{"sym":"ALV","index":false,"bars":[["2010-09-17",12819.44,12819.44,10498.37,11605.34,117200],["2010-09-20",12140.97,12176.68,12140.97,12176.68,53600],["2010-09-21",12997.98,12997.98,12176.68,12462.35,39100],["2010-09-22",12712.31,12819.44,11676.76,11676.76,17000],["2010-09-23",11212.54,11712.47,11212.54,11212.54,76700],["2010-09-24",11426.8,11426.8,11355.38,11355.38,5500],["2010-09-27",11783.88,11783.88,10605.5,10605.5,75600],["2010-09-28",11034.0,11034.0,9962.74,9998.45,20800],["2010-09-29",10676.91,10676.91,10176.99,10176.99,400],["2010-09-30",9998.45,9998.45,9819.9,9819.9,29400],["2010-10-01",9641.36,9998.45,9141.44,9177.15,64600],["2010-10-04",9784.19,9784.19,8712.93,8712.93,24800],["2010-10-05",8141.59,8820.06,8141.59,8748.64,27400],["2010-10-06",9248.56,9248.56,8927.18,9070.02,2200],["2010-10-07",9212.85,9212.85,8355.84,8570.1,7200],["2010-10-08",8391.55,8427.26,8391.55,8391.55,3700],["2010-10-11",7891.63,7998.76,7820.21,7855.92,28100],["2010-10-12",8213.01,8213.01,7391.71,7784.5,4400],["2010-10-13",7963.05,7963.05,7963.05,7963.05,500],["2010-10-14",8248.72,8248.72,7498.83,7534.54,19700],["2010-10-15",7820.21,7820.21,7498.83,7820.21,2600],["2010-10-18",7927.34,7927.34,7106.04,7641.67,6900],["2010-10-19",6963.2,6963.2,6963.2,6963.2,9000],["2010-10-20",6498.99,7106.04,6498.99,6498.99,2800],["2010-10-21",6177.61,7034.62,6177.61,6498.99,2100],["2010-10-22",6963.2,7106.04,6356.16,6356.16,34100],["2010-10-25",6677.53,6677.53,6034.78,6034.78,18700],["2010-10-26",6356.16,6498.99,6356.16,6498.99,29700],["2010-10-27",6641.83,6677.53,6249.03,6249.03,15800],["2010-10-28",6106.19,6106.19,6106.19,6106.19,8600],["2010-10-29",6498.99,6498.99,5713.4,5713.4,12100],["2010-11-01",6356.16,6356.16,5570.56,5570.56,18700],["2010-11-02",5284.89,5641.98,5249.18,5356.31,31600],["2010-11-03",5284.89,5284.89,4927.81,5249.18,21100],["2010-11-04",5320.6,5356.31,5284.89,5356.31,18100],["2010-11-05",5641.98,5677.69,5641.98,5677.69,24200],["2010-11-08",5963.36,5963.36,5284.89,5427.73,10700],["2010-11-09",5427.73,5427.73,5034.93,5070.64,42100],["2010-11-10",5249.18,5320.6,5177.77,5177.77,3500],["2010-11-11",4999.22,5177.77,4856.39,4856.39,20400],["2010-11-12",5070.64,5070.64,4606.43,4642.14,10400],["2010-11-15",4927.81,4927.81,4356.47,4642.14,4300],["2010-11-16",4535.01,4784.97,4463.59,4784.97,1900],["2010-11-17",4820.68,4856.39,4570.72,4642.14,8200],["2010-11-18",4784.97,4856.39,4713.55,4784.97,12500],["2010-11-19",4892.1,4892.1,4499.3,4570.72,21000],["2010-11-22",4570.72,4642.14,4285.05,4320.76,5900],["2010-11-23",4606.43,4642.14,4606.43,4642.14,5800],["2010-11-24",4392.17,4570.72,4356.47,4570.72,9400],["2010-11-25",4642.14,4713.55,4499.3,4713.55,29200],["2010-11-26",4677.84,4892.1,4463.59,4677.84,17400],["2010-11-29",4963.51,4999.22,4963.51,4999.22,27900],["2010-11-30",5177.77,5320.6,5177.77,5320.6,23600],["2010-12-01",5677.69,5677.69,5356.31,5356.31,46000],["2010-12-02",5677.69,5891.94,5249.18,5677.69,15600],["2010-12-03",6141.9,6141.9,5463.44,5534.85,40600],["2010-12-06",5606.27,5963.36,5606.27,5891.94,40600],["2010-12-07",5891.94,6070.49,5499.15,5499.15,13900],["2010-12-08",5213.48,5213.48,5213.48,5213.48,10700],["2010-12-09",4856.39,5392.02,4856.39,5284.89,28500],["2010-12-10",5284.89,5284.89,5284.89,5284.89,16200],["2010-12-13",5641.98,5641.98,5499.15,5606.27,38500],["2010-12-14",5356.31,5713.4,5320.6,5320.6,20100],["2010-12-15",5427.73,5427.73,5106.35,5427.73,9600],["2010-12-16",4856.39,4892.1,4856.39,4856.39,25500],["2010-12-17",4535.01,4892.1,4535.01,4892.1,17100],["2010-12-20",4963.51,4963.51,4784.97,4963.51,20700],["2010-12-21",5249.18,5249.18,5213.48,5249.18,10300],["2010-12-22",5606.27,5606.27,5606.27,5606.27,36900],["2010-12-23",5927.65,5927.65,5356.31,5356.31,42300],["2010-12-24",5641.98,5641.98,5177.77,5213.48,13400],["2010-12-27",5534.85,5534.85,4856.39,4999.22,48700],["2010-12-28",4999.22,5320.6,4999.22,5320.6,4600],["2010-12-29",5606.27,5606.27,4999.22,4999.22,3600],["2010-12-30",5392.02,5392.02,5392.02,5392.02,300],["2010-12-31",5356.31,5356.31,5034.93,5070.64,7400],["2011-01-04",5320.6,5320.6,4999.22,4999.22,10300],["2011-01-05",5034.93,5106.35,4892.1,5034.93,3100],["2011-01-06",4999.22,4999.22,4963.51,4963.51,1900],["2011-01-07",5177.77,5177.77,4820.68,4856.39,7900],["2011-01-10",5142.06,5249.18,4927.81,4963.51,8500],["2011-01-11",5034.93,5106.35,4999.22,4999.22,10600],["2011-01-12",5070.64,5106.35,5070.64,5106.35,13000],["2011-01-13",5177.77,5356.31,5177.77,5320.6,2700],["2011-01-14",5392.02,5641.98,5392.02,5641.98,104400],["2011-01-17",6034.78,6034.78,6034.78,6034.78,18200],["2011-01-18",6427.57,6427.57,6070.49,6427.57,227400],["2011-01-19",6391.86,6820.37,6391.86,6820.37,58800],["2011-01-20",7213.17,7213.17,6427.57,6606.12,44500],["2011-01-21",7177.46,7177.46,6320.45,6320.45,57000],["2011-01-24",6463.28,6856.08,6034.78,6034.78,25300],["2011-01-25",5749.11,5749.11,5749.11,5749.11,43900],["2011-01-26",5427.73,5749.11,5356.31,5713.4,29200],["2011-01-27",5641.98,5820.52,5641.98,5784.82,11300],["2011-01-28",5963.36,5999.07,5749.11,5749.11,8800],["2011-02-08",6177.61,6177.61,5499.15,5820.52,16300],["2011-02-09",5713.4,5856.23,5356.31,5392.02,20300],["2011-02-10",5249.18,5499.15,5213.48,5213.48,18100],["2011-02-11",5249.18,5499.15,5213.48,5213.48,13800],["2011-02-14",5713.4,5713.4,5284.89,5356.31,25300],["2011-02-15",5392.02,5392.02,5177.77,5213.48,12100],["2011-02-16",5570.56,5570.56,5070.64,5142.06,22200],["2011-02-17",5070.64,5070.64,4999.22,5070.64,14800],["2011-02-18",5106.35,5106.35,4927.81,4927.81,14200],["2011-02-21",4856.39,4856.39,4677.84,4677.84,23100],["2011-02-22",4392.17,4713.55,4356.47,4427.88,35100],["2011-02-23",4642.14,4642.14,4285.05,4570.72,20100],["2011-02-24",4392.17,4392.17,4177.92,4285.05,15800],["2011-02-25",4535.01,4570.72,4320.76,4570.72,11500],["2011-02-28",4749.26,4749.26,4499.3,4535.01,8200],["2011-03-01",4606.43,4606.43,4320.76,4535.01,9500],["2011-03-02",4249.34,4249.34,4106.5,4106.5,22800],["2011-03-03",4070.8,4070.8,3892.25,3892.25,12700],["2011-03-04",4142.21,4142.21,3927.96,4070.8,3200],["2011-03-07",3963.67,3963.67,3927.96,3927.96,5100],["2011-03-08",4106.5,4106.5,3927.96,3927.96,4900],["2011-03-09",3892.25,3892.25,3749.42,3749.42,9300],["2011-03-10",3892.25,4035.09,3892.25,4035.09,19600],["2011-03-11",4249.34,4285.05,4249.34,4285.05,38200],["2011-03-14",4535.01,4535.01,3999.38,4035.09,25800],["2011-03-15",4213.63,4213.63,3856.54,4035.09,4000],["2011-03-16",4106.5,4142.21,3856.54,3892.25,15700],["2011-03-17",3999.38,4106.5,3927.96,3963.67,15000],["2011-03-18",4035.09,4177.92,3963.67,4177.92,23700],["2011-03-21",4285.05,4320.76,4142.21,4320.76,38900],["2011-03-22",4570.72,4570.72,4427.88,4535.01,69600],["2011-03-23",4713.55,4713.55,4320.76,4535.01,13900],["2011-03-24",4463.59,4749.26,4463.59,4749.26,96500],["2011-03-25",4749.26,4749.26,4463.59,4463.59,13300],["2011-03-28",4427.88,4535.01,4249.34,4427.88,19400],["2011-03-29",4392.17,4499.3,4177.92,4285.05,30900],["2011-03-30",4213.63,4285.05,4070.8,4142.21,44900],["2011-03-31",4320.76,4392.17,4070.8,4213.63,17300],["2011-04-01",4463.59,4463.59,4249.34,4392.17,9100],["2011-04-04",4570.72,4570.72,4285.05,4285.05,27800],["2011-04-05",4392.17,4392.17,4213.63,4213.63,4600],["2011-04-06",4392.17,4463.59,4356.47,4356.47,7700],["2011-04-07",4392.17,4392.17,4213.63,4249.34,17100],["2011-04-08",4142.21,4249.34,4142.21,4249.34,12800],["2011-04-13",4285.05,4285.05,4106.5,4213.63,13800],["2011-04-14",4285.05,4285.05,4070.8,4070.8,6100],["2011-04-15",4213.63,4213.63,4035.09,4106.5,6800],["2011-04-18",3892.25,3927.96,3856.54,3856.54,21600],["2011-04-19",3927.96,3927.96,3678.0,3678.0,29800],["2011-04-20",3785.13,3785.13,3606.58,3713.71,14300],["2011-04-21",3749.42,3820.83,3678.0,3820.83,6100],["2011-04-22",3892.25,3963.67,3678.0,3713.71,6500],["2011-04-25",3892.25,3927.96,3820.83,3820.83,10300],["2011-04-26",3749.42,3749.42,3642.29,3678.0,19400],["2011-04-27",3749.42,3820.83,3535.17,3678.0,7700],["2011-04-28",3535.17,3606.58,3428.04,3428.04,12900],["2011-04-29",3356.62,3570.87,3356.62,3356.62,14600],["2011-05-04",3535.17,3570.87,3535.17,3570.87,200],["2011-05-05",3392.33,3392.33,3320.91,3320.91,5500],["2011-05-06",3178.08,3499.46,3178.08,3178.08,5400],["2011-05-09",3463.75,3463.75,3070.95,3392.33,65400],["2011-05-10",3499.46,3535.17,3178.08,3320.91,4400],["2011-05-11",3249.5,3285.2,3213.79,3285.2,3500],["2011-05-12",3320.91,3320.91,3142.37,3320.91,2200],["2011-05-13",3070.95,3178.08,3035.24,3035.24,12400],["2011-05-16",3070.95,3070.95,2963.83,2963.83,4700],["2011-05-17",2892.41,2892.41,2785.28,2785.28,15800],["2011-05-18",2785.28,2785.28,2678.16,2678.16,1800],["2011-05-19",2820.99,2820.99,2606.74,2606.74,2400],["2011-05-20",2463.9,2713.86,2463.9,2571.03,4400],["2011-05-23",2749.57,2749.57,2571.03,2571.03,1700],["2011-05-24",2749.57,2749.57,2571.03,2571.03,300],["2011-05-25",2642.45,2642.45,2463.9,2463.9,4400],["2011-05-26",2321.07,2606.74,2321.07,2428.19,21500],["2011-05-27",2571.03,2606.74,2463.9,2571.03,19000],["2011-05-30",2713.86,2749.57,2428.19,2428.19,12400],["2011-05-31",2499.61,2499.61,2321.07,2321.07,11800],["2011-06-01",2392.49,2463.9,2392.49,2463.9,10800],["2011-06-02",2571.03,2571.03,2499.61,2571.03,39700],["2011-06-03",2713.86,2749.57,2713.86,2749.57,32400],["2011-06-06",2856.7,2892.41,2785.28,2820.99,13000],["2011-06-07",2856.7,2999.53,2785.28,2999.53,28500],["2011-06-08",3124.03,3164.08,3003.88,3003.88,3300],["2011-06-09",2923.77,3083.98,2923.77,2923.77,25900],["2011-06-10",3124.03,3164.08,3083.98,3164.08,57500],["2011-06-13",3164.08,3364.34,3164.08,3324.29,26300],["2011-06-14",3324.29,3484.5,3124.03,3124.03,32900],["2011-06-15",3164.08,3164.08,3164.08,3164.08,100],["2011-06-16",3164.08,3164.08,2963.83,2963.83,5300],["2011-06-17",2923.77,2963.83,2923.77,2923.77,63300],["2011-06-20",2763.57,2763.57,2723.52,2723.52,8200],["2011-06-21",2763.57,2803.62,2563.31,2803.62,6400],["2011-06-22",2883.72,2883.72,2603.36,2603.36,2200],["2011-06-23",2603.36,2603.36,2603.36,2603.36,4300],["2011-06-24",2683.46,2683.46,2523.26,2563.31,8700],["2011-06-27",2723.52,2723.52,2683.46,2683.46,200],["2011-06-28",2683.46,2683.46,2643.41,2643.41,600],["2011-06-29",2643.41,2803.62,2643.41,2763.57,3000],["2011-06-30",2803.62,2803.62,2723.52,2723.52,300],["2011-07-01",2603.36,2603.36,2603.36,2603.36,7500],["2011-07-04",2643.41,2643.41,2643.41,2643.41,100],["2011-07-05",2723.52,2763.57,2603.36,2643.41,14600],["2011-07-06",2683.46,2683.46,2483.2,2483.2,4300],["2011-07-07",2643.41,2723.52,2563.31,2643.41,4500],["2011-07-08",2683.46,2763.57,2523.26,2683.46,8000],["2011-07-11",2643.41,2643.41,2563.31,2563.31,2100],["2011-07-12",2643.41,2643.41,2523.26,2643.41,6400],["2011-07-13",2723.52,2723.52,2723.52,2723.52,100],["2011-07-14",2723.52,2723.52,2723.52,2723.52,0],["2011-07-15",2723.52,2723.52,2723.52,2723.52,0],["2011-07-18",2563.31,2563.31,2563.31,2563.31,100],["2011-07-19",2563.31,2563.31,2563.31,2563.31,2000],["2011-07-20",2443.15,2523.26,2443.15,2483.2,7300],["2011-07-21",2403.1,2403.1,2323.0,2363.05,4300],["2011-07-22",2443.15,2443.15,2202.84,2202.84,9900],["2011-07-25",2162.79,2282.95,2162.79,2162.79,6600],["2011-07-26",2282.95,2282.95,2082.69,2082.69,13700],["2011-07-27",2242.89,2282.95,2202.84,2202.84,3300],["2011-07-28",2242.89,2242.89,2202.84,2202.84,600],["2011-07-29",2122.74,2122.74,2122.74,2122.74,100],["2011-08-01",2242.89,2242.89,2002.58,2162.79,37400],["2011-08-02",2042.64,2242.89,2042.64,2202.84,4500],["2011-08-03",2042.64,2202.84,2042.64,2202.84,6300],["2011-08-04",2202.84,2202.84,2002.58,2122.74,24900],["2011-08-05",2162.79,2162.79,2042.64,2082.69,4800],["2011-08-08",2122.74,2122.74,2122.74,2122.74,100],["2011-08-09",2002.58,2002.58,2002.58,2002.58,14400],["2011-08-10",1922.48,2042.64,1922.48,2002.58,2400],["2011-08-11",2002.58,2042.64,2002.58,2042.64,900],["2011-08-12",2082.69,2082.69,2042.64,2042.64,13700],["2011-08-15",2042.64,2042.64,2042.64,2042.64,700],["2011-08-16",1922.48,2042.64,1922.48,2002.58,5400],["2011-08-17",2042.64,2042.64,2002.58,2042.64,1300],["2011-08-18",2162.79,2162.79,2002.58,2042.64,8100],["2011-08-19",2002.58,2002.58,1962.53,1962.53,8100],["2011-08-22",2122.74,2122.74,2082.69,2122.74,10100],["2011-08-23",2162.79,2162.79,2002.58,2002.58,4300],["2011-08-24",2002.58,2122.74,2002.58,2122.74,9100],["2011-08-25",2042.64,2082.69,2042.64,2082.69,4200],["2011-08-26",2042.64,2042.64,2002.58,2002.58,6600],["2011-08-29",2082.69,2122.74,2002.58,2082.69,19000],["2011-08-30",2202.84,2202.84,2162.79,2162.79,39900],["2011-08-31",2202.84,2242.89,2122.74,2162.79,4800],["2011-09-01",2242.89,2282.95,2162.79,2282.95,24900],["2011-09-05",2363.05,2403.1,2162.79,2282.95,25200],["2011-09-06",2282.95,2323.0,2242.89,2282.95,36900],["2011-09-07",2363.05,2403.1,2363.05,2403.1,14600],["2011-09-08",2523.26,2563.31,2483.2,2563.31,20100],["2011-09-09",2603.36,2643.41,2483.2,2643.41,10300],["2011-09-12",2603.36,2763.57,2563.31,2763.57,30900],["2011-09-13",2763.57,2803.62,2763.57,2803.62,49800],["2011-09-14",2963.83,2963.83,2803.62,2843.67,47800],["2011-09-15",2923.77,2923.77,2723.52,2723.52,46000],["2011-09-16",2563.31,2683.46,2563.31,2563.31,26800],["2011-09-19",2563.31,2563.31,2403.1,2563.31,17700],["2011-09-20",2483.2,2483.2,2403.1,2403.1,5700],["2011-09-21",2443.15,2443.15,2403.1,2403.1,5100],["2011-09-22",2523.26,2523.26,2523.26,2523.26,2200],["2011-09-23",2523.26,2523.26,2523.26,2523.26,1800],["2011-09-26",2603.36,2603.36,2483.2,2483.2,5900],["2011-09-27",2523.26,2523.26,2523.26,2523.26,0],["2011-09-28",2403.1,2523.26,2403.1,2523.26,800],["2011-09-29",2443.15,2443.15,2363.05,2363.05,9100],["2011-09-30",2242.89,2363.05,2242.89,2282.95,4400],["2011-10-03",2202.84,2202.84,2162.79,2162.79,6700],["2011-10-04",2282.95,2282.95,2162.79,2282.95,34900],["2011-10-05",2363.05,2363.05,2323.0,2323.0,600],["2011-10-06",2403.1,2483.2,2363.05,2483.2,5100],["2011-10-07",2563.31,2563.31,2363.05,2563.31,5500],["2011-10-10",2363.05,2643.41,2363.05,2643.41,21900],["2011-10-11",2443.15,2443.15,2403.1,2403.1,9000],["2011-10-12",2443.15,2443.15,2242.89,2242.89,10400],["2011-10-13",2162.79,2282.95,2162.79,2282.95,2100],["2011-10-14",2323.0,2323.0,2242.89,2242.89,1200],["2011-10-17",2202.84,2202.84,2162.79,2162.79,4900],["2011-10-18",2082.69,2082.69,2042.64,2042.64,8300],["2011-10-19",1922.48,2162.79,1922.48,2002.58,5800],["2011-10-20",2082.69,2082.69,2082.69,2082.69,100],["2011-10-21",2202.84,2202.84,2082.69,2162.79,2400],["2011-10-24",2242.89,2242.89,2122.74,2122.74,900],["2011-10-25",2162.79,2162.79,2002.58,2002.58,2200],["2011-10-26",2002.58,2002.58,2002.58,2002.58,1300],["2011-10-27",2002.58,2122.74,1962.53,1962.53,5300],["2011-10-28",2162.79,2202.84,2162.79,2202.84,7300],["2011-10-31",2162.79,2162.79,2122.74,2122.74,7200],["2011-11-01",2202.84,2202.84,2082.69,2122.74,7700],["2011-11-02",2202.84,2202.84,2162.79,2162.79,1100],["2011-11-03",2122.74,2122.74,2122.74,2122.74,1100],["2011-11-04",2082.69,2122.74,2042.64,2082.69,7300],["2011-11-07",2122.74,2122.74,2042.64,2042.64,2500],["2011-11-08",1962.53,2042.64,1922.48,2002.58,4600],["2011-11-09",2082.69,2082.69,2082.69,2082.69,4400],["2011-11-10",2082.69,2082.69,1962.53,1962.53,7200],["2011-11-11",2002.58,2002.58,2002.58,2002.58,1000],["2011-11-14",1922.48,1922.48,1882.43,1882.43,39300],["2011-11-15",1922.48,1962.53,1922.48,1962.53,5600],["2011-11-16",1922.48,2002.58,1922.48,2002.58,900],["2011-11-17",2002.58,2002.58,2002.58,2002.58,1200],["2011-11-18",1922.48,1922.48,1882.43,1882.43,6000],["2011-11-21",1842.38,1882.43,1842.38,1882.43,3300],["2011-11-22",1882.43,1882.43,1882.43,1882.43,1700],["2011-11-23",1882.43,1882.43,1882.43,1882.43,2000],["2011-11-24",1882.43,1882.43,1882.43,1882.43,500],["2011-11-25",1882.43,1882.43,1882.43,1882.43,1000],["2011-11-28",1962.53,1962.53,1962.53,1962.53,200],["2011-11-29",2002.58,2002.58,1842.38,1922.48,3200],["2011-11-30",2002.58,2002.58,2002.58,2002.58,100],["2011-12-01",2002.58,2002.58,2002.58,2002.58,500],["2011-12-02",2002.58,2002.58,2002.58,2002.58,500],["2011-12-05",2122.74,2122.74,1962.53,2082.69,3100],["2011-12-06",2162.79,2162.79,1922.48,2122.74,6700],["2011-12-07",2122.74,2122.74,2122.74,2122.74,0],["2011-12-08",2002.58,2002.58,2002.58,2002.58,900],["2011-12-09",1882.43,1882.43,1882.43,1882.43,100],["2011-12-12",1762.27,1762.27,1762.27,1762.27,5400],["2011-12-13",1842.38,1842.38,1642.12,1642.12,13000],["2011-12-14",1922.48,1922.48,1682.17,1682.17,12700],["2011-12-15",1922.48,1922.48,1802.33,1802.33,900],["2011-12-16",1762.27,1882.43,1762.27,1882.43,11400],["2011-12-19",1762.27,1882.43,1762.27,1882.43,13800],["2011-12-20",1842.38,1842.38,1842.38,1842.38,13700],["2011-12-21",1722.22,1882.43,1722.22,1722.22,16800],["2011-12-22",1722.22,1722.22,1722.22,1722.22,100],["2011-12-23",1802.33,1842.38,1602.07,1602.07,10900],["2011-12-26",1682.17,1842.38,1682.17,1682.17,7900],["2011-12-27",1722.22,1722.22,1722.22,1722.22,100],["2011-12-28",1802.33,1802.33,1602.07,1762.27,12000],["2011-12-29",1802.33,1802.33,1642.12,1642.12,6400],["2011-12-30",1642.12,1722.22,1642.12,1642.12,12600],["2012-01-03",1802.33,1802.33,1602.07,1602.07,16700],["2012-01-04",1762.27,1802.33,1602.07,1602.07,21800],["2012-01-05",1682.17,1762.27,1602.07,1602.07,29400],["2012-01-06",1762.27,1802.33,1602.07,1642.12,22300],["2012-01-09",1882.43,1922.48,1682.17,1682.17,33600],["2012-01-10",1762.27,2002.58,1762.27,1762.27,44300],["2012-01-11",1762.27,1762.27,1762.27,1762.27,100],["2012-01-12",1802.33,1802.33,1642.12,1642.12,49500],["2012-01-13",1762.27,1762.27,1602.07,1602.07,23900],["2012-01-16",1762.27,1762.27,1602.07,1682.17,24800],["2012-01-17",1762.27,1762.27,1602.07,1602.07,8700],["2012-01-18",1802.33,1802.33,1602.07,1602.07,14400],["2012-01-19",1602.07,1682.17,1602.07,1642.12,24000],["2012-01-20",1682.17,1682.17,1682.17,1682.17,8600],["2012-01-30",1682.17,1762.27,1682.17,1722.22,14400],["2012-01-31",1722.22,1842.38,1722.22,1762.27,60000],["2012-02-01",1682.17,1762.27,1682.17,1762.27,13700],["2012-02-02",1722.22,1802.33,1722.22,1802.33,18600],["2012-02-03",1802.33,1802.33,1762.27,1762.27,5500],["2012-02-06",1682.17,1722.22,1682.17,1722.22,2100],["2012-02-07",1682.17,1682.17,1602.07,1602.07,25500],["2012-02-08",1682.17,1682.17,1642.12,1682.17,16600],["2012-02-09",1722.22,1722.22,1682.17,1682.17,2500],["2012-02-10",1642.12,1642.12,1602.07,1602.07,7000],["2012-02-13",1602.07,1602.07,1521.96,1602.07,4000],["2012-02-14",1602.07,1602.07,1602.07,1602.07,5100],["2012-02-15",1602.07,1602.07,1602.07,1602.07,6300],["2012-02-16",1602.07,1602.07,1602.07,1602.07,9000],["2012-02-17",1642.12,1682.17,1642.12,1682.17,31200],["2012-02-20",1722.22,1722.22,1722.22,1722.22,22200],["2012-02-21",1762.27,1762.27,1722.22,1722.22,5600],["2012-02-22",1762.27,1842.38,1762.27,1842.38,21600],["2012-02-23",1922.48,1922.48,1882.43,1922.48,25200],["2012-02-24",2002.58,2042.64,1802.33,1922.48,26300],["2012-02-27",1962.53,2042.64,1962.53,2042.64,35800],["2012-02-28",2122.74,2122.74,2002.58,2002.58,25000],["2012-02-29",1962.53,2042.64,1962.53,1962.53,26700],["2012-03-01",2002.58,2002.58,1962.53,1962.53,13900],["2012-03-02",2002.58,2122.74,2002.58,2122.74,53700],["2012-03-05",2202.84,2202.84,2202.84,2202.84,10200],["2012-03-06",2323.0,2323.0,2162.79,2202.84,25300],["2012-03-07",2162.79,2242.89,2162.79,2162.79,9600],["2012-03-08",2162.79,2162.79,2082.69,2082.69,24000],["2012-03-09",2082.69,2122.74,2002.58,2002.58,10300],["2012-03-12",2122.74,2162.79,1962.53,2042.64,15000],["2012-03-13",2082.69,2162.79,1962.53,1962.53,50100],["2012-03-14",2042.64,2082.69,2002.58,2002.58,6700],["2012-03-15",1962.53,2082.69,1962.53,2082.69,12700],["2012-03-16",2042.64,2082.69,2002.58,2002.58,20300],["2012-03-19",1962.53,2042.64,1922.48,2002.58,6300],["2012-03-20",1882.43,1922.48,1882.43,1922.48,1000],["2012-03-21",2002.58,2042.64,1962.53,2042.64,16800],["2012-03-22",2002.58,2122.74,2002.58,2082.69,10800],["2012-03-23",2122.74,2122.74,2082.69,2122.74,9800],["2012-03-26",2202.84,2242.89,2202.84,2242.89,35300],["2012-03-27",2242.89,2323.0,2122.74,2122.74,18300],["2012-03-28",2162.79,2162.79,2002.58,2122.74,6500],["2012-03-29",2162.79,2162.79,2082.69,2122.74,12400],["2012-03-30",2002.58,2082.69,2002.58,2082.69,2700],["2012-04-03",2002.58,2082.69,1962.53,2082.69,3900],["2012-04-04",2082.69,2082.69,2002.58,2042.64,7300],["2012-04-05",1962.53,2042.64,1962.53,2002.58,11000],["2012-04-06",2002.58,2002.58,2002.58,2002.58,100],["2012-04-09",2042.64,2082.69,2042.64,2082.69,5600],["2012-04-10",2082.69,2162.79,1962.53,2122.74,43300],["2012-04-11",2082.69,2162.79,2082.69,2122.74,12100],["2012-04-12",2122.74,2162.79,2122.74,2162.79,5300],["2012-04-13",2082.69,2082.69,2042.64,2042.64,8700],["2012-04-16",2042.64,2162.79,2042.64,2162.79,37200],["2012-04-17",2282.95,2282.95,2242.89,2282.95,84700],["2012-04-18",2403.1,2403.1,2282.95,2282.95,57200],["2012-04-19",2523.26,2523.26,2202.84,2202.84,20200],["2012-04-20",2202.84,2282.95,2122.74,2202.84,16500],["2012-04-23",2242.89,2282.95,2202.84,2242.89,14700],["2012-04-24",2202.84,2363.05,2202.84,2363.05,63900],["2012-04-25",2443.15,2523.26,2443.15,2523.26,39800],["2012-04-26",2683.46,2683.46,2683.46,2683.46,29900],["2012-04-27",2843.67,2843.67,2843.67,2843.67,16700],["2012-05-02",3003.88,3003.88,3003.88,3003.88,92400],["2012-05-03",3204.14,3204.14,3204.14,3204.14,125400],["2012-05-04",3404.39,3404.39,3404.39,3404.39,10000],["2012-05-07",3604.65,3604.65,3524.55,3604.65,133200],["2012-05-08",3844.96,3844.96,3364.34,3484.5,57400],["2012-05-09",3364.34,3364.34,3164.08,3164.08,72400],["2012-05-10",3204.14,3204.14,3083.98,3083.98,19900],["2012-05-11",3204.14,3324.29,3204.14,3324.29,80700],["2012-05-14",3404.39,3484.5,3124.03,3324.29,51600],["2012-05-15",3124.03,3164.08,3083.98,3083.98,21000],["2012-05-16",3124.03,3124.03,2883.72,2883.72,31200],["2012-05-17",2923.77,3043.93,2723.52,2723.52,24600],["2012-05-18",2723.52,2723.52,2723.52,2723.52,4200],["2012-05-21",2803.62,2883.72,2603.36,2883.72,60700],["2012-05-22",2883.72,2923.77,2683.46,2883.72,24100],["2012-05-23",2723.52,2723.52,2683.46,2723.52,33000],["2012-05-24",2603.36,2603.36,2563.31,2563.31,18400],["2012-05-25",2723.52,2723.52,2643.41,2723.52,15700],["2012-05-28",2723.52,2723.52,2643.41,2643.41,24500],["2012-05-29",2523.26,2643.41,2483.2,2643.41,13100],["2012-05-30",2523.26,2523.26,2483.2,2483.2,25500],["2012-05-31",2443.15,2483.2,2323.0,2483.2,18700],["2012-06-01",2443.15,2603.36,2443.15,2483.2,5000],["2012-06-04",2603.36,2643.41,2603.36,2643.41,43300],["2012-06-05",2803.62,2803.62,2723.52,2803.62,28400],["2012-06-06",2923.77,2963.83,2883.72,2963.83,41100],["2012-06-07",3164.08,3164.08,3003.88,3164.08,38200],["2012-06-08",3204.14,3324.29,2963.83,3164.08,68300],["2012-06-11",2883.72,3124.03,2883.72,2883.72,26200],["2012-06-12",2803.62,2803.62,2683.46,2723.52,57200],["2012-06-13",2803.62,2803.62,2603.36,2763.57,13500],["2012-06-14",2803.62,2803.62,2683.46,2723.52,17000],["2012-06-15",2763.57,2763.57,2683.46,2763.57,17700],["2012-06-18",2683.46,2803.62,2643.41,2763.57,23600],["2012-06-19",2763.57,2803.62,2643.41,2803.62,56300],["2012-06-20",2683.46,2803.62,2683.46,2763.57,11600],["2012-06-21",2763.57,2763.57,2683.46,2683.46,14700],["2012-06-22",2563.31,2683.46,2563.31,2683.46,14400],["2012-06-25",2643.41,2683.46,2563.31,2563.31,12500],["2012-06-26",2403.1,2403.1,2403.1,2403.1,4000],["2012-06-27",2403.1,2403.1,2242.89,2403.1,11000],["2012-06-28",2403.1,2483.2,2403.1,2483.2,15100],["2012-06-29",2403.1,2483.2,2403.1,2483.2,3700],["2012-07-02",2363.05,2403.1,2323.0,2323.0,6000],["2012-07-03",2403.1,2483.2,2323.0,2403.1,10800],["2012-07-04",2443.15,2443.15,2242.89,2242.89,14200],["2012-07-05",2403.1,2483.2,2242.89,2483.2,12300],["2012-07-06",2603.36,2603.36,2403.1,2443.15,10100],["2012-07-09",2403.1,2403.1,2282.95,2323.0,17300],["2012-07-10",2415.92,2415.92,2415.92,2415.92,100],["2012-07-11",2555.3,2555.3,2323.0,2508.84,4100],["2012-07-12",2555.3,2555.3,2555.3,2555.3,100],["2012-07-13",2462.38,2601.76,2462.38,2555.3,13100],["2012-07-16",2555.3,2555.3,2462.38,2508.84,4400],["2012-07-17",2462.38,2462.38,2369.46,2462.38,24400],["2012-07-18",2323.0,2508.84,2323.0,2508.84,11200],["2012-07-19",2415.92,2648.22,2369.46,2601.76,17500],["2012-07-20",2694.68,2694.68,2601.76,2694.68,8300],["2012-07-23",2508.84,2601.76,2508.84,2601.76,1300],["2012-07-24",2462.38,2462.38,2462.38,2462.38,3100],["2012-07-25",2323.0,2323.0,2323.0,2323.0,7000],["2012-07-26",2183.62,2369.46,2183.62,2323.0,30100],["2012-07-27",2323.0,2369.46,2183.62,2183.62,23400],["2012-07-30",2276.54,2276.54,2137.16,2137.16,22600],["2012-07-31",2276.54,2276.54,2137.16,2276.54,31000],["2012-08-01",2415.92,2415.92,2183.62,2369.46,4200],["2012-08-02",2369.46,2369.46,2276.54,2276.54,14700],["2012-08-03",2323.0,2323.0,2183.62,2183.62,4600],["2012-08-06",2183.62,2323.0,2183.62,2323.0,19700],["2012-08-07",2323.0,2323.0,2276.54,2276.54,4500],["2012-08-08",2323.0,2323.0,2230.08,2230.08,11800],["2012-08-09",2369.46,2369.46,2276.54,2323.0,35400],["2012-08-10",2230.08,2323.0,2183.62,2323.0,9100],["2012-08-13",2230.08,2323.0,2230.08,2323.0,2100],["2012-08-14",2323.0,2323.0,2323.0,2323.0,0],["2012-08-15",2230.08,2230.08,2183.62,2230.08,27600],["2012-08-16",2090.7,2183.62,2090.7,2137.16,19500],["2012-08-17",2137.16,2137.16,2137.16,2137.16,1300],["2012-08-20",2044.24,2137.16,2044.24,2137.16,3300],["2012-08-21",2044.24,2090.7,1997.78,2044.24,34300],["2012-08-22",1904.86,2044.24,1904.86,1997.78,36300],["2012-08-23",1951.32,1951.32,1858.4,1858.4,26500],["2012-08-24",1765.48,1951.32,1765.48,1951.32,23500],["2012-08-27",1858.4,1951.32,1858.4,1951.32,11400],["2012-08-28",1951.32,1951.32,1858.4,1951.32,4900],["2012-08-29",1951.32,1997.78,1951.32,1997.78,8000],["2012-08-30",1904.86,1951.32,1904.86,1951.32,1600],["2012-08-31",1904.86,1951.32,1858.4,1951.32,38100],["2012-09-04",1904.86,1951.32,1904.86,1951.32,1800],["2012-09-05",1951.32,1951.32,1904.86,1951.32,13800],["2012-09-06",1951.32,1997.78,1858.4,1951.32,17700],["2012-09-07",1951.32,1951.32,1858.4,1951.32,9800],["2012-09-10",1951.32,1951.32,1858.4,1858.4,12300],["2012-09-11",1858.4,1858.4,1858.4,1858.4,7000],["2012-09-12",1811.94,1858.4,1765.48,1858.4,13600],["2012-09-13",1858.4,1858.4,1858.4,1858.4,300],["2012-09-14",1858.4,1858.4,1765.48,1858.4,9400],["2012-09-17",1811.94,1858.4,1811.94,1858.4,31300],["2012-09-18",1811.94,1811.94,1811.94,1811.94,0],["2012-09-19",1719.02,1719.02,1719.02,1719.02,33900],["2012-09-20",1626.1,1626.1,1626.1,1626.1,11800],["2012-09-21",1579.64,1626.1,1533.18,1626.1,36900],["2012-09-24",1486.72,1533.18,1486.72,1533.18,14500],["2012-09-25",1486.72,1533.18,1486.72,1533.18,1350],["2012-09-26",1533.18,1579.64,1533.18,1579.64,800],["2012-09-27",1533.18,1579.64,1533.18,1579.64,19100],["2012-09-28",1533.18,1579.64,1533.18,1579.64,1400],["2012-10-01",1486.72,1486.72,1486.72,1486.72,4500],["2012-10-02",1393.8,1393.8,1393.8,1393.8,9400],["2012-10-03",1393.8,1486.72,1393.8,1486.72,1200],["2012-10-04",1440.26,1440.26,1393.8,1440.26,1400],["2012-10-05",1393.8,1440.26,1393.8,1440.26,16100],["2012-10-08",1393.8,1440.26,1393.8,1440.26,2300],["2012-10-09",1440.26,1440.26,1393.8,1440.26,11400],["2012-10-10",1393.8,1440.26,1393.8,1440.26,16700],["2012-10-11",1440.26,1533.18,1440.26,1533.18,16500],["2012-10-12",1486.72,1533.18,1440.26,1533.18,7400],["2012-10-15",1533.18,1533.18,1440.26,1533.18,300],["2012-10-16",1486.72,1533.18,1486.72,1533.18,15800],["2012-10-17",1579.64,1579.64,1440.26,1533.18,8075],["2012-10-18",1440.26,1486.72,1440.26,1440.26,6300],["2012-10-19",1440.26,1440.26,1440.26,1440.26,17700],["2012-10-22",1440.26,1440.26,1347.34,1440.26,5900],["2012-10-23",1393.8,1486.72,1393.8,1440.26,17200],["2012-10-24",1393.8,1533.18,1393.8,1533.18,23500],["2012-10-25",1626.1,1626.1,1486.72,1579.64,23200],["2012-10-26",1533.18,1579.64,1486.72,1486.72,4800],["2012-10-29",1579.64,1579.64,1486.72,1533.18,600],["2012-10-30",1533.18,1533.18,1440.26,1440.26,9000],["2012-10-31",1440.26,1440.26,1440.26,1440.26,5000],["2012-11-01",1486.72,1486.72,1486.72,1486.72,300],["2012-11-02",1393.8,1393.8,1393.8,1393.8,25300],["2012-11-05",1300.88,1347.34,1300.88,1347.34,20100],["2012-11-06",1347.34,1347.34,1347.34,1347.34,3700],["2012-11-07",1393.8,1393.8,1393.8,1393.8,12300],["2012-11-08",1393.8,1440.26,1347.34,1440.26,42000],["2012-11-09",1440.26,1486.72,1440.26,1486.72,1600],["2012-11-12",1486.72,1579.64,1486.72,1579.64,13100],["2012-11-13",1533.18,1579.64,1486.72,1486.72,36000],["2012-11-14",1440.26,1486.72,1440.26,1486.72,2500],["2012-11-15",1533.18,1533.18,1440.26,1440.26,10800],["2012-11-16",1486.72,1486.72,1486.72,1486.72,11100],["2012-11-19",1486.72,1486.72,1393.8,1393.8,200],["2012-11-20",1486.72,1486.72,1393.8,1440.26,2000],["2012-11-21",1486.72,1486.72,1393.8,1393.8,500],["2012-11-22",1393.8,1486.72,1393.8,1486.72,6600],["2012-11-23",1486.72,1486.72,1486.72,1486.72,0],["2012-11-26",1440.26,1440.26,1393.8,1393.8,1600],["2012-11-27",1393.8,1393.8,1393.8,1393.8,0],["2012-11-28",1393.8,1393.8,1393.8,1393.8,2900],["2012-11-29",1440.26,1440.26,1440.26,1440.26,100],["2012-11-30",1440.26,1440.26,1440.26,1440.26,1000],["2012-12-03",1440.26,1440.26,1440.26,1440.26,0],["2012-12-04",1393.8,1440.26,1393.8,1440.26,200],["2012-12-05",1440.26,1486.72,1440.26,1486.72,3700],["2012-12-06",1486.72,1486.72,1486.72,1486.72,0],["2012-12-07",1486.72,1486.72,1486.72,1486.72,2600],["2012-12-10",1533.18,1579.64,1533.18,1579.64,3300],["2012-12-11",1579.64,1579.64,1579.64,1579.64,16300],["2012-12-12",1579.64,1626.1,1579.64,1626.1,1200],["2012-12-13",1579.64,1626.1,1533.18,1533.18,18300],["2012-12-14",1486.72,1486.72,1486.72,1486.72,4100],["2012-12-17",1486.72,1533.18,1486.72,1533.18,3300],["2012-12-18",1533.18,1533.18,1486.72,1486.72,2400],["2012-12-19",1533.18,1579.64,1486.72,1579.64,5700],["2012-12-20",1533.18,1533.18,1533.18,1533.18,950],["2012-12-21",1440.26,1440.26,1440.26,1440.26,100],["2012-12-24",1486.72,1486.72,1440.26,1486.72,13200],["2012-12-25",1533.18,1533.18,1486.72,1486.72,11400],["2012-12-26",1533.18,1579.64,1533.18,1579.64,25800],["2012-12-27",1626.1,1672.56,1626.1,1672.56,31300],["2012-12-28",1672.56,1765.48,1672.56,1765.48,2900],["2013-01-02",1811.94,1858.4,1765.48,1858.4,35900],["2013-01-03",1811.94,1858.4,1765.48,1811.94,32110],["2013-01-04",1811.94,1904.86,1811.94,1904.86,30100],["2013-01-07",1951.32,1951.32,1811.94,1858.4,10900],["2013-01-08",1765.48,1858.4,1765.48,1858.4,13100],["2013-01-09",1858.4,1858.4,1719.02,1719.02,28300],["2013-01-10",1719.02,1811.94,1719.02,1811.94,21800],["2013-01-11",1858.4,1858.4,1858.4,1858.4,1100],["2013-01-14",1858.4,1858.4,1765.48,1811.94,25500],["2013-01-15",1765.48,1858.4,1765.48,1858.4,38100],["2013-01-16",1858.4,1951.32,1858.4,1904.86,33500],["2013-01-17",1858.4,1904.86,1811.94,1904.86,11100],["2013-01-18",1765.48,1858.4,1765.48,1858.4,9700],["2013-01-21",1765.48,1858.4,1765.48,1858.4,8600],["2013-01-22",1811.94,1811.94,1811.94,1811.94,100],["2013-01-23",1672.56,1672.56,1672.56,1672.56,1000],["2013-01-24",1672.56,1672.56,1672.56,1672.56,7000],["2013-01-25",1719.02,1765.48,1719.02,1765.48,1400],["2013-01-28",1765.48,1811.94,1765.48,1765.48,20300],["2013-01-29",1765.48,1765.48,1672.56,1765.48,18300],["2013-01-30",1811.94,1904.86,1811.94,1904.86,76185],["2013-01-31",1997.78,1997.78,1811.94,1951.32,8600],["2013-02-01",1811.94,1997.78,1811.94,1997.78,12030],["2013-02-04",1904.86,1997.78,1904.86,1997.78,13500],["2013-02-05",1997.78,1997.78,1997.78,1997.78,100],["2013-02-06",1858.4,2044.24,1811.94,1997.78,13900],["2013-02-07",1997.78,2183.62,1904.86,2183.62,38100],["2013-02-08",1997.78,2183.62,1997.78,2183.62,700],["2013-02-18",2183.62,2276.54,2044.24,2230.08,7300],["2013-02-19",2090.7,2137.16,2044.24,2044.24,14250],["2013-02-20",2044.24,2090.7,1904.86,2090.7,6000],["2013-02-21",1997.78,2090.7,1904.86,1904.86,23000],["2013-02-22",1997.78,2090.7,1904.86,1997.78,51400],["2013-02-25",2044.24,2044.24,1951.32,2044.24,7300],["2013-02-26",1997.78,1997.78,1904.86,1904.86,17600],["2013-02-27",1997.78,1997.78,1811.94,1951.32,6100],["2013-02-28",1858.4,1951.32,1811.94,1811.94,500],["2013-03-01",1811.94,1858.4,1811.94,1858.4,4400],["2013-03-04",1765.48,1811.94,1719.02,1811.94,1900],["2013-03-05",1719.02,1811.94,1719.02,1811.94,18700],["2013-03-06",1765.48,1858.4,1765.48,1858.4,9100],["2013-03-07",1811.94,1811.94,1719.02,1765.48,1200],["2013-03-08",1719.02,1858.4,1719.02,1811.94,3600],["2013-03-11",1858.4,1904.86,1858.4,1904.86,1200],["2013-03-12",1904.86,1904.86,1858.4,1858.4,1000],["2013-03-13",1719.02,1858.4,1719.02,1858.4,700],["2013-03-14",1719.02,1811.94,1672.56,1719.02,11400],["2013-03-15",1765.48,1811.94,1672.56,1811.94,34700],["2013-03-18",1811.94,1811.94,1765.48,1765.48,5200],["2013-03-19",1672.56,1765.48,1672.56,1765.48,600],["2013-03-20",1719.02,1811.94,1672.56,1811.94,2000],["2013-03-21",1811.94,1858.4,1811.94,1811.94,5700],["2013-03-22",1811.94,1811.94,1765.48,1765.48,7600],["2013-03-25",1765.48,1765.48,1765.48,1765.48,100],["2013-03-26",1719.02,1765.48,1719.02,1765.48,1100],["2013-03-27",1719.02,1765.48,1719.02,1719.02,2500],["2013-03-28",1719.02,1719.02,1626.1,1719.02,8300],["2013-03-29",1672.56,1719.02,1672.56,1719.02,1300],["2013-04-01",1672.56,1765.48,1626.1,1765.48,11500],["2013-04-02",1672.56,1811.94,1672.56,1811.94,800],["2013-04-03",1811.94,1811.94,1811.94,1811.94,0],["2013-04-04",1672.56,1765.48,1672.56,1765.48,5200],["2013-04-05",1626.1,1626.1,1626.1,1626.1,100],["2013-04-08",1719.02,1719.02,1719.02,1719.02,100],["2013-04-09",1626.1,1719.02,1626.1,1719.02,500],["2013-04-10",1765.48,1765.48,1626.1,1626.1,20700],["2013-04-11",1672.56,1719.02,1626.1,1719.02,2300],["2013-04-12",1626.1,1719.02,1626.1,1719.02,1600],["2013-04-15",1672.56,1672.56,1626.1,1626.1,12800],["2013-04-16",1579.64,1672.56,1579.64,1626.1,11100],["2013-04-17",1626.1,1626.1,1579.64,1626.1,5400],["2013-04-18",1626.1,1626.1,1626.1,1626.1,100],["2013-04-22",1533.18,1626.1,1486.72,1626.1,8600],["2013-04-23",1626.1,1719.02,1626.1,1719.02,4900],["2013-04-24",1719.02,1765.48,1719.02,1765.48,5000],["2013-04-25",1719.02,1765.48,1719.02,1719.02,4200],["2013-04-26",1719.02,1719.02,1719.02,1719.02,0],["2013-05-02",1719.02,1719.02,1719.02,1719.02,0],["2013-05-03",1719.02,1719.02,1719.02,1719.02,0],["2013-05-06",1765.48,1765.48,1765.48,1765.48,175],["2013-05-07",1672.56,1765.48,1672.56,1765.48,1300],["2013-05-08",1765.48,1765.48,1765.48,1765.48,0],["2013-05-09",1858.4,1858.4,1858.4,1858.4,100],["2013-05-10",1672.56,1719.02,1672.56,1719.02,5400],["2013-05-13",1719.02,1719.02,1719.02,1719.02,0],["2013-05-14",1626.1,1626.1,1579.64,1579.64,1900],["2013-05-15",1672.56,1672.56,1672.56,1672.56,500],["2013-05-16",1719.02,1719.02,1719.02,1719.02,640],["2013-05-17",1719.02,1719.02,1719.02,1719.02,200],["2013-05-20",1672.56,1858.4,1672.56,1858.4,1715],["2013-05-21",1858.4,1858.4,1858.4,1858.4,600],["2013-05-22",1858.4,1858.4,1858.4,1858.4,0],["2013-05-23",1719.02,1765.48,1719.02,1765.48,2000],["2013-05-24",1765.48,1765.48,1765.48,1765.48,300],["2013-05-27",1765.48,1858.4,1765.48,1858.4,965],["2013-05-28",1858.4,1858.4,1858.4,1858.4,0],["2013-05-29",1672.56,1672.56,1672.56,1672.56,2000],["2013-05-30",1672.56,1811.94,1672.56,1811.94,2700],["2013-05-31",1719.02,1719.02,1719.02,1719.02,5200],["2013-06-03",1719.02,1719.02,1719.02,1719.02,2790],["2013-06-04",1765.48,1765.48,1719.02,1719.02,200],["2013-06-05",1672.56,1719.02,1579.64,1579.64,8500],["2013-06-06",1672.56,1719.02,1672.56,1719.02,6800],["2013-06-07",1719.02,1719.02,1719.02,1719.02,3800],["2013-06-10",1626.1,1719.02,1579.64,1719.02,12100],["2013-06-11",1626.1,1626.1,1626.1,1626.1,6100],["2013-06-12",1719.02,1719.02,1719.02,1719.02,3200],["2013-06-13",1672.56,1719.02,1626.1,1719.02,10500],["2013-06-14",1719.02,1719.02,1672.56,1719.02,18800],["2013-06-17",1719.02,1719.02,1719.02,1719.02,4500],["2013-06-18",1719.02,1719.02,1626.1,1672.56,6400],["2013-06-19",1626.1,1719.02,1626.1,1719.02,5100],["2013-06-20",1672.56,1672.56,1626.1,1672.56,4200],["2013-06-21",1672.56,1672.56,1672.56,1672.56,0],["2013-06-24",1626.1,1672.56,1579.64,1672.56,5500],["2013-06-25",1626.1,1626.1,1533.18,1626.1,23000],["2013-06-26",1626.1,1672.56,1626.1,1672.56,4565],["2013-06-27",1579.64,1579.64,1579.64,1579.64,1000],["2013-06-28",1672.56,1672.56,1579.64,1579.64,4500],["2013-07-01",1579.64,1579.64,1533.18,1579.64,4000],["2013-07-02",1579.64,1626.1,1579.64,1626.1,1700],["2013-07-03",1626.1,1626.1,1579.64,1626.1,3800],["2013-07-04",1626.1,1626.1,1626.1,1626.1,0],["2013-07-05",1579.64,1626.1,1579.64,1626.1,300],["2013-07-08",1626.1,1626.1,1626.1,1626.1,0],["2013-07-09",1626.1,1626.1,1626.1,1626.1,7000],["2013-07-10",1626.1,1626.1,1579.64,1579.64,1600],["2013-07-11",1579.64,1626.1,1579.64,1626.1,7300],["2013-07-12",1626.1,1626.1,1626.1,1626.1,400],["2013-07-15",1672.56,1672.56,1672.56,1672.56,100],["2013-07-16",1672.56,1672.56,1672.56,1672.56,0],["2013-07-17",1672.56,1672.56,1672.56,1672.56,200],["2013-07-18",1672.56,1672.56,1672.56,1672.56,100],["2013-07-19",1626.1,1672.56,1626.1,1672.56,4700],["2013-07-22",1579.64,1626.1,1579.64,1626.1,1100],["2013-07-23",1579.64,1579.64,1579.64,1579.64,5200],["2013-07-24",1579.64,1626.1,1533.18,1626.1,3000],["2013-07-25",1579.64,1579.64,1579.64,1579.64,600],["2013-07-26",1579.64,1579.64,1533.18,1579.64,5500],["2013-07-29",1533.18,1579.64,1533.18,1579.64,16600],["2013-07-30",1579.64,1579.64,1533.18,1533.18,13600],["2013-07-31",1533.18,1533.18,1533.18,1533.18,21500],["2013-08-01",1579.64,1579.64,1533.18,1533.18,1230],["2013-08-02",1533.18,1533.18,1533.18,1533.18,4000],["2013-08-05",1579.64,1626.1,1579.64,1626.1,4900],["2013-08-06",1626.1,1626.1,1626.1,1626.1,0],["2013-08-07",1579.64,1626.1,1533.18,1626.1,600],["2013-08-08",1579.64,1579.64,1533.18,1579.64,4100],["2013-08-09",1533.18,1579.64,1533.18,1579.64,5600],["2013-08-12",1579.64,1579.64,1579.64,1579.64,0],["2013-08-13",1486.72,1533.18,1440.26,1486.72,6100],["2013-08-14",1440.26,1440.26,1393.8,1440.26,9160],["2013-08-15",1486.72,1486.72,1486.72,1486.72,100],["2013-08-16",1486.72,1486.72,1486.72,1486.72,200],["2013-08-19",1486.72,1486.72,1486.72,1486.72,6700],["2013-08-20",1486.72,1486.72,1486.72,1486.72,1200],["2013-08-21",1486.72,1486.72,1486.72,1486.72,0],["2013-08-22",1440.26,1486.72,1440.26,1486.72,600],["2013-08-23",1440.26,1440.26,1440.26,1440.26,3100],["2013-08-26",1486.72,1486.72,1486.72,1486.72,260],["2013-08-27",1440.26,1440.26,1393.8,1440.26,2400],["2013-08-28",1440.26,1440.26,1440.26,1440.26,200],["2013-08-29",1486.72,1486.72,1486.72,1486.72,100],["2013-08-30",1486.72,1486.72,1393.8,1486.72,5900],["2013-09-03",1486.72,1486.72,1486.72,1486.72,0],["2013-09-04",1393.8,1486.72,1393.8,1486.72,2900],["2013-09-05",1440.26,1440.26,1440.26,1440.26,200],["2013-09-06",1393.8,1393.8,1393.8,1393.8,100],["2013-09-09",1347.34,1347.34,1347.34,1347.34,1300],["2013-09-10",1347.34,1347.34,1347.34,1347.34,600],["2013-09-11",1347.34,1393.8,1300.88,1347.34,1200],["2013-09-12",1347.34,1393.8,1347.34,1393.8,800],["2013-09-13",1393.8,1393.8,1393.8,1393.8,0],["2013-09-16",1393.8,1393.8,1393.8,1393.8,0],["2013-09-17",1393.8,1393.8,1393.8,1393.8,0],["2013-09-18",1300.88,1393.8,1300.88,1393.8,600],["2013-09-19",1300.88,1347.34,1300.88,1347.34,4400],["2013-09-20",1347.34,1347.34,1254.42,1300.88,5800],["2013-09-23",1300.88,1347.34,1300.88,1347.34,600],["2013-09-24",1347.34,1347.34,1347.34,1347.34,0],["2013-09-25",1347.34,1393.8,1347.34,1393.8,2900],["2013-09-26",1393.8,1393.8,1393.8,1393.8,3400],["2013-09-27",1393.8,1393.8,1393.8,1393.8,5000],["2013-09-30",1393.8,1440.26,1393.8,1393.8,5000],["2013-10-01",1393.8,1440.26,1393.8,1440.26,4100],["2013-10-02",1440.26,1486.72,1393.8,1440.26,4700],["2013-10-03",1393.8,1440.26,1393.8,1440.26,2500],["2013-10-04",1393.8,1440.26,1393.8,1440.26,7000],["2013-10-07",1440.26,1440.26,1440.26,1440.26,0],["2013-10-08",1440.26,1440.26,1440.26,1440.26,5000],["2013-10-09",1440.26,1440.26,1440.26,1440.26,0],["2013-10-10",1579.64,1579.64,1393.8,1440.26,300],["2013-10-11",1393.8,1440.26,1393.8,1440.26,2200],["2013-10-14",1440.26,1440.26,1440.26,1440.26,10],["2013-10-15",1440.26,1440.26,1393.8,1440.26,5400],["2013-10-16",1393.8,1440.26,1393.8,1440.26,5102],["2013-10-17",1440.26,1440.26,1440.26,1440.26,10],["2013-10-18",1440.26,1440.26,1440.26,1440.26,0],["2013-10-21",1486.72,1533.18,1486.72,1486.72,6300],["2013-10-22",1486.72,1486.72,1486.72,1486.72,0],["2013-10-23",1486.72,1533.18,1486.72,1533.18,6505],["2013-10-24",1486.72,1533.18,1486.72,1533.18,5100],["2013-10-25",1533.18,1533.18,1533.18,1533.18,18860],["2013-10-28",1533.18,1579.64,1533.18,1579.64,3340],["2013-10-29",1533.18,1533.18,1533.18,1533.18,12700],["2013-10-30",1533.18,1579.64,1533.18,1579.64,2345],["2013-10-31",1626.1,1626.1,1579.64,1626.1,5400],["2013-11-01",1626.1,1626.1,1626.1,1626.1,0],["2013-11-04",1579.64,1672.56,1579.64,1672.56,4400],["2013-11-05",1719.02,1719.02,1626.1,1719.02,8460],["2013-11-06",1719.02,1719.02,1626.1,1719.02,73700],["2013-11-07",1626.1,1672.56,1626.1,1672.56,200],["2013-11-08",1579.64,1626.1,1579.64,1626.1,35500],["2013-11-11",1672.56,1672.56,1626.1,1672.56,700],["2013-11-12",1626.1,1626.1,1626.1,1626.1,10200],["2013-11-13",1579.64,1626.1,1579.64,1626.1,19600],["2013-11-14",1626.1,1626.1,1626.1,1626.1,1000],["2013-11-15",1626.1,1672.56,1579.64,1672.56,11000],["2013-11-18",1672.56,1765.48,1672.56,1765.48,5700],["2013-11-19",1719.02,1719.02,1719.02,1719.02,1100],["2013-11-20",1719.02,1858.4,1719.02,1858.4,51710],["2013-11-21",1951.32,1951.32,1858.4,1858.4,14900],["2013-11-22",1858.4,1858.4,1811.94,1858.4,14010],["2013-11-25",1858.4,1858.4,1858.4,1858.4,6700],["2013-11-26",1858.4,1858.4,1858.4,1858.4,4300],["2013-11-27",1858.4,1997.78,1858.4,1997.78,24400],["2013-11-28",1904.86,1951.32,1858.4,1858.4,36300],["2013-11-29",1858.4,1904.86,1858.4,1858.4,14200],["2013-12-02",1858.4,1951.32,1858.4,1951.32,7500],["2013-12-03",1904.86,1951.32,1904.86,1904.86,1100],["2013-12-04",1858.4,1904.86,1858.4,1904.86,7300],["2013-12-05",1904.86,1951.32,1904.86,1904.86,1430],["2013-12-06",1904.86,1997.78,1858.4,1951.32,15800],["2013-12-09",1951.32,1951.32,1951.32,1951.32,5800],["2013-12-10",1951.32,1997.78,1858.4,1997.78,28600],["2013-12-11",2044.24,2090.7,1904.86,1904.86,25700],["2013-12-12",1904.86,1951.32,1858.4,1904.86,5800],["2013-12-13",1904.86,2090.7,1904.86,1904.86,55090],["2013-12-16",2090.7,2090.7,2090.7,2090.7,35400],["2013-12-17",2276.54,2276.54,2230.08,2276.54,79700],["2013-12-18",2230.08,2230.08,2183.62,2183.62,9900],["2013-12-19",2183.62,2276.54,2090.7,2090.7,13610],["2013-12-20",2090.7,2137.16,2044.24,2044.24,7400],["2013-12-23",2044.24,2137.16,1951.32,2137.16,19250],["2013-12-24",2044.24,2230.08,2044.24,2230.08,2100],["2013-12-25",2323.0,2369.46,2230.08,2323.0,49900],["2013-12-26",2276.54,2323.0,2230.08,2230.08,44010],["2013-12-27",2183.62,2230.08,2137.16,2137.16,7700],["2013-12-30",2090.7,2090.7,2090.7,2090.7,7600],["2013-12-31",1951.32,2090.7,1951.32,2090.7,4300],["2014-01-02",2044.24,2090.7,2044.24,2090.7,300],["2014-01-03",2137.16,2183.62,2137.16,2183.62,17100],["2014-01-06",2183.62,2183.62,2090.7,2090.7,3800],["2014-01-07",2090.7,2137.16,2044.24,2137.16,8305],["2014-01-08",2044.24,2137.16,2044.24,2137.16,7400],["2014-01-09",2044.24,2090.7,2044.24,2090.7,11400],["2014-01-10",2183.62,2183.62,2044.24,2090.7,2500],["2014-01-13",2044.24,2090.7,2044.24,2090.7,2300],["2014-01-14",2044.24,2044.24,2044.24,2044.24,8700],["2014-01-15",1997.78,2090.7,1997.78,2090.7,1900],["2014-01-16",1997.78,2090.7,1997.78,2090.7,1500],["2014-01-17",2044.24,2137.16,1997.78,2137.16,7400],["2014-01-20",2137.16,2137.16,2137.16,2137.16,0],["2014-01-21",2137.16,2137.16,2137.16,2137.16,0],["2014-01-22",2137.16,2137.16,2137.16,2137.16,1000],["2014-01-23",2137.16,2137.16,2137.16,2137.16,0],["2014-01-24",2137.16,2137.16,2137.16,2137.16,0],["2014-01-27",2137.16,2137.16,2137.16,2137.16,0],["2014-02-06",2137.16,2137.16,2137.16,2137.16,0],["2014-02-07",2137.16,2137.16,2090.7,2090.7,3600],["2014-02-10",2090.7,2137.16,2090.7,2137.16,5100],["2014-02-11",2090.7,2090.7,2090.7,2090.7,200],["2014-02-12",2090.7,2090.7,2090.7,2090.7,2045],["2014-02-13",2090.7,2090.7,2090.7,2090.7,2900],["2014-02-14",2137.16,2137.16,2090.7,2090.7,5900],["2014-02-17",2090.7,2137.16,2090.7,2137.16,5000],["2014-02-18",2137.16,2137.16,2090.7,2137.16,15500],["2014-02-19",2090.7,2137.16,2090.7,2137.16,5600],["2014-02-20",2090.7,2137.16,2044.24,2137.16,21800],["2014-02-21",2090.7,2090.7,2090.7,2090.7,3075],["2014-02-24",2090.7,2090.7,2090.7,2090.7,5800],["2014-02-25",2137.16,2137.16,2090.7,2090.7,32800],["2014-02-26",2090.7,2137.16,2044.24,2137.16,9600],["2014-02-27",2137.16,2323.0,2090.7,2230.08,50310],["2014-02-28",2183.62,2230.08,2183.62,2230.08,5890],["2014-03-03",2183.62,2183.62,2183.62,2183.62,3000],["2014-03-04",2230.08,2230.08,2137.16,2183.62,6810],["2014-03-05",2183.62,2230.08,2183.62,2230.08,5500],["2014-03-06",2276.54,2323.0,2230.08,2323.0,4800],["2014-03-07",2415.92,2415.92,2183.62,2323.0,6100],["2014-03-10",2323.0,2323.0,2323.0,2323.0,8100],["2014-03-11",2230.08,2369.46,2230.08,2369.46,31100],["2014-03-12",2323.0,2369.46,2276.54,2276.54,13800],["2014-03-13",2276.54,2323.0,2276.54,2323.0,7600],["2014-03-14",2323.0,2369.46,2323.0,2323.0,47460],["2014-03-17",2508.84,2555.3,2508.84,2555.3,8320],["2014-03-18",2787.6,2787.6,2694.68,2787.6,89420],["2014-03-19",2926.98,2926.98,2648.22,2926.98,40620],["2014-03-20",2926.98,3019.9,2787.6,2787.6,29400],["2014-03-21",2787.6,2880.52,2787.6,2880.52,9900],["2014-03-24",2926.98,3159.28,2880.52,3159.28,68100],["2014-03-25",3159.28,3205.74,3112.82,3112.82,40320],["2014-03-26",3112.82,3112.82,2926.98,2926.98,49200],["2014-03-27",2741.14,2926.98,2741.14,2834.06,12800],["2014-03-28",2926.98,2926.98,2834.06,2926.98,2000],["2014-03-31",2880.52,2926.98,2648.22,2648.22,117650],["2014-04-01",2648.22,2787.6,2648.22,2694.68,31400],["2014-04-02",2694.68,2694.68,2555.3,2555.3,21100],["2014-04-03",2648.22,2787.6,2648.22,2787.6,12240],["2014-04-04",2787.6,2787.6,2694.68,2787.6,1500],["2014-04-07",2834.06,2834.06,2741.14,2741.14,4500],["2014-04-08",2741.14,2741.14,2741.14,2741.14,2000],["2014-04-10",2741.14,2741.14,2741.14,2741.14,18200],["2014-04-11",2741.14,2741.14,2694.68,2694.68,7700],["2014-04-14",2834.06,2880.52,2694.68,2741.14,11210],["2014-04-15",2648.22,2648.22,2601.76,2601.76,8210],["2014-04-16",2555.3,2601.76,2508.84,2508.84,6750],["2014-04-17",2508.84,2741.14,2462.38,2741.14,16800],["2014-04-18",2741.14,2741.14,2555.3,2555.3,9515],["2014-04-21",2415.92,2508.84,2369.46,2508.84,2900],["2014-04-22",2462.38,2601.76,2462.38,2601.76,2700],["2014-04-23",2601.76,2601.76,2555.3,2555.3,2400],["2014-04-24",2555.3,2555.3,2555.3,2555.3,700],["2014-04-25",2601.76,2601.76,2555.3,2555.3,5200],["2014-04-28",2462.38,2601.76,2462.38,2601.76,3300],["2014-04-29",2601.76,2601.76,2508.84,2555.3,2200],["2014-05-05",2555.3,2648.22,2462.38,2648.22,11000],["2014-05-06",2648.22,2648.22,2462.38,2462.38,2300],["2014-05-07",2415.92,2415.92,2415.92,2415.92,2500],["2014-05-08",2415.92,2415.92,2276.54,2276.54,4100],["2014-05-09",2276.54,2276.54,2276.54,2276.54,3210],["2014-05-12",2137.16,2276.54,2090.7,2276.54,9600],["2014-05-13",2090.7,2183.62,2090.7,2090.7,12700],["2014-05-14",1904.86,2276.54,1904.86,2276.54,10600],["2014-05-15",2276.54,2323.0,2137.16,2323.0,6100],["2014-05-16",2137.16,2323.0,2137.16,2276.54,4700],["2014-05-19",2137.16,2462.38,2137.16,2462.38,8300],["2014-05-20",2415.92,2694.68,2323.0,2694.68,4800],["2014-05-21",2741.14,2926.98,2694.68,2880.52,4000],["2014-05-22",2880.52,2880.52,2834.06,2834.06,2815],["2014-05-23",2880.52,2926.98,2741.14,2926.98,5900],["2014-05-26",2926.98,2926.98,2787.6,2834.06,29600],["2014-05-27",2787.6,2834.06,2787.6,2834.06,22820],["2014-05-28",2880.52,2880.52,2694.68,2834.06,17550],["2014-05-29",2880.52,2880.52,2741.14,2834.06,19315],["2014-05-30",2787.6,2787.6,2694.68,2787.6,9420],["2014-06-02",2787.6,2787.6,2694.68,2741.14,5100],["2014-06-03",2787.6,2973.44,2694.68,2973.44,7600],["2014-06-04",2694.68,2741.14,2694.68,2694.68,7400],["2014-06-05",2741.14,2787.6,2741.14,2787.6,415],["2014-06-06",2787.6,2787.6,2787.6,2787.6,0],["2014-06-09",2694.68,2694.68,2508.84,2694.68,4000],["2014-06-10",2741.14,2741.14,2741.14,2741.14,1000],["2014-06-11",2741.14,2741.14,2694.68,2741.14,4900],["2014-06-12",2694.68,2694.68,2694.68,2694.68,3510],["2014-06-13",2694.68,2741.14,2694.68,2741.14,2400],["2014-06-16",2741.14,2741.14,2741.14,2741.14,700],["2014-06-17",2741.14,2741.14,2741.14,2741.14,3300],["2014-06-18",2508.84,2741.14,2508.84,2741.14,500],["2014-06-19",2508.84,2508.84,2508.84,2508.84,900],["2014-06-20",2741.14,2741.14,2415.92,2415.92,200],["2014-06-23",2462.38,2648.22,2462.38,2648.22,800],["2014-06-24",2741.14,2741.14,2648.22,2694.68,4500],["2014-06-25",2694.68,2694.68,2694.68,2694.68,2000],["2014-06-26",2694.68,2694.68,2648.22,2694.68,1060],["2014-06-27",2694.68,2694.68,2694.68,2694.68,100],["2014-06-30",2648.22,2694.68,2648.22,2694.68,1200],["2014-07-01",2694.68,2694.68,2694.68,2694.68,500],["2014-07-02",2694.68,2694.68,2694.68,2694.68,100],["2014-07-03",2694.68,2787.6,2694.68,2787.6,2700],["2014-07-04",2787.6,2787.6,2787.6,2787.6,0],["2014-07-07",2787.6,2787.6,2787.6,2787.6,0],["2014-07-08",2601.76,2648.22,2601.76,2601.76,500],["2014-07-09",2601.76,2694.68,2601.76,2601.76,10300],["2014-07-10",2601.76,2648.22,2601.76,2601.76,4900],["2014-07-11",2462.38,2462.38,2415.92,2415.92,3500],["2014-07-14",2601.76,2648.22,2601.76,2648.22,7900],["2014-07-15",2648.22,2694.68,2648.22,2694.68,1100],["2014-07-16",2798.32,2953.78,2798.32,2953.78,5605],["2014-07-17",2953.78,2953.78,2953.78,2953.78,0],["2014-07-18",2953.78,2953.78,2953.78,2953.78,0],["2014-07-21",2901.96,2953.78,2901.96,2953.78,400],["2014-07-22",2953.78,2953.78,2953.78,2953.78,0],["2014-07-23",2850.14,2901.96,2850.14,2901.96,900],["2014-07-24",2850.14,2850.14,2798.32,2798.32,2300],["2014-07-25",2798.32,2850.14,2798.32,2798.32,4700],["2014-07-28",2746.5,2798.32,2746.5,2798.32,1100],["2014-07-29",2591.04,2798.32,2591.04,2798.32,200],["2014-07-30",2591.04,2798.32,2591.04,2798.32,350],["2014-07-31",2694.68,2694.68,2694.68,2694.68,3700],["2014-08-01",2694.68,2746.5,2591.04,2746.5,3400],["2014-08-04",2746.5,2746.5,2642.86,2642.86,1100],["2014-08-05",2694.68,2746.5,2694.68,2746.5,4400],["2014-08-06",2746.5,2798.32,2642.86,2798.32,3700],["2014-08-07",2798.32,2798.32,2798.32,2798.32,100],["2014-08-08",2798.32,2798.32,2798.32,2798.32,150],["2014-08-11",2642.86,2642.86,2642.86,2642.86,150],["2014-08-12",2746.5,2746.5,2591.04,2746.5,600],["2014-08-13",2539.22,2694.68,2539.22,2642.86,1200],["2014-08-14",2642.86,2694.68,2642.86,2694.68,800],["2014-08-15",2850.14,2850.14,2850.14,2850.14,1000],["2014-08-18",2850.14,2850.14,2850.14,2850.14,50],["2014-08-19",2850.14,2850.14,2850.14,2850.14,0],["2014-08-20",2850.14,2850.14,2850.14,2850.14,0],["2014-08-21",2746.5,2746.5,2642.86,2746.5,1300],["2014-08-22",2798.32,2798.32,2798.32,2798.32,3400],["2014-08-25",2901.96,2901.96,2746.5,2798.32,5200],["2014-08-26",2850.14,2953.78,2798.32,2953.78,43500],["2014-08-27",3109.24,3109.24,3109.24,3109.24,100],["2014-08-28",3005.6,3420.17,2953.78,3420.17,27000],["2014-08-29",3471.99,3575.63,3264.71,3471.99,2040],["2014-09-03",3420.17,3420.17,3264.71,3420.17,500],["2014-09-04",3264.71,3316.53,3264.71,3316.53,660],["2014-09-05",3316.53,3316.53,3212.89,3316.53,1200],["2014-09-08",3264.71,3627.45,3264.71,3627.45,59540],["2014-09-09",3834.73,3834.73,3523.81,3627.45,6600],["2014-09-10",3264.71,3575.63,3264.71,3575.63,500],["2014-09-11",3316.53,3575.63,3264.71,3420.17,27400],["2014-09-12",3316.53,3471.99,3316.53,3471.99,1500],["2014-09-15",3264.71,3316.53,3161.06,3316.53,19250],["2014-09-16",3005.6,3368.35,3005.6,3368.35,10900],["2014-09-17",3420.17,3420.17,3420.17,3420.17,100],["2014-09-18",3109.24,3264.71,3109.24,3264.71,1100],["2014-09-19",2953.78,2953.78,2953.78,2953.78,800],["2014-09-22",3109.24,3212.89,3109.24,3212.89,300],["2014-09-23",3161.06,3161.06,2901.96,3161.06,2200],["2014-09-24",3161.06,3161.06,3161.06,3161.06,0],["2014-09-25",3109.24,3161.06,2901.96,3161.06,13400],["2014-09-26",3212.89,3212.89,3161.06,3212.89,1000],["2014-09-29",3212.89,3212.89,3005.6,3005.6,4900],["2014-09-30",3109.24,3109.24,3109.24,3109.24,196],["2014-10-01",3161.06,3161.06,2953.78,3161.06,6200],["2014-10-02",2953.78,3161.06,2953.78,3161.06,708],["2014-10-03",2850.14,3161.06,2850.14,3161.06,3540],["2014-10-06",3005.6,3212.89,3005.6,3161.06,24500],["2014-10-07",3161.06,3264.71,3109.24,3212.89,39965],["2014-10-08",3264.71,3523.81,3264.71,3523.81,52488],["2014-10-09",3834.73,3834.73,3834.73,3834.73,48852],["2014-10-10",4197.48,4197.48,4093.84,4197.48,175577],["2014-10-13",4197.48,4197.48,3782.91,4197.48,42208],["2014-10-14",3834.73,4145.66,3834.73,4145.66,11310],["2014-10-15",3731.09,3990.2,3731.09,3990.2,7088],["2014-10-16",3627.45,3938.38,3627.45,3938.38,4700],["2014-10-17",3575.63,3782.91,3575.63,3782.91,27600],["2014-10-20",3834.73,3834.73,3420.17,3627.45,15800],["2014-10-21",3316.53,3731.09,3264.71,3731.09,1800],["2014-10-22",3731.09,3731.09,3420.17,3471.99,3186],["2014-10-23",3471.99,3523.81,3471.99,3523.81,600],["2014-10-24",3264.71,3523.81,3264.71,3264.71,8800],["2014-10-27",3420.17,3420.17,2953.78,2953.78,38800],["2014-10-28",2901.96,3109.24,2901.96,3109.24,400],["2014-10-29",3005.6,3264.71,3005.6,3212.89,12000],["2014-10-30",3057.42,3161.06,3057.42,3161.06,5100],["2014-10-31",3212.89,3316.53,3212.89,3316.53,6465],["2014-11-03",3471.99,3471.99,3471.99,3471.99,129],["2014-11-04",3161.06,3368.35,3161.06,3368.35,18900],["2014-11-05",3368.35,3368.35,3316.53,3316.53,2100],["2014-11-06",3316.53,3316.53,3109.24,3264.71,2400],["2014-11-07",3005.6,3109.24,3005.6,3109.24,5800],["2014-11-10",3109.24,3109.24,3057.42,3109.24,24400],["2014-11-11",3161.06,3161.06,3109.24,3161.06,4568],["2014-11-12",3109.24,3161.06,3057.42,3161.06,6200],["2014-11-13",3109.24,3109.24,3109.24,3109.24,6500],["2014-11-14",3161.06,3161.06,3109.24,3161.06,1000],["2014-11-17",3161.06,3161.06,3161.06,3161.06,1200],["2014-11-18",3057.42,3057.42,3057.42,3057.42,100],["2014-11-19",3057.42,3057.42,3057.42,3057.42,0],["2014-11-20",3005.6,3109.24,3005.6,3057.42,13200],["2014-11-21",3161.06,3161.06,2953.78,3005.6,9900],["2014-11-24",3109.24,3109.24,2953.78,3109.24,10200],["2014-11-25",3109.24,3161.06,3109.24,3109.24,6100],["2014-11-26",3109.24,3109.24,3109.24,3109.24,2000],["2014-11-27",3109.24,3109.24,3109.24,3109.24,0],["2014-11-28",3057.42,3057.42,2901.96,2901.96,15300],["2014-12-01",3109.24,3109.24,2953.78,2953.78,1800],["2014-12-02",2901.96,2901.96,2901.96,2901.96,5400],["2014-12-03",3005.6,3109.24,3005.6,3109.24,3010],["2014-12-04",3109.24,3109.24,3109.24,3109.24,0],["2014-12-05",3057.42,3057.42,3057.42,3057.42,2000],["2014-12-08",3161.06,3161.06,3057.42,3057.42,3600],["2014-12-09",2901.96,2953.78,2850.14,2850.14,26500],["2014-12-10",2901.96,2901.96,2901.96,2901.96,100],["2014-12-11",2901.96,2901.96,2901.96,2901.96,250],["2014-12-12",2953.78,2953.78,2953.78,2953.78,144],["2014-12-15",2953.78,2953.78,2901.96,2953.78,3800],["2014-12-16",2953.78,2953.78,2798.32,2798.32,15500],["2014-12-17",2798.32,2901.96,2798.32,2901.96,5100],["2014-12-18",2953.78,2953.78,2953.78,2953.78,100],["2014-12-19",2850.14,2850.14,2850.14,2850.14,2000],["2014-12-22",2953.78,2953.78,2953.78,2953.78,300],["2014-12-23",2850.14,2901.96,2850.14,2850.14,4700],["2014-12-24",2850.14,2901.96,2850.14,2901.96,62700],["2014-12-25",2901.96,2953.78,2901.96,2953.78,10300],["2014-12-26",2901.96,2953.78,2901.96,2953.78,6400],["2014-12-29",2901.96,2901.96,2901.96,2901.96,5362],["2014-12-30",2901.96,2901.96,2901.96,2901.96,39],["2014-12-31",2901.96,2953.78,2901.96,2953.78,3700],["2015-01-05",3109.24,3109.24,3109.24,3109.24,4000],["2015-01-06",3109.24,3316.53,3109.24,3264.71,500],["2015-01-07",3316.53,3575.63,3264.71,3575.63,98199],["2015-01-08",3886.55,3886.55,3782.91,3886.55,66100],["2015-01-09",4249.3,4249.3,3938.38,3938.38,20400],["2015-01-12",4093.84,4093.84,3679.27,3886.55,12700],["2015-01-13",3679.27,3679.27,3523.81,3523.81,38028],["2015-01-14",3679.27,3679.27,3316.53,3316.53,18800],["2015-01-15",3212.89,3627.45,3212.89,3627.45,2300],["2015-01-16",3368.35,3575.63,3368.35,3368.35,1900],["2015-01-19",3368.35,3523.81,3368.35,3368.35,1200],["2015-01-20",3471.99,3679.27,3316.53,3316.53,6300],["2015-01-21",3627.45,3627.45,3627.45,3627.45,2100],["2015-01-22",3990.2,3990.2,3627.45,3627.45,4200],["2015-01-23",3731.09,3938.38,3420.17,3575.63,17300],["2015-01-26",3420.17,3679.27,3420.17,3420.17,6030],["2015-01-27",3627.45,3627.45,3420.17,3627.45,1600],["2015-01-28",3420.17,3420.17,3368.35,3368.35,1100],["2015-01-29",3264.71,3523.81,3109.24,3523.81,4300],["2015-01-30",3264.71,3368.35,3264.71,3368.35,6400],["2015-02-02",3316.53,3316.53,3316.53,3316.53,200],["2015-02-03",3368.35,3368.35,3368.35,3368.35,140],["2015-02-04",3109.24,3212.89,3109.24,3161.06,3572],["2015-02-05",3316.53,3316.53,2850.14,2850.14,3310],["2015-02-06",3109.24,3109.24,3109.24,3109.24,1730],["2015-02-09",3212.89,3212.89,3161.06,3161.06,1200],["2015-02-10",3161.06,3161.06,3057.42,3161.06,31618],["2015-02-11",3057.42,3161.06,3057.42,3161.06,1780],["2015-02-12",3161.06,3161.06,3109.24,3109.24,3100],["2015-02-13",3057.42,3264.71,3057.42,3264.71,9400],["2015-02-24",3264.71,3264.71,3264.71,3264.71,500],["2015-02-25",3368.35,3368.35,3368.35,3368.35,200],["2015-02-26",3471.99,3471.99,3264.71,3420.17,8100],["2015-02-27",3471.99,3471.99,3471.99,3471.99,1000],["2015-03-02",3471.99,3471.99,3368.35,3420.17,3000],["2015-03-03",3368.35,3368.35,3212.89,3212.89,2500],["2015-03-04",3264.71,3264.71,3161.06,3161.06,500],["2015-03-05",3368.35,3368.35,3161.06,3368.35,7500],["2015-03-06",3368.35,3523.81,3368.35,3523.81,5600],["2015-03-09",3420.17,3523.81,3420.17,3523.81,6300],["2015-03-10",3368.35,3471.99,3264.71,3471.99,10800],["2015-03-11",3471.99,3471.99,3420.17,3471.99,1900],["2015-03-12",3420.17,3575.63,3420.17,3575.63,1200],["2015-03-13",3575.63,3627.45,3575.63,3627.45,2600],["2015-03-16",3627.45,3990.2,3627.45,3886.55,5700],["2015-03-17",3679.27,3679.27,3679.27,3679.27,500],["2015-03-18",3679.27,3731.09,3471.99,3471.99,2900],["2015-03-19",3523.81,3523.81,3316.53,3316.53,10400],["2015-03-20",3316.53,3471.99,3316.53,3316.53,4400],["2015-03-23",3627.45,3627.45,3368.35,3368.35,300],["2015-03-24",3575.63,3679.27,3420.17,3575.63,1800],["2015-03-25",3575.63,3731.09,3575.63,3627.45,6100],["2015-03-26",3316.53,3627.45,3316.53,3627.45,3476],["2015-03-27",3627.45,3627.45,3523.81,3523.81,2600],["2015-03-30",3523.81,3523.81,3368.35,3523.81,3900],["2015-03-31",3368.35,3523.81,3368.35,3523.81,2400],["2015-04-01",3471.99,3523.81,3471.99,3523.81,200],["2015-04-02",3523.81,3523.81,3471.99,3471.99,800],["2015-04-03",3523.81,3523.81,3471.99,3471.99,200],["2015-04-06",3471.99,3471.99,3471.99,3471.99,2900],["2015-04-07",3471.99,3471.99,3471.99,3471.99,0],["2015-04-08",3264.71,3471.99,3264.71,3471.99,500],["2015-04-09",3471.99,3471.99,3264.71,3264.71,3800],["2015-04-10",3316.53,3368.35,3316.53,3368.35,2500],["2015-04-13",3523.81,3523.81,3523.81,3523.81,100],["2015-04-14",3523.81,3523.81,3523.81,3523.81,0],["2015-04-15",3523.81,3523.81,3523.81,3523.81,0],["2015-04-16",3523.81,3523.81,3523.81,3523.81,4300],["2015-04-17",3523.81,3523.81,3523.81,3523.81,1300],["2015-04-20",3523.81,3523.81,3523.81,3523.81,0],["2015-04-21",3212.89,3523.81,3212.89,3264.71,13300],["2015-04-22",3523.81,3575.63,3523.81,3575.63,33500],["2015-04-23",3523.81,3523.81,3523.81,3523.81,5050],["2015-04-24",3523.81,3523.81,3523.81,3523.81,0],["2015-04-27",3523.81,3523.81,3523.81,3523.81,0],["2015-05-04",3212.89,3523.81,3212.89,3523.81,700],["2015-05-05",3523.81,3523.81,3523.81,3523.81,0],["2015-05-06",3523.81,3523.81,3523.81,3523.81,0],["2015-05-07",3523.81,3523.81,3523.81,3523.81,0],["2015-05-08",3316.53,3316.53,3316.53,3316.53,1703],["2015-05-11",3316.53,3316.53,3316.53,3316.53,0],["2015-05-12",3420.17,3420.17,3420.17,3420.17,150],["2015-05-13",3420.17,3420.17,3420.17,3420.17,0],["2015-05-14",3109.24,3368.35,3109.24,3368.35,1500],["2015-05-15",3368.35,3368.35,3368.35,3368.35,0],["2015-05-18",3368.35,3368.35,3368.35,3368.35,0],["2015-05-19",3109.24,3316.53,3109.24,3316.53,1800],["2015-05-20",3264.71,3316.53,3005.6,3316.53,4600],["2015-05-21",3005.6,3005.6,3005.6,3005.6,22806],["2015-05-22",3057.42,3109.24,2953.78,3109.24,5800],["2015-05-25",3109.24,3109.24,2798.32,3109.24,8900],["2015-05-26",3057.42,3109.24,2798.32,3109.24,10744],["2015-05-27",2901.96,3161.06,2901.96,3161.06,1600],["2015-05-28",3109.24,3161.06,2953.78,2953.78,1500],["2015-05-29",3212.89,3212.89,3161.06,3161.06,400],["2015-06-01",3161.06,3161.06,3161.06,3161.06,0],["2015-06-02",3161.06,3161.06,3161.06,3161.06,3200],["2015-06-03",3161.06,3264.71,3161.06,3264.71,29600],["2015-06-04",3264.71,3368.35,3264.71,3368.35,14600],["2015-06-05",3316.53,3368.35,3316.53,3368.35,14600],["2015-06-08",3420.17,3679.27,3420.17,3627.45,76428],["2015-06-09",3420.17,3627.45,3316.53,3627.45,18300],["2015-06-10",3627.45,3627.45,3627.45,3627.45,0],["2015-06-11",3420.17,3420.17,3264.71,3264.71,13500],["2015-06-12",3109.24,3523.81,3005.6,3471.99,47200],["2015-06-15",3316.53,3471.99,3161.06,3161.06,10600],["2015-06-16",3316.53,3316.53,3212.89,3212.89,3400],["2015-06-17",3264.71,3264.71,3109.24,3212.89,400],["2015-06-18",3212.89,3212.89,3109.24,3109.24,2200],["2015-06-19",3212.89,3212.89,3109.24,3109.24,5800],["2015-06-22",3212.89,3212.89,3109.24,3109.24,3000],["2015-06-23",3212.89,3212.89,3109.24,3109.24,3300],["2015-06-24",3109.24,3109.24,3109.24,3109.24,1700],["2015-06-25",3109.24,3109.24,3109.24,3109.24,0],["2015-06-26",3109.24,3109.24,3109.24,3109.24,300],["2015-06-29",3005.6,3005.6,3005.6,3005.6,100],["2015-06-30",3109.24,3109.24,3109.24,3109.24,178],["2015-07-01",3109.24,3109.24,3057.42,3057.42,2300],["2015-07-02",3005.6,3109.24,3005.6,3109.24,600],["2015-07-03",3109.24,3109.24,3057.42,3109.24,900],["2015-07-06",3109.24,3109.24,3109.24,3109.24,31556],["2015-07-07",3057.42,3161.06,3005.6,3161.06,5100],["2015-07-08",3109.24,3109.24,3109.24,3109.24,15000],["2015-07-09",3057.42,3316.53,3057.42,3264.71,27300],["2015-07-10",3264.71,3264.71,3264.71,3264.71,100],["2015-07-13",3212.89,3316.53,3109.24,3316.53,27356],["2015-07-14",3212.89,3212.89,3212.89,3212.89,100],["2015-07-15",3316.53,3316.53,3264.71,3264.71,400],["2015-07-16",3264.71,3264.71,3264.71,3264.71,0],["2015-07-17",3109.24,3109.24,3005.6,3109.24,8300],["2015-07-20",3109.24,3109.24,3005.6,3057.42,3100],["2015-07-21",3057.42,3109.24,3057.42,3057.42,37800],["2015-07-22",3109.24,3212.89,3057.42,3212.89,44400],["2015-07-23",3161.06,3523.81,3161.06,3523.81,36900],["2015-07-24",3523.81,3575.63,3368.35,3523.81,25000],["2015-07-27",3368.35,3368.35,3212.89,3212.89,23000],["2015-07-28",3212.89,3212.89,3057.42,3057.42,16500],["2015-07-29",3109.24,3161.06,3109.24,3161.06,15700],["2015-07-30",3368.35,3420.17,3212.89,3212.89,13800],["2015-07-31",3264.71,3316.53,3109.24,3316.53,71220],["2015-08-03",3212.89,3212.89,3212.89,3212.89,4200],["2015-08-04",3212.89,3316.53,3212.89,3264.71,20600],["2015-08-05",3264.71,3316.53,3264.71,3264.71,9800],["2015-08-06",3316.53,3316.53,3264.71,3316.53,5900],["2015-08-07",3109.24,3109.24,3109.24,3109.24,2973],["2015-08-10",3264.71,3264.71,3057.42,3109.24,11383],["2015-08-11",3109.24,3161.06,3057.42,3057.42,15100],["2015-08-12",3109.24,3212.89,3109.24,3109.24,20100],["2015-08-13",3109.24,3109.24,3057.42,3057.42,12900],["2015-08-14",3212.89,3316.53,3109.24,3316.53,4802],["2015-08-17",3316.53,3316.53,3316.53,3316.53,1],["2015-08-18",3264.71,3264.71,3109.24,3109.24,3000],["2015-08-19",3109.24,3109.24,3109.24,3109.24,10],["2015-08-20",3057.42,3057.42,3057.42,3057.42,1700],["2015-08-21",2850.14,3109.24,2850.14,3109.24,6900],["2015-08-24",2953.78,3109.24,2850.14,3109.24,2129],["2015-08-25",3109.24,3109.24,3109.24,3109.24,0],["2015-08-26",3161.06,3212.89,3161.06,3212.89,300],["2015-08-27",3264.71,3264.71,3212.89,3212.89,600],["2015-08-28",3212.89,3212.89,3109.24,3109.24,600],["2015-08-31",3316.53,3316.53,3316.53,3316.53,100],["2015-09-01",3316.53,3316.53,3316.53,3316.53,0],["2015-09-03",3316.53,3316.53,3316.53,3316.53,0],["2015-09-04",3316.53,3316.53,3316.53,3316.53,0],["2015-09-07",3627.45,3627.45,3420.17,3420.17,6810],["2015-09-08",3420.17,3420.17,3264.71,3264.71,20400],["2015-09-09",3264.71,3264.71,3264.71,3264.71,0],["2015-09-10",3212.89,3212.89,3212.89,3212.89,1700],["2015-09-11",3212.89,3212.89,3212.89,3212.89,4810],["2015-09-14",3368.35,3368.35,3109.24,3212.89,500],["2015-09-15",3212.89,3212.89,3212.89,3212.89,0],["2015-09-16",2901.96,3264.71,2901.96,2901.96,8333],["2015-09-17",2901.96,2901.96,2901.96,2901.96,0],["2015-09-18",3109.24,3109.24,2850.14,2850.14,1100],["2015-09-21",3005.6,3057.42,3005.6,3057.42,200],["2015-09-22",2798.32,3057.42,2798.32,3057.42,2600],["2015-09-23",3057.42,3057.42,3057.42,3057.42,100],["2015-09-24",3109.24,3109.24,3057.42,3057.42,2000],["2015-09-25",3057.42,3109.24,3057.42,3057.42,3700],["2015-09-28",3057.42,3057.42,3057.42,3057.42,0],["2015-09-29",3212.89,3212.89,3005.6,3005.6,400],["2015-09-30",2746.5,3005.6,2746.5,3005.6,1956],["2015-10-01",3005.6,3005.6,3005.6,3005.6,1900],["2015-10-02",3057.42,3264.71,3057.42,3264.71,66428],["2015-10-05",3264.71,3264.71,3264.71,3264.71,67],["2015-10-06",3264.71,3264.71,3264.71,3264.71,0],["2015-10-07",3264.71,3264.71,3264.71,3264.71,0],["2015-10-08",3264.71,3264.71,3264.71,3264.71,0],["2015-10-09",2953.78,3005.6,2953.78,3005.6,34500],["2015-10-12",3005.6,3005.6,3005.6,3005.6,0],["2015-10-13",3005.6,3005.6,3005.6,3005.6,0],["2015-10-14",3005.6,3005.6,3005.6,3005.6,0],["2015-10-15",3264.71,3264.71,3264.71,3264.71,100],["2015-10-16",3109.24,3109.24,2953.78,2953.78,1030],["2015-10-19",2953.78,2953.78,2953.78,2953.78,0],["2015-10-20",2694.68,2953.78,2694.68,2953.78,900],["2015-10-21",2953.78,2953.78,2953.78,2953.78,0],["2015-10-22",2953.78,2953.78,2953.78,2953.78,0],["2015-10-23",3057.42,3057.42,3057.42,3057.42,113],["2015-10-26",2798.32,2798.32,2798.32,2798.32,1700],["2015-10-27",2798.32,2798.32,2798.32,2798.32,26],["2015-10-28",3057.42,3057.42,3057.42,3057.42,100],["2015-10-29",3057.42,3057.42,3057.42,3057.42,50],["2015-10-30",3057.42,3057.42,3057.42,3057.42,0],["2015-11-02",3109.24,3109.24,3109.24,3109.24,100],["2015-11-03",3109.24,3109.24,3109.24,3109.24,6],["2015-11-04",2850.14,2850.14,2798.32,2798.32,1700],["2015-11-05",2798.32,2798.32,2798.32,2798.32,0],["2015-11-06",3057.42,3057.42,3057.42,3057.42,106],["2015-11-09",3057.42,3057.42,3057.42,3057.42,0],["2015-11-10",3057.42,3057.42,3057.42,3057.42,70],["2015-11-11",3005.6,3005.6,3005.6,3005.6,204],["2015-11-12",3005.6,3005.6,3005.6,3005.6,0],["2015-11-13",3005.6,3057.42,3005.6,3005.6,16602],["2015-11-16",3005.6,3005.6,3005.6,3005.6,0],["2015-11-17",3005.6,3005.6,3005.6,3005.6,0],["2015-11-18",3005.6,3005.6,3005.6,3005.6,0],["2015-11-19",3005.6,3005.6,3005.6,3005.6,7500],["2015-11-20",2798.32,2850.14,2746.5,2746.5,25500],["2015-11-23",2746.5,2746.5,2746.5,2746.5,0],["2015-11-24",2746.5,2746.5,2746.5,2746.5,0],["2015-11-25",2901.96,2901.96,2901.96,2901.96,1402],["2015-11-26",2901.96,2901.96,2901.96,2901.96,600],["2015-11-27",2694.68,2694.68,2694.68,2694.68,3100],["2015-11-30",2694.68,2694.68,2694.68,2694.68,0],["2015-12-01",2850.14,2850.14,2850.14,2850.14,1000],["2015-12-02",2850.14,2850.14,2850.14,2850.14,0],["2015-12-03",2850.14,2850.14,2850.14,2850.14,0],["2015-12-04",2850.14,2850.14,2850.14,2850.14,0],["2015-12-07",2746.5,2746.5,2746.5,2746.5,300],["2015-12-08",2694.68,2694.68,2642.86,2642.86,2600],["2015-12-09",2591.04,2591.04,2591.04,2591.04,400],["2015-12-10",2591.04,2591.04,2591.04,2591.04,0],["2015-12-11",2642.86,2642.86,2642.86,2642.86,504],["2015-12-14",2642.86,2642.86,2642.86,2642.86,0],["2015-12-15",2642.86,2642.86,2539.22,2539.22,2200],["2015-12-16",2591.04,2591.04,2591.04,2591.04,5900],["2015-12-17",2591.04,2591.04,2591.04,2591.04,100],["2015-12-18",2746.5,2746.5,2746.5,2746.5,138],["2015-12-21",2539.22,2539.22,2487.39,2487.39,2700],["2015-12-22",2487.39,2487.39,2487.39,2487.39,0],["2015-12-23",2487.39,2487.39,2487.39,2487.39,0],["2015-12-24",2642.86,2642.86,2642.86,2642.86,1800],["2015-12-25",2642.86,2642.86,2642.86,2642.86,0],["2015-12-28",2642.86,2642.86,2642.86,2642.86,0],["2015-12-29",2642.86,2642.86,2642.86,2642.86,0],["2015-12-30",2642.86,2642.86,2642.86,2642.86,0],["2015-12-31",2694.68,2746.5,2694.68,2746.5,700],["2016-01-04",2591.04,2591.04,2539.22,2539.22,300],["2016-01-05",2331.93,2694.68,2331.93,2642.86,300],["2016-01-06",2642.86,2642.86,2642.86,2642.86,20],["2016-01-07",2642.86,2642.86,2642.86,2642.86,20],["2016-01-08",2642.86,2642.86,2642.86,2642.86,0],["2016-01-11",2642.86,2642.86,2642.86,2642.86,0],["2016-01-12",2642.86,2642.86,2642.86,2642.86,0],["2016-01-13",2642.86,2642.86,2642.86,2642.86,40],["2016-01-14",2642.86,2642.86,2642.86,2642.86,0],["2016-01-15",2746.5,2746.5,2746.5,2746.5,100],["2016-01-18",2746.5,2746.5,2746.5,2746.5,0],["2016-01-19",2746.5,2746.5,2746.5,2746.5,0],["2016-01-20",2487.39,2487.39,2487.39,2487.39,8900],["2016-01-21",2383.75,2383.75,2280.11,2280.11,2300],["2016-01-22",2280.11,2280.11,2280.11,2280.11,0],["2016-01-25",2487.39,2487.39,2487.39,2487.39,100],["2016-01-26",2435.57,2487.39,2435.57,2487.39,500],["2016-01-27",2383.75,2383.75,2383.75,2383.75,2000],["2016-01-28",2383.75,2383.75,2383.75,2383.75,0],["2016-01-29",2591.04,2591.04,2591.04,2591.04,184],["2016-02-01",2487.39,2591.04,2331.93,2591.04,32500],["2016-02-02",2591.04,2591.04,2591.04,2591.04,0],["2016-02-03",2591.04,2591.04,2591.04,2591.04,0],["2016-02-04",2591.04,2591.04,2591.04,2591.04,0],["2016-02-05",2850.14,2850.14,2850.14,2850.14,100],["2016-02-15",2850.14,2850.14,2850.14,2850.14,0],["2016-02-16",2850.14,2850.14,2850.14,2850.14,0],["2016-02-17",2850.14,2850.14,2850.14,2850.14,28116],["2016-02-18",2591.04,2591.04,2591.04,2591.04,8700],["2016-02-19",2331.93,2331.93,2331.93,2331.93,8900],["2016-02-22",2487.39,2487.39,2124.65,2124.65,18400],["2016-02-23",2176.47,2176.47,1917.37,2124.65,48800],["2016-02-24",2331.93,2331.93,2331.93,2331.93,100],["2016-02-25",2331.93,2539.22,2124.65,2539.22,4060],["2016-02-26",2331.93,2746.5,2331.93,2746.5,12000],["2016-02-29",2746.5,3005.6,2487.39,3005.6,5300],["2016-03-01",3212.89,3212.89,2746.5,2746.5,1500],["2016-03-02",2746.5,2746.5,2487.39,2746.5,22200],["2016-03-03",2798.32,2798.32,2798.32,2798.32,4000],["2016-03-04",2798.32,2798.32,2798.32,2798.32,0],["2016-03-07",2539.22,2539.22,2539.22,2539.22,5500],["2016-03-08",2331.93,2331.93,2331.93,2331.93,4104],["2016-03-09",2331.93,2331.93,2331.93,2331.93,0],["2016-03-10",2331.93,2331.93,2280.11,2280.11,5500],["2016-03-11",2435.57,2435.57,2331.93,2331.93,1600],["2016-03-14",2280.11,2383.75,2280.11,2383.75,370],["2016-03-15",2383.75,2383.75,2383.75,2383.75,982],["2016-03-16",2383.75,2383.75,2383.75,2383.75,400],["2016-03-17",2383.75,2383.75,2383.75,2383.75,300],["2016-03-18",2383.75,2383.75,2383.75,2383.75,0],["2016-03-21",2383.75,2383.75,2383.75,2383.75,0],["2016-03-22",2176.47,2383.75,2176.47,2383.75,10800],["2016-03-23",2383.75,2383.75,2383.75,2383.75,500],["2016-03-24",2228.29,2383.75,2228.29,2383.75,1800],["2016-03-25",2331.93,2383.75,2176.47,2383.75,1400],["2016-03-28",2383.75,2383.75,2383.75,2383.75,19876],["2016-03-29",2383.75,2591.04,2228.29,2487.39,16400],["2016-03-30",2331.93,2591.04,2331.93,2539.22,1300],["2016-03-31",2591.04,2591.04,2383.75,2539.22,3718],["2016-04-01",2383.75,2383.75,2383.75,2383.75,2000],["2016-04-04",2176.47,2383.75,2176.47,2383.75,2700],["2016-04-05",2383.75,2383.75,2383.75,2383.75,0],["2016-04-06",2383.75,2383.75,2383.75,2383.75,0],["2016-04-07",2383.75,2383.75,2383.75,2383.75,100],["2016-04-08",2383.75,2383.75,2383.75,2383.75,0],["2016-04-11",2176.47,2487.39,2176.47,2487.39,5100],["2016-04-12",2280.11,2280.11,2280.11,2280.11,100],["2016-04-13",2176.47,2176.47,2176.47,2176.47,100],["2016-04-14",2176.47,2176.47,2176.47,2176.47,500],["2016-04-15",2176.47,2176.47,2176.47,2176.47,0],["2016-04-19",2383.75,2383.75,2383.75,2383.75,400],["2016-04-20",2176.47,2176.47,2176.47,2176.47,2900],["2016-04-21",2124.65,2176.47,2124.65,2176.47,5200],["2016-04-22",2124.65,2176.47,2124.65,2176.47,2700],["2016-04-25",2176.47,2331.93,2176.47,2331.93,1500],["2016-04-26",2331.93,2331.93,2331.93,2331.93,0],["2016-04-27",2331.93,2331.93,2331.93,2331.93,0],["2016-04-28",2331.93,2331.93,2331.93,2331.93,0],["2016-04-29",2280.11,2331.93,2280.11,2331.93,2000],["2016-05-04",2331.93,2331.93,2331.93,2331.93,3100],["2016-05-05",2383.75,2383.75,2383.75,2383.75,300],["2016-05-06",2383.75,2383.75,2383.75,2383.75,0],["2016-05-09",2383.75,2383.75,2383.75,2383.75,0],["2016-05-10",2487.39,2487.39,2487.39,2487.39,100],["2016-05-11",2487.39,2487.39,2487.39,2487.39,0],["2016-05-12",2280.11,2435.57,2280.11,2435.57,600],["2016-05-13",2280.11,2280.11,2280.11,2280.11,500],["2016-05-16",2124.65,2124.65,2124.65,2124.65,1200],["2016-05-17",2176.47,2331.93,2176.47,2331.93,384],["2016-05-18",2331.93,2331.93,2331.93,2331.93,16],["2016-05-19",2331.93,2331.93,2331.93,2331.93,0],["2016-05-20",2331.93,2331.93,2331.93,2331.93,0],["2016-05-23",2124.65,2124.65,2124.65,2124.65,100],["2016-05-24",2124.65,2124.65,2124.65,2124.65,0],["2016-05-25",2124.65,2124.65,2124.65,2124.65,0],["2016-05-26",2176.47,2228.29,2176.47,2228.29,200],["2016-05-27",2228.29,2228.29,2228.29,2228.29,0],["2016-05-30",2331.93,2331.93,2331.93,2331.93,200],["2016-05-31",2176.47,2176.47,2176.47,2176.47,2000],["2016-06-01",2176.47,2176.47,2176.47,2176.47,0],["2016-06-02",2124.65,2124.65,2124.65,2124.65,200],["2016-06-03",2176.47,2228.29,2176.47,2228.29,4600],["2016-06-06",2176.47,2176.47,2072.83,2072.83,2000],["2016-06-07",2176.47,2176.47,2176.47,2176.47,1100],["2016-06-08",2176.47,2176.47,2176.47,2176.47,0],["2016-06-09",2176.47,2176.47,2176.47,2176.47,0],["2016-06-10",2176.47,2176.47,2176.47,2176.47,1100],["2016-06-13",2176.47,2176.47,2176.47,2176.47,0],["2016-06-14",2176.47,2176.47,2176.47,2176.47,500],["2016-06-15",2228.29,2228.29,2228.29,2228.29,1100],["2016-06-16",2176.47,2176.47,2176.47,2176.47,300],["2016-06-17",2383.75,2383.75,2331.93,2331.93,1112],["2016-06-20",2331.93,2331.93,2331.93,2331.93,0],["2016-06-21",2331.93,2331.93,2331.93,2331.93,0],["2016-06-22",2331.93,2331.93,2331.93,2331.93,0],["2016-06-23",2331.93,2331.93,2331.93,2331.93,0],["2016-06-24",2176.47,2176.47,2124.65,2124.65,8300],["2016-06-27",2124.65,2124.65,2124.65,2124.65,100],["2016-06-28",2124.65,2124.65,2124.65,2124.65,0],["2016-06-29",2124.65,2176.47,2124.65,2176.47,5200],["2016-06-30",2176.47,2176.47,2176.47,2176.47,0],["2016-07-01",2176.47,2176.47,2176.47,2176.47,1900],["2016-07-04",2176.47,2176.47,2176.47,2176.47,5300],["2016-07-05",2176.47,2176.47,2176.47,2176.47,578],["2016-07-06",2176.47,2176.47,2176.47,2176.47,0],["2016-07-07",2124.65,2124.65,2124.65,2124.65,1000],["2016-07-08",2124.65,2124.65,2124.65,2124.65,0],["2016-07-11",1917.37,2124.65,1917.37,2124.65,200],["2016-07-12",2124.65,2124.65,2124.65,2124.65,6],["2016-07-13",2124.65,2176.47,2124.65,2176.47,200],["2016-07-14",2176.47,2176.47,2176.47,2176.47,1200],["2016-07-15",2072.83,2072.83,2072.83,2072.83,600],["2016-07-18",2072.83,2072.83,2072.83,2072.83,10],["2016-07-19",1865.55,2124.65,1865.55,2124.65,490],["2016-07-20",2124.65,2124.65,2124.65,2124.65,0],["2016-07-21",2072.83,2072.83,2072.83,2072.83,600],["2016-07-22",2124.65,2176.47,2124.65,2176.47,400],["2016-07-25",2176.47,2176.47,2176.47,2176.47,1000],["2016-07-26",2072.83,2176.47,2072.83,2176.47,1050],["2016-07-27",2176.47,2176.47,2176.47,2176.47,2],["2016-07-28",2176.47,2176.47,2176.47,2176.47,0],["2016-07-29",2124.65,2176.47,2124.65,2176.47,2100],["2016-08-01",2176.47,2176.47,2176.47,2176.47,0],["2016-08-02",2124.65,2176.47,2072.83,2176.47,2700],["2016-08-03",2176.47,2176.47,2176.47,2176.47,0],["2016-08-04",2176.47,2176.47,2176.47,2176.47,0],["2016-08-05",2176.47,2176.47,2176.47,2176.47,0],["2016-08-08",2176.47,2176.47,2176.47,2176.47,0],["2016-08-09",2176.47,2228.29,2176.47,2228.29,1200],["2016-08-10",2228.29,2228.29,2228.29,2228.29,0],["2016-08-11",2176.47,2176.47,2176.47,2176.47,102],["2016-08-12",2228.29,2228.29,2176.47,2228.29,7064],["2016-08-15",2228.29,2228.29,2176.47,2228.29,1311],["2016-08-16",2383.75,2383.75,2228.29,2228.29,1900],["2016-08-17",2228.29,2383.75,2228.29,2383.75,36714],["2016-08-18",2383.75,2383.75,2331.93,2331.93,44700],["2016-08-19",2280.11,2383.75,2176.47,2331.93,70650],["2016-08-22",2383.75,2435.57,2331.93,2435.57,69300],["2016-08-23",2280.11,2331.93,2228.29,2331.93,38300],["2016-08-24",2331.93,2383.75,2280.11,2331.93,47710],["2016-08-25",2331.93,2383.75,2280.11,2383.75,90200],["2016-08-26",2331.93,2383.75,2331.93,2383.75,87300],["2016-08-29",2331.93,2435.57,2280.11,2435.57,104520],["2016-08-30",2435.57,2642.86,2383.75,2642.86,137810],["2016-08-31",2694.68,2901.96,2694.68,2901.96,119730],["2016-09-01",2901.96,3057.42,2642.86,2953.78,10120],["2016-09-05",2694.68,2694.68,2694.68,2694.68,11524],["2016-09-06",2798.32,2798.32,2435.57,2539.22,276400],["2016-09-07",2487.39,2694.68,2487.39,2591.04,81700],["2016-09-08",2591.04,2642.86,2539.22,2642.86,71314],["2016-09-09",2539.22,2642.86,2539.22,2591.04,52084],["2016-09-12",2539.22,2591.04,2487.39,2539.22,52800],["2016-09-13",2487.39,2539.22,2435.57,2435.57,47500],["2016-09-14",2383.75,2487.39,2383.75,2487.39,49200],["2016-09-15",2539.22,2539.22,2435.57,2487.39,50600],["2016-09-16",2539.22,2539.22,2435.57,2487.39,38350],["2016-09-19",2487.39,2539.22,2435.57,2539.22,72000],["2016-09-20",2487.39,2487.39,2435.57,2487.39,51500],["2016-09-21",2487.39,2539.22,2435.57,2539.22,121600],["2016-09-22",2591.04,2591.04,2539.22,2591.04,101764],["2016-09-23",2539.22,2591.04,2539.22,2591.04,57200],["2016-09-26",2591.04,2642.86,2539.22,2591.04,82800],["2016-09-27",2539.22,2591.04,2539.22,2539.22,51700],["2016-09-28",2539.22,2591.04,2487.39,2591.04,59566],["2016-09-29",2642.86,2642.86,2487.39,2591.04,102060],["2016-09-30",2539.22,2642.86,2539.22,2591.04,84300],["2016-10-03",2539.22,2642.86,2539.22,2642.86,108824],["2016-10-04",2591.04,2694.68,2539.22,2694.68,157300],["2016-10-05",2694.68,2746.5,2694.68,2694.68,134900],["2016-10-06",2591.04,2642.86,2539.22,2591.04,41100],["2016-10-07",2591.04,2642.86,2539.22,2642.86,49300],["2016-10-10",2642.86,2694.68,2591.04,2642.86,40900],["2016-10-11",2642.86,2694.68,2539.22,2591.04,61000],["2016-10-12",2591.04,2591.04,2487.39,2539.22,44200],["2016-10-13",2539.22,2591.04,2331.93,2539.22,57000],["2016-10-14",2539.22,2642.86,2539.22,2591.04,27600],["2016-10-17",2539.22,2591.04,2487.39,2539.22,46100],["2016-10-18",2539.22,2539.22,2383.75,2487.39,64300],["2016-10-19",2435.57,2487.39,2383.75,2435.57,48800],["2016-10-20",2435.57,2487.39,2383.75,2383.75,21441],["2016-10-21",2331.93,2383.75,2176.47,2280.11,42000],["2016-10-24",2072.83,2072.83,2072.83,2072.83,4300],["2016-10-25",2072.83,2072.83,1865.55,1865.55,36210],["2016-10-26",1710.08,1865.55,1710.08,1813.73,78700],["2016-10-27",1865.55,1865.55,1658.26,1865.55,21900],["2016-10-28",1865.55,1865.55,1710.08,1865.55,14320],["2016-10-31",1813.73,1813.73,1710.08,1710.08,8300],["2016-11-01",1554.62,1710.08,1554.62,1606.44,27200],["2016-11-02",1710.08,1710.08,1606.44,1606.44,1800],["2016-11-03",1658.26,1761.9,1502.8,1606.44,8100],["2016-11-04",1658.26,1658.26,1554.62,1554.62,800],["2016-11-07",1502.8,1710.08,1502.8,1710.08,3100],["2016-11-08",1710.08,1710.08,1710.08,1710.08,30],["2016-11-09",1658.26,1658.26,1554.62,1554.62,8500],["2016-11-10",1450.98,1606.44,1450.98,1502.8,2200],["2016-11-11",1554.62,1554.62,1554.62,1554.62,300],["2016-11-14",1554.62,1554.62,1554.62,1554.62,5300],["2016-11-15",1554.62,1606.44,1554.62,1606.44,5900],["2016-11-16",1606.44,1658.26,1606.44,1658.26,12800],["2016-11-17",1658.26,1658.26,1606.44,1606.44,4141],["2016-11-18",1606.44,1658.26,1502.8,1502.8,13100],["2016-11-21",1606.44,1606.44,1502.8,1606.44,11910],["2016-11-22",1606.44,1606.44,1606.44,1606.44,100],["2016-11-23",1606.44,1606.44,1606.44,1606.44,0],["2016-11-24",1606.44,1606.44,1502.8,1502.8,2200],["2016-11-25",1606.44,1606.44,1606.44,1606.44,500],["2016-11-28",1554.62,1554.62,1502.8,1502.8,15600],["2016-11-29",1554.62,1606.44,1502.8,1606.44,4600],["2016-11-30",1554.62,1761.9,1554.62,1761.9,54700],["2016-12-01",1761.9,1865.55,1761.9,1761.9,27300],["2016-12-02",1710.08,1710.08,1606.44,1606.44,6100],["2016-12-05",1554.62,1554.62,1502.8,1502.8,3000],["2016-12-06",1502.8,1502.8,1502.8,1502.8,10500],["2016-12-07",1502.8,1554.62,1502.8,1554.62,6600],["2016-12-08",1554.62,1554.62,1554.62,1554.62,8533],["2016-12-09",1554.62,1554.62,1450.98,1502.8,16600],["2016-12-12",1450.98,1450.98,1399.16,1399.16,15900],["2016-12-13",1399.16,1399.16,1399.16,1399.16,10],["2016-12-14",1399.16,1399.16,1399.16,1399.16,6700],["2016-12-15",1450.98,1450.98,1450.98,1450.98,100],["2016-12-16",1502.8,1554.62,1502.8,1554.62,20215],["2016-12-19",1554.62,1554.62,1554.62,1554.62,0],["2016-12-20",1502.8,1554.62,1502.8,1554.62,6200],["2016-12-21",1554.62,1710.08,1554.62,1606.44,18600],["2016-12-22",1606.44,1606.44,1606.44,1606.44,0],["2016-12-23",1502.8,1502.8,1502.8,1502.8,100],["2016-12-26",1502.8,1502.8,1399.16,1450.98,10500],["2016-12-27",1450.98,1450.98,1450.98,1450.98,0],["2016-12-28",1502.8,1554.62,1502.8,1554.62,364],["2016-12-29",1554.62,1554.62,1554.62,1554.62,0],["2016-12-30",1502.8,1502.8,1450.98,1450.98,4611],["2017-01-03",1450.98,1450.98,1450.98,1450.98,1200],["2017-01-04",1450.98,1450.98,1450.98,1450.98,0],["2017-01-05",1399.16,1399.16,1399.16,1399.16,2100],["2017-01-06",1399.16,1399.16,1399.16,1399.16,0],["2017-01-09",1450.98,1450.98,1450.98,1450.98,100],["2017-01-10",1450.98,1450.98,1450.98,1450.98,0],["2017-01-11",1450.98,1450.98,1450.98,1450.98,0],["2017-01-12",1399.16,1450.98,1399.16,1450.98,2500],["2017-01-13",1450.98,1450.98,1450.98,1450.98,0],["2017-01-16",1450.98,1450.98,1450.98,1450.98,0],["2017-01-17",1450.98,1450.98,1450.98,1450.98,0],["2017-01-18",1450.98,1450.98,1450.98,1450.98,0],["2017-01-19",1347.34,1347.34,1347.34,1347.34,1000],["2017-01-20",1347.34,1347.34,1347.34,1347.34,0],["2017-01-23",1399.16,1399.16,1347.34,1347.34,900],["2017-01-24",1347.34,1347.34,1347.34,1347.34,0],["2017-01-25",1399.16,1399.16,1399.16,1399.16,100],["2017-02-02",1450.98,1502.8,1450.98,1502.8,16300],["2017-02-03",1502.8,1502.8,1502.8,1502.8,0],["2017-02-06",1502.8,1502.8,1502.8,1502.8,5800],["2017-02-07",1399.16,1554.62,1399.16,1554.62,3700],["2017-02-08",1554.62,1658.26,1502.8,1658.26,11100],["2017-02-09",1554.62,1554.62,1554.62,1554.62,12000],["2017-02-10",1554.62,1606.44,1502.8,1606.44,10000],["2017-02-13",1658.26,1658.26,1658.26,1658.26,800],["2017-02-14",1658.26,1658.26,1658.26,1658.26,4000],["2017-02-15",1658.26,1658.26,1658.26,1658.26,0],["2017-02-16",1554.62,1658.26,1554.62,1658.26,4170],["2017-02-17",1606.44,1606.44,1554.62,1606.44,37700],["2017-02-20",1658.26,1710.08,1658.26,1710.08,5700],["2017-02-21",1710.08,1710.08,1710.08,1710.08,5100],["2017-02-22",1710.08,1710.08,1710.08,1710.08,0],["2017-02-23",1710.08,1710.08,1658.26,1658.26,3720],["2017-02-24",1606.44,1606.44,1606.44,1606.44,500],["2017-02-27",1606.44,1710.08,1554.62,1710.08,20500],["2017-02-28",1710.08,1710.08,1710.08,1710.08,0],["2017-03-01",1606.44,1710.08,1606.44,1606.44,39100],["2017-03-02",1606.44,1606.44,1606.44,1606.44,100],["2017-03-03",1606.44,1710.08,1606.44,1658.26,7600],["2017-03-06",1658.26,1658.26,1502.8,1606.44,15300],["2017-03-07",1606.44,1606.44,1606.44,1606.44,9000],["2017-03-08",1658.26,1658.26,1606.44,1606.44,25100],["2017-03-09",1606.44,1761.9,1606.44,1710.08,18700],["2017-03-10",1658.26,1658.26,1658.26,1658.26,100],["2017-03-13",1606.44,1606.44,1606.44,1606.44,5800],["2017-03-14",1606.44,1606.44,1606.44,1606.44,2400],["2017-03-15",1606.44,1710.08,1606.44,1710.08,1100],["2017-03-16",1710.08,1710.08,1710.08,1710.08,0],["2017-03-17",1710.08,1710.08,1710.08,1710.08,0],["2017-03-20",1761.9,1761.9,1761.9,1761.9,100],["2017-03-21",1606.44,1606.44,1606.44,1606.44,1400],["2017-03-22",1710.08,1710.08,1710.08,1710.08,100],["2017-03-23",1710.08,1761.9,1710.08,1761.9,18000],["2017-03-24",1761.9,1761.9,1761.9,1761.9,0],["2017-03-27",1710.08,1710.08,1658.26,1658.26,2300],["2017-03-28",1761.9,1761.9,1710.08,1710.08,1123],["2017-03-29",1710.08,1710.08,1710.08,1710.08,0],["2017-03-30",1710.08,1710.08,1710.08,1710.08,200],["2017-03-31",1761.9,1761.9,1761.9,1761.9,300],["2017-04-03",1761.9,1761.9,1761.9,1761.9,0],["2017-04-04",1761.9,1761.9,1761.9,1761.9,0],["2017-04-05",1606.44,1865.55,1606.44,1865.55,8400],["2017-04-07",1710.08,1813.73,1710.08,1813.73,2300],["2017-04-10",1813.73,1813.73,1813.73,1813.73,0],["2017-04-11",1813.73,1813.73,1813.73,1813.73,0],["2017-04-12",1969.19,1969.19,1865.55,1865.55,9300],["2017-04-13",1865.55,2021.01,1865.55,1865.55,500],["2017-04-14",1865.55,1865.55,1865.55,1865.55,0],["2017-04-17",1865.55,1865.55,1865.55,1865.55,0],["2017-04-18",1865.55,2021.01,1710.08,1865.55,3010],["2017-04-19",1761.9,1761.9,1710.08,1710.08,2500],["2017-04-20",1761.9,1865.55,1761.9,1761.9,800],["2017-04-21",1917.37,1917.37,1917.37,1917.37,10410],["2017-04-24",1969.19,2072.83,1969.19,2072.83,42200],["2017-04-25",2176.47,2280.11,2072.83,2280.11,55600],["2017-04-26",2228.29,2487.39,2228.29,2331.93,54700],["2017-04-27",2176.47,2331.93,2124.65,2228.29,33100],["2017-04-28",2176.47,2228.29,2072.83,2072.83,5200],["2017-05-03",2124.65,2280.11,1917.37,2228.29,178000],["2017-05-04",2383.75,2383.75,2021.01,2021.01,119260],["2017-05-05",2176.47,2176.47,2021.01,2021.01,31500],["2017-05-08",2072.83,2176.47,2072.83,2176.47,5300],["2017-05-09",2228.29,2383.75,2228.29,2383.75,50700],["2017-05-10",2591.04,2591.04,2591.04,2591.04,37800],["2017-05-11",2850.14,2850.14,2850.14,2850.14,36900],["2017-05-12",3109.24,3109.24,3109.24,3109.24,19100],["2017-05-15",3264.71,3420.17,3212.89,3420.17,63740],["2017-05-16",3575.63,3627.45,3420.17,3627.45,8152],["2017-05-17",3471.99,3627.45,3264.71,3627.45,8007],["2017-05-18",3368.35,3575.63,3368.35,3575.63,24600],["2017-05-19",3420.17,3523.81,3368.35,3368.35,11605],["2017-05-22",3575.63,3679.27,3368.35,3679.27,50561],["2017-05-23",3834.73,4042.02,3471.99,4042.02,14900],["2017-05-24",4042.02,4093.84,3990.2,3990.2,11412],["2017-05-25",4093.84,4093.84,3990.2,4042.02,1699],["2017-05-26",3886.55,4404.76,3886.55,4404.76,27100],["2017-05-29",4767.51,4767.51,4404.76,4404.76,10114],["2017-05-30",4767.51,4767.51,4404.76,4767.51,6888],["2017-05-31",4871.15,5233.89,4871.15,5233.89,13889],["2017-06-01",5596.64,5752.1,4819.33,4819.33,61910],["2017-06-02",4352.94,5285.71,4352.94,5285.71,1500],["2017-06-05",5285.71,5803.92,5182.07,5285.71,1339],["2017-06-06",4922.97,5285.71,4767.51,5285.71,19600],["2017-06-07",4871.15,5337.54,4871.15,5337.54,26084],["2017-06-08",5389.36,5389.36,4974.79,5389.36,7316],["2017-06-09",5182.07,5389.36,4974.79,4974.79,3700],["2017-06-12",4715.69,5441.18,4715.69,5441.18,3950],["2017-06-13",5389.36,5441.18,5078.43,5441.18,900],["2017-06-14",5389.36,5441.18,5130.25,5441.18,6830],["2017-06-15",5078.43,5441.18,5078.43,5441.18,6530],["2017-06-16",5182.07,5182.07,5078.43,5078.43,940],["2017-06-19",5389.36,5389.36,5389.36,5389.36,300],["2017-06-20",5078.43,5441.18,5078.43,5441.18,19954],["2017-06-21",5182.07,5441.18,5182.07,5441.18,3000],["2017-06-22",4922.97,5441.18,4922.97,5441.18,10000],["2017-06-23",5389.36,5389.36,5389.36,5389.36,400],["2017-06-26",5389.36,5389.36,5389.36,5389.36,0],["2017-06-27",5026.61,5855.74,4922.97,5855.74,31700],["2017-06-28",5803.92,5855.74,5389.36,5441.18,900],["2017-06-29",5078.43,5078.43,4974.79,4974.79,28700],["2017-06-30",4508.4,5026.61,4508.4,4974.79,37606],["2017-07-03",4974.79,5441.18,4974.79,5441.18,22820],["2017-07-04",5441.18,5441.18,5441.18,5441.18,16],["2017-07-05",5026.61,5182.07,4974.79,5182.07,500],["2017-07-06",4663.87,5182.07,4663.87,5182.07,23826],["2017-07-07",5182.07,5700.28,5182.07,5285.71,50100],["2017-07-10",4922.97,5285.71,4767.51,5285.71,148104],["2017-07-11",4922.97,5182.07,4922.97,5182.07,510],["2017-07-12",4715.69,5182.07,4663.87,5182.07,24200],["2017-07-13",5130.25,5389.36,4767.51,5182.07,90332],["2017-07-14",5182.07,5337.54,5182.07,5337.54,22500],["2017-07-17",5130.25,5130.25,4871.15,5026.61,24366],["2017-07-18",5130.25,5130.25,4715.69,5130.25,21131],["2017-07-19",5182.07,5596.64,4767.51,5596.64,12400],["2017-07-20",5233.89,5544.82,5078.43,5544.82,42800],["2017-07-21",5544.82,5855.74,5130.25,5700.28,68600],["2017-07-24",5648.46,5752.1,5596.64,5752.1,12620],["2017-07-25",5596.64,5803.92,5389.36,5803.92,33400],["2017-07-26",5389.36,5803.92,5233.89,5233.89,56700],["2017-07-27",5648.46,5648.46,5026.61,5544.82,21256],["2017-07-28",5493.0,5493.0,5026.61,5493.0,2900],["2017-07-31",4974.79,5544.82,4974.79,5544.82,2140],["2017-08-01",5389.36,5855.74,5389.36,5855.74,38900],["2017-08-02",5855.74,6011.2,5803.92,5907.56,42700],["2017-08-03",5907.56,6477.59,5907.56,6477.59,96504],["2017-08-04",6736.69,6788.52,6684.87,6684.87,40110],["2017-08-07",6684.87,6684.87,6270.31,6529.41,35800],["2017-08-08",6270.31,6477.59,5907.56,6477.59,42378],["2017-08-09",6011.2,6425.77,5855.74,6218.49,100200],["2017-08-10",6477.59,6633.05,5803.92,6373.95,40688],["2017-08-11",6218.49,6218.49,6011.2,6218.49,42710],["2017-08-14",6218.49,6270.31,5596.64,6166.67,71200],["2017-08-15",5959.38,6166.67,5959.38,6114.85,39600],["2017-08-16",6114.85,6114.85,5700.28,6011.2,33700],["2017-08-17",5648.46,5959.38,5648.46,5959.38,36100],["2017-08-18",5959.38,6529.41,5959.38,6270.31,62300],["2017-08-21",6218.49,6322.13,6218.49,6270.31,62305],["2017-08-22",6529.41,6633.05,6270.31,6270.31,60000],["2017-08-23",6114.85,6218.49,5959.38,5959.38,65900],["2017-08-24",6322.13,6322.13,5803.92,5959.38,60344],["2017-08-25",5441.18,6218.49,5441.18,6218.49,55608],["2017-08-28",6633.05,6736.69,5855.74,5855.74,8810],["2017-08-29",5752.1,6425.77,5752.1,6218.49,96419],["2017-08-30",5803.92,6270.31,5700.28,6114.85,77601],["2017-08-31",6114.85,6322.13,6114.85,6166.67,68800],["2017-09-01",6218.49,6218.49,6166.67,6218.49,67300],["2017-09-05",6011.2,6373.95,6011.2,6373.95,82400],["2017-09-06",6943.98,6943.98,5803.92,6322.13,72700],["2017-09-07",6373.95,6684.87,6322.13,6581.23,36799],["2017-09-08",6166.67,6581.23,6166.67,6477.59,61300],["2017-09-11",6581.23,6581.23,6425.77,6581.23,72200],["2017-09-12",6011.2,6581.23,6011.2,6581.23,75700],["2017-09-13",6063.03,6529.41,6011.2,6529.41,68200],["2017-09-14",6705.88,6941.18,6000.0,6176.47,88100],["2017-09-15",6176.47,6705.88,6176.47,6705.88,40202],["2017-09-18",6176.47,6705.88,6176.47,6705.88,65500],["2017-09-19",6705.88,7352.94,6411.76,7352.94,48480],["2017-09-20",7882.35,8058.82,7117.65,7470.59,146700],["2017-09-21",6823.53,8000.0,6823.53,7470.59,67800],["2017-09-22",7058.82,7176.47,7058.82,7176.47,74500],["2017-09-25",6941.18,7588.24,6941.18,7588.24,50802],["2017-09-26",7352.94,7352.94,7000.0,7058.82,52900],["2017-09-27",6823.53,6941.18,6823.53,6941.18,51600],["2017-09-28",7000.0,7000.0,6882.35,6941.18,51100],["2017-09-29",6764.71,6764.71,6705.88,6764.71,51010],["2017-10-02",6294.12,6705.88,6294.12,6470.59,53800],["2017-10-03",6411.76,6411.76,6176.47,6352.94,34502],["2017-10-04",6705.88,6705.88,6235.29,6470.59,65810],["2017-10-05",6058.82,6470.59,6058.82,6470.59,45600],["2017-10-06",6235.29,6411.76,5823.53,5823.53,69100],["2017-10-09",5294.12,6352.94,5294.12,6352.94,113500],["2017-10-10",6823.53,6941.18,6588.24,6588.24,75300],["2017-10-11",6529.41,6529.41,6176.47,6176.47,45600],["2017-10-12",6000.0,6411.76,5764.71,6235.29,72076],["2017-10-13",6411.76,6411.76,6117.65,6176.47,32400],["2017-10-16",6352.94,6352.94,6235.29,6235.29,18200],["2017-10-17",6235.29,6764.71,5941.18,6764.71,24900],["2017-10-18",6294.12,6941.18,6294.12,6941.18,10300],["2017-10-19",6470.59,7588.24,6470.59,7588.24,108900],["2017-10-20",7470.59,8294.12,7470.59,8294.12,127940],["2017-10-23",8294.12,9117.65,8235.29,9117.65,135548],["2017-10-24",9117.65,9941.18,9117.65,9117.65,84638],["2017-10-25",9117.65,10000.0,9117.65,9705.88,112861],["2017-10-26",9764.71,10411.76,8764.71,9705.88,64800],["2017-10-27",9705.88,9705.88,9058.82,9411.76,95332],["2017-10-30",9411.76,9411.76,8823.53,9294.12,96900],["2017-10-31",9294.12,9294.12,8470.59,9176.47,80500],["2017-11-01",8470.59,9705.88,8294.12,9411.76,42900],["2017-11-02",9411.76,10352.94,9411.76,9529.41,23900],["2017-11-03",10000.0,10000.0,9705.88,9705.88,34944],["2017-11-06",8941.18,9588.24,8823.53,9411.76,11000],["2017-11-07",8823.53,9352.94,8470.59,8941.18,30200],["2017-11-08",8823.53,8823.53,8058.82,8705.88,33350],["2017-11-09",8705.88,9352.94,8705.88,9000.0,16500],["2017-11-10",8764.71,9235.29,8117.65,8470.59,21400],["2017-11-13",7941.18,8470.59,7764.71,8470.59,32800],["2017-11-14",7882.35,8294.12,7882.35,8235.29,16100],["2017-11-15",8000.0,8235.29,8000.0,8235.29,27622],["2017-11-16",7588.24,8470.59,7588.24,8235.29,42201],["2017-11-17",8117.65,8176.47,8117.65,8176.47,7800],["2017-11-20",8176.47,8176.47,8000.0,8176.47,43000],["2017-11-21",8117.65,8941.18,8058.82,8941.18,89900],["2017-11-22",8941.18,9352.94,8941.18,9294.12,79078],["2017-11-23",8647.06,9411.76,8647.06,9411.76,103115],["2017-11-24",9176.47,9294.12,8470.59,9058.82,87536],["2017-11-27",9117.65,9117.65,8588.24,9058.82,102100],["2017-11-28",8588.24,9058.82,8588.24,9000.0,53700],["2017-11-29",8588.24,8647.06,8352.94,8411.76,72640],["2017-11-30",8176.47,9235.29,8176.47,9235.29,160436],["2017-12-01",9235.29,9411.76,8588.24,9411.76,158000],["2017-12-04",9352.94,10117.65,9352.94,10117.65,98300],["2017-12-05",10117.65,10117.65,9352.94,10000.0,52600],["2017-12-06",9764.71,10000.0,9352.94,10000.0,45900],["2017-12-07",9941.18,10411.76,9411.76,10352.94,168400],["2017-12-08",10352.94,10882.35,9941.18,10823.53,101218],["2017-12-11",10588.24,10882.35,10294.12,10647.06,52900],["2017-12-12",10411.76,10470.59,10235.29,10470.59,54960],["2017-12-13",10529.41,10529.41,9470.59,10470.59,72800],["2017-12-14",10176.47,10176.47,9529.41,9882.35,73700],["2017-12-15",9882.35,9882.35,9117.65,9352.94,55700],["2017-12-18",9117.65,9352.94,8588.24,8705.88,49820],["2017-12-19",8470.59,9176.47,7941.18,8235.29,94000],["2017-12-20",8235.29,8647.06,8235.29,8529.41,57000],["2017-12-21",8529.41,8705.88,7705.88,7705.88,144738],["2017-12-22",7588.24,8058.82,7588.24,7882.35,50200],["2017-12-25",7823.53,8058.82,7823.53,8000.0,47130],["2017-12-26",8000.0,8000.0,7529.41,7882.35,67800],["2017-12-27",7764.71,7941.18,7470.59,7705.88,52639],["2017-12-28",7705.88,7764.71,7294.12,7705.88,81378],["2017-12-29",7588.24,7764.71,7294.12,7705.88,101219],["2018-01-02",7411.76,7705.88,7000.0,7470.59,174340],["2018-01-03",7470.59,7470.59,6823.53,6823.53,130000],["2018-01-04",6411.76,7058.82,6411.76,6941.18,75975],["2018-01-05",6882.35,7176.47,6882.35,7176.47,109710],["2018-01-08",7176.47,7235.29,6529.41,6764.71,106992],["2018-01-09",6764.71,6882.35,6352.94,6647.06,123100],["2018-01-10",6294.12,6647.06,6294.12,6588.24,104478],["2018-01-11",6588.24,6705.88,6294.12,6529.41,105856],["2018-01-12",6411.76,6470.59,5941.18,6235.29,143580],["2018-01-15",6235.29,6235.29,5647.06,6058.82,114697],["2018-01-16",5941.18,6117.65,5705.88,6058.82,85500],["2018-01-17",6000.0,6117.65,5705.88,5941.18,82300],["2018-01-18",5882.35,5941.18,5647.06,5823.53,72281],["2018-01-19",5647.06,5764.71,5294.12,5588.24,139200],["2018-01-22",5352.94,5470.59,5294.12,5470.59,49900],["2018-01-23",5470.59,5470.59,5235.29,5352.94,67900],["2018-01-24",5352.94,5882.35,5352.94,5882.35,118991],["2018-01-25",6411.76,6470.59,6411.76,6470.59,54656],["2018-01-26",7117.65,7117.65,6352.94,7117.65,86910],["2018-01-29",7117.65,7588.24,6705.88,7411.76,60551],["2018-01-30",7235.29,7235.29,6705.88,6705.88,49920],["2018-01-31",6176.47,6647.06,6058.82,6411.76,104660],["2018-02-01",6176.47,6588.24,5882.35,6588.24,202600],["2018-02-02",6529.41,6588.24,6000.0,6352.94,117500],["2018-02-05",6235.29,6235.29,5764.71,5764.71,39795],["2018-02-06",5411.76,5411.76,5235.29,5235.29,74310],["2018-02-07",5176.47,5647.06,5176.47,5647.06,110000],["2018-02-08",5588.24,5588.24,5117.65,5470.59,143000],["2018-02-09",5352.94,5352.94,4941.18,5176.47,133815],["2018-02-12",5352.94,5470.59,5000.0,5235.29,49600],["2018-02-13",5235.29,5294.12,4941.18,5235.29,53900],["2018-02-21",5117.65,5235.29,5000.0,5176.47,50700],["2018-02-22",5058.82,5117.65,4882.35,5058.82,73410],["2018-02-23",5058.82,5058.82,4823.53,5058.82,77700],["2018-02-26",5176.47,5176.47,5000.0,5117.65,77620],["2018-02-27",5294.12,5294.12,4882.35,5000.0,59510],["2018-02-28",4823.53,5000.0,4823.53,5000.0,57815],["2018-03-01",5000.0,5000.0,4588.24,4764.71,96900],["2018-03-02",4705.88,4705.88,4411.76,4705.88,87544],["2018-03-05",4588.24,4705.88,4352.94,4705.88,100640],["2018-03-06",4411.76,5176.47,4411.76,5176.47,139000],["2018-03-07",5000.0,5529.41,5000.0,5176.47,168160],["2018-03-08",5176.47,5352.94,5000.0,5235.29,63050],["2018-03-09",5058.82,5470.59,5058.82,5411.76,116165],["2018-03-12",5411.76,5529.41,5058.82,5411.76,127200],["2018-03-13",5176.47,5529.41,5176.47,5470.59,147300],["2018-03-14",5176.47,5529.41,5176.47,5529.41,89556],["2018-03-15",5588.24,5764.71,5470.59,5705.88,105600],["2018-03-16",5705.88,6058.82,5647.06,6058.82,138200],["2018-03-19",5941.18,6058.82,5882.35,6058.82,78215],["2018-03-20",5882.35,6176.47,5882.35,6117.65,84430],["2018-03-21",6058.82,6117.65,5764.71,5882.35,125920],["2018-03-22",6058.82,6058.82,5823.53,5882.35,66523],["2018-03-23",5647.06,5823.53,5647.06,5764.71,36335],["2018-03-26",5705.88,5764.71,5647.06,5764.71,29200],["2018-03-27",5588.24,5882.35,5588.24,5882.35,21902],["2018-03-28",5764.71,5764.71,5705.88,5764.71,34100],["2018-03-29",5647.06,5705.88,5647.06,5705.88,37600],["2018-03-30",5647.06,5705.88,5235.29,5235.29,139400],["2018-04-02",5235.29,5235.29,4764.71,5058.82,244100],["2018-04-03",4764.71,5058.82,4588.24,5000.0,256300],["2018-04-04",4705.88,4823.53,4529.41,4823.53,256500],["2018-04-05",4588.24,4705.88,4352.94,4529.41,251500],["2018-04-06",4235.29,4588.24,4117.65,4352.94,259000],["2018-04-09",4117.65,4117.65,3941.18,4117.65,177400],["2018-04-10",3882.35,3941.18,3705.88,3823.53,184200],["2018-04-11",3764.71,3823.53,3647.06,3823.53,81600],["2018-04-12",3764.71,4000.0,3705.88,4000.0,189800],["2018-04-13",4000.0,4000.0,3647.06,3764.71,181500],["2018-04-16",3705.88,3823.53,3588.24,3764.71,69700],["2018-04-17",3647.06,3764.71,3588.24,3764.71,121700],["2018-04-18",3647.06,3705.88,3411.76,3647.06,238100],["2018-04-19",3529.41,3705.88,3470.59,3705.88,165300],["2018-04-20",3529.41,3647.06,3352.94,3352.94,135100],["2018-04-23",3352.94,3352.94,3058.82,3058.82,110500],["2018-04-24",2941.18,2941.18,2764.71,2764.71,156200],["2018-04-26",2705.88,2705.88,2529.41,2647.06,125700],["2018-04-27",2529.41,2882.35,2529.41,2764.71,39000],["2018-05-02",2705.88,2764.71,2705.88,2764.71,11500],["2018-05-03",2823.53,2823.53,2647.06,2764.71,30300],["2018-05-04",2529.41,2882.35,2529.41,2823.53,70200],["2018-05-07",2823.53,2823.53,2647.06,2823.53,13000],["2018-05-08",2823.53,2941.18,2705.88,2941.18,128400],["2018-05-09",2941.18,3058.82,2764.71,3000.0,179800],["2018-05-10",2882.35,3000.0,2764.71,2823.53,110300],["2018-05-11",2764.71,2823.53,2647.06,2764.71,129800],["2018-05-14",2705.88,2705.88,2529.41,2647.06,212000],["2018-05-15",2588.24,2647.06,2529.41,2588.24,45700],["2018-05-16",2529.41,2647.06,2529.41,2588.24,14500],["2018-05-17",2647.06,2647.06,2588.24,2588.24,17500],["2018-05-18",2588.24,2764.71,2588.24,2705.88,95600],["2018-05-21",2705.88,2764.71,2647.06,2647.06,19400],["2018-05-22",2647.06,2705.88,2529.41,2588.24,25700],["2018-05-23",2529.41,2529.41,2352.94,2470.59,43900],["2018-05-24",2470.59,2470.59,2352.94,2470.59,27600],["2018-05-25",2411.76,2411.76,2352.94,2352.94,21800],["2018-05-28",2352.94,2352.94,2235.29,2294.12,25200],["2018-05-29",2352.94,2352.94,2176.47,2235.29,20700],["2018-05-30",2294.12,2411.76,2235.29,2411.76,15100],["2018-05-31",2411.76,2411.76,2352.94,2411.76,5600],["2018-06-01",2529.41,2588.24,2411.76,2588.24,18500],["2018-06-04",2588.24,2764.71,2529.41,2705.88,36200],["2018-06-05",2823.53,2823.53,2705.88,2705.88,15200],["2018-06-06",2764.71,2764.71,2647.06,2705.88,27300],["2018-06-07",2588.24,2823.53,2588.24,2764.71,40500],["2018-06-08",2705.88,2705.88,2588.24,2705.88,26000],["2018-06-11",2764.71,2764.71,2705.88,2705.88,17300],["2018-06-12",2588.24,2647.06,2588.24,2647.06,6100],["2018-06-13",2705.88,2705.88,2529.41,2647.06,2200],["2018-06-14",2588.24,2647.06,2529.41,2588.24,31200],["2018-06-15",2529.41,2588.24,2470.59,2470.59,33000],["2018-06-18",2352.94,2411.76,2294.12,2352.94,23400],["2018-06-19",2352.94,2352.94,2235.29,2294.12,47600],["2018-06-20",2352.94,2352.94,2294.12,2352.94,7500],["2018-06-21",2294.12,2294.12,2235.29,2294.12,12000],["2018-06-22",2352.94,2352.94,2235.29,2352.94,8200],["2018-06-25",2352.94,2411.76,2352.94,2352.94,8200],["2018-06-26",2352.94,2411.76,2352.94,2411.76,500],["2018-06-27",2352.94,2411.76,2352.94,2411.76,3000],["2018-06-28",2352.94,2352.94,2235.29,2294.12,24400],["2018-06-29",2294.12,2352.94,2294.12,2352.94,5400],["2018-07-02",2235.29,2294.12,2235.29,2294.12,9700],["2018-07-03",2294.12,2294.12,2235.29,2294.12,19700],["2018-07-04",2294.12,2352.94,2294.12,2352.94,3900],["2018-07-05",2352.94,2352.94,2352.94,2352.94,0],["2018-07-06",2294.12,2352.94,2294.12,2352.94,2300],["2018-07-09",2235.29,2352.94,2235.29,2352.94,1300],["2018-07-10",2294.12,2352.94,2294.12,2294.12,400],["2018-07-11",2235.29,2352.94,2235.29,2294.12,1700],["2018-07-12",2235.29,2352.94,2235.29,2352.94,6700],["2018-07-13",2235.29,2294.12,2235.29,2294.12,6400],["2018-07-16",2235.29,2294.12,2176.47,2294.12,6000],["2018-07-17",2294.12,2352.94,2235.29,2352.94,5200],["2018-07-18",2294.12,2470.59,2294.12,2470.59,24200],["2018-07-19",2529.41,2529.41,2470.59,2529.41,9500],["2018-07-20",2411.76,2529.41,2411.76,2470.59,10000],["2018-07-23",2411.76,2470.59,2294.12,2411.76,24300],["2018-07-24",2352.94,2411.76,2352.94,2411.76,5300],["2018-07-25",2352.94,2411.76,2352.94,2411.76,4800],["2018-07-26",2352.94,2352.94,2235.29,2352.94,23400],["2018-07-27",2352.94,2352.94,2294.12,2294.12,4500],["2018-07-30",2352.94,2411.76,2352.94,2411.76,7000],["2018-07-31",2352.94,2352.94,2294.12,2352.94,4700],["2018-08-01",2352.94,2352.94,2294.12,2352.94,3900],["2018-08-02",2352.94,2352.94,2352.94,2352.94,0],["2018-08-03",2294.12,2294.12,2176.47,2176.47,25000],["2018-08-06",2117.65,2176.47,2117.65,2176.47,1800],["2018-08-07",2117.65,2117.65,2000.0,2117.65,52500],["2018-08-08",2117.65,2176.47,2058.82,2117.65,7100],["2018-08-09",2000.0,2000.0,1941.18,2000.0,48900],["2018-08-10",2000.0,2058.82,2000.0,2058.82,5400],["2018-08-13",2000.0,2058.82,2000.0,2058.82,9200],["2018-08-14",2058.82,2058.82,2058.82,2058.82,0],["2018-08-15",2058.82,2058.82,2000.0,2058.82,7300],["2018-08-16",1941.18,2000.0,1941.18,2000.0,15600],["2018-08-17",1941.18,2000.0,1941.18,2000.0,3300],["2018-08-20",1941.18,2058.82,1941.18,2058.82,28400],["2018-08-21",2058.82,2058.82,2000.0,2058.82,4200],["2018-08-22",2058.82,2117.65,2058.82,2117.65,22900],["2018-08-23",2000.0,2117.65,2000.0,2000.0,4500],["2018-08-24",2000.0,2000.0,2000.0,2000.0,13700],["2018-08-27",2000.0,2000.0,1941.18,2000.0,16000],["2018-08-28",2000.0,2000.0,2000.0,2000.0,2000],["2018-08-29",1941.18,1941.18,1941.18,1941.18,25100],["2018-08-30",1941.18,2000.0,1882.35,1941.18,12200],["2018-08-31",1882.35,1941.18,1882.35,1941.18,11600],["2018-09-04",1941.18,1941.18,1941.18,1941.18,0],["2018-09-05",1882.35,1941.18,1823.53,1823.53,18400],["2018-09-06",1823.53,1823.53,1764.71,1823.53,37900],["2018-09-07",1823.53,1823.53,1705.88,1823.53,18200],["2018-09-10",1823.53,1823.53,1705.88,1764.71,66200],["2018-09-11",1764.71,1823.53,1705.88,1764.71,3300],["2018-09-12",1764.71,1882.35,1764.71,1882.35,11600],["2018-09-13",1882.35,1882.35,1882.35,1882.35,5900],["2018-09-14",1823.53,1823.53,1823.53,1823.53,3000],["2018-09-17",1882.35,1882.35,1823.53,1882.35,21700],["2018-09-18",1882.35,1882.35,1823.53,1823.53,44400],["2018-09-19",1823.53,1823.53,1823.53,1823.53,5900],["2018-09-20",1823.53,1823.53,1823.53,1823.53,500],["2018-09-21",1764.71,1764.71,1705.88,1764.71,17900],["2018-09-24",1764.71,1764.71,1764.71,1764.71,500],["2018-09-25",1705.88,1764.71,1705.88,1764.71,5300],["2018-09-26",1764.71,1823.53,1705.88,1823.53,13500],["2018-09-27",1823.53,1823.53,1764.71,1823.53,19700],["2018-09-28",1764.71,1764.71,1764.71,1764.71,12500],["2018-10-01",1764.71,1764.71,1764.71,1764.71,500],["2018-10-02",1764.71,1882.35,1764.71,1882.35,32200],["2018-10-03",1764.71,1823.53,1764.71,1823.53,10500],["2018-10-04",1764.71,1823.53,1764.71,1823.53,11500],["2018-10-05",1764.71,1764.71,1764.71,1764.71,37900],["2018-10-08",1764.71,1764.71,1764.71,1764.71,8200],["2018-10-09",1764.71,1941.18,1764.71,1882.35,89100],["2018-10-10",1882.35,1882.35,1823.53,1823.53,12800],["2018-10-11",1823.53,1823.53,1705.88,1764.71,57300],["2018-10-12",1705.88,1764.71,1705.88,1764.71,18300],["2018-10-15",1764.71,1823.53,1705.88,1705.88,26300],["2018-10-16",1705.88,1705.88,1588.24,1588.24,129800],["2018-10-17",1588.24,1588.24,1588.24,1588.24,0],["2018-10-18",1588.24,1588.24,1588.24,1588.24,0],["2018-10-19",1470.59,1470.59,1470.59,1470.59,24100],["2018-10-22",1470.59,1470.59,1470.59,1470.59,0],["2018-10-23",1470.59,1470.59,1470.59,1470.59,0],["2018-10-24",1470.59,1470.59,1470.59,1470.59,0],["2018-10-25",1470.59,1470.59,1470.59,1470.59,0],["2018-10-26",1352.94,1352.94,1352.94,1352.94,42500],["2018-10-29",1352.94,1352.94,1352.94,1352.94,0],["2018-10-30",1352.94,1352.94,1352.94,1352.94,0],["2018-10-31",1352.94,1352.94,1352.94,1352.94,0],["2018-11-01",1352.94,1352.94,1352.94,1352.94,0],["2018-11-02",1235.29,1294.12,1235.29,1235.29,40100],["2018-11-05",1235.29,1235.29,1235.29,1235.29,0],["2018-11-06",1235.29,1235.29,1235.29,1235.29,0],["2018-11-07",1235.29,1235.29,1235.29,1235.29,0],["2018-11-08",1235.29,1235.29,1235.29,1235.29,0],["2018-11-09",1117.65,1235.29,1117.65,1117.65,25600],["2018-11-12",1117.65,1117.65,1117.65,1117.65,0],["2018-11-13",1117.65,1117.65,1117.65,1117.65,0],["2018-11-14",1117.65,1117.65,1117.65,1117.65,0],["2018-11-15",1117.65,1117.65,1117.65,1117.65,0],["2018-11-16",1117.65,1176.47,1117.65,1117.65,6500],["2018-11-19",1117.65,1117.65,1117.65,1117.65,0],["2018-11-20",1117.65,1117.65,1117.65,1117.65,0],["2018-11-21",1117.65,1117.65,1117.65,1117.65,0],["2018-11-22",1117.65,1117.65,1117.65,1117.65,0],["2018-11-23",1176.47,1176.47,1117.65,1176.47,2700],["2018-11-26",1176.47,1176.47,1176.47,1176.47,0],["2018-11-27",1176.47,1176.47,1176.47,1176.47,0],["2018-11-28",1176.47,1176.47,1176.47,1176.47,0],["2018-11-29",1176.47,1176.47,1176.47,1176.47,0],["2018-11-30",1176.47,1235.29,1176.47,1235.29,5500],["2018-12-03",1235.29,1235.29,1235.29,1235.29,0],["2018-12-04",1235.29,1235.29,1235.29,1235.29,0],["2018-12-05",1235.29,1235.29,1235.29,1235.29,0],["2018-12-06",1235.29,1235.29,1235.29,1235.29,0],["2018-12-07",1235.29,1294.12,1235.29,1235.29,14900],["2018-12-10",1235.29,1235.29,1235.29,1235.29,0],["2018-12-11",1235.29,1235.29,1235.29,1235.29,0],["2018-12-12",1235.29,1235.29,1235.29,1235.29,0],["2018-12-13",1235.29,1235.29,1235.29,1235.29,0],["2018-12-14",1294.12,1294.12,1235.29,1235.29,7600],["2018-12-17",1235.29,1235.29,1235.29,1235.29,0],["2018-12-18",1235.29,1235.29,1235.29,1235.29,0],["2018-12-19",1235.29,1235.29,1235.29,1235.29,0],["2018-12-20",1235.29,1235.29,1235.29,1235.29,0],["2018-12-21",1235.29,1294.12,1235.29,1294.12,5200],["2018-12-24",1294.12,1294.12,1294.12,1294.12,0],["2018-12-25",1294.12,1294.12,1294.12,1294.12,0],["2018-12-26",1294.12,1294.12,1294.12,1294.12,0],["2018-12-27",1294.12,1294.12,1294.12,1294.12,0],["2018-12-28",1235.29,1294.12,1235.29,1294.12,3200],["2019-01-02",1294.12,1294.12,1294.12,1294.12,0],["2019-01-03",1294.12,1294.12,1294.12,1294.12,0],["2019-01-04",1352.94,1411.76,1176.47,1352.94,61800],["2019-01-07",1352.94,1352.94,1352.94,1352.94,0],["2019-01-08",1352.94,1352.94,1352.94,1352.94,0],["2019-01-09",1352.94,1352.94,1352.94,1352.94,0],["2019-01-10",1352.94,1352.94,1352.94,1352.94,0],["2019-01-11",1352.94,1470.59,1352.94,1470.59,53700],["2019-01-14",1470.59,1470.59,1470.59,1470.59,0],["2019-01-15",1470.59,1470.59,1470.59,1470.59,0],["2019-01-16",1470.59,1470.59,1470.59,1470.59,0],["2019-01-17",1470.59,1470.59,1470.59,1470.59,0],["2019-01-18",1588.24,1588.24,1588.24,1588.24,35400],["2019-01-21",1588.24,1588.24,1588.24,1588.24,0],["2019-01-22",1588.24,1588.24,1588.24,1588.24,0],["2019-01-23",1588.24,1588.24,1588.24,1588.24,0],["2019-01-24",1588.24,1588.24,1588.24,1588.24,0],["2019-01-25",1705.88,1705.88,1705.88,1705.88,37100],["2019-01-28",1705.88,1705.88,1705.88,1705.88,0],["2019-01-29",1705.88,1705.88,1705.88,1705.88,0],["2019-01-30",1705.88,1705.88,1705.88,1705.88,0],["2019-01-31",1705.88,1705.88,1705.88,1705.88,0],["2019-02-01",1823.53,1823.53,1823.53,1823.53,41900],["2019-02-11",1823.53,1823.53,1823.53,1823.53,0],["2019-02-12",1823.53,1823.53,1823.53,1823.53,0],["2019-02-13",1823.53,1823.53,1823.53,1823.53,0],["2019-02-14",1823.53,1823.53,1823.53,1823.53,0],["2019-02-15",2000.0,2000.0,1823.53,1823.53,239700],["2019-02-18",1823.53,1823.53,1823.53,1823.53,0],["2019-02-19",1823.53,1823.53,1823.53,1823.53,0],["2019-02-20",1823.53,1823.53,1823.53,1823.53,0],["2019-02-21",1823.53,1823.53,1823.53,1823.53,0],["2019-02-22",2000.0,2000.0,1941.18,1941.18,125300],["2019-02-25",1941.18,1941.18,1941.18,1941.18,0],["2019-02-26",1941.18,1941.18,1941.18,1941.18,0],["2019-02-27",1941.18,1941.18,1941.18,1941.18,0],["2019-02-28",1941.18,1941.18,1941.18,1941.18,0],["2019-03-01",2000.0,2058.82,1941.18,1941.18,113400],["2019-03-04",1941.18,1941.18,1941.18,1941.18,0],["2019-03-05",1941.18,1941.18,1941.18,1941.18,0],["2019-03-06",1941.18,1941.18,1941.18,1941.18,0],["2019-03-07",1941.18,1941.18,1941.18,1941.18,0],["2019-03-08",2058.82,2058.82,1941.18,1941.18,132100],["2019-03-11",1941.18,1941.18,1941.18,1941.18,0],["2019-03-12",1941.18,1941.18,1941.18,1941.18,0],["2019-03-13",1941.18,1941.18,1941.18,1941.18,0],["2019-03-14",1941.18,1941.18,1941.18,1941.18,0],["2019-03-15",2000.0,2058.82,1941.18,1941.18,100400],["2019-03-18",1941.18,1941.18,1941.18,1941.18,0],["2019-03-19",1941.18,1941.18,1941.18,1941.18,0],["2019-03-20",1941.18,1941.18,1941.18,1941.18,0],["2019-03-21",1941.18,1941.18,1941.18,1941.18,0],["2019-03-22",2000.0,2058.82,2000.0,2000.0,87200],["2019-03-25",2000.0,2000.0,2000.0,2000.0,0],["2019-03-26",2000.0,2000.0,2000.0,2000.0,0],["2019-03-27",2000.0,2000.0,2000.0,2000.0,0],["2019-03-28",2000.0,2000.0,2000.0,2000.0,0],["2019-03-29",1941.18,2000.0,1941.18,2000.0,28400],["2019-04-01",2000.0,2000.0,2000.0,2000.0,0],["2019-04-02",2000.0,2000.0,2000.0,2000.0,0],["2019-04-03",2000.0,2000.0,2000.0,2000.0,0],["2019-04-04",2000.0,2000.0,2000.0,2000.0,0],["2019-04-05",2000.0,2058.82,2000.0,2058.82,14300],["2019-04-08",2058.82,2058.82,2058.82,2058.82,0],["2019-04-09",2058.82,2058.82,2058.82,2058.82,0],["2019-04-10",2058.82,2058.82,2058.82,2058.82,0],["2019-04-11",2058.82,2058.82,2058.82,2058.82,0],["2019-04-12",1941.18,2000.0,1941.18,2000.0,10700],["2019-04-16",2000.0,2000.0,2000.0,2000.0,0],["2019-04-17",2000.0,2000.0,2000.0,2000.0,0],["2019-04-18",2000.0,2000.0,2000.0,2000.0,0],["2019-04-19",2000.0,2058.82,1823.53,1823.53,5400],["2019-04-22",1823.53,1823.53,1823.53,1823.53,0],["2019-04-23",1823.53,1823.53,1823.53,1823.53,0],["2019-04-24",1823.53,1823.53,1823.53,1823.53,0],["2019-04-25",1823.53,1823.53,1823.53,1823.53,0],["2019-04-26",1941.18,1941.18,1882.35,1941.18,2500],["2019-05-02",1941.18,1941.18,1941.18,1941.18,0],["2019-05-03",1941.18,1941.18,1941.18,1941.18,100],["2019-05-06",1941.18,1941.18,1941.18,1941.18,0],["2019-05-07",1941.18,1941.18,1941.18,1941.18,0],["2019-05-08",1941.18,1941.18,1941.18,1941.18,0],["2019-05-09",1941.18,1941.18,1941.18,1941.18,0],["2019-05-10",1764.71,1764.71,1764.71,1764.71,15000],["2019-05-13",1764.71,1764.71,1764.71,1764.71,0],["2019-05-14",1764.71,1764.71,1764.71,1764.71,0],["2019-05-15",1764.71,1764.71,1764.71,1764.71,0],["2019-05-16",1764.71,1764.71,1764.71,1764.71,0],["2019-05-17",1588.24,1647.06,1588.24,1588.24,57500],["2019-05-20",1588.24,1588.24,1588.24,1588.24,0],["2019-05-21",1588.24,1588.24,1588.24,1588.24,0],["2019-05-22",1588.24,1588.24,1588.24,1588.24,0],["2019-05-23",1588.24,1588.24,1588.24,1588.24,0],["2019-05-24",1470.59,1470.59,1470.59,1470.59,5300],["2019-05-27",1470.59,1470.59,1470.59,1470.59,0],["2019-05-28",1470.59,1470.59,1470.59,1470.59,0],["2019-05-29",1470.59,1470.59,1470.59,1470.59,0],["2019-05-30",1470.59,1470.59,1470.59,1470.59,0],["2019-05-31",1352.94,1352.94,1352.94,1352.94,100],["2019-06-03",1352.94,1352.94,1352.94,1352.94,0],["2019-06-04",1352.94,1352.94,1352.94,1352.94,0],["2019-06-05",1352.94,1352.94,1352.94,1352.94,0],["2019-06-06",1352.94,1352.94,1352.94,1352.94,0],["2019-06-07",1235.29,1235.29,1235.29,1235.29,27000],["2019-06-10",1235.29,1235.29,1235.29,1235.29,0],["2019-06-11",1235.29,1235.29,1235.29,1235.29,0],["2019-06-12",1235.29,1235.29,1235.29,1235.29,0],["2019-06-13",1235.29,1235.29,1235.29,1235.29,0],["2019-06-21",1000.0,1705.88,1000.0,1588.24,69700],["2019-06-24",1588.24,1588.24,1588.24,1588.24,0],["2019-06-25",1588.24,1588.24,1588.24,1588.24,0],["2019-06-26",1588.24,1588.24,1588.24,1588.24,0],["2019-06-27",1588.24,1588.24,1588.24,1588.24,0],["2019-06-28",1352.94,1588.24,1352.94,1352.94,132100],["2019-07-01",1411.76,1411.76,1411.76,1411.76,0],["2019-07-02",1411.76,1411.76,1411.76,1411.76,0],["2019-07-03",1411.76,1411.76,1411.76,1411.76,0],["2019-07-04",1411.76,1411.76,1411.76,1411.76,0],["2019-07-05",1294.12,1294.12,1235.29,1294.12,47100],["2019-07-08",1235.29,1235.29,1235.29,1235.29,0],["2019-07-09",1235.29,1235.29,1235.29,1235.29,0],["2019-07-10",1235.29,1235.29,1235.29,1235.29,0],["2019-07-11",1235.29,1235.29,1235.29,1235.29,0],["2019-07-12",1117.65,1411.76,1058.82,1235.29,154600],["2019-07-15",1235.29,1235.29,1235.29,1235.29,0],["2019-07-16",1235.29,1235.29,1235.29,1235.29,0],["2019-07-17",1235.29,1235.29,1235.29,1235.29,0],["2019-07-18",1235.29,1235.29,1235.29,1235.29,0],["2019-07-19",1176.47,1411.76,1176.47,1294.12,108500],["2019-07-22",1294.12,1294.12,1294.12,1294.12,0],["2019-07-23",1294.12,1294.12,1294.12,1294.12,0],["2019-07-24",1294.12,1294.12,1294.12,1294.12,0],["2019-07-25",1294.12,1294.12,1294.12,1294.12,0],["2019-07-26",1352.94,1411.76,1176.47,1176.47,306500],["2019-07-29",1176.47,1176.47,1176.47,1176.47,0],["2019-07-30",1176.47,1176.47,1176.47,1176.47,0],["2019-07-31",1176.47,1176.47,1176.47,1176.47,0],["2019-08-01",1176.47,1176.47,1176.47,1176.47,0],["2019-08-02",1294.12,1352.94,1294.12,1352.94,200600],["2019-08-05",1352.94,1352.94,1352.94,1352.94,0],["2019-08-06",1352.94,1352.94,1352.94,1352.94,0],["2019-08-07",1352.94,1352.94,1352.94,1352.94,0],["2019-08-08",1352.94,1352.94,1352.94,1352.94,0],["2019-08-09",1352.94,1470.59,1235.29,1411.76,54300],["2019-08-12",1352.94,1352.94,1352.94,1352.94,0],["2019-08-13",1352.94,1352.94,1352.94,1352.94,0],["2019-08-14",1352.94,1352.94,1352.94,1352.94,0],["2019-08-15",1352.94,1352.94,1352.94,1352.94,0],["2019-08-16",1352.94,1411.76,1235.29,1352.94,26000],["2019-08-19",1352.94,1352.94,1352.94,1352.94,0],["2019-08-20",1352.94,1352.94,1352.94,1352.94,0],["2019-08-21",1352.94,1352.94,1352.94,1352.94,0],["2019-08-22",1352.94,1352.94,1352.94,1352.94,0],["2019-08-23",1352.94,1470.59,1294.12,1411.76,106300],["2019-08-26",1352.94,1352.94,1352.94,1352.94,0],["2019-08-27",1352.94,1352.94,1352.94,1352.94,0],["2019-08-28",1352.94,1352.94,1352.94,1352.94,0],["2019-08-29",1352.94,1352.94,1352.94,1352.94,0],["2019-08-30",1352.94,1529.41,1294.12,1470.59,83900],["2019-09-03",1470.59,1470.59,1470.59,1470.59,0],["2019-09-04",1470.59,1470.59,1470.59,1470.59,0],["2019-09-05",1470.59,1470.59,1470.59,1470.59,0],["2019-09-06",1352.94,1470.59,1352.94,1411.76,103400],["2019-09-09",1411.76,1411.76,1411.76,1411.76,0],["2019-09-10",1411.76,1411.76,1411.76,1411.76,0],["2019-09-11",1411.76,1411.76,1411.76,1411.76,0],["2019-09-12",1411.76,1411.76,1411.76,1411.76,0],["2019-09-13",1352.94,1411.76,1352.94,1411.76,55500],["2019-09-16",1352.94,1352.94,1352.94,1352.94,0],["2019-09-17",1352.94,1352.94,1352.94,1352.94,0],["2019-09-18",1352.94,1352.94,1352.94,1352.94,0],["2019-09-19",1352.94,1352.94,1352.94,1352.94,0],["2019-09-20",1294.12,1411.76,1176.47,1411.76,129800],["2019-09-23",1352.94,1352.94,1352.94,1352.94,0],["2019-09-24",1352.94,1352.94,1352.94,1352.94,0],["2019-09-25",1352.94,1352.94,1352.94,1352.94,0],["2019-09-26",1352.94,1352.94,1352.94,1352.94,0],["2019-09-27",1470.59,1470.59,1294.12,1294.12,57100],["2019-09-30",1470.59,1470.59,1470.59,1470.59,0],["2019-10-01",1470.59,1470.59,1470.59,1470.59,0],["2019-10-02",1470.59,1470.59,1470.59,1470.59,0],["2019-10-03",1470.59,1470.59,1470.59,1470.59,0],["2019-10-04",1352.94,1411.76,1352.94,1411.76,20200],["2019-10-07",1352.94,1352.94,1352.94,1352.94,0],["2019-10-08",1352.94,1352.94,1352.94,1352.94,0],["2019-10-09",1352.94,1352.94,1352.94,1352.94,0],["2019-10-10",1352.94,1352.94,1352.94,1352.94,0],["2019-10-11",1352.94,1411.76,1235.29,1411.76,65400],["2019-10-14",1352.94,1352.94,1352.94,1352.94,0],["2019-10-15",1352.94,1352.94,1352.94,1352.94,0],["2019-10-16",1352.94,1352.94,1352.94,1352.94,0],["2019-10-17",1352.94,1352.94,1352.94,1352.94,0],["2019-10-18",1352.94,1411.76,1352.94,1411.76,42000],["2019-10-21",1411.76,1411.76,1411.76,1411.76,0],["2019-10-22",1411.76,1411.76,1411.76,1411.76,0],["2019-10-23",1411.76,1411.76,1411.76,1411.76,0],["2019-10-24",1411.76,1411.76,1411.76,1411.76,0],["2019-10-25",1294.12,1294.12,1235.29,1235.29,26000],["2019-10-28",1235.29,1235.29,1235.29,1235.29,0],["2019-10-29",1235.29,1235.29,1235.29,1235.29,0],["2019-10-30",1235.29,1235.29,1235.29,1235.29,0],["2019-10-31",1235.29,1235.29,1235.29,1235.29,0],["2019-11-01",1117.65,1176.47,1058.82,1176.47,16300],["2019-11-04",1058.82,1058.82,1058.82,1058.82,0],["2019-11-05",1058.82,1058.82,1058.82,1058.82,0],["2019-11-06",1058.82,1058.82,1058.82,1058.82,0],["2019-11-07",1058.82,1058.82,1058.82,1058.82,0],["2019-11-08",1000.0,1000.0,1000.0,1000.0,1814000],["2019-11-11",1000.0,1000.0,1000.0,1000.0,0],["2019-11-12",1000.0,1000.0,1000.0,1000.0,0],["2019-11-13",1000.0,1000.0,1000.0,1000.0,0],["2019-11-14",1000.0,1000.0,1000.0,1000.0,0],["2019-11-15",1117.65,1117.65,1117.65,1117.65,288440],["2019-11-18",1117.65,1117.65,1117.65,1117.65,0],["2019-11-19",1117.65,1117.65,1117.65,1117.65,0],["2019-11-20",1117.65,1117.65,1117.65,1117.65,0],["2019-11-21",1117.65,1117.65,1117.65,1117.65,0],["2019-11-22",1235.29,1235.29,1235.29,1235.29,3100],["2019-11-25",1235.29,1235.29,1235.29,1235.29,0],["2019-11-26",1235.29,1235.29,1235.29,1235.29,0],["2019-11-27",1235.29,1235.29,1235.29,1235.29,0],["2019-11-28",1235.29,1235.29,1235.29,1235.29,0],["2019-11-29",1352.94,1411.76,1294.12,1352.94,73200],["2019-12-02",1294.12,1294.12,1294.12,1294.12,0],["2019-12-03",1294.12,1294.12,1294.12,1294.12,0],["2019-12-04",1294.12,1294.12,1294.12,1294.12,0],["2019-12-05",1294.12,1294.12,1294.12,1294.12,0],["2019-12-06",1470.59,1470.59,1294.12,1470.59,132200],["2019-12-09",1411.76,1411.76,1411.76,1411.76,0],["2019-12-10",1411.76,1411.76,1411.76,1411.76,0],["2019-12-11",1411.76,1411.76,1411.76,1411.76,0],["2019-12-12",1411.76,1411.76,1411.76,1411.76,0],["2019-12-13",1588.24,1588.24,1294.12,1529.41,148300],["2019-12-16",1411.76,1411.76,1411.76,1411.76,0],["2019-12-17",1411.76,1411.76,1411.76,1411.76,0],["2019-12-18",1411.76,1411.76,1411.76,1411.76,0],["2019-12-19",1411.76,1411.76,1411.76,1411.76,0],["2019-12-20",1529.41,1588.24,1411.76,1470.59,257200],["2019-12-23",1529.41,1529.41,1529.41,1529.41,0],["2019-12-24",1529.41,1529.41,1529.41,1529.41,0],["2019-12-25",1529.41,1529.41,1529.41,1529.41,0],["2019-12-26",1529.41,1529.41,1529.41,1529.41,0],["2019-12-27",1588.24,1588.24,1470.59,1529.41,56700],["2019-12-30",1529.41,1529.41,1529.41,1529.41,0],["2019-12-31",1529.41,1529.41,1529.41,1529.41,0],["2020-01-02",1529.41,1529.41,1529.41,1529.41,0],["2020-01-03",1705.88,1705.88,1529.41,1529.41,5000],["2020-01-06",1705.88,1705.88,1705.88,1705.88,0],["2020-01-07",1705.88,1705.88,1705.88,1705.88,0],["2020-01-08",1705.88,1705.88,1705.88,1705.88,0],["2020-01-09",1705.88,1705.88,1705.88,1705.88,0],["2020-01-10",1470.59,1470.59,1470.59,1470.59,20200],["2020-01-13",1470.59,1470.59,1470.59,1470.59,0],["2020-01-14",1470.59,1470.59,1470.59,1470.59,0],["2020-01-15",1470.59,1470.59,1470.59,1470.59,0],["2020-01-16",1470.59,1470.59,1470.59,1470.59,0],["2020-01-17",1588.24,1588.24,1529.41,1529.41,115800],["2020-01-20",1588.24,1588.24,1588.24,1588.24,0],["2020-01-21",1588.24,1588.24,1588.24,1588.24,0],["2020-01-22",1588.24,1588.24,1588.24,1588.24,0],["2020-01-30",1588.24,1588.24,1588.24,1588.24,0],["2020-01-31",1705.88,1764.71,1588.24,1764.71,31800],["2020-02-03",1705.88,1705.88,1705.88,1705.88,0],["2020-02-04",1705.88,1705.88,1705.88,1705.88,0],["2020-02-05",1705.88,1705.88,1705.88,1705.88,0],["2020-02-06",1705.88,1705.88,1705.88,1705.88,0],["2020-02-07",1882.35,1882.35,1470.59,1529.41,33300],["2020-02-10",1647.06,1647.06,1647.06,1647.06,0],["2020-02-11",1647.06,1647.06,1647.06,1647.06,0],["2020-02-12",1647.06,1647.06,1647.06,1647.06,0],["2020-02-13",1647.06,1647.06,1647.06,1647.06,0],["2020-02-14",1705.88,1705.88,1705.88,1705.88,19500],["2020-02-17",1705.88,1705.88,1705.88,1705.88,0],["2020-02-18",1705.88,1705.88,1705.88,1705.88,0],["2020-02-19",1705.88,1705.88,1705.88,1705.88,0],["2020-02-20",1705.88,1705.88,1705.88,1705.88,0],["2020-02-21",1529.41,1529.41,1470.59,1470.59,1500],["2020-02-24",1470.59,1470.59,1470.59,1470.59,0],["2020-02-25",1470.59,1470.59,1470.59,1470.59,0],["2020-02-26",1470.59,1470.59,1470.59,1470.59,0],["2020-02-27",1470.59,1470.59,1470.59,1470.59,0],["2020-02-28",1294.12,1352.94,1294.12,1294.12,90500],["2020-03-02",1294.12,1294.12,1294.12,1294.12,0],["2020-03-03",1294.12,1294.12,1294.12,1294.12,0],["2020-03-04",1294.12,1294.12,1294.12,1294.12,0],["2020-03-05",1294.12,1294.12,1294.12,1294.12,0],["2020-03-06",1352.94,1352.94,1352.94,1352.94,70300],["2020-03-09",1352.94,1352.94,1352.94,1352.94,0],["2020-03-10",1352.94,1352.94,1352.94,1352.94,0],["2020-03-11",1352.94,1352.94,1352.94,1352.94,0],["2020-03-12",1352.94,1352.94,1352.94,1352.94,0],["2020-03-13",1411.76,1470.59,1411.76,1470.59,26600],["2020-03-16",1411.76,1411.76,1411.76,1411.76,0],["2020-03-17",1411.76,1411.76,1411.76,1411.76,0],["2020-03-18",1411.76,1411.76,1411.76,1411.76,0],["2020-03-19",1411.76,1411.76,1411.76,1411.76,0],["2020-03-20",1352.94,1352.94,1352.94,1352.94,1900],["2020-03-23",1352.94,1352.94,1352.94,1352.94,0],["2020-03-24",1352.94,1352.94,1352.94,1352.94,0],["2020-03-25",1352.94,1352.94,1352.94,1352.94,0],["2020-03-26",1352.94,1352.94,1352.94,1352.94,0],["2020-03-27",1352.94,1352.94,1294.12,1294.12,6000],["2020-03-30",1294.12,1294.12,1294.12,1294.12,0],["2020-03-31",1294.12,1294.12,1294.12,1294.12,0],["2020-04-01",1294.12,1294.12,1294.12,1294.12,0],["2020-04-03",1294.12,1294.12,1294.12,1294.12,100],["2020-04-06",1294.12,1294.12,1294.12,1294.12,0],["2020-04-07",1294.12,1294.12,1294.12,1294.12,0],["2020-04-08",1294.12,1294.12,1294.12,1294.12,0],["2020-04-09",1294.12,1294.12,1294.12,1294.12,0],["2020-04-10",1235.29,1235.29,1117.65,1117.65,30300],["2020-04-13",1117.65,1117.65,1117.65,1117.65,0],["2020-04-14",1117.65,1117.65,1117.65,1117.65,0],["2020-04-15",1117.65,1117.65,1117.65,1117.65,0],["2020-04-16",1117.65,1117.65,1117.65,1117.65,0],["2020-04-17",1000.0,1000.0,1000.0,1000.0,1500],["2020-04-20",1000.0,1000.0,1000.0,1000.0,0],["2020-04-21",1000.0,1000.0,1000.0,1000.0,0],["2020-04-22",1000.0,1000.0,1000.0,1000.0,0],["2020-04-23",1000.0,1000.0,1000.0,1000.0,0],["2020-04-24",941.18,1000.0,941.18,941.18,30600],["2020-04-27",941.18,941.18,941.18,941.18,0],["2020-04-28",941.18,941.18,941.18,941.18,0],["2020-04-29",941.18,941.18,941.18,941.18,0],["2020-05-04",941.18,941.18,941.18,941.18,0],["2020-05-05",941.18,941.18,941.18,941.18,0],["2020-05-06",941.18,941.18,941.18,941.18,0],["2020-05-07",941.18,941.18,941.18,941.18,0],["2020-05-08",1000.0,1058.82,1000.0,1058.82,25800],["2020-05-11",1000.0,1000.0,1000.0,1000.0,0],["2020-05-12",1000.0,1000.0,1000.0,1000.0,0],["2020-05-13",1000.0,1000.0,1000.0,1000.0,0],["2020-05-14",1000.0,1000.0,1000.0,1000.0,0],["2020-05-15",1000.0,1000.0,1000.0,1000.0,300],["2020-05-18",1000.0,1000.0,1000.0,1000.0,0],["2020-05-19",1000.0,1000.0,1000.0,1000.0,0],["2020-05-20",1000.0,1000.0,1000.0,1000.0,0],["2020-05-21",1000.0,1000.0,1000.0,1000.0,0],["2020-05-22",1000.0,1000.0,941.18,941.18,20100],["2020-05-25",941.18,941.18,941.18,941.18,0],["2020-05-26",941.18,941.18,941.18,941.18,0],["2020-05-27",941.18,941.18,941.18,941.18,0],["2020-05-28",941.18,941.18,941.18,941.18,0],["2020-05-29",1058.82,1058.82,1058.82,1058.82,3400],["2020-06-01",1058.82,1058.82,1058.82,1058.82,0],["2020-06-02",1058.82,1058.82,1058.82,1058.82,0],["2020-06-03",1058.82,1058.82,1058.82,1058.82,0],["2020-06-04",1058.82,1058.82,1058.82,1058.82,0],["2020-06-05",1058.82,1058.82,1058.82,1058.82,9800],["2020-06-08",1058.82,1058.82,1058.82,1058.82,0],["2020-06-09",1058.82,1058.82,1058.82,1058.82,0],["2020-06-10",1058.82,1058.82,1058.82,1058.82,0],["2020-06-11",1058.82,1058.82,1058.82,1058.82,0],["2020-06-12",1058.82,1117.65,1000.0,1117.65,24000],["2020-06-15",1058.82,1058.82,1058.82,1058.82,0],["2020-06-16",1058.82,1058.82,1058.82,1058.82,0],["2020-06-17",1058.82,1058.82,1058.82,1058.82,0],["2020-06-18",1058.82,1058.82,1058.82,1058.82,0],["2020-06-19",1176.47,1176.47,1176.47,1176.47,100],["2020-06-22",1176.47,1176.47,1176.47,1176.47,0],["2020-06-23",1176.47,1176.47,1176.47,1176.47,0],["2020-06-24",1176.47,1176.47,1176.47,1176.47,0],["2020-06-25",1176.47,1176.47,1176.47,1176.47,0],["2020-06-26",1058.82,1058.82,1058.82,1058.82,100],["2020-06-29",1058.82,1058.82,1058.82,1058.82,0],["2020-06-30",1058.82,1058.82,1058.82,1058.82,0],["2020-07-01",1058.82,1058.82,1058.82,1058.82,0],["2020-07-02",1058.82,1058.82,1058.82,1058.82,0],["2020-07-03",1176.47,1176.47,1176.47,1176.47,1700],["2020-07-06",1176.47,1176.47,1176.47,1176.47,0],["2020-07-07",1176.47,1176.47,1176.47,1176.47,0],["2020-07-08",1176.47,1176.47,1176.47,1176.47,0],["2020-07-09",1176.47,1176.47,1176.47,1176.47,0],["2020-07-10",1352.94,1352.94,1352.94,1352.94,100],["2020-07-13",1352.94,1352.94,1352.94,1352.94,0],["2020-07-14",1352.94,1352.94,1352.94,1352.94,0],["2020-07-15",1352.94,1352.94,1352.94,1352.94,0],["2020-07-16",1352.94,1352.94,1352.94,1352.94,0],["2020-07-17",1176.47,1529.41,1176.47,1529.41,600],["2020-07-20",1470.59,1470.59,1470.59,1470.59,0],["2020-07-21",1470.59,1470.59,1470.59,1470.59,0],["2020-07-22",1470.59,1470.59,1470.59,1470.59,0],["2020-07-23",1470.59,1470.59,1470.59,1470.59,0],["2020-07-24",1647.06,1647.06,1647.06,1647.06,100],["2020-07-27",1647.06,1647.06,1647.06,1647.06,0],["2020-07-28",1647.06,1647.06,1647.06,1647.06,0],["2020-07-29",1647.06,1647.06,1647.06,1647.06,0],["2020-07-30",1647.06,1647.06,1647.06,1647.06,0],["2020-07-31",1647.06,1647.06,1647.06,1647.06,0],["2020-08-03",1647.06,1647.06,1647.06,1647.06,0],["2020-08-04",1647.06,1647.06,1647.06,1647.06,0],["2020-08-05",1647.06,1647.06,1647.06,1647.06,0],["2020-08-06",1647.06,1647.06,1647.06,1647.06,0],["2020-08-07",1647.06,1647.06,1647.06,1647.06,0],["2020-08-10",1647.06,1647.06,1647.06,1647.06,0],["2020-08-11",1647.06,1647.06,1647.06,1647.06,0],["2020-08-12",1647.06,1647.06,1647.06,1647.06,0],["2020-08-13",1647.06,1647.06,1647.06,1647.06,0],["2020-08-14",1411.76,1411.76,1411.76,1411.76,100],["2020-08-17",1411.76,1411.76,1411.76,1411.76,0],["2020-08-18",1411.76,1411.76,1411.76,1411.76,0],["2020-08-19",1411.76,1411.76,1411.76,1411.76,0],["2020-08-20",1411.76,1411.76,1411.76,1411.76,0],["2020-08-21",1529.41,1529.41,1529.41,1529.41,100],["2020-08-24",1529.41,1529.41,1529.41,1529.41,0],["2020-08-25",1529.41,1529.41,1529.41,1529.41,0],["2020-08-26",1529.41,1529.41,1529.41,1529.41,0],["2020-08-27",1529.41,1529.41,1529.41,1529.41,0],["2020-08-28",1352.94,1588.24,1352.94,1352.94,4500],["2020-08-31",1411.76,1411.76,1411.76,1411.76,0],["2020-09-01",1411.76,1411.76,1411.76,1411.76,0],["2020-09-03",1411.76,1411.76,1411.76,1411.76,0],["2020-09-04",1588.24,1588.24,1588.24,1588.24,400],["2020-09-07",1588.24,1588.24,1588.24,1588.24,0],["2020-09-08",1588.24,1588.24,1588.24,1588.24,0],["2020-09-09",1588.24,1588.24,1588.24,1588.24,0],["2020-09-10",1588.24,1588.24,1588.24,1588.24,0],["2020-09-11",1588.24,1588.24,1588.24,1588.24,0],["2020-09-14",1588.24,1588.24,1588.24,1588.24,0],["2020-09-15",1588.24,1588.24,1588.24,1588.24,0],["2020-09-16",1588.24,1588.24,1588.24,1588.24,0],["2020-09-17",1588.24,1588.24,1588.24,1588.24,0],["2020-09-18",1352.94,1705.88,1352.94,1705.88,300],["2020-09-21",1588.24,1588.24,1588.24,1588.24,0],["2020-09-22",1588.24,1588.24,1588.24,1588.24,0],["2020-09-23",1588.24,1588.24,1588.24,1588.24,0],["2020-09-24",1588.24,1588.24,1588.24,1588.24,0],["2020-09-25",1352.94,1352.94,1352.94,1352.94,100],["2020-09-28",1352.94,1352.94,1352.94,1352.94,0],["2020-09-29",1352.94,1352.94,1352.94,1352.94,0],["2020-09-30",1352.94,1352.94,1352.94,1352.94,0],["2020-10-01",1352.94,1352.94,1352.94,1352.94,0],["2020-10-02",1176.47,1176.47,1176.47,1176.47,200],["2020-10-05",1176.47,1176.47,1176.47,1176.47,0],["2020-10-06",1176.47,1176.47,1176.47,1176.47,0],["2020-10-07",1176.47,1176.47,1176.47,1176.47,0],["2020-10-08",1176.47,1176.47,1176.47,1176.47,0],["2020-10-09",1352.94,1352.94,1352.94,1352.94,100],["2020-10-12",1352.94,1352.94,1352.94,1352.94,0],["2020-10-13",1352.94,1352.94,1352.94,1352.94,0],["2020-10-14",1352.94,1352.94,1352.94,1352.94,0],["2020-10-15",1352.94,1352.94,1352.94,1352.94,0],["2020-10-16",1352.94,1352.94,1352.94,1352.94,0],["2020-10-19",1352.94,1352.94,1352.94,1352.94,0],["2020-10-20",1352.94,1352.94,1352.94,1352.94,0],["2020-10-21",1352.94,1352.94,1352.94,1352.94,0],["2020-10-22",1352.94,1352.94,1352.94,1352.94,0],["2020-10-23",1176.47,1176.47,1176.47,1176.47,100],["2020-10-26",1176.47,1176.47,1176.47,1176.47,0],["2020-10-27",1176.47,1176.47,1176.47,1176.47,0],["2020-10-28",1176.47,1176.47,1176.47,1176.47,0],["2020-10-29",1176.47,1176.47,1176.47,1176.47,0],["2020-10-30",1352.94,1352.94,1058.82,1058.82,700],["2020-11-02",1117.65,1117.65,1117.65,1117.65,0],["2020-11-03",1117.65,1117.65,1117.65,1117.65,0],["2020-11-04",1117.65,1117.65,1117.65,1117.65,0],["2020-11-05",1117.65,1117.65,1117.65,1117.65,0],["2020-11-06",1058.82,1117.65,1058.82,1117.65,1000],["2020-11-09",1058.82,1058.82,1058.82,1058.82,0],["2020-11-10",1058.82,1058.82,1058.82,1058.82,0],["2020-11-11",1058.82,1058.82,1058.82,1058.82,0],["2020-11-12",1058.82,1058.82,1058.82,1058.82,0],["2020-11-13",1058.82,1176.47,941.18,1176.47,4400],["2020-11-16",1000.0,1000.0,1000.0,1000.0,0],["2020-11-17",1000.0,1000.0,1000.0,1000.0,0],["2020-11-18",1000.0,1000.0,1000.0,1000.0,0],["2020-11-19",1000.0,1000.0,1000.0,1000.0,0],["2020-11-20",941.18,1000.0,941.18,1000.0,1700],["2020-11-23",1000.0,1000.0,1000.0,1000.0,0],["2020-11-24",1000.0,1000.0,1000.0,1000.0,0],["2020-11-25",1000.0,1000.0,1000.0,1000.0,0],["2020-11-26",1000.0,1000.0,1000.0,1000.0,0],["2020-11-27",1117.65,1117.65,941.18,1058.82,1600],["2020-11-30",1000.0,1000.0,1000.0,1000.0,0],["2020-12-01",1000.0,1000.0,1000.0,1000.0,0],["2020-12-02",1000.0,1000.0,1000.0,1000.0,0],["2020-12-03",1000.0,1000.0,1000.0,1000.0,0],["2020-12-04",1117.65,1117.65,941.18,1000.0,4400],["2020-12-07",1000.0,1000.0,1000.0,1000.0,0],["2020-12-08",1000.0,1000.0,1000.0,1000.0,0],["2020-12-09",1000.0,1000.0,1000.0,1000.0,0],["2020-12-10",1000.0,1000.0,1000.0,1000.0,0],["2020-12-11",1000.0,1117.65,1000.0,1117.65,3600],["2020-12-14",1117.65,1117.65,1117.65,1117.65,0],["2020-12-15",1117.65,1117.65,1117.65,1117.65,0],["2020-12-16",1117.65,1117.65,1117.65,1117.65,0],["2020-12-17",1117.65,1117.65,1117.65,1117.65,0],["2020-12-18",1000.0,1000.0,1000.0,1000.0,3200],["2020-12-21",1000.0,1000.0,1000.0,1000.0,0],["2020-12-22",1000.0,1000.0,1000.0,1000.0,0],["2020-12-23",1000.0,1000.0,1000.0,1000.0,0],["2020-12-24",1000.0,1000.0,1000.0,1000.0,0],["2020-12-25",1000.0,1000.0,1000.0,1000.0,28600],["2020-12-28",1000.0,1000.0,1000.0,1000.0,0],["2020-12-29",1000.0,1000.0,1000.0,1000.0,0],["2020-12-30",1000.0,1000.0,1000.0,1000.0,0],["2020-12-31",1000.0,1000.0,1000.0,1000.0,0],["2021-01-04",1000.0,1000.0,1000.0,1000.0,0],["2021-01-05",1000.0,1000.0,1000.0,1000.0,0],["2021-01-06",1000.0,1000.0,1000.0,1000.0,0],["2021-01-07",1000.0,1000.0,1000.0,1000.0,0],["2021-01-08",941.18,1117.65,941.18,1000.0,4700],["2021-01-11",1058.82,1058.82,1058.82,1058.82,0],["2021-01-12",1058.82,1058.82,1058.82,1058.82,0],["2021-01-13",1058.82,1058.82,1058.82,1058.82,0],["2021-01-14",1058.82,1058.82,1058.82,1058.82,0],["2021-01-15",1000.0,1058.82,941.18,1058.82,36200],["2021-01-18",1000.0,1000.0,1000.0,1000.0,0],["2021-01-19",1000.0,1000.0,1000.0,1000.0,0],["2021-01-20",1000.0,1000.0,1000.0,1000.0,0],["2021-01-21",1000.0,1000.0,1000.0,1000.0,0],["2021-01-22",1000.0,1117.65,1000.0,1117.65,24100],["2021-01-25",1117.65,1117.65,1117.65,1117.65,0],["2021-01-26",1117.65,1117.65,1117.65,1117.65,0],["2021-01-27",1117.65,1117.65,1117.65,1117.65,0],["2021-01-28",1117.65,1117.65,1117.65,1117.65,0],["2021-01-29",1000.0,1235.29,1000.0,1235.29,69500],["2021-02-01",1117.65,1117.65,1117.65,1117.65,0],["2021-02-02",1117.65,1117.65,1117.65,1117.65,0],["2021-02-03",1117.65,1117.65,1117.65,1117.65,0],["2021-02-04",1117.65,1117.65,1117.65,1117.65,0],["2021-02-05",1000.0,1235.29,1000.0,1235.29,74100],["2021-02-08",1000.0,1000.0,1000.0,1000.0,0],["2021-02-09",1000.0,1000.0,1000.0,1000.0,0],["2021-02-17",1000.0,1000.0,1000.0,1000.0,0],["2021-02-18",1000.0,1000.0,1000.0,1000.0,0],["2021-02-19",1117.65,1117.65,1117.65,1117.65,3400],["2021-02-22",1117.65,1117.65,1117.65,1117.65,0],["2021-02-23",1117.65,1117.65,1117.65,1117.65,0],["2021-02-24",1117.65,1117.65,1117.65,1117.65,0],["2021-02-25",1117.65,1117.65,1117.65,1117.65,0],["2021-02-26",1235.29,1235.29,1235.29,1235.29,44900],["2021-03-01",1235.29,1235.29,1235.29,1235.29,0],["2021-03-02",1235.29,1235.29,1235.29,1235.29,0],["2021-03-03",1235.29,1235.29,1235.29,1235.29,0],["2021-03-04",1235.29,1235.29,1235.29,1235.29,0],["2021-03-05",1411.76,1411.76,1411.76,1411.76,501700],["2021-03-08",1411.76,1411.76,1411.76,1411.76,0],["2021-03-09",1411.76,1411.76,1411.76,1411.76,0],["2021-03-10",1411.76,1411.76,1411.76,1411.76,0],["2021-03-11",1411.76,1411.76,1411.76,1411.76,0],["2021-03-12",1588.24,1588.24,1411.76,1588.24,106800],["2021-03-15",1529.41,1529.41,1529.41,1529.41,0],["2021-03-16",1529.41,1529.41,1529.41,1529.41,0],["2021-03-17",1529.41,1529.41,1529.41,1529.41,0],["2021-03-18",1529.41,1529.41,1529.41,1529.41,0],["2021-03-19",1705.88,1705.88,1705.88,1705.88,40100],["2021-03-22",1705.88,1705.88,1705.88,1705.88,0],["2021-03-23",1705.88,1705.88,1705.88,1705.88,0],["2021-03-24",1705.88,1705.88,1705.88,1705.88,0],["2021-03-25",1705.88,1705.88,1705.88,1705.88,0],["2021-03-26",1941.18,1941.18,1941.18,1941.18,246100],["2021-03-29",1941.18,1941.18,1941.18,1941.18,0],["2021-03-30",1941.18,1941.18,1941.18,1941.18,0],["2021-03-31",1941.18,1941.18,1941.18,1941.18,0],["2021-04-01",1941.18,1941.18,1941.18,1941.18,0],["2021-04-02",2176.47,2176.47,1941.18,2176.47,154600],["2021-04-05",2176.47,2176.47,2176.47,2176.47,0],["2021-04-06",2176.47,2176.47,2176.47,2176.47,0],["2021-04-07",2176.47,2176.47,2176.47,2176.47,0],["2021-04-08",2176.47,2176.47,2176.47,2176.47,0],["2021-04-09",2235.29,2470.59,2235.29,2470.59,411100],["2021-04-12",2411.76,2411.76,2411.76,2411.76,0],["2021-04-13",2411.76,2411.76,2411.76,2411.76,0],["2021-04-14",2411.76,2411.76,2411.76,2411.76,0],["2021-04-15",2411.76,2411.76,2411.76,2411.76,0],["2021-04-16",2764.71,2764.71,2058.82,2176.47,71900],["2021-04-19",2411.76,2411.76,2411.76,2411.76,0],["2021-04-20",2411.76,2411.76,2411.76,2411.76,0],["2021-04-22",2411.76,2411.76,2411.76,2411.76,0],["2021-04-23",2117.65,2176.47,2117.65,2176.47,10600],["2021-04-26",2176.47,2176.47,2176.47,2176.47,0],["2021-04-27",2176.47,2176.47,2176.47,2176.47,0],["2021-04-28",2176.47,2176.47,2176.47,2176.47,0],["2021-04-29",2176.47,2176.47,2176.47,2176.47,0],["2021-05-04",2176.47,2176.47,2176.47,2176.47,0],["2021-05-05",2176.47,2176.47,2176.47,2176.47,0],["2021-05-06",2176.47,2176.47,2176.47,2176.47,0],["2021-05-07",2176.47,2176.47,1882.35,2000.0,42400],["2021-05-10",1882.35,1882.35,1882.35,1882.35,0],["2021-05-11",1882.35,1882.35,1882.35,1882.35,0],["2021-05-12",1882.35,1882.35,1882.35,1882.35,0],["2021-05-13",1882.35,1882.35,1882.35,1882.35,0],["2021-05-14",1705.88,1823.53,1647.06,1647.06,14400],["2021-05-17",1705.88,1705.88,1705.88,1705.88,0],["2021-05-18",1705.88,1705.88,1705.88,1705.88,0],["2021-05-19",1705.88,1705.88,1705.88,1705.88,0],["2021-05-20",1705.88,1705.88,1705.88,1705.88,0],["2021-05-21",1470.59,1941.18,1470.59,1705.88,17700],["2021-05-24",1705.88,1705.88,1705.88,1705.88,0],["2021-05-25",1705.88,1705.88,1705.88,1705.88,0],["2021-05-26",1705.88,1705.88,1705.88,1705.88,0],["2021-05-27",1705.88,1705.88,1705.88,1705.88,0],["2021-05-28",1705.88,1941.18,1705.88,1941.18,5000],["2021-05-31",1882.35,1882.35,1882.35,1882.35,0],["2021-06-01",1882.35,1882.35,1882.35,1882.35,0],["2021-06-02",1882.35,1882.35,1882.35,1882.35,0],["2021-06-03",1882.35,1882.35,1882.35,1882.35,0],["2021-06-04",1882.35,1941.18,1647.06,1647.06,103900],["2021-06-07",1647.06,1647.06,1647.06,1647.06,0],["2021-06-08",1647.06,1647.06,1647.06,1647.06,0],["2021-06-09",1647.06,1647.06,1647.06,1647.06,0],["2021-06-10",1647.06,1647.06,1647.06,1647.06,0],["2021-06-11",1588.24,1823.53,1588.24,1823.53,13800],["2021-06-14",1647.06,1647.06,1647.06,1647.06,0],["2021-06-15",1647.06,1647.06,1647.06,1647.06,0],["2021-06-16",1647.06,1647.06,1647.06,1647.06,0],["2021-06-17",1647.06,1647.06,1647.06,1647.06,0],["2021-06-18",1764.71,1882.35,1647.06,1882.35,35500],["2021-06-21",1882.35,1882.35,1882.35,1882.35,0],["2021-06-22",1882.35,1882.35,1882.35,1882.35,0],["2021-06-23",1882.35,1882.35,1882.35,1882.35,0],["2021-06-24",1882.35,1882.35,1882.35,1882.35,0],["2021-06-25",1882.35,2000.0,1764.71,1823.53,13900],["2021-06-28",1823.53,1823.53,1823.53,1823.53,0],["2021-06-29",1823.53,1823.53,1823.53,1823.53,0],["2021-06-30",1823.53,1823.53,1823.53,1823.53,0],["2021-07-01",1823.53,1823.53,1823.53,1823.53,0],["2021-07-02",1941.18,1941.18,1705.88,1705.88,16000],["2021-07-05",1823.53,1823.53,1823.53,1823.53,0],["2021-07-06",1823.53,1823.53,1823.53,1823.53,0],["2021-07-07",1823.53,1823.53,1823.53,1823.53,0],["2021-07-08",1823.53,1823.53,1823.53,1823.53,0],["2021-07-09",1941.18,1941.18,1647.06,1647.06,7600],["2021-07-12",1705.88,1705.88,1705.88,1705.88,0],["2021-07-13",1705.88,1705.88,1705.88,1705.88,0],["2021-07-14",1705.88,1705.88,1705.88,1705.88,0],["2021-07-15",1705.88,1705.88,1705.88,1705.88,0],["2021-07-16",1588.24,1588.24,1529.41,1529.41,9900],["2021-07-19",1529.41,1529.41,1529.41,1529.41,0],["2021-07-20",1529.41,1529.41,1529.41,1529.41,0],["2021-07-21",1529.41,1529.41,1529.41,1529.41,0],["2021-07-22",1529.41,1529.41,1529.41,1529.41,0],["2021-07-23",1529.41,1588.24,1529.41,1529.41,4400],["2021-07-26",1588.24,1588.24,1588.24,1588.24,0],["2021-07-27",1588.24,1588.24,1588.24,1588.24,0],["2021-07-28",1588.24,1588.24,1588.24,1588.24,0],["2021-07-29",1588.24,1588.24,1588.24,1588.24,0],["2021-07-30",1764.71,1764.71,1529.41,1529.41,1000],["2021-08-02",1529.41,1529.41,1529.41,1529.41,0],["2021-08-03",1529.41,1529.41,1529.41,1529.41,0],["2021-08-04",1529.41,1529.41,1529.41,1529.41,0],["2021-08-05",1529.41,1529.41,1529.41,1529.41,0],["2021-08-06",1529.41,1529.41,1529.41,1529.41,2600],["2021-08-09",1529.41,1529.41,1529.41,1529.41,0],["2021-08-10",1529.41,1529.41,1529.41,1529.41,0],["2021-08-11",1529.41,1529.41,1529.41,1529.41,0],["2021-08-12",1529.41,1529.41,1529.41,1529.41,0],["2021-08-13",1588.24,1705.88,1470.59,1470.59,6800],["2021-08-16",1470.59,1470.59,1470.59,1470.59,0],["2021-08-17",1470.59,1470.59,1470.59,1470.59,0],["2021-08-18",1470.59,1470.59,1470.59,1470.59,0],["2021-08-19",1470.59,1470.59,1470.59,1470.59,0],["2021-08-20",1470.59,1529.41,1470.59,1470.59,11600],["2021-08-23",1470.59,1470.59,1470.59,1470.59,0],["2021-08-24",1470.59,1470.59,1470.59,1470.59,0],["2021-08-25",1470.59,1470.59,1470.59,1470.59,0],["2021-08-26",1470.59,1470.59,1470.59,1470.59,0],["2021-08-27",1647.06,1647.06,1529.41,1588.24,9700],["2021-08-30",1588.24,1588.24,1588.24,1588.24,0],["2021-08-31",1588.24,1588.24,1588.24,1588.24,0],["2021-09-01",1588.24,1588.24,1588.24,1588.24,0],["2021-09-06",1588.24,1588.24,1588.24,1588.24,0],["2021-09-07",1588.24,1588.24,1588.24,1588.24,0],["2021-09-08",1588.24,1588.24,1588.24,1588.24,0],["2021-09-09",1588.24,1588.24,1588.24,1588.24,0],["2021-09-10",1529.41,1823.53,1529.41,1705.88,14300],["2021-09-13",1588.24,1588.24,1588.24,1588.24,0],["2021-09-14",1588.24,1588.24,1588.24,1588.24,0],["2021-09-15",1588.24,1588.24,1588.24,1588.24,0],["2021-09-16",1588.24,1588.24,1588.24,1588.24,0],["2021-09-17",1823.53,1823.53,1764.71,1823.53,56800],["2021-09-20",1823.53,1823.53,1823.53,1823.53,0],["2021-09-21",1823.53,1823.53,1823.53,1823.53,0],["2021-09-22",1823.53,1823.53,1823.53,1823.53,0],["2021-09-23",1823.53,1823.53,1823.53,1823.53,0],["2021-09-24",1941.18,2058.82,1941.18,2058.82,69700],["2021-09-27",2000.0,2000.0,2000.0,2000.0,0],["2021-09-28",2000.0,2000.0,2000.0,2000.0,0],["2021-09-29",2000.0,2000.0,2000.0,2000.0,0],["2021-09-30",2000.0,2000.0,2000.0,2000.0,0],["2021-10-01",2294.12,2294.12,1882.35,1941.18,80900],["2021-10-04",2058.82,2058.82,2058.82,2058.82,0],["2021-10-05",2058.82,2058.82,2058.82,2058.82,0],["2021-10-06",2058.82,2058.82,2058.82,2058.82,0],["2021-10-07",2058.82,2058.82,2058.82,2058.82,0],["2021-10-08",1941.18,2058.82,1882.35,1941.18,18800],["2021-10-11",1941.18,1941.18,1941.18,1941.18,0],["2021-10-12",1941.18,1941.18,1941.18,1941.18,0],["2021-10-13",1941.18,1941.18,1941.18,1941.18,0],["2021-10-14",1941.18,1941.18,1941.18,1941.18,0],["2021-10-15",2000.0,2117.65,1941.18,2117.65,65200],["2021-10-18",2058.82,2058.82,2058.82,2058.82,0],["2021-10-19",2058.82,2058.82,2058.82,2058.82,0],["2021-10-20",2058.82,2058.82,2058.82,2058.82,0],["2021-10-21",2058.82,2058.82,2058.82,2058.82,0],["2021-10-22",2117.65,2352.94,2117.65,2294.12,67500],["2021-10-25",2294.12,2294.12,2294.12,2294.12,0],["2021-10-26",2294.12,2294.12,2294.12,2294.12,0],["2021-10-27",2294.12,2294.12,2294.12,2294.12,0],["2021-10-28",2294.12,2294.12,2294.12,2294.12,0],["2021-10-29",2235.29,2588.24,2117.65,2588.24,275200],["2021-11-01",2411.76,2411.76,2411.76,2411.76,0],["2021-11-02",2411.76,2411.76,2411.76,2411.76,0],["2021-11-03",2411.76,2411.76,2411.76,2411.76,0],["2021-11-04",2411.76,2411.76,2411.76,2411.76,0],["2021-11-05",2764.71,2764.71,2470.59,2764.71,180100],["2021-11-08",2705.88,2705.88,2705.88,2705.88,0],["2021-11-09",2705.88,2705.88,2705.88,2705.88,0],["2021-11-10",2705.88,2705.88,2705.88,2705.88,0],["2021-11-11",2705.88,2705.88,2705.88,2705.88,0],["2021-11-12",2941.18,3058.82,2941.18,3058.82,31400],["2021-11-15",3058.82,3058.82,3058.82,3058.82,0],["2021-11-16",3058.82,3058.82,3058.82,3058.82,0],["2021-11-17",3058.82,3058.82,3058.82,3058.82,0],["2021-11-18",3058.82,3058.82,3058.82,3058.82,0],["2021-11-19",3470.59,3470.59,3470.59,3470.59,154800],["2021-11-22",3470.59,3470.59,3470.59,3470.59,0],["2021-11-23",3470.59,3470.59,3470.59,3470.59,0],["2021-11-24",3470.59,3470.59,3470.59,3470.59,0],["2021-11-25",3470.59,3470.59,3470.59,3470.59,0],["2021-11-26",3941.18,3941.18,3941.18,3941.18,26100],["2021-11-29",3941.18,3941.18,3941.18,3941.18,0],["2021-11-30",3941.18,3941.18,3941.18,3941.18,0],["2021-12-01",3941.18,3941.18,3941.18,3941.18,0],["2021-12-02",3941.18,3941.18,3941.18,3941.18,0],["2021-12-03",4529.41,4529.41,4529.41,4529.41,63300],["2021-12-06",4529.41,4529.41,4529.41,4529.41,0],["2021-12-07",4529.41,4529.41,4529.41,4529.41,0],["2021-12-08",4529.41,4529.41,4529.41,4529.41,0],["2021-12-09",4529.41,4529.41,4529.41,4529.41,0],["2021-12-10",5176.47,5176.47,4352.94,4764.71,275800],["2021-12-13",4941.18,4941.18,4941.18,4941.18,0],["2021-12-14",4941.18,4941.18,4941.18,4941.18,0],["2021-12-15",4941.18,4941.18,4941.18,4941.18,0],["2021-12-16",4941.18,4941.18,4941.18,4941.18,0],["2021-12-17",4941.18,4941.18,4235.29,4411.76,168900],["2021-12-20",4529.41,4529.41,4529.41,4529.41,0],["2021-12-21",4529.41,4529.41,4529.41,4529.41,0],["2021-12-22",4529.41,4529.41,4529.41,4529.41,0],["2021-12-23",4529.41,4529.41,4529.41,4529.41,0],["2021-12-24",4705.88,4705.88,4352.94,4647.06,93700],["2021-12-27",4529.41,4529.41,4529.41,4529.41,0],["2021-12-28",4529.41,4529.41,4529.41,4529.41,0],["2021-12-29",4529.41,4529.41,4529.41,4529.41,0],["2021-12-30",4529.41,4529.41,4529.41,4529.41,0],["2021-12-31",4647.06,4647.06,4352.94,4411.76,41400],["2022-01-04",4470.59,4470.59,4470.59,4470.59,0],["2022-01-05",4470.59,4470.59,4470.59,4470.59,0],["2022-01-06",4470.59,4470.59,4470.59,4470.59,0],["2022-01-07",4647.06,4647.06,3941.18,4117.65,67300],["2022-01-10",4176.47,4176.47,4176.47,4176.47,0],["2022-01-11",4176.47,4176.47,4176.47,4176.47,0],["2022-01-12",4176.47,4176.47,4176.47,4176.47,0],["2022-01-13",4176.47,4176.47,4176.47,4176.47,0],["2022-01-14",4176.47,4176.47,3941.18,3941.18,28600],["2022-01-17",4000.0,4000.0,4000.0,4000.0,0],["2022-01-18",4000.0,4000.0,4000.0,4000.0,0],["2022-01-19",4000.0,4000.0,4000.0,4000.0,0],["2022-01-20",4000.0,4000.0,4000.0,4000.0,0],["2022-01-21",4117.65,4588.24,4117.65,4176.47,301100],["2022-01-24",4176.47,4176.47,4176.47,4176.47,0],["2022-01-25",4176.47,4176.47,4176.47,4176.47,0],["2022-01-26",4176.47,4176.47,4176.47,4176.47,0],["2022-01-27",4176.47,4176.47,4176.47,4176.47,0],["2022-01-28",4117.65,4117.65,3705.88,3823.53,20100],["2022-02-07",3823.53,3823.53,3823.53,3823.53,0],["2022-02-08",3823.53,3823.53,3823.53,3823.53,0],["2022-02-09",3823.53,3823.53,3823.53,3823.53,0],["2022-02-10",3823.53,3823.53,3823.53,3823.53,0],["2022-02-11",3823.53,4352.94,3823.53,4352.94,92700],["2022-02-14",4294.12,4294.12,4294.12,4294.12,0],["2022-02-15",4294.12,4294.12,4294.12,4294.12,0],["2022-02-16",4294.12,4294.12,4294.12,4294.12,0],["2022-02-17",4294.12,4294.12,4294.12,4294.12,0],["2022-02-18",4352.94,4470.59,4117.65,4470.59,24400],["2022-02-21",4411.76,4411.76,4411.76,4411.76,0],["2022-02-22",4411.76,4411.76,4411.76,4411.76,0],["2022-02-23",4411.76,4411.76,4411.76,4411.76,0],["2022-02-24",4411.76,4411.76,4411.76,4411.76,0],["2022-02-25",4764.71,4764.71,4411.76,4588.24,30600],["2022-02-28",4470.59,4470.59,4470.59,4470.59,0],["2022-03-01",4470.59,4470.59,4470.59,4470.59,0],["2022-03-02",4470.59,4470.59,4470.59,4470.59,0],["2022-03-03",4470.59,4470.59,4470.59,4470.59,0],["2022-03-04",5058.82,5058.82,4411.76,4411.76,23600],["2022-03-07",4470.59,4470.59,4470.59,4470.59,0],["2022-03-08",4470.59,4470.59,4470.59,4470.59,0],["2022-03-09",4470.59,4470.59,4470.59,4470.59,0],["2022-03-10",4470.59,4470.59,4470.59,4470.59,0],["2022-03-11",4705.88,4705.88,4470.59,4470.59,449200],["2022-03-14",4588.24,4588.24,4588.24,4588.24,0],["2022-03-15",4588.24,4588.24,4588.24,4588.24,0],["2022-03-16",4588.24,4588.24,4588.24,4588.24,0],["2022-03-17",4588.24,4588.24,4588.24,4588.24,0],["2022-03-18",4352.94,4470.59,4352.94,4470.59,44600],["2022-03-21",4411.76,4411.76,4411.76,4411.76,0],["2022-03-22",4411.76,4411.76,4411.76,4411.76,0],["2022-03-23",4411.76,4411.76,4411.76,4411.76,0],["2022-03-24",4411.76,4411.76,4411.76,4411.76,0],["2022-03-25",3882.35,4176.47,3823.53,4176.47,417100],["2022-03-28",4000.0,4000.0,4000.0,4000.0,0],["2022-03-29",4000.0,4000.0,4000.0,4000.0,0],["2022-03-30",4000.0,4000.0,4000.0,4000.0,0],["2022-03-31",4000.0,4000.0,4000.0,4000.0,0],["2022-04-01",4000.0,4117.65,3941.18,4117.65,22200],["2022-04-04",4000.0,4000.0,4000.0,4000.0,0],["2022-04-05",4000.0,4000.0,4000.0,4000.0,0],["2022-04-06",4000.0,4000.0,4000.0,4000.0,0],["2022-04-07",4000.0,4000.0,4000.0,4000.0,0],["2022-04-08",3411.76,4352.94,3411.76,4000.0,6700],["2022-04-12",4000.0,4000.0,4000.0,4000.0,0],["2022-04-13",4000.0,4588.24,4000.0,4588.24,58900],["2022-04-14",5235.29,5235.29,5235.29,5235.29,187300],["2022-04-15",6000.0,6000.0,5941.18,6000.0,212200],["2022-04-18",6882.35,6882.35,6470.59,6882.35,429300],["2022-04-19",7882.35,7882.35,6941.18,7882.35,91600],["2022-04-20",8823.53,8941.18,7647.06,7941.18,279900],["2022-04-21",7647.06,7647.06,7352.94,7352.94,7900],["2022-04-22",6352.94,6352.94,6352.94,6352.94,17000],["2022-04-25",5411.76,5411.76,5411.76,5411.76,1400],["2022-04-26",4647.06,5647.06,4647.06,5588.24,305200],["2022-04-27",5000.0,5411.76,4647.06,4882.35,91200],["2022-04-28",5058.82,5588.24,5058.82,5588.24,32100],["2022-04-29",5882.35,6235.29,5529.41,6235.29,167200],["2022-05-04",6235.29,6647.06,6176.47,6352.94,46700],["2022-05-05",6411.76,7058.82,5470.59,6470.59,61000],["2022-05-06",5705.88,6294.12,5588.24,5588.24,229000],["2022-05-09",5764.71,5764.71,4941.18,4941.18,115200],["2022-05-10",4705.88,5352.94,4294.12,4941.18,43000],["2022-05-11",5588.24,5588.24,5294.12,5470.59,23700],["2022-05-12",5411.76,5882.35,4764.71,5000.0,18200],["2022-05-13",5764.71,5764.71,4352.94,4352.94,94700],["2022-05-16",5117.65,5117.65,4352.94,5000.0,265500],["2022-05-17",5000.0,5529.41,4941.18,5235.29,40700],["2022-05-18",5705.88,5764.71,5117.65,5176.47,314300],["2022-05-19",5000.0,5117.65,4941.18,5000.0,10200],["2022-05-20",4882.35,5058.82,4764.71,4823.53,18300],["2022-05-23",5176.47,5176.47,4764.71,4823.53,15100],["2022-05-24",4823.53,4941.18,4705.88,4941.18,8100],["2022-05-25",4470.59,4941.18,4470.59,4705.88,11500],["2022-05-26",4705.88,4882.35,4588.24,4647.06,17300],["2022-05-27",4529.41,5176.47,4529.41,4529.41,15100],["2022-05-30",4764.71,4764.71,4588.24,4647.06,9100],["2022-05-31",4470.59,4764.71,4470.59,4588.24,9900],["2022-06-01",4470.59,4882.35,4470.59,4705.88,24800],["2022-06-02",4529.41,4823.53,4470.59,4529.41,18500],["2022-06-03",4882.35,4882.35,4117.65,4294.12,24400],["2022-06-06",4470.59,4529.41,4352.94,4352.94,13700],["2022-06-07",4411.76,4411.76,4117.65,4352.94,16300],["2022-06-08",4647.06,4647.06,4235.29,4235.29,5400],["2022-06-09",4470.59,4470.59,4411.76,4411.76,2500],["2022-06-10",4470.59,4470.59,4352.94,4411.76,500],["2022-06-13",4470.59,4470.59,4058.82,4470.59,4900],["2022-06-14",4411.76,4411.76,4117.65,4117.65,276200],["2022-06-15",4117.65,4117.65,3764.71,3764.71,12200],["2022-06-16",4235.29,4235.29,3823.53,4058.82,2500],["2022-06-17",4352.94,4352.94,3529.41,3529.41,8900],["2022-06-20",3529.41,3529.41,3470.59,3529.41,1300],["2022-06-21",3117.65,3294.12,3117.65,3294.12,2000],["2022-06-22",3647.06,3647.06,3588.24,3588.24,300],["2022-06-23",3588.24,3588.24,3588.24,3588.24,200],["2022-06-24",3588.24,3705.88,3058.82,3117.65,22700],["2022-06-27",3470.59,3470.59,3470.59,3470.59,100],["2022-06-28",3941.18,3941.18,3529.41,3529.41,500],["2022-06-29",4117.65,4117.65,3529.41,3705.88,1700],["2022-06-30",4117.65,4117.65,3941.18,3941.18,2800],["2022-07-01",3588.24,3588.24,3470.59,3470.59,2000],["2022-07-04",4000.0,4000.0,3823.53,3823.53,1100],["2022-07-05",4000.0,4000.0,3529.41,3529.41,30700],["2022-07-06",3882.35,3882.35,3352.94,3352.94,224300],["2022-07-07",3823.53,3823.53,3411.76,3411.76,300],["2022-07-08",3588.24,3588.24,3000.0,3058.82,17000],["2022-07-11",3117.65,3470.59,3117.65,3352.94,2000],["2022-07-12",3764.71,3764.71,3647.06,3647.06,200],["2022-07-13",3647.06,3647.06,3588.24,3647.06,1600],["2022-07-14",3647.06,3647.06,3176.47,3647.06,1300],["2022-07-15",3235.29,3235.29,3176.47,3176.47,232200],["2022-07-18",3176.47,3235.29,3176.47,3235.29,6400],["2022-07-19",3176.47,3235.29,3117.65,3235.29,3300],["2022-07-20",3117.65,3294.12,3117.65,3176.47,4300],["2022-07-21",3176.47,3294.12,3176.47,3294.12,6100],["2022-07-22",3294.12,3352.94,3294.12,3294.12,5400],["2022-07-25",3235.29,3235.29,3235.29,3235.29,3600],["2022-07-26",3117.65,3117.65,3000.0,3058.82,10600],["2022-07-27",3294.12,3470.59,3294.12,3470.59,16100],["2022-07-28",3823.53,3823.53,3823.53,3823.53,14400],["2022-07-29",4000.0,4235.29,3823.53,4000.0,55500],["2022-08-01",4176.47,4176.47,4000.0,4176.47,29500],["2022-08-02",4352.94,4352.94,3764.71,4294.12,15700],["2022-08-03",4235.29,4235.29,3941.18,4176.47,4700],["2022-08-04",4176.47,4176.47,3588.24,3588.24,16400],["2022-08-05",3588.24,4000.0,3235.29,4000.0,11500],["2022-08-08",4058.82,4058.82,3647.06,3647.06,9200],["2022-08-09",3705.88,4000.0,3588.24,4000.0,17900],["2022-08-10",4000.0,4000.0,3529.41,3588.24,44000],["2022-08-11",3941.18,3941.18,3529.41,3529.41,18100],["2022-08-12",3529.41,3823.53,3529.41,3823.53,5000],["2022-08-15",3882.35,3882.35,3529.41,3529.41,2500],["2022-08-16",3764.71,3764.71,3529.41,3529.41,10500],["2022-08-17",3764.71,3823.53,3411.76,3588.24,11100],["2022-08-18",3470.59,3823.53,3470.59,3823.53,5600],["2022-08-19",3588.24,3588.24,3529.41,3529.41,6300],["2022-08-22",3588.24,3588.24,3352.94,3352.94,2600],["2022-08-23",3529.41,3823.53,3529.41,3588.24,8400],["2022-08-24",4000.0,4000.0,3529.41,3529.41,17100],["2022-08-25",3764.71,3764.71,3529.41,3764.71,7900],["2022-08-26",3529.41,3529.41,3235.29,3411.76,24000],["2022-08-29",3117.65,3352.94,2882.35,2882.35,110200],["2022-08-30",3117.65,3294.12,3117.65,3294.12,49500],["2022-08-31",3529.41,3705.88,3235.29,3352.94,252500],["2022-09-05",3411.76,3411.76,3235.29,3294.12,5000],["2022-09-06",3000.0,3117.65,3000.0,3058.82,19300],["2022-09-07",3000.0,3176.47,3000.0,3176.47,28900],["2022-09-08",3235.29,3235.29,3000.0,3000.0,3300],["2022-09-09",3000.0,3000.0,2941.18,2941.18,18100],["2022-09-12",3058.82,3058.82,2882.35,2941.18,13900],["2022-09-13",2882.35,3176.47,2882.35,2941.18,6600],["2022-09-14",3000.0,3176.47,3000.0,3117.65,6000],["2022-09-15",2941.18,3117.65,2941.18,3117.65,5100],["2022-09-16",2941.18,2941.18,2823.53,2823.53,17800],["2022-09-19",2882.35,2941.18,2647.06,2647.06,20600],["2022-09-20",2823.53,2823.53,2705.88,2705.88,1200],["2022-09-21",2647.06,2882.35,2647.06,2705.88,8400],["2022-09-22",2882.35,3058.82,2705.88,3000.0,7600],["2022-09-23",2941.18,2941.18,2764.71,2823.53,6000],["2022-09-26",2705.88,2705.88,2647.06,2647.06,5300],["2022-09-27",2647.06,2941.18,2647.06,2823.53,2200],["2022-09-28",2882.35,2941.18,2823.53,2823.53,1500],["2022-09-29",2882.35,2882.35,2647.06,2882.35,1100],["2022-09-30",2823.53,2882.35,2823.53,2882.35,1000],["2022-10-03",2705.88,2823.53,2705.88,2823.53,30900],["2022-10-04",2764.71,2764.71,2647.06,2647.06,17700],["2022-10-05",2705.88,2764.71,2529.41,2705.88,10200],["2022-10-06",2647.06,2764.71,2588.24,2764.71,700],["2022-10-07",2647.06,2647.06,2647.06,2647.06,200],["2022-10-10",2705.88,2705.88,2705.88,2705.88,32200],["2022-10-11",2529.41,2529.41,2352.94,2352.94,8600],["2022-10-12",2411.76,2529.41,2352.94,2411.76,66200],["2022-10-13",2588.24,2588.24,2588.24,2588.24,100],["2022-10-14",2588.24,2647.06,2588.24,2588.24,2600],["2022-10-17",2588.24,2588.24,2588.24,2588.24,56500],["2022-10-18",2352.94,2588.24,2352.94,2588.24,2500],["2022-10-19",2647.06,2647.06,2647.06,2647.06,1000],["2022-10-20",2647.06,2647.06,2647.06,2647.06,0],["2022-10-21",2647.06,2647.06,2647.06,2647.06,0],["2022-10-24",2647.06,2647.06,2647.06,2647.06,0],["2022-10-25",2352.94,2529.41,2294.12,2294.12,53700],["2022-10-26",2000.0,2529.41,2000.0,2529.41,308500],["2022-10-27",2000.0,2352.94,2000.0,2352.94,4700],["2022-10-28",2470.59,2470.59,2294.12,2352.94,900],["2022-10-31",2529.41,2529.41,2352.94,2352.94,300],["2022-11-01",2058.82,2352.94,2058.82,2352.94,30700],["2022-11-02",2058.82,2235.29,2000.0,2235.29,2100],["2022-11-03",2058.82,2235.29,1941.18,2058.82,6000],["2022-11-04",2000.0,2058.82,2000.0,2000.0,6000],["2022-11-07",1941.18,1941.18,1705.88,1705.88,43800],["2022-11-08",1882.35,1882.35,1764.71,1882.35,6600],["2022-11-09",2117.65,2117.65,1764.71,1764.71,12100],["2022-11-10",2294.12,2294.12,1705.88,1941.18,8200],["2022-11-11",2058.82,2058.82,1764.71,1764.71,8300],["2022-11-14",2000.0,2000.0,1705.88,1705.88,68200],["2022-11-15",1882.35,1882.35,1588.24,1705.88,110400],["2022-11-16",1647.06,1764.71,1588.24,1764.71,8500],["2022-11-17",1882.35,1882.35,1588.24,1882.35,60200],["2022-11-18",1647.06,1882.35,1588.24,1823.53,88800],["2022-11-21",1823.53,1882.35,1823.53,1882.35,25400],["2022-11-22",1882.35,1882.35,1647.06,1823.53,38600],["2022-11-23",1823.53,1823.53,1823.53,1823.53,600],["2022-11-24",1823.53,1823.53,1588.24,1588.24,9400],["2022-11-25",1764.71,1764.71,1529.41,1529.41,8300],["2022-11-28",1647.06,1705.88,1647.06,1705.88,5800],["2022-11-29",1705.88,1705.88,1705.88,1705.88,15000],["2022-11-30",1588.24,1764.71,1588.24,1647.06,16200],["2022-12-01",1647.06,1882.35,1647.06,1882.35,106600],["2022-12-02",1882.35,2058.82,1764.71,2058.82,50900],["2022-12-05",2117.65,2176.47,2000.0,2176.47,78200],["2022-12-06",2470.59,2470.59,2058.82,2058.82,16400],["2022-12-07",2235.29,2235.29,1941.18,1941.18,11500],["2022-12-08",1705.88,2000.0,1705.88,1823.53,4600],["2022-12-09",1882.35,1941.18,1823.53,1941.18,3700],["2022-12-12",1941.18,1941.18,1823.53,1882.35,7200],["2022-12-13",2000.0,2000.0,1764.71,1823.53,4500],["2022-12-14",1941.18,1941.18,1823.53,1823.53,4300],["2022-12-15",1823.53,1882.35,1764.71,1882.35,4200],["2022-12-16",1823.53,2000.0,1823.53,2000.0,15400],["2022-12-19",2000.0,2000.0,1823.53,1882.35,12500],["2022-12-20",2000.0,2000.0,1823.53,1823.53,19100],["2022-12-21",1823.53,1882.35,1764.71,1764.71,22200],["2022-12-22",1882.35,1882.35,1764.71,1764.71,103400],["2022-12-23",1823.53,1823.53,1764.71,1823.53,63900],["2022-12-26",1764.71,1764.71,1764.71,1764.71,100],["2022-12-27",1705.88,1764.71,1705.88,1764.71,202900],["2022-12-28",1705.88,1823.53,1705.88,1823.53,9500],["2022-12-29",1764.71,1823.53,1764.71,1823.53,4800],["2022-12-30",1764.71,1764.71,1764.71,1764.71,100],["2023-01-03",1764.71,1882.35,1705.88,1882.35,27900],["2023-01-04",1882.35,1882.35,1882.35,1882.35,200],["2023-01-05",1882.35,1882.35,1764.71,1764.71,14000],["2023-01-06",1764.71,1764.71,1764.71,1764.71,300],["2023-01-09",1764.71,1764.71,1764.71,1764.71,11900],["2023-01-10",1764.71,1764.71,1764.71,1764.71,700],["2023-01-11",1823.53,2000.0,1823.53,2000.0,48500],["2023-01-12",2294.12,2294.12,2294.12,2294.12,4100],["2023-01-13",2588.24,2588.24,2588.24,2588.24,33400],["2023-01-16",2588.24,2941.18,2588.24,2941.18,55300],["2023-01-17",2941.18,3235.29,2529.41,2823.53,22200],["2023-01-18",3000.0,3000.0,2705.88,2823.53,9800],["2023-01-19",2823.53,2823.53,2764.71,2823.53,10300],["2023-01-27",2647.06,3000.0,2470.59,2529.41,20600],["2023-01-30",2470.59,2470.59,2352.94,2352.94,5300],["2023-01-31",2352.94,2352.94,2176.47,2294.12,2300],["2023-02-01",2235.29,2470.59,2235.29,2235.29,3700],["2023-02-02",2411.76,2411.76,2117.65,2117.65,8500],["2023-02-03",2176.47,2294.12,2176.47,2294.12,2800],["2023-02-06",2294.12,2294.12,2000.0,2058.82,23200],["2023-02-07",2176.47,2235.29,2176.47,2176.47,16500],["2023-02-08",2235.29,2235.29,2000.0,2117.65,7700],["2023-02-09",2058.82,2117.65,2000.0,2058.82,6200],["2023-02-10",2294.12,2294.12,2117.65,2117.65,1800],["2023-02-13",2352.94,2352.94,2117.65,2117.65,2300],["2023-02-14",2117.65,2176.47,2000.0,2117.65,5300],["2023-02-15",2176.47,2235.29,2176.47,2176.47,1400],["2023-02-16",2235.29,2294.12,2176.47,2176.47,300],["2023-02-17",2000.0,2176.47,2000.0,2000.0,7300],["2023-02-20",2000.0,2294.12,2000.0,2294.12,46000],["2023-02-21",2352.94,2352.94,2235.29,2235.29,325500],["2023-02-22",2235.29,2235.29,2058.82,2235.29,11900],["2023-02-23",2235.29,2235.29,2058.82,2058.82,11400],["2023-02-24",2117.65,2117.65,2117.65,2117.65,4400],["2023-02-27",2294.12,2352.94,1882.35,2058.82,4800],["2023-02-28",2058.82,2176.47,2000.0,2176.47,10500],["2023-03-01",2176.47,2176.47,2176.47,2176.47,5800],["2023-03-02",2176.47,2235.29,2176.47,2235.29,22900],["2023-03-03",2411.76,2411.76,2235.29,2235.29,22500],["2023-03-06",2352.94,2411.76,2352.94,2352.94,23100],["2023-03-07",2352.94,2411.76,2352.94,2411.76,3100],["2023-03-08",2352.94,2352.94,2352.94,2352.94,800],["2023-03-09",2352.94,2411.76,2352.94,2352.94,15200],["2023-03-10",2352.94,2352.94,2235.29,2294.12,2700],["2023-03-13",2176.47,2235.29,2176.47,2235.29,12700],["2023-03-14",2176.47,2176.47,2176.47,2176.47,7700],["2023-03-15",2352.94,2352.94,2176.47,2176.47,3800],["2023-03-16",2235.29,2235.29,2176.47,2235.29,6500],["2023-03-17",2294.12,2352.94,2235.29,2235.29,2700],["2023-03-20",2294.12,2352.94,2235.29,2352.94,3700],["2023-03-21",2176.47,2352.94,2176.47,2352.94,1800],["2023-03-22",2352.94,2352.94,2352.94,2352.94,9400],["2023-03-23",2352.94,2352.94,2352.94,2352.94,9200],["2023-03-24",2352.94,2352.94,2352.94,2352.94,2000],["2023-03-27",2352.94,2352.94,2352.94,2352.94,6700],["2023-03-28",2411.76,2411.76,2411.76,2411.76,9100],["2023-03-29",2294.12,2411.76,2294.12,2411.76,153600],["2023-03-30",2235.29,2352.94,2235.29,2352.94,1400],["2023-03-31",2176.47,2176.47,2176.47,2176.47,4200],["2023-04-03",2058.82,2470.59,2058.82,2352.94,8600],["2023-04-04",2294.12,2470.59,2117.65,2294.12,86100],["2023-04-05",2235.29,2235.29,2235.29,2235.29,1100],["2023-04-06",2294.12,2352.94,2235.29,2235.29,17500],["2023-04-07",2176.47,2235.29,2176.47,2235.29,19900],["2023-04-10",2235.29,2294.12,2176.47,2176.47,15200],["2023-04-11",2352.94,2352.94,2294.12,2294.12,400],["2023-04-12",2176.47,2235.29,2176.47,2235.29,7500],["2023-04-13",2235.29,2352.94,2117.65,2235.29,78700],["2023-04-14",2294.12,2352.94,2235.29,2235.29,15400],["2023-04-17",2235.29,2235.29,2176.47,2176.47,1400],["2023-04-18",2294.12,2294.12,2176.47,2176.47,22000],["2023-04-19",2235.29,2352.94,2235.29,2294.12,12300],["2023-04-20",2294.12,2294.12,2294.12,2294.12,11100],["2023-04-21",2294.12,2352.94,2294.12,2352.94,13300],["2023-04-24",2352.94,2352.94,2176.47,2176.47,40700],["2023-04-25",2294.12,2294.12,2117.65,2117.65,21900],["2023-04-26",2176.47,2176.47,2117.65,2117.65,1200],["2023-04-27",2117.65,2176.47,2117.65,2176.47,12500],["2023-04-28",2176.47,2176.47,2176.47,2176.47,5400],["2023-05-04",2235.29,2235.29,2117.65,2176.47,14700],["2023-05-05",2235.29,2235.29,2176.47,2176.47,15200],["2023-05-08",2176.47,2176.47,2117.65,2117.65,6500],["2023-05-09",2176.47,2176.47,2176.47,2176.47,400],["2023-05-10",2117.65,2176.47,2117.65,2117.65,9200],["2023-05-11",2176.47,2176.47,2058.82,2117.65,77800],["2023-05-12",2117.65,2176.47,2058.82,2176.47,59400],["2023-05-15",2117.65,2176.47,2117.65,2117.65,18900],["2023-05-16",2176.47,2176.47,2117.65,2117.65,22500],["2023-05-17",2117.65,2176.47,2117.65,2176.47,29600],["2023-05-18",2176.47,2411.76,2176.47,2411.76,120000],["2023-05-19",2411.76,2647.06,2294.12,2411.76,12500],["2023-05-22",2294.12,2529.41,2235.29,2352.94,44100],["2023-05-23",2411.76,2411.76,2235.29,2294.12,34000],["2023-05-24",2352.94,2352.94,2176.47,2294.12,41200],["2023-05-25",2235.29,2294.12,2117.65,2294.12,36000],["2023-05-26",2294.12,2294.12,2117.65,2176.47,11400],["2023-05-29",2235.29,2352.94,2235.29,2352.94,40400],["2023-05-30",2294.12,2352.94,2294.12,2352.94,29900],["2023-05-31",2352.94,2411.76,2352.94,2411.76,11300],["2023-06-01",2411.76,2470.59,2294.12,2352.94,18700],["2023-06-02",2352.94,2529.41,2352.94,2411.76,28600],["2023-06-05",2411.76,2411.76,2352.94,2352.94,43200],["2023-06-06",2411.76,2411.76,2294.12,2411.76,60300],["2023-06-07",2411.76,2588.24,2411.76,2529.41,43800],["2023-06-08",2529.41,2647.06,2470.59,2470.59,84700],["2023-06-09",2470.59,2470.59,2411.76,2470.59,40200],["2023-06-12",2470.59,2647.06,2470.59,2647.06,67200],["2023-06-13",2529.41,2647.06,2529.41,2647.06,37500],["2023-06-14",2647.06,2705.88,2588.24,2588.24,58500],["2023-06-15",2588.24,2588.24,2470.59,2470.59,28100],["2023-06-16",2470.59,2529.41,2470.59,2470.59,28200],["2023-06-19",2529.41,2529.41,2352.94,2411.76,29800],["2023-06-20",2411.76,2470.59,2352.94,2470.59,41600],["2023-06-21",2411.76,2529.41,2411.76,2529.41,29700],["2023-06-22",2529.41,2588.24,2529.41,2529.41,37300],["2023-06-23",2588.24,2647.06,2588.24,2588.24,49400],["2023-06-26",2588.24,2647.06,2529.41,2529.41,21200],["2023-06-27",2529.41,2529.41,2529.41,2529.41,45500],["2023-06-28",2529.41,2588.24,2470.59,2588.24,286700],["2023-06-29",2529.41,2529.41,2529.41,2529.41,17700],["2023-06-30",2529.41,2529.41,2411.76,2411.76,29100],["2023-07-03",2411.76,2823.53,2411.76,2823.53,92600],["2023-07-04",2588.24,2941.18,2588.24,2941.18,209000],["2023-07-05",3117.65,3117.65,2823.53,2941.18,49100],["2023-07-06",2764.71,2882.35,2588.24,2647.06,79200],["2023-07-07",2647.06,2764.71,2647.06,2764.71,50500],["2023-07-10",2705.88,2764.71,2647.06,2764.71,9600],["2023-07-11",2647.06,2764.71,2588.24,2647.06,26600],["2023-07-12",2647.06,2705.88,2647.06,2705.88,21100],["2023-07-13",2705.88,2882.35,2705.88,2764.71,64100],["2023-07-14",2823.53,2823.53,2705.88,2705.88,9700],["2023-07-17",2764.71,2764.71,2705.88,2705.88,33200],["2023-07-18",2764.71,2823.53,2764.71,2764.71,17000],["2023-07-19",2823.53,2823.53,2764.71,2764.71,3500],["2023-07-20",2764.71,2764.71,2705.88,2764.71,25800],["2023-07-21",2764.71,2823.53,2705.88,2823.53,37500],["2023-07-24",2823.53,2882.35,2823.53,2882.35,8000],["2023-07-25",2823.53,2882.35,2823.53,2823.53,27400],["2023-07-26",2823.53,2823.53,2764.71,2823.53,3700],["2023-07-27",2823.53,2823.53,2764.71,2823.53,12800],["2023-07-28",2764.71,2882.35,2764.71,2823.53,13400],["2023-07-31",2823.53,2823.53,2823.53,2823.53,11200],["2023-08-01",2764.71,2823.53,2705.88,2705.88,20400],["2023-08-02",2705.88,2823.53,2705.88,2764.71,8600],["2023-08-03",2823.53,2823.53,2705.88,2764.71,4800],["2023-08-04",2823.53,2823.53,2705.88,2705.88,4500],["2023-08-07",2764.71,3058.82,2764.71,3058.82,65800],["2023-08-08",2941.18,3117.65,2941.18,3058.82,99700],["2023-08-09",3058.82,3117.65,2941.18,2941.18,33700],["2023-08-10",3058.82,3058.82,2882.35,2882.35,29400],["2023-08-11",2882.35,2882.35,2823.53,2882.35,14800],["2023-08-14",2882.35,2882.35,2823.53,2823.53,1000],["2023-08-15",2882.35,2882.35,2823.53,2823.53,10100],["2023-08-16",2882.35,2882.35,2823.53,2882.35,5500],["2023-08-17",2764.71,2823.53,2764.71,2764.71,8000],["2023-08-18",2764.71,2764.71,2588.24,2647.06,73600],["2023-08-21",2588.24,2764.71,2470.59,2588.24,10700],["2023-08-22",2647.06,2705.88,2588.24,2705.88,2600],["2023-08-23",2647.06,2823.53,2647.06,2764.71,15900],["2023-08-24",2705.88,2823.53,2647.06,2823.53,2500],["2023-08-25",2823.53,2823.53,2705.88,2764.71,20600],["2023-08-28",2764.71,2823.53,2705.88,2823.53,16700],["2023-08-29",2823.53,2823.53,2705.88,2705.88,2500],["2023-08-30",2764.71,2823.53,2764.71,2764.71,8200],["2023-08-31",2823.53,2823.53,2764.71,2764.71,15100],["2023-09-05",2764.71,2823.53,2705.88,2705.88,13300],["2023-09-06",2823.53,2823.53,2764.71,2764.71,2000],["2023-09-07",2823.53,2823.53,2764.71,2764.71,4100],["2023-09-08",2823.53,2823.53,2764.71,2764.71,13700],["2023-09-11",2764.71,2764.71,2705.88,2705.88,14000],["2023-09-12",2764.71,2823.53,2764.71,2823.53,4000],["2023-09-13",2764.71,2764.71,2764.71,2764.71,7300],["2023-09-14",2705.88,2705.88,2705.88,2705.88,15400],["2023-09-15",2705.88,2705.88,2705.88,2705.88,9100],["2023-09-18",2705.88,2705.88,2705.88,2705.88,1300],["2023-09-19",2705.88,2705.88,2647.06,2647.06,36200],["2023-09-20",2705.88,2705.88,2647.06,2647.06,5300],["2023-09-21",2705.88,2705.88,2647.06,2647.06,27400],["2023-09-22",2647.06,2647.06,2588.24,2647.06,13100],["2023-09-25",2647.06,2647.06,2529.41,2529.41,1700],["2023-09-26",2588.24,2705.88,2588.24,2705.88,36200],["2023-09-27",2705.88,2705.88,2411.76,2588.24,162300],["2023-09-28",2588.24,2588.24,2470.59,2470.59,49500],["2023-09-29",2647.06,2647.06,2588.24,2588.24,600],["2023-10-02",2647.06,2647.06,2588.24,2588.24,600],["2023-10-03",2529.41,2588.24,2470.59,2470.59,1300],["2023-10-04",2588.24,2588.24,2529.41,2529.41,700],["2023-10-05",2588.24,2588.24,2529.41,2529.41,6800],["2023-10-06",2529.41,2529.41,2470.59,2529.41,1600],["2023-10-09",2588.24,2588.24,2352.94,2470.59,4000],["2023-10-10",2588.24,2588.24,2529.41,2529.41,400],["2023-10-11",2588.24,2588.24,2588.24,2588.24,100],["2023-10-12",2470.59,2588.24,2411.76,2411.76,2800],["2023-10-13",2529.41,2529.41,2352.94,2352.94,500],["2023-10-16",2529.41,2529.41,2470.59,2470.59,8800],["2023-10-17",2529.41,2529.41,2529.41,2529.41,100],["2023-10-18",2470.59,2470.59,2352.94,2352.94,12800],["2023-10-19",2352.94,2411.76,2352.94,2352.94,13200],["2023-10-20",2352.94,2411.76,2352.94,2411.76,10200],["2023-10-23",2411.76,2411.76,2294.12,2294.12,2100],["2023-10-24",2352.94,2411.76,2352.94,2411.76,1900],["2023-10-25",2352.94,2411.76,2352.94,2411.76,2400],["2023-10-26",2411.76,2411.76,2352.94,2352.94,300],["2023-10-27",2588.24,2588.24,2411.76,2411.76,15600],["2023-10-30",2470.59,2470.59,2294.12,2294.12,43700],["2023-10-31",2352.94,2529.41,2352.94,2529.41,12900],["2023-11-01",2588.24,2588.24,2352.94,2352.94,13500],["2023-11-02",2529.41,2529.41,2411.76,2411.76,10800],["2023-11-03",2411.76,2470.59,2352.94,2352.94,6000],["2023-11-06",2352.94,2352.94,2294.12,2294.12,1700],["2023-11-07",2352.94,2352.94,2294.12,2352.94,16400],["2023-11-08",2470.59,2470.59,2411.76,2411.76,16900],["2023-11-09",2529.41,2588.24,2470.59,2470.59,19400],["2023-11-10",2411.76,2411.76,2352.94,2352.94,20900],["2023-11-13",2470.59,2470.59,2352.94,2411.76,23200],["2023-11-14",2470.59,2470.59,2352.94,2411.76,7600],["2023-11-15",2470.59,2529.41,2411.76,2470.59,16100],["2023-11-16",2411.76,2411.76,2411.76,2411.76,6000],["2023-11-17",2411.76,2411.76,2352.94,2411.76,2300],["2023-11-20",2411.76,2411.76,2411.76,2411.76,1300],["2023-11-21",2411.76,2411.76,2411.76,2411.76,1400],["2023-11-22",2411.76,2411.76,2352.94,2352.94,1400],["2023-11-23",2411.76,2411.76,2352.94,2352.94,19700],["2023-11-24",2352.94,2352.94,2352.94,2352.94,17000],["2023-11-27",2352.94,2352.94,2352.94,2352.94,1200],["2023-11-28",2352.94,2352.94,2294.12,2294.12,94700],["2023-11-29",2294.12,2294.12,2235.29,2294.12,2500],["2023-11-30",2294.12,2294.12,2294.12,2294.12,5500],["2023-12-01",2294.12,2294.12,2235.29,2235.29,16100],["2023-12-04",2294.12,2294.12,2294.12,2294.12,11200],["2023-12-05",2294.12,2294.12,2235.29,2235.29,6300],["2023-12-06",2294.12,2352.94,2235.29,2294.12,30200],["2023-12-07",2352.94,2352.94,2352.94,2352.94,400],["2023-12-08",2352.94,2352.94,2294.12,2352.94,8200],["2023-12-11",2294.12,2294.12,2235.29,2235.29,4800],["2023-12-12",2294.12,2294.12,2235.29,2235.29,4800],["2023-12-13",2294.12,2294.12,2235.29,2235.29,1400],["2023-12-14",2294.12,2294.12,2294.12,2294.12,1100],["2023-12-15",2294.12,2294.12,2235.29,2235.29,6700],["2023-12-18",2235.29,2235.29,2235.29,2235.29,100],["2023-12-19",2235.29,2235.29,2235.29,2235.29,18500],["2023-12-20",2235.29,2235.29,2235.29,2235.29,31300],["2023-12-21",2235.29,2235.29,2176.47,2235.29,5200],["2023-12-22",2235.29,2411.76,2235.29,2411.76,108800],["2023-12-25",2470.59,2470.59,2352.94,2411.76,2000],["2023-12-26",2352.94,2352.94,2235.29,2294.12,8500],["2023-12-27",2294.12,2294.12,2294.12,2294.12,10900],["2023-12-28",2352.94,2352.94,2352.94,2352.94,100],["2023-12-29",2352.94,2352.94,2235.29,2294.12,10300],["2024-01-02",2294.12,2294.12,2294.12,2294.12,3500],["2024-01-03",2352.94,2352.94,2294.12,2294.12,10100],["2024-01-04",2294.12,2294.12,2294.12,2294.12,6900],["2024-01-05",2294.12,2294.12,2294.12,2294.12,11400],["2024-01-08",2294.12,2294.12,2294.12,2294.12,7100],["2024-01-09",2294.12,2294.12,2294.12,2294.12,7100],["2024-01-10",2294.12,2294.12,2294.12,2294.12,600],["2024-01-11",2294.12,2294.12,2294.12,2294.12,700],["2024-01-12",2294.12,2294.12,2235.29,2235.29,11800],["2024-01-15",2235.29,2235.29,2176.47,2235.29,16000],["2024-01-16",2294.12,2294.12,2235.29,2235.29,10100],["2024-01-17",2235.29,2235.29,2235.29,2235.29,60000],["2024-01-18",2294.12,2294.12,2235.29,2294.12,25600],["2024-01-19",2352.94,2411.76,2352.94,2352.94,15200],["2024-01-22",2352.94,2352.94,2294.12,2294.12,1100],["2024-01-23",2235.29,2235.29,2235.29,2235.29,10000],["2024-01-24",2294.12,2294.12,2235.29,2294.12,8000],["2024-01-25",2294.12,2294.12,2294.12,2294.12,5400],["2024-01-26",2294.12,2294.12,2294.12,2294.12,5300],["2024-01-29",2352.94,2352.94,2352.94,2352.94,100],["2024-01-30",2235.29,2235.29,2235.29,2235.29,21000],["2024-01-31",2294.12,2294.12,2294.12,2294.12,13800],["2024-02-01",2352.94,2352.94,2235.29,2235.29,29100],["2024-02-02",2294.12,2294.12,2294.12,2294.12,100],["2024-02-05",2294.12,2352.94,2176.47,2235.29,72300],["2024-02-06",2235.29,2352.94,2235.29,2294.12,13200],["2024-02-07",2294.12,2294.12,2235.29,2235.29,16100],["2024-02-15",2294.12,2352.94,2294.12,2294.12,2200],["2024-02-16",2294.12,2294.12,2235.29,2235.29,27400],["2024-02-19",2352.94,2352.94,2294.12,2294.12,8500],["2024-02-20",2294.12,2294.12,2294.12,2294.12,14300],["2024-02-21",2294.12,2294.12,2235.29,2294.12,21600],["2024-02-22",2294.12,2352.94,2294.12,2352.94,18100],["2024-02-23",2411.76,2411.76,2294.12,2352.94,6900],["2024-02-26",2352.94,2352.94,2352.94,2352.94,10400],["2024-02-27",2294.12,2352.94,2235.29,2352.94,12900],["2024-02-28",2294.12,2294.12,2294.12,2294.12,1500],["2024-02-29",2294.12,2294.12,2294.12,2294.12,14000],["2024-03-01",2294.12,2294.12,2294.12,2294.12,500],["2024-03-04",2294.12,2294.12,2235.29,2294.12,1800],["2024-03-05",2294.12,2352.94,2294.12,2294.12,12100],["2024-03-06",2294.12,2294.12,2294.12,2294.12,3700],["2024-03-07",2235.29,2294.12,2235.29,2294.12,16000],["2024-03-08",2294.12,2352.94,2235.29,2235.29,25700],["2024-03-11",2294.12,2294.12,2294.12,2294.12,12500],["2024-03-12",2294.12,2294.12,2235.29,2294.12,19900],["2024-03-13",2294.12,2294.12,2235.29,2294.12,19700],["2024-03-14",2294.12,2294.12,2235.29,2235.29,14700],["2024-03-15",2294.12,2294.12,2235.29,2294.12,54000],["2024-03-18",2294.12,2529.41,2294.12,2529.41,65800],["2024-03-19",2529.41,2705.88,2411.76,2470.59,52300],["2024-03-20",2352.94,2411.76,2294.12,2411.76,22400],["2024-03-21",2352.94,2411.76,2294.12,2294.12,19800],["2024-03-22",2411.76,2411.76,2352.94,2411.76,11400],["2024-03-25",2470.59,2470.59,2294.12,2294.12,9300],["2024-03-26",2411.76,2411.76,2352.94,2411.76,1700],["2024-03-27",2411.76,2411.76,2352.94,2411.76,1800],["2024-03-28",2411.76,2411.76,2411.76,2411.76,100],["2024-03-29",2294.12,2352.94,2294.12,2352.94,10100],["2024-04-01",2352.94,2588.24,2352.94,2588.24,169100],["2024-04-02",2941.18,2941.18,2882.35,2941.18,203600],["2024-04-03",3352.94,3352.94,3352.94,3352.94,127800],["2024-04-04",3823.53,3823.53,2941.18,2941.18,254600],["2024-04-05",3235.29,3411.76,3058.82,3411.76,64600],["2024-04-08",3352.94,3647.06,3176.47,3411.76,73900],["2024-04-09",3235.29,3529.41,3235.29,3529.41,92900],["2024-04-10",3529.41,3529.41,3176.47,3235.29,62000],["2024-04-11",3176.47,3176.47,3000.0,3117.65,60500],["2024-04-12",3058.82,3235.29,3058.82,3235.29,42000],["2024-04-15",3176.47,3470.59,3000.0,3235.29,48400],["2024-04-16",3235.29,3470.59,2941.18,3058.82,16600],["2024-04-17",3058.82,3235.29,2941.18,3235.29,10900],["2024-04-19",2941.18,2941.18,2882.35,2941.18,27700],["2024-04-22",2941.18,2941.18,2941.18,2941.18,11000],["2024-04-23",3000.0,3000.0,2823.53,2941.18,15100],["2024-04-24",2941.18,2941.18,2941.18,2941.18,6400],["2024-04-25",2941.18,2941.18,2941.18,2941.18,5300],["2024-04-26",3176.47,3176.47,2941.18,2941.18,600],["2024-05-02",2882.35,2882.35,2882.35,2882.35,6300],["2024-05-03",2882.35,3176.47,2764.71,3000.0,52600],["2024-05-06",2882.35,3117.65,2882.35,3000.0,40900],["2024-05-07",3117.65,3117.65,2941.18,2941.18,6500],["2024-05-08",2941.18,2941.18,2823.53,2882.35,60200],["2024-05-09",2823.53,3235.29,2764.71,3235.29,180800],["2024-05-10",3529.41,3647.06,3529.41,3647.06,117800],["2024-05-13",4176.47,4176.47,3823.53,4000.0,481300],["2024-05-14",4117.65,4529.41,4117.65,4529.41,843700],["2024-05-15",4588.24,4882.35,4588.24,4882.35,73000],["2024-05-16",5529.41,5529.41,4411.76,4470.59,334200],["2024-05-17",4823.53,5058.82,4529.41,4882.35,238200],["2024-05-20",5294.12,5411.76,5294.12,5411.76,153700],["2024-05-21",5411.76,6058.82,5176.47,5882.35,115500],["2024-05-22",5882.35,6352.94,5411.76,5941.18,314900],["2024-05-23",6000.0,6823.53,5705.88,6764.71,155800],["2024-05-24",6764.71,7352.94,6117.65,6470.59,231700],["2024-05-27",6176.47,6470.59,5764.71,6176.47,107000],["2024-05-28",6058.82,6294.12,5941.18,6117.65,96500],["2024-05-29",6235.29,7000.0,5823.53,6823.53,432100],["2024-05-30",6588.24,6882.35,6117.65,6705.88,187800],["2024-05-31",6705.88,6705.88,6294.12,6470.59,19900],["2024-06-03",6411.76,6529.41,6176.47,6411.76,54800],["2024-06-04",6235.29,6235.29,5941.18,5941.18,105900],["2024-06-05",5882.35,5882.35,5588.24,5764.71,133500],["2024-06-06",5647.06,5647.06,5294.12,5470.59,87400],["2024-06-07",5294.12,6352.94,5294.12,6352.94,224100],["2024-06-10",6294.12,6764.71,6235.29,6352.94,58500],["2024-06-11",5941.18,6176.47,5764.71,5941.18,51900],["2024-06-12",5941.18,5941.18,5647.06,5823.53,31200],["2024-06-13",5705.88,5882.35,5588.24,5882.35,41400],["2024-06-14",5882.35,5882.35,4882.35,5235.29,57800],["2024-06-17",5058.82,5529.41,4941.18,5176.47,30600],["2024-06-18",5411.76,5470.59,5117.65,5176.47,23900],["2024-06-19",5235.29,5235.29,5000.0,5117.65,20000],["2024-06-20",5058.82,5058.82,4588.24,4764.71,59300],["2024-06-21",5411.76,5411.76,5058.82,5294.12,34100],["2024-06-24",5529.41,5529.41,4882.35,4882.35,22000],["2024-06-25",5235.29,5235.29,4823.53,4882.35,36900],["2024-06-26",5000.0,5176.47,4882.35,4882.35,16100],["2024-06-27",5294.12,5294.12,4882.35,5058.82,18400],["2024-06-28",5235.29,5235.29,4882.35,4882.35,25900],["2024-07-01",4941.18,5000.0,4764.71,5000.0,15600],["2024-07-02",4941.18,5235.29,4941.18,5117.65,6900],["2024-07-03",5000.0,5117.65,5000.0,5117.65,5900],["2024-07-04",5117.65,5176.47,5117.65,5176.47,13300],["2024-07-05",5176.47,5176.47,5000.0,5058.82,5300],["2024-07-08",5000.0,5411.76,5000.0,5411.76,13900],["2024-07-09",5117.65,5352.94,5117.65,5235.29,11900],["2024-07-10",4941.18,5000.0,4941.18,5000.0,13600],["2024-07-11",4882.35,4882.35,4764.71,4764.71,10800],["2024-07-12",4823.53,4823.53,4588.24,4647.06,9200],["2024-07-15",4941.18,4941.18,4588.24,4647.06,28600],["2024-07-16",4705.88,4764.71,4588.24,4588.24,31700],["2024-07-17",4647.06,4647.06,4411.76,4411.76,8000],["2024-07-18",4176.47,4588.24,4176.47,4352.94,2600],["2024-07-19",4294.12,4411.76,3941.18,4176.47,9200],["2024-07-22",4117.65,4470.59,3764.71,4470.59,34000],["2024-07-23",4470.59,4529.41,4058.82,4058.82,14500],["2024-07-24",4764.71,4764.71,4117.65,4470.59,9100],["2024-07-25",4235.29,4235.29,4235.29,4235.29,1800],["2024-07-26",3823.53,4117.65,3823.53,4117.65,1500],["2024-07-29",4117.65,4235.29,4000.0,4176.47,11000],["2024-07-30",4117.65,4176.47,4058.82,4058.82,6800],["2024-07-31",4235.29,4235.29,4058.82,4058.82,4100],["2024-08-01",4000.0,4000.0,4000.0,4000.0,200],["2024-08-02",4117.65,4294.12,4000.0,4058.82,97100],["2024-08-05",4058.82,4117.65,3941.18,3941.18,62200],["2024-08-06",3941.18,4000.0,3882.35,4000.0,104800],["2024-08-07",3941.18,4117.65,3941.18,4117.65,22500],["2024-08-08",4058.82,4411.76,3705.88,3941.18,61000],["2024-08-09",3470.59,3647.06,3352.94,3470.59,52400],["2024-08-12",3470.59,3705.88,3058.82,3470.59,73200],["2024-08-13",3529.41,3588.24,3352.94,3470.59,11700],["2024-08-14",3470.59,3529.41,3411.76,3470.59,6900],["2024-08-15",3411.76,3411.76,3000.0,3411.76,10200],["2024-08-16",3000.0,3705.88,2941.18,3705.88,35300],["2024-08-19",3705.88,3823.53,3647.06,3764.71,19600],["2024-08-20",3764.71,3764.71,3470.59,3529.41,22600],["2024-08-21",3647.06,3882.35,3588.24,3647.06,17500],["2024-08-22",3588.24,3705.88,3529.41,3529.41,12700],["2024-08-23",3529.41,3529.41,3411.76,3529.41,50600],["2024-08-26",3529.41,3647.06,3529.41,3529.41,20300],["2024-08-27",3529.41,3588.24,3529.41,3588.24,4000],["2024-08-28",3588.24,3588.24,3529.41,3529.41,10700],["2024-08-29",3529.41,3529.41,3411.76,3470.59,10800],["2024-08-30",3411.76,3411.76,3352.94,3411.76,30900],["2024-09-04",3352.94,3411.76,3352.94,3411.76,29300],["2024-09-05",3411.76,3411.76,3352.94,3352.94,5200],["2024-09-06",3352.94,3529.41,3352.94,3529.41,6800],["2024-09-09",3529.41,3529.41,3470.59,3470.59,7300],["2024-09-10",3529.41,3882.35,3529.41,3705.88,37800],["2024-09-11",3705.88,4000.0,3647.06,4000.0,22400],["2024-09-12",3882.35,4117.65,3882.35,4058.82,21200],["2024-09-13",4058.82,4588.24,3647.06,4235.29,57600],["2024-09-16",4235.29,4529.41,4176.47,4176.47,5300],["2024-09-17",4176.47,4176.47,4117.65,4117.65,400],["2024-09-18",4176.47,4176.47,3705.88,3882.35,60100],["2024-09-19",3764.71,4058.82,3588.24,3764.71,86400],["2024-09-20",3647.06,3764.71,3647.06,3764.71,9700],["2024-09-23",3764.71,3941.18,3764.71,3823.53,14500],["2024-09-24",3705.88,3882.35,3588.24,3764.71,24700],["2024-09-25",3823.53,3823.53,3705.88,3764.71,22300],["2024-09-26",3823.53,3823.53,3647.06,3705.88,15300],["2024-09-27",3764.71,3764.71,3529.41,3647.06,30300],["2024-09-30",3529.41,3588.24,3529.41,3588.24,5700],["2024-10-01",3647.06,3647.06,3529.41,3588.24,18000],["2024-10-02",3588.24,3588.24,3529.41,3529.41,25300],["2024-10-03",3529.41,3529.41,3411.76,3529.41,19100],["2024-10-04",3529.41,3529.41,3411.76,3470.59,3900],["2024-10-07",3470.59,3588.24,3411.76,3470.59,6200],["2024-10-08",3411.76,3529.41,3411.76,3470.59,11100],["2024-10-09",3470.59,3529.41,3411.76,3529.41,21000],["2024-10-10",3470.59,3588.24,3470.59,3529.41,15300],["2024-10-11",3588.24,3588.24,3470.59,3470.59,4600],["2024-10-14",3529.41,3529.41,3470.59,3470.59,10100],["2024-10-15",3411.76,3529.41,3411.76,3529.41,9400],["2024-10-16",3411.76,3529.41,3411.76,3529.41,7600],["2024-10-17",3470.59,3529.41,3470.59,3529.41,1400],["2024-10-18",3529.41,3529.41,3411.76,3470.59,10400],["2024-10-21",3411.76,3411.76,3176.47,3294.12,54300],["2024-10-22",3529.41,3647.06,3529.41,3647.06,29800],["2024-10-23",4117.65,4117.65,3647.06,3882.35,70000],["2024-10-24",3941.18,3941.18,3529.41,3529.41,29800],["2024-10-25",3882.35,3882.35,3411.76,3470.59,18900],["2024-10-28",3470.59,3470.59,3411.76,3470.59,6800],["2024-10-29",3470.59,3764.71,3470.59,3647.06,7000],["2024-10-30",3529.41,3647.06,3529.41,3588.24,8300],["2024-10-31",3588.24,3588.24,3529.41,3529.41,15500],["2024-11-01",3529.41,3588.24,3529.41,3529.41,9100],["2024-11-04",3529.41,3588.24,3411.76,3470.59,7500],["2024-11-05",3470.59,3588.24,3470.59,3588.24,4500],["2024-11-06",3588.24,3588.24,3588.24,3588.24,1500],["2024-11-07",3529.41,3588.24,3529.41,3588.24,4100],["2024-11-08",3529.41,3529.41,3470.59,3529.41,3000],["2024-11-11",3588.24,3588.24,3588.24,3588.24,100],["2024-11-12",3470.59,3588.24,3411.76,3411.76,61100],["2024-11-13",3588.24,3588.24,3411.76,3411.76,10900],["2024-11-14",3411.76,3529.41,3411.76,3411.76,32000],["2024-11-15",3411.76,3470.59,3352.94,3352.94,4100],["2024-11-18",3411.76,3470.59,3411.76,3470.59,69100],["2024-11-19",3411.76,3470.59,3411.76,3411.76,2700],["2024-11-20",3470.59,3470.59,3411.76,3411.76,6200],["2024-11-21",3411.76,3470.59,3411.76,3411.76,6200],["2024-11-22",3352.94,3411.76,3352.94,3411.76,2100],["2024-11-25",3352.94,3352.94,3352.94,3352.94,2300],["2024-11-26",3529.41,3529.41,3352.94,3352.94,3100],["2024-11-27",3411.76,3470.59,3411.76,3411.76,2600],["2024-11-28",3470.59,3529.41,3411.76,3529.41,5400],["2024-11-29",3411.76,3470.59,3352.94,3411.76,4600],["2024-12-02",2941.18,3529.41,2941.18,3529.41,2400],["2024-12-03",3470.59,3470.59,3470.59,3470.59,0],["2024-12-04",3470.59,3470.59,3470.59,3470.59,0],["2024-12-05",3470.59,3470.59,3411.76,3411.76,2500],["2024-12-06",3529.41,3529.41,3470.59,3470.59,400],["2024-12-09",3529.41,3529.41,3529.41,3529.41,300],["2024-12-10",3470.59,3470.59,3411.76,3470.59,3300],["2024-12-11",3470.59,3470.59,3411.76,3411.76,9400],["2024-12-12",3411.76,3470.59,3411.76,3470.59,1600],["2024-12-13",3470.59,3470.59,3470.59,3470.59,300],["2024-12-16",3529.41,3647.06,3470.59,3470.59,9700],["2024-12-17",3470.59,3529.41,3411.76,3529.41,9800],["2024-12-18",3411.76,3470.59,3058.82,3294.12,27000],["2024-12-19",3529.41,3529.41,3529.41,3529.41,100],["2024-12-20",3235.29,3470.59,3235.29,3294.12,23900],["2024-12-23",3352.94,3411.76,3352.94,3411.76,2200],["2024-12-24",3411.76,3411.76,3352.94,3352.94,3900],["2024-12-25",3352.94,3470.59,3352.94,3470.59,7700],["2024-12-26",3470.59,3882.35,3470.59,3882.35,124600],["2024-12-27",3882.35,4058.82,3705.88,3823.53,16200],["2024-12-30",3823.53,3823.53,3529.41,3529.41,47900],["2024-12-31",3588.24,3647.06,3470.59,3470.59,25100],["2025-01-02",3529.41,3529.41,3470.59,3529.41,16800],["2025-01-03",3529.41,3647.06,3529.41,3529.41,9200],["2025-01-06",3529.41,3529.41,3529.41,3529.41,700],["2025-01-07",3529.41,3529.41,3529.41,3529.41,0],["2025-01-08",3352.94,3529.41,3352.94,3470.59,10500],["2025-01-09",3470.59,3529.41,3411.76,3529.41,16700],["2025-01-10",3470.59,3470.59,3352.94,3352.94,16700],["2025-01-13",3411.76,3411.76,3294.12,3411.76,2300],["2025-01-14",3352.94,3823.53,3352.94,3470.59,8500],["2025-01-15",3411.76,3588.24,3352.94,3588.24,2100],["2025-01-16",3470.59,3529.41,3411.76,3529.41,2600],["2025-01-17",3352.94,3411.76,3352.94,3352.94,14300],["2025-01-20",3352.94,3352.94,3294.12,3294.12,22900],["2025-01-21",3352.94,3470.59,3352.94,3411.76,3800],["2025-01-22",3705.88,3705.88,3411.76,3411.76,3600],["2025-01-23",3470.59,3470.59,3411.76,3470.59,1700],["2025-01-24",3470.59,3529.41,3411.76,3411.76,7800],["2025-02-03",3411.76,3470.59,3411.76,3470.59,3400],["2025-02-04",3470.59,3529.41,3470.59,3470.59,3200],["2025-02-05",3470.59,3529.41,3470.59,3529.41,3100],["2025-02-06",3529.41,3529.41,3411.76,3470.59,12000],["2025-02-07",3529.41,3529.41,3529.41,3529.41,13100],["2025-02-10",3588.24,4058.82,3529.41,4058.82,58200],["2025-02-11",4176.47,4411.76,4058.82,4235.29,243000],["2025-02-12",4000.0,4000.0,3882.35,3941.18,26900],["2025-02-13",4117.65,4117.65,3529.41,3941.18,91500],["2025-02-14",3941.18,4294.12,3941.18,4294.12,56500],["2025-02-17",4294.12,4823.53,4294.12,4823.53,188700],["2025-02-18",5294.12,5411.76,4411.76,4823.53,76300],["2025-02-19",4529.41,4529.41,4176.47,4294.12,88600],["2025-02-20",4235.29,4705.88,4235.29,4588.24,23500],["2025-02-21",4411.76,4411.76,4117.65,4117.65,78700],["2025-02-24",4176.47,4235.29,3823.53,3823.53,130800],["2025-02-25",3941.18,4000.0,3764.71,3882.35,50500],["2025-02-26",3882.35,4352.94,3882.35,4352.94,90500],["2025-02-27",4411.76,4588.24,4235.29,4294.12,28600],["2025-02-28",4411.76,4411.76,4058.82,4235.29,20600],["2025-03-03",4117.65,4470.59,4117.65,4294.12,24800],["2025-03-04",4294.12,4294.12,4117.65,4235.29,12600],["2025-03-05",4235.29,4470.59,4235.29,4294.12,9500],["2025-03-06",4411.76,4411.76,4235.29,4235.29,16200],["2025-03-07",4176.47,4176.47,4117.65,4176.47,19700],["2025-03-10",4176.47,4235.29,4117.65,4235.29,6300],["2025-03-11",4176.47,4176.47,4117.65,4117.65,122700],["2025-03-12",4117.65,4176.47,4117.65,4117.65,14800],["2025-03-13",4117.65,4117.65,4000.0,4117.65,8900],["2025-03-14",4000.0,4176.47,4000.0,4117.65,21600],["2025-03-17",4235.29,4470.59,4235.29,4294.12,17700],["2025-03-18",4235.29,4294.12,4176.47,4235.29,9000],["2025-03-19",4117.65,4176.47,4117.65,4176.47,6300],["2025-03-20",4117.65,4235.29,4117.65,4176.47,4600],["2025-03-21",4117.65,4705.88,4117.65,4705.88,95600],["2025-03-24",5235.29,5235.29,4588.24,4764.71,69400],["2025-03-25",4882.35,4941.18,4647.06,4882.35,54100],["2025-03-26",4823.53,5470.59,4823.53,5235.29,49700],["2025-03-27",5058.82,5352.94,5058.82,5235.29,13100],["2025-03-28",5176.47,5235.29,5117.65,5176.47,27800],["2025-03-31",5176.47,5176.47,4941.18,5117.65,12900],["2025-04-01",5000.0,5117.65,4705.88,5000.0,62200],["2025-04-02",5058.82,5470.59,4882.35,5235.29,58900],["2025-04-03",5117.65,5117.65,4529.41,4823.53,66200],["2025-04-04",5117.65,5117.65,4529.41,4705.88,71400],["2025-04-08",4529.41,4529.41,4000.0,4000.0,132700],["2025-04-09",3823.53,3941.18,3470.59,3823.53,111900],["2025-04-10",3823.53,4117.65,3823.53,4117.65,58100],["2025-04-11",4117.65,4235.29,4000.0,4176.47,64700],["2025-04-14",4176.47,4529.41,4117.65,4470.59,58100],["2025-04-15",4352.94,4705.88,4235.29,4705.88,162300],["2025-04-16",4705.88,5000.0,4705.88,5000.0,153200],["2025-04-17",5000.0,5294.12,4882.35,5000.0,75700],["2025-04-18",5117.65,5411.76,5058.82,5117.65,82400],["2025-04-21",5176.47,5294.12,5000.0,5000.0,31200],["2025-04-22",4882.35,5058.82,4470.59,4882.35,57100],["2025-04-23",5000.0,5000.0,4823.53,5000.0,8000],["2025-04-24",4882.35,4882.35,4823.53,4882.35,20000],["2025-04-25",4882.35,5176.47,4882.35,5058.82,54800],["2025-04-28",5058.82,5235.29,5058.82,5117.65,37200],["2025-04-29",5117.65,5235.29,5058.82,5176.47,58100],["2025-05-05",5294.12,5647.06,5235.29,5294.12,38000],["2025-05-06",5294.12,5294.12,5235.29,5235.29,38700],["2025-05-07",5294.12,5294.12,5176.47,5294.12,64100],["2025-05-08",5294.12,5294.12,5176.47,5235.29,14100],["2025-05-09",5176.47,5294.12,5176.47,5176.47,14400],["2025-05-12",5176.47,5235.29,5176.47,5176.47,14300],["2025-05-13",5235.29,5470.59,5117.65,5235.29,298000],["2025-05-14",5235.29,5235.29,5176.47,5176.47,90900],["2025-05-15",5176.47,5176.47,4882.35,4882.35,54300],["2025-05-16",5000.0,5000.0,4705.88,4882.35,44600],["2025-05-19",4882.35,4882.35,4882.35,4882.35,1500],["2025-05-20",4823.53,5058.82,4823.53,4941.18,22700],["2025-05-21",5000.0,5000.0,4823.53,4823.53,7900],["2025-05-22",4823.53,4823.53,4764.71,4764.71,6500],["2025-05-23",4823.53,4823.53,4705.88,4764.71,17100],["2025-05-26",4764.71,4764.71,4705.88,4764.71,12000],["2025-05-27",4764.71,4823.53,4705.88,4764.71,72600],["2025-05-28",4764.71,4941.18,4764.71,4882.35,9300],["2025-05-29",4882.35,5058.82,4882.35,5000.0,30600],["2025-05-30",5117.65,5117.65,4882.35,4941.18,23600],["2025-06-02",5058.82,5058.82,4941.18,5000.0,12900],["2025-06-03",5117.65,5117.65,4941.18,4941.18,16500],["2025-06-04",4941.18,4941.18,4941.18,4941.18,13000],["2025-06-05",4941.18,4941.18,4823.53,4823.53,37100],["2025-06-06",4823.53,4823.53,4764.71,4823.53,6400],["2025-06-09",4823.53,4823.53,4764.71,4823.53,13900],["2025-06-10",4823.53,4823.53,4705.88,4764.71,21300],["2025-06-11",4823.53,4823.53,4705.88,4705.88,6700],["2025-06-12",4705.88,4764.71,4705.88,4764.71,3300],["2025-06-13",4764.71,5294.12,4764.71,4882.35,29500],["2025-06-16",5117.65,5705.88,5117.65,5705.88,248000],["2025-06-17",6352.94,6529.41,6058.82,6529.41,334100],["2025-06-18",6941.18,7117.65,6588.24,6705.88,180100],["2025-06-19",6764.71,6823.53,6411.76,6411.76,86200],["2025-06-20",6470.59,6588.24,6470.59,6470.59,111400],["2025-06-23",6411.76,6588.24,6235.29,6470.59,61800],["2025-06-24",6470.59,7000.0,6470.59,6705.88,38900],["2025-06-25",6705.88,6882.35,6705.88,6764.71,52000],["2025-06-26",6764.71,6764.71,6588.24,6705.88,31100],["2025-06-27",6823.53,7058.82,6647.06,6823.53,61100],["2025-06-30",6823.53,7000.0,6823.53,6941.18,46100],["2025-07-01",6941.18,7000.0,6764.71,6823.53,33600],["2025-07-02",6882.35,6941.18,6823.53,6941.18,26200],["2025-07-03",6882.35,6941.18,6647.06,6705.88,72600],["2025-07-04",6705.88,6764.71,6529.41,6647.06,45800],["2025-07-07",6470.59,6588.24,6470.59,6588.24,59000],["2025-07-08",6588.24,6588.24,6470.59,6470.59,35000],["2025-07-09",6529.41,6529.41,6411.76,6470.59,70000],["2025-07-10",6411.76,6529.41,6352.94,6529.41,1332900],["2025-07-11",6882.35,6882.35,6529.41,6647.06,25200],["2025-07-14",6647.06,6647.06,6411.76,6588.24,22600],["2025-07-15",6470.59,6470.59,6411.76,6470.59,266300],["2025-07-16",6411.76,6470.59,6352.94,6470.59,24400],["2025-07-17",6470.59,6647.06,6470.59,6470.59,12300],["2025-07-18",6470.59,6529.41,6352.94,6411.76,13800],["2025-07-21",6529.41,6529.41,6352.94,6352.94,10900],["2025-07-22",6352.94,6470.59,6294.12,6470.59,24900],["2025-07-23",6411.76,6411.76,6411.76,6411.76,13300],["2025-07-24",6411.76,6470.59,6294.12,6352.94,29800],["2025-07-25",6470.59,6470.59,6294.12,6352.94,22600],["2025-07-28",6352.94,6411.76,6294.12,6294.12,25300],["2025-07-29",6352.94,6352.94,6117.65,6294.12,62600],["2025-07-30",6176.47,6352.94,6117.65,6235.29,20400],["2025-07-31",6235.29,6294.12,6176.47,6235.29,23800],["2025-08-01",6294.12,7117.65,6294.12,6823.53,230400],["2025-08-04",7058.82,7058.82,6823.53,6882.35,44700],["2025-08-05",6882.35,6941.18,6411.76,6764.71,118100],["2025-08-06",6941.18,6941.18,6470.59,6705.88,41100],["2025-08-07",6588.24,6705.88,6588.24,6705.88,12200],["2025-08-08",6647.06,6705.88,6588.24,6647.06,13000],["2025-08-11",6647.06,7588.24,6647.06,7588.24,329300],["2025-08-12",8470.59,8470.59,7705.88,7823.53,210600],["2025-08-13",7941.18,8058.82,7647.06,8058.82,96200],["2025-08-14",8117.65,8647.06,8117.65,8235.29,70100],["2025-08-15",8823.53,9235.29,8529.41,8823.53,219800],["2025-08-18",9352.94,10294.12,9352.94,10294.12,508500],["2025-08-19",11294.12,11294.12,10000.0,10000.0,262600],["2025-08-20",10176.47,10176.47,9470.59,9764.71,173400],["2025-08-21",9235.29,9470.59,9058.82,9117.65,173700],["2025-08-22",9294.12,9294.12,8235.29,8411.76,150000],["2025-08-25",8529.41,9294.12,8529.41,8588.24,107600],["2025-08-26",9294.12,9294.12,8529.41,8529.41,47700],["2025-08-27",8529.41,8941.18,8411.76,8941.18,111300],["2025-08-28",9117.65,10058.82,9117.65,10058.82,329900],["2025-08-29",10882.35,11117.65,9941.18,10294.12,276000],["2025-09-03",10352.94,10588.24,10000.0,10000.0,249100],["2025-09-04",10235.29,10294.12,10000.0,10000.0,169400],["2025-09-05",10058.82,10117.65,9647.06,9647.06,212900],["2025-09-08",11000.0,11000.0,9300.0,9500.0,90700],["2025-09-09",9500.0,9500.0,9100.0,9400.0,68500],["2025-09-10",9500.0,9600.0,9300.0,9400.0,32300],["2025-09-11",9400.0,9400.0,9100.0,9400.0,45600],["2025-09-12",9300.0,9400.0,9200.0,9300.0,34200],["2025-09-15",9300.0,9300.0,9000.0,9100.0,53700],["2025-09-16",9100.0,9100.0,8600.0,8700.0,141800],["2025-09-17",8700.0,8800.0,8400.0,8400.0,84200],["2025-09-18",8400.0,8400.0,8000.0,8200.0,55700],["2025-09-19",8200.0,8300.0,8000.0,8000.0,38100],["2025-09-22",8100.0,8200.0,8000.0,8000.0,39100],["2025-09-23",8000.0,8000.0,7700.0,7900.0,28400],["2025-09-24",7900.0,7900.0,7500.0,7600.0,46500],["2025-09-25",7700.0,8000.0,7700.0,7900.0,44400],["2025-09-26",8000.0,8000.0,7900.0,7900.0,20800],["2025-09-29",8100.0,8100.0,7900.0,8000.0,2200],["2025-09-30",7500.0,8000.0,7500.0,7700.0,15000],["2025-10-01",7900.0,7900.0,7500.0,7700.0,49500],["2025-10-02",7500.0,7800.0,7400.0,7400.0,34200],["2025-10-03",7500.0,7500.0,6800.0,7000.0,60500],["2025-10-06",7000.0,7200.0,6900.0,7100.0,23600],["2025-10-07",7000.0,7000.0,6900.0,7000.0,30100],["2025-10-08",7000.0,7000.0,6800.0,6900.0,22600],["2025-10-09",6900.0,6900.0,6700.0,6800.0,12400],["2025-10-10",6800.0,6800.0,6600.0,6700.0,34300],["2025-10-13",6700.0,6900.0,6500.0,6600.0,42100],["2025-10-14",6600.0,6800.0,6600.0,6600.0,19200],["2025-10-15",6600.0,6700.0,6500.0,6600.0,14200],["2025-10-16",6600.0,6700.0,6500.0,6700.0,35700],["2025-10-17",6600.0,6700.0,6500.0,6600.0,28500],["2025-10-20",6600.0,6600.0,6300.0,6300.0,16400],["2025-10-21",6200.0,6500.0,6100.0,6300.0,14500],["2025-10-22",6200.0,6600.0,6200.0,6400.0,437800],["2025-10-23",6600.0,7200.0,6600.0,6800.0,39700],["2025-10-24",6800.0,6800.0,6600.0,6600.0,7600],["2025-10-27",6800.0,6800.0,6500.0,6600.0,14500],["2025-10-28",6700.0,6700.0,6400.0,6600.0,23400],["2025-10-29",6600.0,6700.0,6500.0,6700.0,15700],["2025-10-30",6600.0,6600.0,6500.0,6500.0,27600],["2025-10-31",6500.0,6600.0,6400.0,6500.0,7500],["2025-11-03",6500.0,6600.0,6500.0,6500.0,10600],["2025-11-04",6500.0,6500.0,6300.0,6500.0,11800],["2025-11-05",6400.0,6400.0,6200.0,6400.0,22900],["2025-11-06",6400.0,6600.0,6300.0,6600.0,24100],["2025-11-07",6600.0,6600.0,6400.0,6600.0,16700],["2025-11-10",6500.0,6800.0,6500.0,6600.0,21300],["2025-11-11",6600.0,6700.0,6600.0,6700.0,9500],["2025-11-12",6700.0,6700.0,6600.0,6600.0,26400],["2025-11-13",6700.0,6700.0,6500.0,6600.0,3500],["2025-11-14",6700.0,6700.0,6700.0,6700.0,4900],["2025-11-17",6800.0,6900.0,6700.0,6700.0,4900],["2025-11-18",6800.0,6800.0,6400.0,6400.0,28400],["2025-11-19",6600.0,6700.0,6500.0,6500.0,11800],["2025-11-20",6600.0,6600.0,6500.0,6500.0,6400],["2025-11-21",6500.0,6600.0,6400.0,6600.0,262300],["2025-11-24",6600.0,6600.0,6300.0,6300.0,14400],["2025-11-25",6500.0,6500.0,6300.0,6400.0,1514600],["2025-11-26",6400.0,6500.0,6300.0,6500.0,13000],["2025-11-27",6500.0,6500.0,6300.0,6400.0,9100],["2025-11-28",6400.0,6400.0,6300.0,6300.0,10600],["2025-12-01",6300.0,6300.0,5900.0,6200.0,87600],["2025-12-02",6100.0,6400.0,5500.0,6300.0,37000],["2025-12-03",6500.0,6500.0,6100.0,6300.0,32800],["2025-12-04",6300.0,6400.0,6200.0,6300.0,35800],["2025-12-05",6300.0,6800.0,6200.0,6700.0,79100],["2025-12-08",6800.0,7500.0,6800.0,7500.0,116700],["2025-12-09",7700.0,8200.0,7600.0,8200.0,334600],["2025-12-10",8800.0,8800.0,7500.0,7600.0,49300],["2025-12-11",8200.0,8200.0,7200.0,7400.0,90300],["2025-12-12",7500.0,7500.0,6700.0,7000.0,75600],["2025-12-15",7100.0,7500.0,7100.0,7500.0,35100],["2025-12-16",7500.0,7600.0,7100.0,7400.0,45200],["2025-12-17",7500.0,7600.0,7000.0,7200.0,33600],["2025-12-18",7200.0,7200.0,6800.0,7100.0,50900],["2025-12-19",7000.0,7400.0,7000.0,7300.0,14700],["2025-12-22",7100.0,7400.0,6800.0,7100.0,42200],["2025-12-23",7100.0,7300.0,6800.0,7100.0,39100],["2025-12-24",6900.0,7100.0,6800.0,6900.0,55000],["2025-12-25",6900.0,7100.0,6900.0,7100.0,21800],["2025-12-26",7100.0,7100.0,6500.0,6900.0,55200],["2025-12-29",6900.0,7000.0,6800.0,7000.0,15300],["2025-12-30",7000.0,7000.0,6800.0,6800.0,15700],["2025-12-31",6800.0,6800.0,6600.0,6700.0,46200],["2026-01-05",6800.0,6900.0,6700.0,6700.0,57900],["2026-01-06",6800.0,6800.0,6600.0,6700.0,28800],["2026-01-07",6700.0,6800.0,6600.0,6800.0,18700],["2026-01-08",6900.0,6900.0,6600.0,6800.0,31400],["2026-01-09",6800.0,6800.0,6600.0,6700.0,16500],["2026-01-12",6700.0,6700.0,6400.0,6600.0,18500],["2026-01-13",6700.0,6800.0,6500.0,6700.0,16900],["2026-01-14",6600.0,6700.0,6500.0,6600.0,59700],["2026-01-15",6500.0,6800.0,6500.0,6800.0,39400],["2026-01-16",6800.0,6900.0,6700.0,6800.0,5800],["2026-01-19",6800.0,7100.0,6800.0,7000.0,48500],["2026-01-20",7100.0,7100.0,6800.0,6900.0,26300],["2026-01-21",6900.0,6900.0,6700.0,6800.0,23300],["2026-01-22",6800.0,6900.0,6600.0,6700.0,37500],["2026-01-23",6800.0,6800.0,6700.0,6700.0,12300],["2026-01-26",6700.0,6700.0,6500.0,6700.0,78700],["2026-01-27",6500.0,6600.0,6400.0,6600.0,26600],["2026-01-28",6600.0,6900.0,6600.0,6700.0,21400],["2026-01-29",6700.0,6800.0,6500.0,6500.0,23700],["2026-01-30",6700.0,6700.0,6500.0,6500.0,19800],["2026-02-02",6700.0,7100.0,6600.0,6900.0,72300],["2026-02-03",6900.0,7000.0,6800.0,6900.0,7900],["2026-02-04",6900.0,7000.0,6700.0,6800.0,16100],["2026-02-05",6900.0,7100.0,6700.0,7000.0,19900],["2026-02-06",6800.0,6900.0,6600.0,6700.0,18100],["2026-02-09",6700.0,6800.0,6700.0,6700.0,9800],["2026-02-10",6700.0,7000.0,6700.0,6700.0,13100],["2026-02-11",6900.0,7100.0,6800.0,7000.0,24700],["2026-02-12",7000.0,7100.0,6900.0,6900.0,9000],["2026-02-13",7000.0,7300.0,7000.0,7300.0,55100],["2026-02-23",7200.0,8200.0,7200.0,8200.0,227400],["2026-02-24",8500.0,8700.0,8000.0,8300.0,86900],["2026-02-25",7600.0,8300.0,7600.0,7700.0,36300],["2026-02-26",7900.0,8000.0,7600.0,7900.0,30900],["2026-02-27",7900.0,8000.0,7800.0,7800.0,22400],["2026-03-02",7800.0,7800.0,7500.0,7600.0,29800],["2026-03-03",7500.0,8000.0,7000.0,7200.0,45800],["2026-03-04",7200.0,7700.0,7000.0,7300.0,52300],["2026-03-05",7300.0,7300.0,7100.0,7200.0,22400],["2026-03-06",7100.0,7500.0,7100.0,7200.0,26600],["2026-03-09",7100.0,7100.0,6300.0,6500.0,60500],["2026-03-10",6500.0,6900.0,6500.0,6800.0,4600],["2026-03-11",6800.0,7100.0,6800.0,7100.0,11400],["2026-03-12",6900.0,7400.0,6900.0,7400.0,19300],["2026-03-13",7200.0,7300.0,7000.0,7100.0,13900],["2026-03-16",7100.0,7100.0,7100.0,7100.0,5500],["2026-03-17",7100.0,7200.0,7100.0,7200.0,3200],["2026-03-18",7200.0,7400.0,7100.0,7300.0,41700],["2026-03-19",7200.0,7300.0,7200.0,7300.0,3400],["2026-03-20",7200.0,7300.0,7200.0,7300.0,13500],["2026-03-23",7400.0,7500.0,7100.0,7100.0,20800],["2026-03-24",7300.0,7400.0,7200.0,7300.0,2200],["2026-03-25",7300.0,7500.0,7300.0,7500.0,18500],["2026-03-26",7400.0,7400.0,7300.0,7400.0,9700],["2026-03-27",7500.0,8100.0,7500.0,7700.0,39500],["2026-03-30",7700.0,7700.0,7700.0,7700.0,3500],["2026-03-31",7700.0,7900.0,7500.0,7900.0,36700],["2026-04-01",7800.0,7800.0,7400.0,7400.0,38800],["2026-04-02",7300.0,7700.0,7300.0,7600.0,7200],["2026-04-03",7500.0,7700.0,7400.0,7500.0,6600],["2026-04-06",7200.0,7700.0,7200.0,7500.0,15600],["2026-04-07",7600.0,7700.0,7600.0,7600.0,22200],["2026-04-08",7500.0,7900.0,7500.0,7800.0,54800],["2026-04-09",7700.0,7900.0,7700.0,7700.0,21100],["2026-04-10",7800.0,7800.0,7500.0,7500.0,31400],["2026-04-13",7700.0,7700.0,7600.0,7600.0,7100],["2026-04-14",7600.0,7700.0,7400.0,7700.0,25400],["2026-04-15",7500.0,7500.0,7500.0,7500.0,8000],["2026-04-16",7500.0,7500.0,7200.0,7200.0,14800],["2026-04-17",7400.0,7500.0,7200.0,7200.0,18300],["2026-04-20",7300.0,8000.0,7300.0,7500.0,13800],["2026-04-21",7600.0,7800.0,7600.0,7600.0,12200],["2026-04-22",7500.0,7500.0,7400.0,7400.0,5000],["2026-04-23",7400.0,7600.0,7200.0,7600.0,17200],["2026-04-24",7600.0,7600.0,7500.0,7500.0,17600],["2026-04-28",7500.0,7700.0,7500.0,7500.0,12900],["2026-04-29",7600.0,7700.0,7500.0,7700.0,5500],["2026-05-04",7700.0,7700.0,7500.0,7500.0,15200],["2026-05-05",7500.0,7500.0,7500.0,7500.0,2700],["2026-05-06",7400.0,7500.0,7400.0,7400.0,3700],["2026-05-07",7400.0,7400.0,7200.0,7300.0,9900],["2026-05-08",7300.0,7300.0,7200.0,7200.0,2800],["2026-05-11",7400.0,7400.0,7200.0,7200.0,3100],["2026-05-12",7200.0,7300.0,7200.0,7300.0,2400],["2026-05-13",7300.0,7400.0,7300.0,7300.0,20100],["2026-05-14",7400.0,7400.0,7300.0,7300.0,9600],["2026-05-15",7400.0,7400.0,6700.0,7300.0,21600],["2026-05-18",7300.0,7300.0,7200.0,7200.0,1800],["2026-05-19",7300.0,7400.0,7000.0,7000.0,26700],["2026-05-20",7300.0,7300.0,7200.0,7300.0,4600],["2026-05-21",7300.0,7300.0,7300.0,7300.0,1300],["2026-05-22",7200.0,7300.0,7000.0,7200.0,9100],["2026-05-25",7000.0,7200.0,6900.0,7200.0,11000],["2026-05-26",7100.0,7200.0,7000.0,7200.0,14600],["2026-05-27",7200.0,7300.0,7100.0,7300.0,4000],["2026-05-28",7200.0,7300.0,7100.0,7200.0,7700],["2026-05-29",7000.0,7100.0,7000.0,7000.0,9000],["2026-06-01",7000.0,7000.0,6800.0,6900.0,10600],["2026-06-02",7000.0,7000.0,6800.0,6800.0,10000],["2026-06-03",6800.0,6900.0,6800.0,6900.0,900],["2026-06-04",7000.0,7100.0,6900.0,6900.0,6100],["2026-06-05",7000.0,7100.0,6900.0,7000.0,13300],["2026-06-08",6900.0,7000.0,6900.0,6900.0,2500],["2026-06-09",6800.0,7000.0,6800.0,7000.0,1900],["2026-06-10",6800.0,6900.0,6800.0,6900.0,8300],["2026-06-11",6800.0,6800.0,6800.0,6800.0,3600],["2026-06-12",6900.0,7000.0,6900.0,7000.0,5900],["2026-06-15",7100.0,7100.0,6900.0,6900.0,7400],["2026-06-16",7000.0,7100.0,7000.0,7000.0,6500],["2026-06-17",6900.0,7000.0,6900.0,7000.0,2000],["2026-06-18",7300.0,7300.0,6900.0,7000.0,5400],["2026-06-19",7000.0,7100.0,7000.0,7000.0,10900],["2026-06-22",7000.0,7100.0,7000.0,7000.0,8000],["2026-06-23",7100.0,7200.0,6700.0,6900.0,16400],["2026-06-24",6900.0,6900.0,6900.0,6900.0,5000],["2026-06-25",7000.0,7000.0,7000.0,7000.0,1500],["2026-06-26",6800.0,6900.0,6800.0,6900.0,1300],["2026-06-29",6900.0,7000.0,6900.0,6900.0,5800],["2026-06-30",6900.0,7000.0,6800.0,6900.0,4900],["2026-07-01",7000.0,7100.0,6900.0,7000.0,16700],["2026-07-02",7000.0,7000.0,6900.0,7000.0,4800],["2026-07-03",7000.0,7000.0,7000.0,7000.0,400],["2026-07-06",7100.0,7100.0,7000.0,7000.0,2100],["2026-07-07",7000.0,7000.0,6900.0,6900.0,1300],["2026-07-08",7000.0,7000.0,7000.0,7000.0,600],["2026-07-09",7100.0,7100.0,7000.0,7000.0,2300],["2026-07-10",6900.0,7000.0,6800.0,7000.0,1500],["2026-07-13",7100.0,7100.0,7000.0,7000.0,12300],["2026-07-14",6900.0,7000.0,6700.0,6700.0,43000],["2026-07-15",6800.0,6900.0,6700.0,6700.0,5000],["2026-07-16",6800.0,6800.0,6800.0,6800.0,200],["2026-07-17",6800.0,6900.0,6800.0,6800.0,1600],["2026-07-20",6700.0,6900.0,6400.0,6400.0,7700],["2026-07-21",6700.0,6700.0,6700.0,6700.0,200],["2026-07-22",6700.0,6700.0,6600.0,6600.0,2400],["2026-07-23",6500.0,6700.0,6400.0,6600.0,5800],["2026-07-24",6500.0,6500.0,6400.0,6400.0,2700],["2026-07-27",6500.0,6600.0,6300.0,6600.0,1000],["2026-07-28",6600.0,6600.0,6300.0,6500.0,4500],["2026-07-29",6500.0,6700.0,6400.0,6700.0,4900],["2026-07-30",6700.0,6700.0,6600.0,6600.0,1100],["2026-07-31",6700.0,6800.0,6400.0,6400.0,6500],["2026-08-03",6500.0,6800.0,6500.0,6800.0,2900],["2026-08-04",6700.0,6800.0,6600.0,6800.0,3900],["2026-08-05",6800.0,7100.0,6800.0,7100.0,12600],["2026-08-06",7000.0,7400.0,7000.0,7100.0,15000],["2026-08-07",7100.0,7200.0,6900.0,6900.0,1700],["2026-08-10",7000.0,7000.0,6800.0,7000.0,2700],["2026-08-11",7000.0,7000.0,7000.0,7000.0,100],["2026-08-12",6900.0,7000.0,6800.0,6900.0,5000],["2026-08-13",7000.0,7000.0,6800.0,6800.0,2200],["2026-08-14",6900.0,6900.0,6900.0,6900.0,2000],["2026-08-17",6900.0,6900.0,6900.0,6900.0,1200],["2026-08-18",6900.0,6900.0,6900.0,6900.0,100],["2026-08-19",6800.0,6800.0,6800.0,6800.0,500],["2026-08-20",6900.0,6900.0,6700.0,6700.0,2800],["2026-08-21",6700.0,6800.0,6600.0,6800.0,1000],["2026-08-24",6900.0,6900.0,6600.0,6600.0,3900],["2026-08-25",6700.0,6700.0,6700.0,6700.0,3800],["2026-08-26",6700.0,6700.0,6700.0,6700.0,4500],["2026-08-27",6700.0,6700.0,6700.0,6700.0,500],["2026-08-28",6700.0,6700.0,6700.0,6700.0,0],["2026-09-03",6700.0,6700.0,6600.0,6600.0,1700],["2026-09-04",6600.0,6600.0,6500.0,6500.0,2400],["2026-09-07",6500.0,6500.0,6500.0,6500.0,4000],["2026-09-08",6700.0,6700.0,6500.0,6500.0,2700],["2026-09-09",6500.0,6600.0,6500.0,6600.0,500],["2026-09-10",6600.0,6600.0,6600.0,6600.0,400],["2026-09-11",6500.0,6600.0,6400.0,6600.0,5400],["2026-09-14",6700.0,6700.0,6700.0,6700.0,100],["2026-09-15",6700.0,6700.0,6600.0,6600.0,300],["2026-09-16",6500.0,6700.0,6500.0,6600.0,1000],["2026-09-17",6700.0,6700.0,6400.0,6400.0,2100],["2026-09-18",6400.0,6500.0,5800.0,6300.0,17700],["2026-09-21",6500.0,7100.0,6500.0,6800.0,17900],["2026-09-22",6900.0,6900.0,6600.0,6800.0,7000],["2026-09-23",6800.0,6800.0,6700.0,6700.0,2800],["2026-09-24",6600.0,6700.0,6400.0,6700.0,5700],["2026-09-25",6700.0,7100.0,6700.0,7100.0,8000],["2026-09-28",6900.0,6900.0,6700.0,6700.0,2200],["2026-09-29",6800.0,6800.0,6700.0,6700.0,4000],["2026-09-30",6800.0,7000.0,6800.0,6800.0,8400],["2026-10-01",6900.0,7100.0,6900.0,7100.0,18100],["2026-10-02",7000.0,7000.0,7000.0,7000.0,8100],["2026-10-05",7000.0,7000.0,7000.0,7000.0,9000],["2026-10-06",7100.0,7100.0,6700.0,6800.0,18500],["2026-10-07",6900.0,6900.0,6800.0,6900.0,1600],["2026-10-08",7000.0,7000.0,6900.0,7000.0,5700],["2026-10-09",7000.0,7100.0,6900.0,7000.0,10200],["2026-10-12",7000.0,7000.0,7000.0,7000.0,12900]]}