,10161.23,10645.1,3700],["2022-07-15",10548.33,10548.33,9677.36,9677.36,7700],["2022-07-18",10645.1,10741.87,10161.23,10161.23,7200],["2022-07-19",10258.0,10354.78,10161.23,10354.78,6300],["2022-07-20",11032.19,11032.19,10645.1,10645.1,3100],["2022-07-21",10645.1,10645.1,10645.1,10645.1,1400],["2022-07-22",10645.1,10645.1,10645.1,10645.1,0],["2022-07-25",10645.1,10645.1,10645.1,10645.1,0],["2022-07-26",11032.19,11032.19,9677.36,10451.55,16300],["2022-07-27",10548.33,10548.33,10548.33,10548.33,0],["2022-07-28",10548.33,10548.33,10548.33,10548.33,0],["2022-07-29",9870.91,9870.91,9290.27,9290.27,4800],["2022-08-01",10451.55,10451.55,9677.36,9774.14,4700],["2022-08-02",9967.68,10548.33,9677.36,10451.55,1600],["2022-08-03",9967.68,9967.68,9774.14,9774.14,6800],["2022-08-04",9967.68,9967.68,9580.59,9677.36,41100],["2022-08-05",9967.68,9967.68,9967.68,9967.68,200],["2022-08-08",9290.27,9967.68,9290.27,9967.68,7300],["2022-08-09",9483.82,9967.68,9483.82,9967.68,7000],["2022-08-10",9290.27,9677.36,9290.27,9290.27,14200],["2022-08-11",9483.82,9677.36,9290.27,9290.27,9600],["2022-08-12",9483.82,9483.82,9483.82,9483.82,0],["2022-08-15",9677.36,9677.36,9290.27,9290.27,600],["2022-08-16",9580.59,9580.59,9580.59,9580.59,0],["2022-08-17",9580.59,9580.59,9580.59,9580.59,3500],["2022-08-18",9580.59,9580.59,9193.49,9193.49,6000],["2022-08-19",9290.27,9290.27,9290.27,9290.27,300],["2022-08-22",9580.59,9580.59,9580.59,9580.59,7700],["2022-08-23",9677.36,9677.36,9483.82,9677.36,25400],["2022-08-24",9677.36,9677.36,9483.82,9483.82,8500],["2022-08-25",9580.59,9677.36,9580.59,9677.36,21000],["2022-08-26",9677.36,9677.36,9677.36,9677.36,0],["2022-08-29",9677.36,9677.36,9677.36,9677.36,0],["2022-08-30",9677.36,9677.36,9677.36,9677.36,18300],["2022-08-31",9774.14,9774.14,9580.59,9677.36,8300],["2022-09-05",9677.36,9774.14,9483.82,9483.82,20800],["2022-09-06",9580.59,9580.59,9580.59,9580.59,0],["2022-09-07",9580.59,9580.59,9580.59,9580.59,0],["2022-09-08",9580.59,9580.59,9580.59,9580.59,0],["2022-09-09",9580.59,9580.59,9580.59,9580.59,0],["2022-09-12",8709.63,8709.63,8709.63,8709.63,2400],["2022-09-13",9677.36,9677.36,9580.59,9580.59,2200],["2022-09-14",9483.82,9580.59,9483.82,9580.59,2700],["2022-09-15",9580.59,9677.36,9483.82,9677.36,15300],["2022-09-16",9580.59,9580.59,9580.59,9580.59,0],["2022-09-19",9580.59,9580.59,9580.59,9580.59,0],["2022-09-20",9290.27,9290.27,8516.08,8516.08,19600],["2022-09-21",9580.59,9580.59,9290.27,9387.04,700],["2022-09-22",9290.27,9290.27,9290.27,9290.27,100],["2022-09-23",9096.72,9096.72,9096.72,9096.72,400],["2022-09-26",8999.95,9677.36,8999.95,9677.36,2700],["2022-09-27",9483.82,9483.82,8516.08,8516.08,200],["2022-09-28",8419.31,8419.31,8322.53,8322.53,400],["2022-09-29",8419.31,8419.31,8419.31,8419.31,0],["2022-09-30",8419.31,8419.31,8322.53,8322.53,1900],["2022-10-03",7838.66,7935.44,7741.89,7741.89,3700],["2022-10-04",8806.4,8806.4,7741.89,7741.89,6300],["2022-10-05",8806.4,8806.4,8806.4,8806.4,0],["2022-10-06",8225.76,8225.76,8225.76,8225.76,200],["2022-10-07",7741.89,8709.63,7258.02,8709.63,4400],["2022-10-10",8612.85,8612.85,8612.85,8612.85,100],["2022-10-11",8612.85,8612.85,8612.85,8612.85,0],["2022-10-12",8612.85,8612.85,8612.85,8612.85,0],["2022-10-13",7451.57,8516.08,7451.57,8516.08,6500],["2022-10-14",7354.8,8032.21,7161.25,7838.66,389000],["2022-10-17",7258.02,7258.02,7258.02,7258.02,1000],["2022-10-18",8128.98,8128.98,7548.34,7548.34,3000],["2022-10-19",7741.89,8806.4,7741.89,8709.63,5600],["2022-10-20",7838.66,8709.63,7838.66,8709.63,1100],["2022-10-21",7935.44,7935.44,7935.44,7935.44,0],["2022-10-24",6870.93,6870.93,6870.93,6870.93,900],["2022-10-25",6870.93,6870.93,6580.61,6870.93,1900],["2022-10-26",7645.12,7645.12,7645.12,7645.12,1000],["2022-10-27",6870.93,7548.34,6870.93,7548.34,2300],["2022-10-28",7258.02,7258.02,7258.02,7258.02,0],["2022-10-31",7354.8,7354.8,7064.47,7064.47,6500],["2022-11-01",8322.53,8322.53,8322.53,8322.53,3700],["2022-11-02",9096.72,9096.72,9096.72,9096.72,3800],["2022-11-03",8903.17,8903.17,8903.17,8903.17,1000],["2022-11-04",8903.17,8903.17,8903.17,8903.17,0],["2022-11-07",7645.12,7645.12,7645.12,7645.12,1700],["2022-11-08",7645.12,7645.12,7645.12,7645.12,0],["2022-11-09",7548.34,8612.85,7548.34,8612.85,700],["2022-11-10",7741.89,7741.89,7741.89,7741.89,600],["2022-11-11",8128.98,8128.98,6580.61,6580.61,1400],["2022-11-14",7548.34,7548.34,7548.34,7548.34,0],["2022-11-15",6774.15,6774.15,6774.15,6774.15,1300],["2022-11-16",5806.42,5806.42,5806.42,5806.42,3000],["2022-11-17",6677.38,6677.38,6677.38,6677.38,3100],["2022-11-18",7645.12,7645.12,7645.12,7645.12,1000],["2022-11-21",6580.61,7451.57,6580.61,7451.57,1500],["2022-11-22",7451.57,7451.57,7451.57,7451.57,100],["2022-11-23",7451.57,7451.57,7451.57,7451.57,0],["2022-11-24",7258.02,7258.02,7258.02,7258.02,100],["2022-11-25",7935.44,7935.44,7451.57,7451.57,4600],["2022-11-28",7451.57,8419.31,7451.57,8419.31,1900],["2022-11-29",7548.34,7548.34,7548.34,7548.34,300],["2022-11-30",7548.34,7548.34,7548.34,7548.34,2200],["2022-12-01",7548.34,7548.34,7548.34,7548.34,100],["2022-12-02",7645.12,7645.12,7548.34,7548.34,500],["2022-12-05",7548.34,8516.08,7548.34,8516.08,3800],["2022-12-06",8709.63,9387.04,7161.25,8516.08,4000],["2022-12-07",8806.4,8806.4,8806.4,8806.4,0],["2022-12-08",7548.34,8322.53,7548.34,8322.53,8100],["2022-12-09",8225.76,8225.76,8225.76,8225.76,100],["2022-12-12",8225.76,8225.76,8225.76,8225.76,0],["2022-12-13",7064.47,7064.47,7064.47,7064.47,400],["2022-12-14",7161.25,7451.57,7161.25,7451.57,10000],["2022-12-15",7064.47,7064.47,7064.47,7064.47,2000],["2022-12-16",7354.8,7354.8,7354.8,7354.8,2000],["2022-12-19",7451.57,7451.57,7451.57,7451.57,1200],["2022-12-20",7451.57,7451.57,7451.57,7451.57,0],["2022-12-21",7451.57,7451.57,7451.57,7451.57,0],["2022-12-22",6774.15,6774.15,6774.15,6774.15,1500],["2022-12-23",6580.61,7161.25,5806.42,6870.93,8100],["2022-12-26",6870.93,6870.93,6870.93,6870.93,0],["2022-12-27",6870.93,6870.93,6870.93,6870.93,0],["2022-12-28",6677.38,6774.15,6677.38,6677.38,1300],["2022-12-29",6677.38,6677.38,6677.38,6677.38,200],["2022-12-30",5999.96,6774.15,5999.96,6774.15,1000],["2023-01-03",6774.15,7161.25,6774.15,7161.25,2200],["2023-01-04",6290.29,7258.02,6290.29,7258.02,200],["2023-01-05",6290.29,6290.29,6290.29,6290.29,600],["2023-01-06",6290.29,6290.29,6290.29,6290.29,0],["2023-01-09",7161.25,7161.25,7161.25,7161.25,100],["2023-01-10",7161.25,7161.25,7161.25,7161.25,0],["2023-01-11",7645.12,7645.12,7645.12,7645.12,100],["2023-01-12",7645.12,7645.12,7645.12,7645.12,0],["2023-01-13",7645.12,7645.12,7645.12,7645.12,0],["2023-01-16",7645.12,7645.12,7645.12,7645.12,0],["2023-01-17",7645.12,7645.12,7645.12,7645.12,0],["2023-01-18",6580.61,7935.44,6580.61,7935.44,1100],["2023-01-19",6677.38,7935.44,6677.38,6870.93,17200],["2023-01-27",7741.89,7741.89,7741.89,7741.89,2400],["2023-01-30",7741.89,7741.89,6580.61,7741.89,5100],["2023-01-31",8128.98,8128.98,8032.21,8032.21,200],["2023-02-01",8128.98,8128.98,8128.98,8128.98,0],["2023-02-02",9193.49,9193.49,9193.49,9193.49,9500],["2023-02-03",9193.49,9193.49,9193.49,9193.49,0],["2023-02-06",9193.49,9193.49,9193.49,9193.49,0],["2023-02-07",9193.49,9193.49,9193.49,9193.49,0],["2023-02-08",9193.49,9193.49,9193.49,9193.49,0],["2023-02-09",9193.49,9193.49,9193.49,9193.49,0],["2023-02-10",9193.49,9193.49,9193.49,9193.49,0],["2023-02-13",9193.49,9193.49,9193.49,9193.49,0],["2023-02-14",9193.49,9193.49,9193.49,9193.49,0],["2023-02-15",7838.66,7838.66,7838.66,7838.66,3600],["2023-02-16",6774.15,6870.93,6774.15,6870.93,1700],["2023-02-17",6774.15,6774.15,6774.15,6774.15,0],["2023-02-20",6774.15,6774.15,6774.15,6774.15,0],["2023-02-21",6774.15,6774.15,6774.15,6774.15,0],["2023-02-22",7645.12,7645.12,6387.06,6387.06,600],["2023-02-23",6580.61,6580.61,6580.61,6580.61,0],["2023-02-24",6483.83,6580.61,6483.83,6580.61,10100],["2023-02-27",7161.25,7161.25,7161.25,7161.25,100],["2023-02-28",6290.29,6290.29,6096.74,6096.74,87900],["2023-03-01",6677.38,6677.38,6096.74,6096.74,66300],["2023-03-02",6483.83,6483.83,5999.96,6096.74,87200],["2023-03-03",5516.1,6387.06,5516.1,6193.51,84700],["2023-03-06",6290.29,6290.29,6096.74,6096.74,19700],["2023-03-07",6096.74,6677.38,5999.96,6677.38,17000],["2023-03-08",5999.96,6290.29,5999.96,6096.74,39300],["2023-03-09",6096.74,6193.51,5999.96,5999.96,29800],["2023-03-10",5903.19,5999.96,5709.64,5999.96,24200],["2023-03-13",5999.96,6096.74,5806.42,5806.42,12600],["2023-03-14",6096.74,6096.74,5612.87,5612.87,23800],["2023-03-15",5709.64,5709.64,5612.87,5612.87,12400],["2023-03-16",5806.42,5806.42,5322.55,5612.87,8000],["2023-03-17",5322.55,5806.42,5322.55,5516.1,14300],["2023-03-20",5806.42,5806.42,5322.55,5612.87,24100],["2023-03-21",5806.42,6096.74,5806.42,6096.74,44800],["2023-03-22",6193.51,6193.51,5903.19,5903.19,2300],["2023-03-23",5612.87,5612.87,5516.1,5516.1,2400],["2023-03-24",5999.96,6290.29,5903.19,6290.29,5400],["2023-03-27",5419.32,6193.51,5419.32,6096.74,10700],["2023-03-28",6290.29,6290.29,6096.74,6096.74,1000],["2023-03-29",5806.42,5999.96,5806.42,5999.96,2700],["2023-03-30",6096.74,6290.29,5999.96,5999.96,7300],["2023-03-31",5806.42,5903.19,5806.42,5903.19,300],["2023-04-03",5999.96,5999.96,5999.96,5999.96,4000],["2023-04-04",5806.42,6193.51,5806.42,6193.51,10000],["2023-04-05",6096.74,6096.74,5999.96,6096.74,1500],["2023-04-06",6193.51,6290.29,6096.74,6096.74,5700],["2023-04-07",6193.51,6193.51,6193.51,6193.51,2800],["2023-04-10",6193.51,6193.51,5999.96,5999.96,3300],["2023-04-11",5999.96,5999.96,5903.19,5903.19,5900],["2023-04-12",6096.74,6096.74,5903.19,5903.19,4200],["2023-04-13",5806.42,5903.19,5806.42,5903.19,6000],["2023-04-14",5903.19,5903.19,5806.42,5806.42,6200],["2023-04-17",6096.74,6096.74,5999.96,6096.74,300],["2023-04-18",6096.74,6096.74,5806.42,5999.96,6100],["2023-04-19",5999.96,5999.96,5903.19,5903.19,2100],["2023-04-20",5999.96,5999.96,5322.55,5516.1,6900],["2023-04-21",5806.42,5806.42,5806.42,5806.42,100],["2023-04-24",5806.42,5806.42,5806.42,5806.42,1700],["2023-04-25",6096.74,6096.74,5806.42,5806.42,4700],["2023-04-26",5806.42,5806.42,5806.42,5806.42,2000],["2023-04-27",5903.19,6096.74,5322.55,6096.74,2700],["2023-04-28",6096.74,6096.74,5806.42,5806.42,900],["2023-05-04",5806.42,5999.96,5806.42,5999.96,1200],["2023-05-05",5999.96,5999.96,5806.42,5806.42,7600],["2023-05-08",5806.42,5999.96,5322.55,5999.96,4400],["2023-05-09",5806.42,5999.96,5806.42,5999.96,300],["2023-05-10",5999.96,6483.83,5806.42,6193.51,32800],["2023-05-11",6193.51,6290.29,6096.74,6290.29,17700],["2023-05-12",6387.06,6580.61,6387.06,6387.06,12200],["2023-05-15",6483.83,6774.15,6483.83,6483.83,19700],["2023-05-16",6580.61,6677.38,6580.61,6580.61,15100],["2023-05-17",6774.15,6774.15,6580.61,6580.61,2800],["2023-05-18",6677.38,6774.15,6677.38,6774.15,9900],["2023-05-19",6774.15,6774.15,6677.38,6774.15,1200],["2023-05-22",6774.15,6774.15,6290.29,6290.29,14200],["2023-05-23",6677.38,6677.38,6580.61,6677.38,9800],["2023-05-24",6677.38,6774.15,6677.38,6774.15,2300],["2023-05-25",6774.15,6774.15,6580.61,6580.61,10800],["2023-05-26",6677.38,6677.38,6580.61,6580.61,7200],["2023-05-29",6580.61,6677.38,6483.83,6677.38,10600],["2023-05-30",6290.29,6677.38,6290.29,6580.61,9300],["2023-05-31",6774.15,6967.7,6580.61,6580.61,8800],["2023-06-01",6677.38,6677.38,6677.38,6677.38,2400],["2023-06-02",6774.15,6774.15,6580.61,6580.61,11900],["2023-06-05",6774.15,6870.93,6677.38,6774.15,22800],["2023-06-06",6677.38,6774.15,6677.38,6677.38,4500],["2023-06-07",6967.7,7645.12,6774.15,7064.47,24100],["2023-06-08",6774.15,7161.25,6483.83,6774.15,5600],["2023-06-09",6774.15,6774.15,6387.06,6580.61,18800],["2023-06-12",7161.25,7161.25,6483.83,6483.83,500],["2023-06-13",6677.38,6774.15,6483.83,6774.15,14900],["2023-06-14",6774.15,6774.15,6677.38,6677.38,7000],["2023-06-15",6677.38,6774.15,6580.61,6580.61,17100],["2023-06-16",6774.15,6870.93,6774.15,6870.93,1200],["2023-06-19",6967.7,6967.7,6580.61,6580.61,2500],["2023-06-20",6580.61,6580.61,6387.06,6483.83,14400],["2023-06-21",6483.83,6580.61,6483.83,6580.61,6500],["2023-06-22",6483.83,6483.83,6290.29,6290.29,7400],["2023-06-23",6387.06,6483.83,6290.29,6290.29,11500],["2023-06-26",6193.51,6387.06,5903.19,6387.06,9400],["2023-06-27",6290.29,6774.15,5903.19,6677.38,59200],["2023-06-28",6677.38,6774.15,6290.29,6387.06,21900],["2023-06-29",6387.06,6580.61,6387.06,6580.61,7900],["2023-06-30",6483.83,6580.61,6483.83,6580.61,3600],["2023-07-03",6387.06,6387.06,6290.29,6290.29,6000],["2023-07-04",6580.61,6580.61,6193.51,6483.83,5000],["2023-07-05",6387.06,6387.06,6193.51,6193.51,600],["2023-07-06",6193.51,6193.51,5999.96,5999.96,1700],["2023-07-07",6483.83,6483.83,6193.51,6193.51,3200],["2023-07-10",6387.06,6483.83,6290.29,6483.83,2800],["2023-07-11",6387.06,6387.06,6096.74,6096.74,3400],["2023-07-12",6193.51,6193.51,6193.51,6193.51,14700],["2023-07-13",6387.06,6387.06,6387.06,6387.06,100],["2023-07-14",6290.29,6290.29,6290.29,6290.29,2000],["2023-07-17",6387.06,6387.06,6290.29,6290.29,2000],["2023-07-18",6290.29,6290.29,6290.29,6290.29,8000],["2023-07-19",6774.15,6870.93,6290.29,6290.29,17400],["2023-07-20",6774.15,6774.15,6290.29,6290.29,2700],["2023-07-21",6483.83,6483.83,6290.29,6290.29,16900],["2023-07-24",6387.06,6677.38,6387.06,6677.38,700],["2023-07-25",6677.38,6774.15,6677.38,6677.38,44600],["2023-07-26",6774.15,6774.15,6387.06,6677.38,3000],["2023-07-27",6483.83,6483.83,6387.06,6387.06,10900],["2023-07-28",6290.29,6387.06,6193.51,6387.06,30500],["2023-07-31",6193.51,6387.06,6096.74,6387.06,66400],["2023-08-01",6387.06,6387.06,5806.42,5806.42,130600],["2023-08-02",6290.29,6290.29,5903.19,5999.96,30100],["2023-08-03",6193.51,6193.51,5806.42,6193.51,101800],["2023-08-04",6193.51,6580.61,6193.51,6580.61,110800],["2023-08-07",6580.61,6870.93,6483.83,6774.15,77000],["2023-08-08",6774.15,6967.7,6580.61,6580.61,83300],["2023-08-09",6774.15,6774.15,6580.61,6774.15,18900],["2023-08-10",6774.15,6774.15,6483.83,6483.83,18700],["2023-08-11",6774.15,6774.15,6580.61,6580.61,26500],["2023-08-14",6774.15,6774.15,6677.38,6677.38,8000],["2023-08-15",6774.15,6774.15,6774.15,6774.15,0],["2023-08-16",6483.83,6483.83,6387.06,6387.06,3000],["2023-08-17",6483.83,6483.83,6483.83,6483.83,0],["2023-08-18",6580.61,6580.61,5999.96,6096.74,19000],["2023-08-21",6290.29,6290.29,6096.74,6290.29,46100],["2023-08-22",6193.51,6193.51,6193.51,6193.51,14900],["2023-08-23",6290.29,6677.38,6096.74,6096.74,2700],["2023-08-24",6193.51,6193.51,6193.51,6193.51,5000],["2023-08-25",6580.61,6580.61,5806.42,5903.19,6100],["2023-08-28",6096.74,6193.51,6096.74,6193.51,2100],["2023-08-29",6290.29,6483.83,5999.96,6290.29,28800],["2023-08-30",6290.29,6290.29,6290.29,6290.29,0],["2023-08-31",6483.83,6580.61,6483.83,6483.83,145600],["2023-09-05",6483.83,6580.61,6096.74,6096.74,27000],["2023-09-06",6096.74,6483.83,6096.74,6096.74,7500],["2023-09-07",6193.51,6193.51,6193.51,6193.51,100],["2023-09-08",6193.51,6290.29,6193.51,6290.29,39300],["2023-09-11",6387.06,6387.06,6193.51,6290.29,68600],["2023-09-12",6290.29,6290.29,6290.29,6290.29,0],["2023-09-13",6290.29,6387.06,6193.51,6387.06,52800],["2023-09-14",6193.51,6193.51,6193.51,6193.51,59700],["2023-09-15",6193.51,6290.29,6193.51,6290.29,66000],["2023-09-18",6580.61,6580.61,6290.29,6290.29,300],["2023-09-19",6483.83,6774.15,6483.83,6774.15,167500],["2023-09-20",6677.38,7548.34,6677.38,7548.34,105400],["2023-09-21",7935.44,8032.21,6290.29,6290.29,35800],["2023-09-22",7258.02,7258.02,6580.61,6774.15,24900],["2023-09-25",6096.74,6580.61,6096.74,6290.29,19000],["2023-09-26",6387.06,6387.06,6290.29,6290.29,1400],["2023-09-27",6096.74,6774.15,6096.74,6483.83,2400],["2023-09-28",6580.61,6870.93,6580.61,6870.93,4000],["2023-09-29",6774.15,6774.15,6387.06,6387.06,3300],["2023-10-02",7064.47,7064.47,6774.15,6870.93,16900],["2023-10-03",6870.93,6870.93,6096.74,6774.15,5300],["2023-10-04",6193.51,6193.51,6193.51,6193.51,1800],["2023-10-05",6193.51,6387.06,6193.51,6387.06,2400],["2023-10-06",6290.29,6677.38,6290.29,6677.38,1100],["2023-10-09",6290.29,6290.29,5999.96,6096.74,13400],["2023-10-10",6193.51,6193.51,6096.74,6096.74,12800],["2023-10-11",6193.51,6290.29,6096.74,6096.74,8200],["2023-10-12",6193.51,6193.51,6096.74,6096.74,7000],["2023-10-13",6096.74,6193.51,6096.74,6193.51,17100],["2023-10-16",6096.74,6483.83,6096.74,6290.29,84100],["2023-10-17",6290.29,6580.61,6290.29,6387.06,86900],["2023-10-18",6483.83,6483.83,6483.83,6483.83,0],["2023-10-19",6483.83,6483.83,5903.19,6096.74,2700],["2023-10-20",6193.51,6193.51,6096.74,6193.51,11900],["2023-10-23",6096.74,6096.74,5999.96,6096.74,3200],["2023-10-24",6096.74,6096.74,6096.74,6096.74,11300],["2023-10-25",6096.74,6387.06,6096.74,6290.29,21400],["2023-10-26",6290.29,6290.29,6096.74,6096.74,6800],["2023-10-27",5903.19,6096.74,5806.42,6096.74,10000],["2023-10-30",6193.51,6193.51,6193.51,6193.51,4000],["2023-10-31",5999.96,5999.96,5806.42,5806.42,1000],["2023-11-01",5999.96,5999.96,5999.96,5999.96,1900],["2023-11-02",5903.19,6290.29,5903.19,6290.29,3500],["2023-11-03",6096.74,6290.29,6096.74,6290.29,25500],["2023-11-06",6193.51,6193.51,6193.51,6193.51,5400],["2023-11-07",6193.51,6193.51,6193.51,6193.51,0],["2023-11-08",5999.96,6096.74,5999.96,6096.74,1500],["2023-11-09",6193.51,6290.29,6096.74,6096.74,6300],["2023-11-10",6193.51,6290.29,6193.51,6193.51,6900],["2023-11-13",6290.29,6290.29,6193.51,6193.51,10600],["2023-11-14",6387.06,6774.15,6290.29,6677.38,361800],["2023-11-15",6774.15,6774.15,6387.06,6483.83,9500],["2023-11-16",6483.83,6483.83,6290.29,6290.29,21000],["2023-11-17",6387.06,6387.06,6387.06,6387.06,6100],["2023-11-20",6387.06,6387.06,6387.06,6387.06,400],["2023-11-21",6580.61,6580.61,6290.29,6290.29,7200],["2023-11-22",6387.06,6387.06,6290.29,6387.06,9600],["2023-11-23",6290.29,6387.06,6290.29,6387.06,1600],["2023-11-24",6290.29,6290.29,6096.74,6096.74,5000],["2023-11-27",6387.06,6387.06,6096.74,6096.74,17900],["2023-11-28",6290.29,6290.29,6096.74,6193.51,6000],["2023-11-29",6193.51,6290.29,6193.51,6290.29,9500],["2023-11-30",6096.74,6193.51,6096.74,6193.51,2800],["2023-12-01",6096.74,6193.51,6096.74,6193.51,2500],["2023-12-04",6193.51,6387.06,6193.51,6387.06,4400],["2023-12-05",6290.29,6290.29,6096.74,6193.51,14900],["2023-12-06",6193.51,6193.51,5999.96,6193.51,20900],["2023-12-07",6193.51,6193.51,6096.74,6096.74,19800],["2023-12-08",6096.74,6096.74,6096.74,6096.74,8200],["2023-12-11",6096.74,6096.74,5903.19,5999.96,23200],["2023-12-12",5999.96,6096.74,5999.96,6096.74,5000],["2023-12-13",6290.29,6774.15,5999.96,6290.29,768600],["2023-12-14",6193.51,6193.51,6193.51,6193.51,2000],["2023-12-15",6096.74,6193.51,6096.74,6193.51,1000],["2023-12-18",6193.51,6193.51,6193.51,6193.51,0],["2023-12-19",6096.74,6096.74,6096.74,6096.74,1100],["2023-12-20",6290.29,6290.29,6290.29,6290.29,100],["2023-12-21",6096.74,6096.74,6096.74,6096.74,100],["2023-12-22",6096.74,6096.74,6096.74,6096.74,6000],["2023-12-25",6096.74,6290.29,6096.74,6290.29,1100],["2023-12-26",6096.74,6096.74,6096.74,6096.74,13300],["2023-12-27",6096.74,6096.74,6096.74,6096.74,1600],["2023-12-28",6290.29,6967.7,6290.29,6967.7,848800],["2023-12-29",6967.7,7741.89,6870.93,7741.89,408700],["2024-01-02",7741.89,8612.85,6774.15,7741.89,45400],["2024-01-03",7741.89,7741.89,7161.25,7258.02,14500],["2024-01-04",7645.12,7645.12,7258.02,7258.02,111500],["2024-01-05",7258.02,7548.34,7258.02,7451.57,1400],["2024-01-08",7258.02,7354.8,6774.15,7258.02,24300],["2024-01-09",7064.47,7258.02,6967.7,7258.02,17300],["2024-01-10",7161.25,7161.25,7161.25,7161.25,105500],["2024-01-11",7258.02,7258.02,7161.25,7161.25,6000],["2024-01-12",7064.47,7258.02,6870.93,6870.93,15800],["2024-01-15",6774.15,7064.47,6774.15,7064.47,3900],["2024-01-16",7548.34,7548.34,7161.25,7161.25,35000],["2024-01-17",7161.25,7161.25,6870.93,7064.47,4700],["2024-01-18",7064.47,7064.47,7064.47,7064.47,400],["2024-01-19",7161.25,7161.25,7064.47,7064.47,2900],["2024-01-22",6870.93,7064.47,6870.93,6870.93,6700],["2024-01-23",6870.93,6870.93,6677.38,6870.93,13000],["2024-01-24",6774.15,6870.93,6580.61,6870.93,4900],["2024-01-25",7258.02,7354.8,7258.02,7354.8,2300],["2024-01-26",6870.93,7161.25,6774.15,6774.15,800],["2024-01-29",6870.93,6870.93,6774.15,6774.15,3700],["2024-01-30",6774.15,7258.02,6774.15,6967.7,2100],["2024-01-31",6774.15,6967.7,6774.15,6870.93,1200],["2024-02-01",6774.15,6774.15,6774.15,6774.15,400],["2024-02-02",7161.25,7161.25,7161.25,7161.25,3000],["2024-02-05",7161.25,7161.25,6677.38,7161.25,227300],["2024-02-06",6967.7,7548.34,6967.7,7548.34,209000],["2024-02-07",7548.34,7548.34,7451.57,7548.34,18300],["2024-02-15",7258.02,7258.02,6967.7,6967.7,5700],["2024-02-16",7161.25,7354.8,7161.25,7258.02,45000],["2024-02-19",7451.57,7645.12,6967.7,7645.12,30900],["2024-02-20",7258.02,7258.02,7258.02,7258.02,3300],["2024-02-21",7258.02,7258.02,7258.02,7258.02,2000],["2024-02-22",7258.02,7451.57,7161.25,7451.57,9100],["2024-02-23",7451.57,7451.57,7161.25,7258.02,11600],["2024-02-26",7161.25,7258.02,7161.25,7258.02,800],["2024-02-27",7258.02,7258.02,7258.02,7258.02,7700],["2024-02-28",7258.02,7258.02,7161.25,7161.25,31300],["2024-02-29",7258.02,7258.02,7161.25,7258.02,9100],["2024-03-01",7258.02,7354.8,7258.02,7258.02,11200],["2024-03-04",7258.02,7258.02,7161.25,7258.02,10200],["2024-03-05",7258.02,8128.98,7258.02,7741.89,48200],["2024-03-06",7451.57,7935.44,7451.57,7935.44,128000],["2024-03-07",7741.89,8128.98,7741.89,8128.98,239800],["2024-03-08",8128.98,8225.76,8032.21,8225.76,40900],["2024-03-11",8032.21,8709.63,8032.21,8709.63,115400],["2024-03-12",8225.76,8709.63,8225.76,8612.85,98800],["2024-03-13",8806.4,8806.4,7258.02,8225.76,7500],["2024-03-14",8516.08,8709.63,8225.76,8709.63,68400],["2024-03-15",8612.85,8709.63,8516.08,8709.63,60900],["2024-03-18",8709.63,8709.63,8225.76,8709.63,51700],["2024-03-19",8709.63,8709.63,8709.63,8709.63,40000],["2024-03-20",8806.4,8806.4,8419.31,8709.63,40200],["2024-03-21",8709.63,8999.95,8612.85,8999.95,167300],["2024-03-22",8709.63,8903.17,8709.63,8709.63,16000],["2024-03-25",8709.63,8806.4,8709.63,8806.4,30100],["2024-03-26",8806.4,8806.4,8806.4,8806.4,4500],["2024-03-27",8806.4,8806.4,8806.4,8806.4,4500],["2024-03-28",8806.4,8806.4,8806.4,8806.4,0],["2024-03-29",8322.53,8709.63,8322.53,8709.63,10500],["2024-04-01",8612.85,8612.85,8612.85,8612.85,3600],["2024-04-02",8612.85,8612.85,8516.08,8516.08,5200],["2024-04-03",8516.08,8709.63,8516.08,8516.08,14700],["2024-04-04",8709.63,8903.17,8709.63,8903.17,9500],["2024-04-05",8612.85,8612.85,8516.08,8516.08,2000],["2024-04-08",8709.63,8806.4,8709.63,8709.63,29300],["2024-04-09",8903.17,8903.17,8903.17,8903.17,500],["2024-04-10",8709.63,9096.72,8709.63,8903.17,20700],["2024-04-11",8903.17,8903.17,8709.63,8709.63,19400],["2024-04-12",8709.63,8903.17,8709.63,8903.17,7300],["2024-04-15",8709.63,8709.63,8516.08,8516.08,15300],["2024-04-16",8612.85,8709.63,8516.08,8516.08,5700],["2024-04-17",8516.08,8516.08,8516.08,8516.08,1700],["2024-04-19",8516.08,8709.63,8128.98,8709.63,35600],["2024-04-22",9096.72,9193.49,9096.72,9193.49,8400],["2024-04-23",9096.72,9483.82,9096.72,9483.82,20500],["2024-04-24",9580.59,9677.36,9193.49,9677.36,20200],["2024-04-25",9193.49,9193.49,9193.49,9193.49,2700],["2024-04-26",9870.91,9870.91,9677.36,9677.36,21800],["2024-05-02",9677.36,9677.36,9677.36,9677.36,0],["2024-05-03",9677.36,9870.91,9677.36,9870.91,27400],["2024-05-06",9193.49,9290.27,9193.49,9290.27,3900],["2024-05-07",9193.49,9193.49,9193.49,9193.49,0],["2024-05-08",9193.49,9193.49,9193.49,9193.49,0],["2024-05-09",9580.59,9967.68,9580.59,9967.68,25300],["2024-05-10",9774.14,10161.23,9677.36,10161.23,59200],["2024-05-13",10064.46,10064.46,10064.46,10064.46,0],["2024-05-14",9677.36,10064.46,8612.85,10064.46,3000],["2024-05-15",8709.63,9870.91,8225.76,8806.4,9400],["2024-05-16",8612.85,8612.85,7741.89,7741.89,26200],["2024-05-17",8225.76,8322.53,8225.76,8322.53,4900],["2024-05-20",8999.95,9387.04,8999.95,9387.04,27400],["2024-05-21",8612.85,8709.63,8612.85,8709.63,600],["2024-05-22",8709.63,8709.63,8709.63,8709.63,500],["2024-05-23",9870.91,9967.68,9774.14,9967.68,78500],["2024-05-24",9967.68,9967.68,9967.68,9967.68,5000],["2024-05-27",9967.68,9967.68,9677.36,9870.91,600],["2024-05-28",9870.91,9870.91,9870.91,9870.91,0],["2024-05-29",8903.17,8903.17,8903.17,8903.17,500],["2024-05-30",8903.17,8999.95,8903.17,8999.95,2200],["2024-05-31",8903.17,8903.17,8903.17,8903.17,100],["2024-06-03",9774.14,10161.23,9774.14,10161.23,115000],["2024-06-04",10161.23,10161.23,10161.23,10161.23,1400],["2024-06-05",9677.36,9677.36,9677.36,9677.36,800],["2024-06-06",9677.36,9677.36,9677.36,9677.36,0],["2024-06-07",9677.36,9677.36,9677.36,9677.36,2000],["2024-06-10",10161.23,10645.1,10161.23,10645.1,11700],["2024-06-11",10354.78,10354.78,10354.78,10354.78,1000],["2024-06-12",10354.78,10354.78,10354.78,10354.78,0],["2024-06-13",10161.23,10161.23,9677.36,9677.36,900],["2024-06-14",9677.36,9774.14,9387.04,9387.04,2300],["2024-06-17",9580.59,9580.59,9580.59,9580.59,5000],["2024-06-18",10161.23,10258.0,10161.23,10161.23,138500],["2024-06-19",10161.23,10258.0,10161.23,10161.23,307900],["2024-06-20",10258.0,10354.78,10258.0,10258.0,5500],["2024-06-21",10258.0,10258.0,10258.0,10258.0,800],["2024-06-24",10354.78,10354.78,10354.78,10354.78,1000],["2024-06-25",10354.78,10451.55,10258.0,10451.55,2300],["2024-06-26",10354.78,10354.78,10354.78,10354.78,0],["2024-06-27",9677.36,10161.23,9677.36,10161.23,2800],["2024-06-28",10161.23,10354.78,10161.23,10161.23,11000],["2024-07-01",10258.0,10258.0,10258.0,10258.0,0],["2024-07-02",10258.0,10258.0,10258.0,10258.0,0],["2024-07-03",10161.23,10258.0,10161.23,10258.0,10000],["2024-07-04",10161.23,10258.0,10161.23,10161.23,35800],["2024-07-05",10161.23,10161.23,10161.23,10161.23,9100],["2024-07-08",9677.36,9677.36,9677.36,9677.36,2000],["2024-07-09",10645.1,10645.1,10645.1,10645.1,100],["2024-07-10",10161.23,10161.23,10161.23,10161.23,19600],["2024-07-11",10645.1,10645.1,10645.1,10645.1,100],["2024-07-12",10161.23,10161.23,10161.23,10161.23,1500],["2024-07-15",10161.23,10161.23,10161.23,10161.23,0],["2024-07-16",10064.46,10161.23,10064.46,10161.23,7000],["2024-07-17",10161.23,10161.23,10161.23,10161.23,0],["2024-07-18",10161.23,10161.23,10161.23,10161.23,0],["2024-07-19",9193.49,10161.23,8903.17,10064.46,13300],["2024-07-22",9580.59,9580.59,9580.59,9580.59,3000],["2024-07-23",9580.59,9580.59,9580.59,9580.59,0],["2024-07-24",9580.59,9580.59,9483.82,9580.59,4600],["2024-07-25",10161.23,10161.23,9677.36,9677.36,9900],["2024-07-26",10161.23,10161.23,10161.23,10161.23,5400],["2024-07-29",10161.23,10161.23,10161.23,10161.23,0],["2024-07-30",10161.23,10161.23,10161.23,10161.23,0],["2024-07-31",9967.68,10161.23,9193.49,9193.49,5500],["2024-08-01",10064.46,10064.46,10064.46,10064.46,0],["2024-08-02",10064.46,10064.46,10064.46,10064.46,0],["2024-08-05",9193.49,10161.23,9193.49,10161.23,1200],["2024-08-06",10161.23,10258.0,10161.23,10161.23,22800],["2024-08-07",9677.36,10161.23,9677.36,10161.23,400],["2024-08-08",9774.14,9774.14,9774.14,9774.14,1000],["2024-08-09",10161.23,10161.23,10161.23,10161.23,17800],["2024-08-12",10161.23,10161.23,10161.23,10161.23,0],["2024-08-13",10161.23,10161.23,10161.23,10161.23,0],["2024-08-14",10161.23,10161.23,10161.23,10161.23,0],["2024-08-15",10064.46,10064.46,10064.46,10064.46,1200],["2024-08-16",10064.46,10064.46,10064.46,10064.46,0],["2024-08-19",10064.46,10064.46,10064.46,10064.46,2400],["2024-08-20",10064.46,10064.46,10064.46,10064.46,0],["2024-08-21",9193.49,10161.23,9193.49,10161.23,5800],["2024-08-22",10161.23,10161.23,10161.23,10161.23,10000],["2024-08-23",10161.23,10161.23,10161.23,10161.23,0],["2024-08-26",10161.23,10258.0,10161.23,10161.23,13400],["2024-08-27",9096.72,9290.27,8903.17,9290.27,2600],["2024-08-28",10161.23,10258.0,10161.23,10258.0,1400],["2024-08-29",10161.23,10161.23,9677.36,9677.36,2000],["2024-08-30",10064.46,10645.1,10064.46,10645.1,1900],["2024-09-04",10645.1,10645.1,10645.1,10645.1,100],["2024-09-05",10548.33,10645.1,9096.72,10645.1,4900],["2024-09-06",9193.49,10645.1,8903.17,10645.1,8300],["2024-09-09",10451.55,10451.55,10064.46,10161.23,4900],["2024-09-10",10548.33,10645.1,10548.33,10645.1,200],["2024-09-11",9967.68,10645.1,9387.04,10645.1,371800],["2024-09-12",10935.42,10935.42,10935.42,10935.42,8820300],["2024-09-13",10935.42,11128.97,10354.78,10935.42,9300],["2024-09-16",12290.25,12290.25,10838.65,10838.65,38900],["2024-09-17",11612.84,11612.84,11612.84,11612.84,8820200],["2024-09-18",9870.91,9870.91,9870.91,9870.91,600],["2024-09-19",9870.91,9870.91,9870.91,9870.91,1400],["2024-09-20",11322.51,11322.51,10645.1,10645.1,200],["2024-09-23",11032.19,11032.19,11032.19,11032.19,0],["2024-09-24",9677.36,9677.36,9677.36,9677.36,100],["2024-09-25",9677.36,10838.65,9580.59,10838.65,185400],["2024-09-26",9774.14,10645.1,9774.14,9870.91,844600],["2024-09-27",10064.46,10064.46,9677.36,9774.14,164600],["2024-09-30",10645.1,11128.97,10645.1,10645.1,43500],["2024-10-01",10741.87,10741.87,10741.87,10741.87,0],["2024-10-02",11128.97,11612.84,9967.68,11612.84,5100],["2024-10-03",11225.74,11225.74,11225.74,11225.74,0],["2024-10-04",11225.74,11225.74,11225.74,11225.74,0],["2024-10-07",12193.48,12193.48,12193.48,12193.48,100],["2024-10-08",12193.48,12193.48,12193.48,12193.48,0],["2024-10-09",12193.48,12193.48,12193.48,12193.48,0],["2024-10-10",12193.48,12193.48,12193.48,12193.48,0],["2024-10-11",12193.48,12193.48,12193.48,12193.48,0],["2024-10-14",10451.55,12193.48,10451.55,12193.48,19800],["2024-10-15",11999.93,12096.7,11999.93,12096.7,15900],["2024-10-16",11806.38,12193.48,11806.38,12193.48,2500],["2024-10-17",10064.46,11999.93,10064.46,11999.93,227500],["2024-10-18",10354.78,12096.7,10354.78,11999.93,25700],["2024-10-21",10548.33,11999.93,10354.78,11999.93,5900],["2024-10-22",12096.7,12096.7,12096.7,12096.7,100],["2024-10-23",11612.84,11612.84,11612.84,11612.84,200],["2024-10-24",11709.61,11806.38,11612.84,11612.84,100200],["2024-10-25",10064.46,12096.7,10064.46,12096.7,159000],["2024-10-28",10548.33,10548.33,10548.33,10548.33,100],["2024-10-29",11419.29,11612.84,11419.29,11612.84,4700],["2024-10-30",11516.06,11516.06,11516.06,11516.06,0],["2024-10-31",11516.06,11516.06,11516.06,11516.06,0],["2024-11-01",11516.06,11516.06,11516.06,11516.06,0],["2024-11-04",11612.84,12096.7,11612.84,12096.7,472000],["2024-11-05",11612.84,11612.84,11612.84,11612.84,0],["2024-11-06",11612.84,11612.84,11612.84,11612.84,0],["2024-11-07",11612.84,11612.84,11612.84,11612.84,0],["2024-11-08",11128.97,12096.7,11128.97,12096.7,19600],["2024-11-11",11128.97,11128.97,11128.97,11128.97,2400],["2024-11-12",11128.97,11128.97,11128.97,11128.97,3700],["2024-11-13",11128.97,11128.97,11128.97,11128.97,0],["2024-11-14",12387.02,12387.02,11612.84,11612.84,11700],["2024-11-15",11999.93,11999.93,11612.84,11612.84,20500],["2024-11-18",11612.84,11612.84,11612.84,11612.84,0],["2024-11-19",12096.7,12096.7,12096.7,12096.7,20600],["2024-11-20",12096.7,12580.57,12096.7,12580.57,24200],["2024-11-21",12580.57,12580.57,12580.57,12580.57,0],["2024-11-22",12580.57,12580.57,12580.57,12580.57,0],["2024-11-25",12580.57,12580.57,12580.57,12580.57,0],["2024-11-26",12580.57,12580.57,12580.57,12580.57,0],["2024-11-27",12580.57,12580.57,12580.57,12580.57,3000],["2024-11-28",12580.57,12580.57,12580.57,12580.57,700],["2024-11-29",12580.57,12580.57,12580.57,12580.57,0],["2024-12-02",12580.57,12580.57,12580.57,12580.57,0],["2024-12-03",10811.43,12580.57,10811.43,12580.57,6000],["2024-12-04",12580.57,12580.57,12580.57,12580.57,0],["2024-12-05",12580.57,12580.57,12580.57,12580.57,4400],["2024-12-06",11794.29,12580.57,10909.71,12580.57,4700],["2024-12-09",12384.0,12384.0,12384.0,12384.0,0],["2024-12-10",12384.0,12384.0,12384.0,12384.0,0],["2024-12-11",12384.0,12384.0,12384.0,12384.0,0],["2024-12-12",12384.0,12384.0,12384.0,12384.0,0],["2024-12-13",12384.0,12384.0,12384.0,12384.0,0],["2024-12-16",10811.43,10811.43,10811.43,10811.43,100],["2024-12-17",10811.43,10811.43,10811.43,10811.43,0],["2024-12-18",12285.71,12285.71,12285.71,12285.71,100],["2024-12-19",12285.71,12285.71,12285.71,12285.71,0],["2024-12-20",10811.43,12187.43,10811.43,12089.14,4500],["2024-12-23",11401.14,11401.14,11401.14,11401.14,0],["2024-12-24",11302.86,11302.86,11106.29,11106.29,2400],["2024-12-25",11794.29,12875.43,11794.29,12875.43,93600],["2024-12-26",12285.71,12580.57,12285.71,12580.57,5000],["2024-12-27",12482.29,12580.57,12482.29,12580.57,4100],["2024-12-30",12580.57,12678.86,12580.57,12678.86,3100],["2024-12-31",12580.57,12973.71,12580.57,12875.43,4700],["2025-01-02",12875.43,12875.43,12875.43,12875.43,0],["2025-01-03",12875.43,12875.43,12875.43,12875.43,0],["2025-01-06",12875.43,12875.43,12875.43,12875.43,0],["2025-01-07",12777.14,12777.14,12777.14,12777.14,200],["2025-01-08",12678.86,13072.0,11499.43,11499.43,8000],["2025-01-09",13268.57,14742.86,11302.86,12384.0,16300],["2025-01-10",13170.29,13268.57,13170.29,13268.57,1600],["2025-01-13",13170.29,13170.29,13170.29,13170.29,4900],["2025-01-14",13170.29,13170.29,13170.29,13170.29,0],["2025-01-15",13268.57,15136.0,13170.29,15136.0,12800],["2025-01-16",13858.29,13858.29,13170.29,13170.29,2300],["2025-01-17",12973.71,13170.29,12973.71,12973.71,19200],["2025-01-20",13170.29,13170.29,13170.29,13170.29,300],["2025-01-21",13268.57,13760.0,13268.57,13563.43,5700],["2025-01-22",13563.43,13563.43,13563.43,13563.43,0],["2025-01-23",13563.43,13760.0,13563.43,13760.0,35200],["2025-01-24",13956.57,13956.57,13956.57,13956.57,4500],["2025-02-03",14742.86,14742.86,14742.86,14742.86,3000],["2025-02-04",14742.86,14742.86,14742.86,14742.86,0],["2025-02-05",14644.57,14742.86,14644.57,14742.86,6000],["2025-02-06",14742.86,14742.86,14742.86,14742.86,0],["2025-02-07",14742.86,14742.86,14742.86,14742.86,0],["2025-02-10",14251.43,14251.43,14251.43,14251.43,1400],["2025-02-11",13760.0,13760.0,13760.0,13760.0,100],["2025-02-12",14742.86,14742.86,14742.86,14742.86,11100],["2025-02-13",14742.86,14742.86,14742.86,14742.86,15900],["2025-02-14",14742.86,14742.86,14742.86,14742.86,15000],["2025-02-17",14742.86,14742.86,14742.86,14742.86,10000],["2025-02-18",14742.86,14742.86,14742.86,14742.86,1300],["2025-02-19",14742.86,14742.86,14742.86,14742.86,57900],["2025-02-20",14644.57,14742.86,14644.57,14742.86,3900],["2025-02-21",14742.86,14742.86,14742.86,14742.86,13000],["2025-02-24",14742.86,14742.86,13170.29,14742.86,19300],["2025-02-25",13760.0,13760.0,13760.0,13760.0,700],["2025-02-26",13760.0,13760.0,13760.0,13760.0,300],["2025-02-27",13760.0,13858.29,13760.0,13858.29,6000],["2025-02-28",13760.0,13760.0,13563.43,13563.43,3900],["2025-03-03",14644.57,14742.86,13170.29,13170.29,6200],["2025-03-04",14644.57,14742.86,13268.57,13268.57,11700],["2025-03-05",13268.57,13268.57,13268.57,13268.57,400],["2025-03-06",15234.29,15234.29,13760.0,13760.0,5300],["2025-03-07",15136.0,15136.0,11892.57,13760.0,26000],["2025-03-10",13661.71,13661.71,13661.71,13661.71,0],["2025-03-11",13858.29,14742.86,13661.71,14742.86,6100],["2025-03-12",13268.57,13268.57,13072.0,13072.0,1100],["2025-03-13",13760.0,13760.0,13760.0,13760.0,4000],["2025-03-14",13760.0,13760.0,13760.0,13760.0,0],["2025-03-17",14153.14,14742.86,14153.14,14742.86,192600],["2025-03-18",13366.86,14742.86,12777.14,14742.86,3100],["2025-03-19",14644.57,14742.86,14644.57,14742.86,3600],["2025-03-20",14742.86,14742.86,14742.86,14742.86,0],["2025-03-21",14742.86,14742.86,14742.86,14742.86,2300],["2025-03-24",14742.86,14742.86,14742.86,14742.86,1100],["2025-03-25",14841.14,15725.71,14841.14,15725.71,2300],["2025-03-26",15234.29,16217.14,13465.14,15332.57,85600],["2025-03-27",14448.0,16217.14,14448.0,16217.14,382000],["2025-03-28",15627.43,15725.71,13563.43,15332.57,11200],["2025-03-31",14448.0,15725.71,13465.14,15136.0,800],["2025-04-01",15627.43,15627.43,15627.43,15627.43,100],["2025-04-02",15627.43,15627.43,15627.43,15627.43,0],["2025-04-03",13465.14,13465.14,13366.86,13366.86,3600],["2025-04-04",12777.14,14742.86,12678.86,13366.86,16200],["2025-04-08",12777.14,12777.14,11499.43,12285.71,1000],["2025-04-09",12285.71,12285.71,12285.71,12285.71,1000],["2025-04-10",14054.86,14054.86,14054.86,14054.86,1200],["2025-04-11",12580.57,12580.57,12580.57,12580.57,100],["2025-04-14",14251.43,14448.0,12777.14,12777.14,1100],["2025-04-15",14742.86,14742.86,12875.43,12875.43,16400],["2025-04-16",12875.43,13366.86,12875.43,13366.86,200],["2025-04-17",14742.86,14742.86,14742.86,14742.86,3000],["2025-04-18",14742.86,16708.57,13366.86,16413.71,2600],["2025-04-21",14349.71,14349.71,14349.71,14349.71,0],["2025-04-22",14349.71,14349.71,14349.71,14349.71,0],["2025-04-23",14349.71,14349.71,14349.71,14349.71,0],["2025-04-24",14349.71,14349.71,14349.71,14349.71,0],["2025-04-25",14349.71,14546.29,14349.71,14546.29,2500],["2025-04-28",14546.29,14546.29,14546.29,14546.29,3500],["2025-04-29",15234.29,15234.29,15234.29,15234.29,100],["2025-05-05",15234.29,15234.29,15234.29,15234.29,0],["2025-05-06",13465.14,13465.14,13465.14,13465.14,500],["2025-05-07",13465.14,13465.14,13465.14,13465.14,0],["2025-05-08",13465.14,13465.14,13465.14,13465.14,0],["2025-05-09",13465.14,13465.14,13465.14,13465.14,0],["2025-05-12",12973.71,12973.71,12973.71,12973.71,500],["2025-05-13",14742.86,14742.86,14742.86,14742.86,100],["2025-05-14",14742.86,14742.86,14742.86,14742.86,2800],["2025-05-15",14742.86,14742.86,14742.86,14742.86,0],["2025-05-16",14742.86,14742.86,14742.86,14742.86,0],["2025-05-19",14742.86,14742.86,14742.86,14742.86,2100],["2025-05-20",14742.86,14742.86,14742.86,14742.86,0],["2025-05-21",14251.43,14251.43,13366.86,13366.86,2900],["2025-05-22",14742.86,14742.86,14742.86,14742.86,1600],["2025-05-23",14742.86,14742.86,14644.57,14742.86,6500],["2025-05-26",14742.86,14742.86,14742.86,14742.86,0],["2025-05-27",14742.86,14742.86,14742.86,14742.86,0],["2025-05-28",13465.14,13465.14,13366.86,13366.86,2400],["2025-05-29",14644.57,14742.86,14644.57,14742.86,200],["2025-05-30",14644.57,14742.86,14644.57,14742.86,1700],["2025-06-02",14742.86,14742.86,14742.86,14742.86,0],["2025-06-03",13170.29,13170.29,12777.14,12777.14,4800],["2025-06-04",14742.86,14742.86,14742.86,14742.86,4900],["2025-06-05",13268.57,13366.86,13268.57,13366.86,3800],["2025-06-06",13366.86,14742.86,13366.86,14742.86,9000],["2025-06-09",14742.86,14742.86,14742.86,14742.86,0],["2025-06-10",14742.86,14742.86,14742.86,14742.86,0],["2025-06-11",14742.86,14742.86,14742.86,14742.86,0],["2025-06-12",14742.86,14742.86,14742.86,14742.86,3500],["2025-06-13",12875.43,13268.57,12777.14,13268.57,1100],["2025-06-16",14644.57,14742.86,14644.57,14742.86,1000],["2025-06-17",14644.57,14644.57,14644.57,14644.57,100],["2025-06-18",14644.57,14742.86,14644.57,14742.86,500],["2025-06-19",14742.86,14742.86,14742.86,14742.86,100],["2025-06-20",14742.86,15234.29,14742.86,15136.0,10700],["2025-06-23",14742.86,16905.14,14742.86,16708.57,231200],["2025-06-24",16905.14,16905.14,16905.14,16905.14,0],["2025-06-25",16905.14,17200.0,16905.14,17200.0,300],["2025-06-26",17003.43,17003.43,17003.43,17003.43,0],["2025-06-27",17003.43,17003.43,17003.43,17003.43,0],["2025-06-30",17003.43,17003.43,17003.43,17003.43,0],["2025-07-01",17003.43,17003.43,17003.43,17003.43,0],["2025-07-02",17003.43,17003.43,17003.43,17003.43,0],["2025-07-03",14546.29,15332.57,14546.29,14546.29,3100],["2025-07-04",14841.14,14841.14,14841.14,14841.14,0],["2025-07-07",14841.14,14841.14,14841.14,14841.14,0],["2025-07-08",14054.86,15234.29,14054.86,15234.29,1500],["2025-07-09",14153.14,14153.14,14153.14,14153.14,0],["2025-07-10",15136.0,15136.0,13858.29,15136.0,300],["2025-07-11",14742.86,14742.86,14742.86,14742.86,0],["2025-07-14",13760.0,14742.86,13760.0,14742.86,302500],["2025-07-15",14742.86,14742.86,14742.86,14742.86,301100],["2025-07-16",14742.86,14742.86,14742.86,14742.86,399100],["2025-07-17",14742.86,14742.86,14742.86,14742.86,0],["2025-07-18",14742.86,14742.86,14742.86,14742.86,0],["2025-07-21",14742.86,14742.86,14742.86,14742.86,0],["2025-07-22",14742.86,15725.71,14742.86,15725.71,9200],["2025-07-23",16315.43,16708.57,16315.43,16708.57,7000],["2025-07-24",16708.57,16708.57,16708.57,16708.57,0],["2025-07-25",15627.43,15627.43,14939.43,14939.43,2400],["2025-07-28",15725.71,15725.71,15725.71,15725.71,100],["2025-07-29",14939.43,16905.14,13465.14,15725.71,10300],["2025-07-30",16708.57,16708.57,16708.57,16708.57,4500],["2025-07-31",16217.14,16905.14,16217.14,16905.14,17000],["2025-08-01",17003.43,17003.43,17003.43,17003.43,100],["2025-08-04",17003.43,17003.43,17003.43,17003.43,0],["2025-08-05",16413.71,16708.57,16413.71,16708.57,4000],["2025-08-06",17003.43,17003.43,17003.43,17003.43,100],["2025-08-07",15234.29,15234.29,14546.29,14742.86,8600],["2025-08-08",14546.29,16708.57,12580.57,16708.57,13100],["2025-08-11",14742.86,14742.86,12973.71,12973.71,3300],["2025-08-12",15037.71,15430.86,14546.29,15430.86,15900],["2025-08-13",15136.0,15725.71,14742.86,15725.71,5700],["2025-08-14",15037.71,16512.0,15037.71,16512.0,53600],["2025-08-15",16217.14,16217.14,16217.14,16217.14,100],["2025-08-18",15627.43,16708.57,15627.43,16217.14,16100],["2025-08-19",13858.29,16217.14,13858.29,16217.14,3500],["2025-08-20",14546.29,16217.14,14546.29,16217.14,1100],["2025-08-21",15725.71,16708.57,15725.71,16217.14,3000],["2025-08-22",16118.86,16708.57,16118.86,16708.57,5600],["2025-08-25",16217.14,16217.14,16217.14,16217.14,30200],["2025-08-26",14742.86,16708.57,14742.86,16708.57,50300],["2025-08-27",16512.0,16708.57,16512.0,16708.57,31100],["2025-08-28",16610.29,16610.29,16512.0,16610.29,20200],["2025-08-29",16512.0,18477.71,16512.0,18477.71,14700],["2025-09-03",15300.0,18000.0,15300.0,17900.0,1000],["2025-09-04",16500.0,17900.0,14200.0,17900.0,3100],["2025-09-05",18300.0,18300.0,18300.0,18300.0,100],["2025-09-08",18300.0,18300.0,18300.0,18300.0,0],["2025-09-09",18300.0,18300.0,18300.0,18300.0,0],["2025-09-10",18000.0,18500.0,18000.0,18500.0,4900],["2025-09-11",17200.0,18200.0,17200.0,18200.0,34000],["2025-09-12",18000.0,18000.0,18000.0,18000.0,51000],["2025-09-15",18000.0,18000.0,18000.0,18000.0,32100],["2025-09-16",18000.0,18000.0,18000.0,18000.0,0],["2025-09-17",17900.0,18000.0,17900.0,18000.0,34400],["2025-09-18",17900.0,18000.0,17900.0,18000.0,30100],["2025-09-19",18000.0,18000.0,18000.0,18000.0,30000],["2025-09-22",17900.0,18000.0,15400.0,18000.0,30500],["2025-09-23",18000.0,18000.0,15400.0,17900.0,42700],["2025-09-24",18000.0,18000.0,18000.0,18000.0,40000],["2025-09-25",18000.0,20000.0,18000.0,20000.0,5500],["2025-09-26",18000.0,18500.0,18000.0,18500.0,5000],["2025-09-29",20000.0,20000.0,20000.0,20000.0,100],["2025-09-30",20000.0,20000.0,20000.0,20000.0,0],["2025-10-01",20000.0,20000.0,20000.0,20000.0,0],["2025-10-02",20000.0,20000.0,20000.0,20000.0,0],["2025-10-03",20000.0,20000.0,20000.0,20000.0,0],["2025-10-06",20000.0,20000.0,20000.0,20000.0,0],["2025-10-07",20000.0,20000.0,20000.0,20000.0,0],["2025-10-08",20000.0,20000.0,20000.0,20000.0,0],["2025-10-09",20000.0,20000.0,20000.0,20000.0,0],["2025-10-10",17000.0,20000.0,17000.0,20000.0,1600],["2025-10-13",18000.0,20000.0,18000.0,20000.0,2100],["2025-10-14",15500.0,20000.0,15500.0,19900.0,2800],["2025-10-15",18000.0,18000.0,15600.0,18000.0,300],["2025-10-16",19500.0,19500.0,15600.0,19500.0,600],["2025-10-17",18800.0,20000.0,18800.0,20000.0,4800],["2025-10-20",19000.0,20000.0,19000.0,19600.0,700],["2025-10-21",16700.0,20000.0,16700.0,20000.0,2500],["2025-10-22",19300.0,19300.0,19300.0,19300.0,100],["2025-10-23",16500.0,20000.0,16500.0,20000.0,3700],["2025-10-24",20000.0,20000.0,20000.0,20000.0,100],["2025-10-27",20000.0,20000.0,20000.0,20000.0,0],["2025-10-28",20000.0,20000.0,20000.0,20000.0,0],["2025-10-29",20000.0,20000.0,20000.0,20000.0,0],["2025-10-30",20000.0,20000.0,20000.0,20000.0,0],["2025-10-31",20000.0,20000.0,20000.0,20000.0,0],["2025-11-03",17000.0,20000.0,17000.0,20000.0,6200],["2025-11-04",20000.0,20000.0,18000.0,20000.0,4000],["2025-11-05",19000.0,19000.0,19000.0,19000.0,100],["2025-11-06",21000.0,21000.0,21000.0,21000.0,100],["2025-11-07",19000.0,20000.0,19000.0,20000.0,900],["2025-11-10",19500.0,19500.0,19500.0,19500.0,100],["2025-11-11",20000.0,20000.0,20000.0,20000.0,100],["2025-11-12",20000.0,20000.0,20000.0,20000.0,0],["2025-11-13",19000.0,19000.0,19000.0,19000.0,100],["2025-11-14",19000.0,20000.0,19000.0,20000.0,400],["2025-11-17",19500.0,20000.0,19500.0,20000.0,600],["2025-11-18",19500.0,20000.0,16800.0,20000.0,8100],["2025-11-19",20000.0,20000.0,19000.0,20000.0,11000],["2025-11-20",19500.0,20000.0,19500.0,20000.0,200],["2025-11-21",19800.0,20000.0,19600.0,20000.0,2500],["2025-11-24",19800.0,20000.0,19800.0,20000.0,1900],["2025-11-25",18800.0,18800.0,18800.0,18800.0,100],["2025-11-26",18000.0,20000.0,18000.0,18000.0,1600],["2025-11-27",20000.0,20000.0,20000.0,20000.0,100],["2025-11-28",20000.0,20000.0,20000.0,20000.0,0],["2025-12-01",18000.0,20000.0,17000.0,20000.0,10900],["2025-12-02",20000.0,20000.0,19000.0,20000.0,2500],["2025-12-03",19000.0,20000.0,19000.0,20000.0,1600],["2025-12-04",19000.0,20000.0,19000.0,20000.0,400],["2025-12-05",19500.0,19500.0,19500.0,19500.0,0],["2025-12-08",19500.0,20000.0,19500.0,20000.0,700],["2025-12-09",19600.0,19600.0,19600.0,19600.0,0],["2025-12-10",17200.0,20000.0,17000.0,20000.0,2800],["2025-12-11",20000.0,20000.0,19000.0,19800.0,34000],["2025-12-12",19500.0,19800.0,19500.0,19800.0,50100],["2025-12-15",17000.0,19500.0,17000.0,19500.0,27500],["2025-12-16",19500.0,20000.0,19500.0,20000.0,20100],["2025-12-17",19500.0,19500.0,19500.0,19500.0,0],["2025-12-18",19500.0,19500.0,19500.0,19500.0,0],["2025-12-19",19500.0,19500.0,19500.0,19500.0,0],["2025-12-22",17000.0,19500.0,16600.0,19500.0,53700],["2025-12-23",19000.0,19000.0,19000.0,19000.0,100],["2025-12-24",19000.0,19000.0,19000.0,19000.0,22300],["2025-12-25",19000.0,19000.0,19000.0,19000.0,0],["2025-12-26",18900.0,19000.0,18900.0,19000.0,20000],["2025-12-29",19000.0,19500.0,19000.0,19500.0,21000],["2025-12-30",19000.0,19000.0,19000.0,19000.0,0],["2025-12-31",17500.0,17500.0,17300.0,17300.0,2400],["2026-01-05",19000.0,19000.0,19000.0,19000.0,100],["2026-01-06",17000.0,19500.0,16500.0,19000.0,4700],["2026-01-07",19500.0,19500.0,19500.0,19500.0,100],["2026-01-08",17100.0,20000.0,17100.0,20000.0,3300],["2026-01-09",19000.0,19000.0,19000.0,19000.0,100],["2026-01-12",19000.0,19000.0,19000.0,19000.0,0],["2026-01-13",18900.0,18900.0,18500.0,18500.0,900],["2026-01-14",18700.0,18700.0,18700.0,18700.0,0],["2026-01-15",18700.0,18700.0,18700.0,18700.0,0],["2026-01-16",18400.0,19000.0,18200.0,19000.0,6100],["2026-01-19",18400.0,18400.0,18400.0,18400.0,0],["2026-01-20",18400.0,18400.0,18400.0,18400.0,0],["2026-01-21",18400.0,18400.0,18400.0,18400.0,0],["2026-01-22",18400.0,18400.0,18400.0,18400.0,0],["2026-01-23",18400.0,18400.0,18400.0,18400.0,0],["2026-01-26",18400.0,18400.0,18400.0,18400.0,0],["2026-01-27",18400.0,18400.0,18400.0,18400.0,0],["2026-01-28",18400.0,18400.0,18400.0,18400.0,0],["2026-01-29",18400.0,18400.0,18400.0,18400.0,500],["2026-01-30",18400.0,18400.0,18400.0,18400.0,0],["2026-02-02",18400.0,18400.0,18400.0,18400.0,0],["2026-02-03",18400.0,18400.0,18400.0,18400.0,0],["2026-02-04",18400.0,18400.0,18400.0,18400.0,0],["2026-02-05",18000.0,18000.0,18000.0,18000.0,100],["2026-02-06",17500.0,17500.0,17500.0,17500.0,1000],["2026-02-09",19500.0,19500.0,19000.0,19000.0,200],["2026-02-10",17100.0,17100.0,16800.0,17000.0,4000],["2026-02-11",16600.0,19000.0,16600.0,19000.0,600],["2026-02-12",19500.0,19500.0,19500.0,19500.0,100],["2026-02-13",19500.0,19500.0,19500.0,19500.0,0],["2026-02-23",18400.0,20000.0,18400.0,20000.0,5500],["2026-02-24",18900.0,18900.0,18900.0,18900.0,0],["2026-02-25",19000.0,19900.0,17500.0,17500.0,6800],["2026-02-26",18400.0,18400.0,18400.0,18400.0,0],["2026-02-27",17600.0,17600.0,17600.0,17600.0,2400],["2026-03-02",17600.0,18000.0,17600.0,18000.0,300],["2026-03-03",18000.0,18000.0,17500.0,17500.0,3200],["2026-03-04",17500.0,20000.0,17500.0,20000.0,9400],["2026-03-05",18800.0,18800.0,18800.0,18800.0,200],["2026-03-06",18800.0,18800.0,18800.0,18800.0,0],["2026-03-09",16100.0,19900.0,16100.0,19900.0,4100],["2026-03-10",18700.0,18700.0,18700.0,18700.0,100],["2026-03-11",18700.0,18700.0,18700.0,18700.0,0],["2026-03-12",18700.0,18700.0,18700.0,18700.0,0],["2026-03-13",17000.0,17200.0,17000.0,17200.0,1000],["2026-03-16",16300.0,16800.0,16200.0,16800.0,3200],["2026-03-17",17400.0,18800.0,17400.0,18800.0,2800],["2026-03-18",16800.0,18700.0,16800.0,18400.0,9300],["2026-03-19",18400.0,19700.0,18400.0,18400.0,1900],["2026-03-20",16600.0,16800.0,16600.0,16800.0,4600],["2026-03-23",16900.0,16900.0,14700.0,14700.0,2000],["2026-03-24",17900.0,18000.0,17900.0,18000.0,5000],["2026-03-25",18200.0,20700.0,17200.0,20000.0,8900],["2026-03-26",18000.0,19500.0,17100.0,17100.0,5400],["2026-03-27",17100.0,20800.0,17100.0,20800.0,1900],["2026-03-30",20000.0,20000.0,20000.0,20000.0,100],["2026-03-31",20000.0,20000.0,20000.0,20000.0,0],["2026-04-01",17300.0,20000.0,17200.0,20000.0,6500],["2026-04-02",20000.0,20000.0,17400.0,17400.0,3100],["2026-04-03",20000.0,20000.0,20000.0,20000.0,100],["2026-04-06",19500.0,19500.0,17100.0,17100.0,500],["2026-04-07",17600.0,17600.0,17600.0,17600.0,0],["2026-04-08",17600.0,17600.0,17600.0,17600.0,0],["2026-04-09",17600.0,17600.0,17600.0,17600.0,0],["2026-04-10",17600.0,17600.0,17600.0,17600.0,0],["2026-04-13",19200.0,19200.0,19200.0,19200.0,100],["2026-04-14",19200.0,19200.0,19200.0,19200.0,0],["2026-04-15",19200.0,19200.0,19200.0,19200.0,0],["2026-04-16",19200.0,19200.0,19200.0,19200.0,0],["2026-04-17",19200.0,19200.0,19200.0,19200.0,0],["2026-04-20",19200.0,19200.0,19200.0,19200.0,0],["2026-04-21",19200.0,19200.0,19200.0,19200.0,0],["2026-04-22",19200.0,19200.0,19200.0,19200.0,0],["2026-04-23",19200.0,19200.0,19200.0,19200.0,0],["2026-04-24",19200.0,19200.0,19200.0,19200.0,0],["2026-04-28",19200.0,19200.0,19200.0,19200.0,0],["2026-04-29",19200.0,19200.0,19200.0,19200.0,0],["2026-05-04",19200.0,19200.0,19200.0,19200.0,0],["2026-05-05",19200.0,19200.0,19200.0,19200.0,0],["2026-05-06",19200.0,19200.0,19200.0,19200.0,0],["2026-05-07",17000.0,17000.0,17000.0,17000.0,500],["2026-05-08",17700.0,19000.0,17700.0,19000.0,700],["2026-05-11",16500.0,18800.0,16000.0,18800.0,2500],["2026-05-12",18400.0,18400.0,18400.0,18400.0,100],["2026-05-13",18400.0,18400.0,18400.0,18400.0,0],["2026-05-14",16500.0,18000.0,16500.0,18000.0,300],["2026-05-15",18000.0,18000.0,18000.0,18000.0,100],["2026-05-18",18000.0,18000.0,18000.0,18000.0,0],["2026-05-19",18000.0,18000.0,18000.0,18000.0,0],["2026-05-20",18000.0,18000.0,18000.0,18000.0,0],["2026-05-21",18000.0,18000.0,18000.0,18000.0,0],["2026-05-22",16500.0,18900.0,16500.0,18900.0,700],["2026-05-25",18500.0,18500.0,18500.0,18500.0,100],["2026-05-26",18500.0,18500.0,18500.0,18500.0,0],["2026-05-27",18500.0,18500.0,18500.0,18500.0,0],["2026-05-28",16600.0,16600.0,16500.0,16500.0,300],["2026-05-29",14700.0,14700.0,14200.0,14200.0,4800],["2026-06-01",15100.0,15100.0,15100.0,15100.0,100],["2026-06-02",16900.0,16900.0,16900.0,16900.0,100],["2026-06-03",16900.0,16900.0,16900.0,16900.0,0],["2026-06-04",16900.0,16900.0,16900.0,16900.0,0],["2026-06-05",16900.0,16900.0,16900.0,16900.0,0],["2026-06-08",14400.0,16500.0,14400.0,16500.0,1100],["2026-06-09",15900.0,15900.0,15900.0,15900.0,100],["2026-06-10",17300.0,18000.0,14300.0,14400.0,6800],["2026-06-11",15400.0,15400.0,15400.0,15400.0,0],["2026-06-12",15900.0,15900.0,15900.0,15900.0,100],["2026-06-15",15900.0,15900.0,15900.0,15900.0,0],["2026-06-16",15900.0,15900.0,15900.0,15900.0,0],["2026-06-17",15900.0,15900.0,15900.0,15900.0,0],["2026-06-18",15900.0,15900.0,15900.0,15900.0,0],["2026-06-19",15900.0,15900.0,15900.0,15900.0,0],["2026-06-22",15900.0,15900.0,15900.0,15900.0,0],["2026-06-23",15900.0,15900.0,15900.0,15900.0,0],["2026-06-24",15900.0,15900.0,15900.0,15900.0,0],["2026-06-25",15900.0,15900.0,15900.0,15900.0,0],["2026-06-26",15900.0,15900.0,15900.0,15900.0,0],["2026-06-29",15900.0,15900.0,15900.0,15900.0,0],["2026-06-30",15900.0,15900.0,15900.0,15900.0,0],["2026-07-01",15900.0,15900.0,15900.0,15900.0,0],["2026-07-02",15900.0,15900.0,15900.0,15900.0,0],["2026-07-03",15900.0,15900.0,15900.0,15900.0,0],["2026-07-06",15900.0,15900.0,15900.0,15900.0,0],["2026-07-07",15900.0,15900.0,15900.0,15900.0,0],["2026-07-08",15700.0,15900.0,15700.0,15900.0,7400],["2026-07-09",15800.0,15800.0,15800.0,15800.0,0],["2026-07-10",17500.0,17500.0,14000.0,17000.0,2000],["2026-07-13",15100.0,15100.0,15100.0,15100.0,0],["2026-07-14",15100.0,15100.0,15100.0,15100.0,0],["2026-07-15",16700.0,16700.0,16700.0,16700.0,100],["2026-07-16",16700.0,16700.0,16700.0,16700.0,0],["2026-07-17",16700.0,16700.0,16700.0,16700.0,0],["2026-07-20",17500.0,17500.0,14300.0,14300.0,2900],["2026-07-21",15800.0,15800.0,15800.0,15800.0,100],["2026-07-22",15800.0,15800.0,15800.0,15800.0,0],["2026-07-23",15800.0,15800.0,15800.0,15800.0,0],["2026-07-24",15400.0,17500.0,15400.0,17500.0,4600],["2026-07-27",17400.0,17400.0,17400.0,17400.0,100],["2026-07-28",15000.0,18800.0,15000.0,18800.0,1100],["2026-07-29",15000.0,17900.0,15000.0,17900.0,400],["2026-07-30",14000.0,17900.0,14000.0,17900.0,200],["2026-07-31",16000.0,16000.0,16000.0,16000.0,0],["2026-08-03",17000.0,17000.0,15100.0,16800.0,600],["2026-08-04",16500.0,18000.0,16500.0,18000.0,700],["2026-08-05",18000.0,18000.0,18000.0,18000.0,100],["2026-08-06",15500.0,20300.0,15500.0,20300.0,500],["2026-08-07",16500.0,16500.0,16500.0,16500.0,0],["2026-08-10",18000.0,18900.0,18000.0,18900.0,300],["2026-08-11",18800.0,18800.0,18800.0,18800.0,400],["2026-08-12",16400.0,18800.0,16300.0,18800.0,2000],["2026-08-13",18800.0,18800.0,16200.0,18400.0,600],["2026-08-14",17100.0,18700.0,17100.0,18700.0,300],["2026-08-17",18500.0,18500.0,18500.0,18500.0,100],["2026-08-18",18500.0,18500.0,18500.0,18500.0,0],["2026-08-19",18500.0,18500.0,18500.0,18500.0,0],["2026-08-20",18500.0,18500.0,18500.0,18500.0,0],["2026-08-21",16000.0,19000.0,15800.0,19000.0,3600],["2026-08-24",17900.0,17900.0,17900.0,17900.0,100],["2026-08-25",17900.0,17900.0,17900.0,17900.0,0],["2026-08-26",16300.0,16300.0,16000.0,16000.0,2700],["2026-08-27",16000.0,16000.0,16000.0,16000.0,2900],["2026-08-28",16000.0,16000.0,16000.0,16000.0,100],["2026-09-03",16000.0,16000.0,16000.0,16000.0,0],["2026-09-04",14200.0,14200.0,13600.0,13600.0,2400],["2026-09-07",16100.0,16100.0,16100.0,16100.0,100],["2026-09-08",16100.0,16100.0,16100.0,16100.0,0],["2026-09-09",14200.0,18500.0,14200.0,18000.0,6200],["2026-09-10",18000.0,18000.0,18000.0,18000.0,0],["2026-09-11",18000.0,18000.0,18000.0,18000.0,0],["2026-09-14",15600.0,17000.0,15300.0,17000.0,3500],["2026-09-15",17000.0,17000.0,17000.0,17000.0,100],["2026-09-16",17000.0,17000.0,17000.0,17000.0,0],["2026-09-17",17000.0,17000.0,17000.0,17000.0,0],["2026-09-18",15000.0,15400.0,15000.0,15000.0,1800],["2026-09-21",15000.0,17000.0,15000.0,17000.0,5600],["2026-09-22",13500.0,16400.0,13500.0,16400.0,300],["2026-09-23",16000.0,16000.0,15500.0,15500.0,2400],["2026-09-24",16200.0,16200.0,16200.0,16200.0,100],["2026-09-25",16200.0,16200.0,16200.0,16200.0,0],["2026-09-28",14000.0,14000.0,14000.0,14000.0,400],["2026-09-29",15800.0,16100.0,15800.0,16100.0,2000],["2026-09-30",16000.0,16000.0,16000.0,16000.0,0],["2026-10-01",15000.0,15000.0,15000.0,15000.0,1100],["2026-10-02",16000.0,16000.0,16000.0,16000.0,100],["2026-10-05",14100.0,14100.0,14100.0,14100.0,100],["2026-10-06",14600.0,14600.0,14600.0,14600.0,100],["2026-10-07",14600.0,14600.0,14600.0,14600.0,200],["2026-10-08",14600.0,14600.0,14600.0,14600.0,200],["2026-10-09",14600.0,15700.0,14600.0,15700.0,200],["2026-10-12",15200.0,15200.0,15200.0,15200.0,0]]}