{"sym":"SCL","index":false,"bars":[["2010-09-15",9040.35,9173.3,8242.67,8375.62,80100],["2010-09-16",8508.57,9226.48,8508.57,9226.48,106300],["2010-09-17",9173.3,9439.19,9173.3,9439.19,60800],["2010-09-20",9705.08,9970.98,9306.24,9306.24,25200],["2010-09-21",9465.78,9572.14,8880.82,8880.82,72600],["2010-09-22",9120.12,9279.66,8747.87,8774.46,72900],["2010-09-23",8535.16,8561.74,8216.08,8269.26,191800],["2010-09-24",8721.28,8721.28,8269.26,8508.57,46300],["2010-09-27",8854.23,8960.58,8481.98,8508.57,46700],["2010-09-28",8508.57,8641.51,8242.67,8242.67,19400],["2010-09-29",7870.42,8109.73,7870.42,7923.6,75400],["2010-09-30",7657.71,7976.78,7657.71,7790.66,58800],["2010-10-01",7790.66,7790.66,7577.94,7684.3,67900],["2010-10-04",7710.89,7710.89,7179.1,7179.1,72500],["2010-10-05",7046.16,7312.05,7046.16,7232.28,24500],["2010-10-06",7205.69,7684.3,7179.1,7684.3,63800],["2010-10-07",7710.89,7923.6,7551.35,7710.89,76800],["2010-10-08",7737.48,7843.83,7631.12,7764.07,77200],["2010-10-11",7737.48,7790.66,7710.89,7764.07,63100],["2010-10-12",7710.89,7710.89,7258.87,7258.87,38900],["2010-10-13",7604.53,7604.53,7391.82,7445.0,53900],["2010-10-14",7498.17,7551.35,7445.0,7445.0,43100],["2010-10-15",7338.64,7338.64,7046.16,7125.92,43200],["2010-10-18",7179.1,7205.69,7046.16,7099.34,12600],["2010-10-19",6780.26,7125.92,6780.26,6833.44,49200],["2010-10-20",6647.32,6647.32,6461.19,6487.78,58400],["2010-10-21",6913.21,7019.57,6461.19,6886.62,16600],["2010-10-22",6913.21,6966.39,6461.19,6966.39,6800],["2010-10-25",6913.21,7019.57,6886.62,6992.98,89100],["2010-10-26",6647.32,7445.0,6647.32,7179.1,57700],["2010-10-27",7312.05,7312.05,7099.34,7099.34,53400],["2010-10-28",7285.46,7285.46,6806.85,7152.51,25900],["2010-10-29",7312.05,7604.53,7125.92,7604.53,75300],["2010-11-01",7631.12,7790.66,7285.46,7285.46,75700],["2010-11-02",7684.3,7684.3,7125.92,7152.51,89300],["2010-11-03",7099.34,7524.76,7099.34,7125.92,17800],["2010-11-04",7604.53,7604.53,7019.57,7179.1,43200],["2010-11-05",7179.1,7764.07,7179.1,7764.07,59700],["2010-11-08",7445.0,7923.6,7232.28,7710.89,21500],["2010-11-09",7631.12,7657.71,7152.51,7445.0,63800],["2010-11-10",7445.0,7498.17,7179.1,7445.0,52700],["2010-11-11",7445.0,7498.17,7205.69,7205.69,22200],["2010-11-12",7418.41,7418.41,7072.75,7285.46,14000],["2010-11-15",7365.23,7365.23,7099.34,7099.34,27000],["2010-11-16",7418.41,7418.41,6860.03,7046.16,36400],["2010-11-17",7205.69,7445.0,7046.16,7445.0,31000],["2010-11-18",7445.0,7445.0,7179.1,7179.1,21600],["2010-11-19",7445.0,7445.0,7019.57,7179.1,9500],["2010-11-22",6966.39,7152.51,6966.39,7152.51,124000],["2010-11-23",7179.1,7258.87,7046.16,7258.87,104500],["2010-11-24",7099.34,7125.92,6966.39,7125.92,54100],["2010-11-25",7179.1,7312.05,7072.75,7072.75,110200],["2010-11-26",7179.1,7232.28,6939.8,6939.8,34100],["2010-11-29",7179.1,7232.28,7179.1,7179.1,7200],["2010-11-30",7604.53,7604.53,7019.57,7179.1,65500],["2010-12-01",7205.69,7205.69,7046.16,7046.16,124900],["2010-12-02",6860.03,7232.28,6833.44,7179.1,84900],["2010-12-03",7312.05,7657.71,7205.69,7471.58,241100],["2010-12-06",7657.71,7950.19,7445.0,7445.0,80400],["2010-12-07",7338.64,7657.71,7312.05,7312.05,66000],["2010-12-08",7445.0,7551.35,7072.75,7205.69,140400],["2010-12-09",7312.05,7445.0,7125.92,7338.64,118900],["2010-12-10",7418.41,7710.89,7365.23,7657.71,165000],["2010-12-13",7923.6,7950.19,7498.17,7684.3,63100],["2010-12-14",7338.64,7604.53,7312.05,7391.82,85600],["2010-12-15",7498.17,7498.17,7285.46,7312.05,77000],["2010-12-16",7125.92,7285.46,7099.34,7125.92,74300],["2010-12-17",7418.41,7418.41,7179.1,7418.41,16500],["2010-12-20",7577.94,7577.94,7205.69,7205.69,83900],["2010-12-21",7179.1,7179.1,7152.51,7179.1,16600],["2010-12-22",7285.46,7312.05,7072.75,7072.75,30500],["2010-12-23",7099.34,7152.51,6939.8,6939.8,52100],["2010-12-24",6966.39,7072.75,6886.62,6886.62,29600],["2010-12-27",7365.23,7365.23,6913.21,7099.34,11500],["2010-12-28",7418.41,7418.41,6939.8,7232.28,21900],["2010-12-29",7391.82,7391.82,6992.98,7125.92,22100],["2010-12-30",7258.87,7577.94,6966.39,7019.57,49000],["2010-12-31",7099.34,7152.51,6913.21,7152.51,95300],["2011-01-04",7205.69,7205.69,6992.98,6992.98,12400],["2011-01-05",6913.21,7019.57,6913.21,7019.57,17200],["2011-01-06",6913.21,7019.57,6913.21,6992.98,8500],["2011-01-07",6913.21,7046.16,6913.21,6939.8,8100],["2011-01-10",6913.21,6913.21,6860.03,6860.03,13600],["2011-01-11",6913.21,6939.8,6806.85,6913.21,26000],["2011-01-12",6913.21,6913.21,6913.21,6913.21,5000],["2011-01-13",6913.21,6913.21,6913.21,6913.21,5000],["2011-01-14",7099.34,7125.92,7099.34,7125.92,3000],["2011-01-17",6966.39,7019.57,6780.26,6780.26,9400],["2011-01-18",6913.21,6913.21,6647.32,6647.32,12100],["2011-01-19",7258.87,7258.87,6647.32,6647.32,10100],["2011-01-20",7152.51,7152.51,7152.51,7152.51,100],["2011-01-21",7152.51,7152.51,7152.51,7152.51,0],["2011-01-24",7258.87,7445.0,7179.1,7179.1,10100],["2011-01-25",6913.21,6913.21,6913.21,6913.21,1100],["2011-01-26",6780.26,6780.26,6780.26,6780.26,3000],["2011-01-27",6434.6,6833.44,6434.6,6833.44,6500],["2011-01-28",6381.42,6886.62,6381.42,6833.44,300],["2011-02-08",7125.92,7125.92,7125.92,7125.92,6000],["2011-02-09",7418.41,7418.41,6780.26,6780.26,300],["2011-02-10",6647.32,6753.67,6647.32,6647.32,2100],["2011-02-11",7099.34,7099.34,7099.34,7099.34,100],["2011-02-14",7099.34,7099.34,7099.34,7099.34,0],["2011-02-15",6913.21,6913.21,6620.73,6700.5,6000],["2011-02-16",6860.03,6860.03,6673.91,6673.91,10700],["2011-02-17",6647.32,6753.67,6647.32,6647.32,2900],["2011-02-18",6248.48,6248.48,6248.48,6248.48,100],["2011-02-21",6540.96,6540.96,6514.37,6514.37,15000],["2011-02-22",6620.73,6647.32,6620.73,6647.32,5000],["2011-02-23",6620.73,6620.73,6620.73,6620.73,100],["2011-02-24",6620.73,6620.73,6620.73,6620.73,0],["2011-02-25",6354.84,6354.84,6354.84,6354.84,500],["2011-02-28",6088.94,6461.19,6088.94,6248.48,23600],["2011-03-01",5902.82,5902.82,5902.82,5902.82,8700],["2011-03-02",5583.75,5849.64,5503.98,5849.64,15600],["2011-03-03",5982.59,5982.59,5291.26,5716.69,11900],["2011-03-04",5317.85,5902.82,5317.85,5902.82,41400],["2011-03-07",6115.53,6115.53,5477.39,6062.35,10300],["2011-03-08",6009.17,6009.17,5849.64,5876.23,2200],["2011-03-09",5530.57,5823.05,5530.57,5823.05,11500],["2011-03-10",5530.57,5902.82,5317.85,5902.82,58800],["2011-03-11",5982.59,5982.59,5849.64,5849.64,11200],["2011-03-14",5583.75,5583.75,5557.16,5557.16,4000],["2011-03-15",5317.85,5450.8,5317.85,5450.8,2500],["2011-03-16",5743.28,5743.28,5025.37,5317.85,9500],["2011-03-17",5690.1,5690.1,5184.91,5450.8,14500],["2011-03-18",5557.16,5583.75,5317.85,5583.75,13600],["2011-03-21",5902.82,5902.82,5557.16,5690.1,19700],["2011-03-22",5344.44,5530.57,5344.44,5530.57,50000],["2011-03-23",5450.8,5450.8,5317.85,5317.85,8100],["2011-03-24",5317.85,5397.62,5078.55,5344.44,15300],["2011-03-25",5424.21,5424.21,5424.21,5424.21,5000],["2011-03-28",5184.91,5184.91,5184.91,5184.91,100],["2011-03-29",5477.39,5477.39,5051.96,5051.96,5200],["2011-03-30",5450.8,5450.8,5450.8,5450.8,0],["2011-03-31",5184.91,5371.03,5078.55,5371.03,6500],["2011-04-01",5211.5,5211.5,5211.5,5211.5,0],["2011-04-04",5211.5,5211.5,5211.5,5211.5,0],["2011-04-05",5211.5,5211.5,5211.5,5211.5,100],["2011-04-06",4919.01,4919.01,4919.01,4919.01,2000],["2011-04-07",4653.12,4706.3,4653.12,4706.3,3500],["2011-04-08",4786.07,4786.07,4786.07,4786.07,1000],["2011-04-13",4786.07,4786.07,4786.07,4786.07,0],["2011-04-14",4786.07,4786.07,4786.07,4786.07,0],["2011-04-15",4786.07,4786.07,4786.07,4786.07,0],["2011-04-18",4786.07,4786.07,4786.07,4786.07,0],["2011-04-19",4467.0,4467.0,4467.0,4467.0,24200],["2011-04-20",4174.52,4174.52,4174.52,4174.52,4500],["2011-04-21",4121.34,4121.34,4121.34,4121.34,100],["2011-04-22",3855.44,3855.44,3855.44,3855.44,700],["2011-04-25",3749.09,3749.09,3616.14,3616.14,5700],["2011-04-26",3695.91,3722.5,3456.61,3669.32,33800],["2011-04-27",3350.25,3430.02,3350.25,3430.02,3900],["2011-04-28",3536.37,3589.55,3536.37,3589.55,19600],["2011-04-29",3749.09,3749.09,3749.09,3749.09,100],["2011-05-04",3935.21,3935.21,3935.21,3935.21,100],["2011-05-05",3722.5,3855.44,3695.91,3695.91,17900],["2011-05-06",3722.5,3749.09,3722.5,3749.09,15400],["2011-05-09",3749.09,3749.09,3749.09,3749.09,0],["2011-05-10",3749.09,3749.09,3509.78,3695.91,1000],["2011-05-11",3562.96,3562.96,3562.96,3562.96,0],["2011-05-12",3749.09,3802.27,3722.5,3802.27,9300],["2011-05-13",3616.14,3855.44,3536.37,3749.09,1600],["2011-05-16",3376.84,3403.43,3376.84,3403.43,2500],["2011-05-17",3376.84,3456.61,3376.84,3456.61,25000],["2011-05-18",3430.02,3430.02,3430.02,3430.02,100],["2011-05-19",3217.3,3589.55,3217.3,3589.55,800],["2011-05-20",3323.66,3562.96,3323.66,3323.66,6600],["2011-05-23",3243.89,3243.89,3190.71,3243.89,3000],["2011-05-24",3190.71,3190.71,3004.59,3004.59,2000],["2011-05-25",2845.05,2845.05,2845.05,2845.05,9000],["2011-05-26",2658.93,3031.18,2658.93,3031.18,3100],["2011-05-27",3057.77,3057.77,3057.77,3057.77,100],["2011-05-30",3164.12,3164.12,2845.05,3164.12,2300],["2011-05-31",3084.36,3084.36,3084.36,3084.36,0],["2011-06-01",2898.23,3110.94,2898.23,3110.94,500],["2011-06-02",3057.77,3164.12,3057.77,3164.12,17300],["2011-06-03",3350.25,3350.25,2951.41,2951.41,4000],["2011-06-06",3110.94,3110.94,3110.94,3110.94,0],["2011-06-07",3323.66,3323.66,3110.94,3110.94,2900],["2011-06-08",3350.25,3350.25,3350.25,3350.25,100],["2011-06-09",3350.25,3350.25,3350.25,3350.25,0],["2011-06-10",3456.61,3456.61,3137.53,3164.12,13500],["2011-06-13",3217.3,3297.07,3164.12,3217.3,5100],["2011-06-14",3217.3,3270.48,3084.36,3084.36,13100],["2011-06-15",3323.66,3323.66,3243.89,3243.89,1500],["2011-06-16",3270.48,3297.07,3270.48,3297.07,3000],["2011-06-17",3297.07,3297.07,3084.36,3084.36,2700],["2011-06-20",3084.36,3084.36,3084.36,3084.36,0],["2011-06-21",3084.36,3084.36,3084.36,3084.36,0],["2011-06-22",2924.82,3057.77,2898.23,3057.77,4000],["2011-06-23",2924.82,2924.82,2924.82,2924.82,10700],["2011-06-24",3057.77,3110.94,3057.77,3110.94,5900],["2011-06-27",3110.94,3110.94,2924.82,2924.82,1000],["2011-06-28",2951.41,2951.41,2951.41,2951.41,0],["2011-06-29",2951.41,2951.41,2951.41,2951.41,0],["2011-06-30",2871.64,2871.64,2871.64,2871.64,9000],["2011-07-01",3031.18,3031.18,3031.18,3031.18,100],["2011-07-04",3057.77,3057.77,3057.77,3057.77,300],["2011-07-05",2951.41,2951.41,2951.41,2951.41,300],["2011-07-06",2924.82,2924.82,2924.82,2924.82,11000],["2011-07-07",2924.82,2924.82,2924.82,2924.82,0],["2011-07-08",3057.77,3057.77,3057.77,3057.77,100],["2011-07-11",3057.77,3057.77,3057.77,3057.77,0],["2011-07-12",2924.82,2924.82,2924.82,2924.82,100],["2011-07-13",3031.18,3031.18,3031.18,3031.18,100],["2011-07-14",3031.18,3031.18,3031.18,3031.18,0],["2011-07-15",2924.82,2924.82,2924.82,2924.82,1000],["2011-07-18",3031.18,3031.18,3031.18,3031.18,100],["2011-07-19",3004.59,3004.59,2845.05,2845.05,2100],["2011-07-20",2978.0,2978.0,2978.0,2978.0,1000],["2011-07-21",2791.87,2791.87,2791.87,2791.87,11000],["2011-07-22",2685.52,2685.52,2685.52,2685.52,300],["2011-07-25",2685.52,2685.52,2685.52,2685.52,0],["2011-07-26",2818.46,2818.46,2685.52,2685.52,5600],["2011-07-27",2712.11,2712.11,2658.93,2658.93,2900],["2011-07-28",2738.69,2738.69,2552.57,2552.57,2700],["2011-07-29",2552.57,2552.57,2552.57,2552.57,0],["2011-08-01",2419.62,2419.62,2419.62,2419.62,400],["2011-08-02",2419.62,2552.57,2419.62,2552.57,400],["2011-08-03",2339.86,2632.34,2339.86,2632.34,300],["2011-08-04",2579.16,2579.16,2579.16,2579.16,100],["2011-08-05",2579.16,2579.16,2579.16,2579.16,0],["2011-08-08",2552.57,2552.57,2552.57,2552.57,23000],["2011-08-09",2393.03,2393.03,2393.03,2393.03,7500],["2011-08-10",2233.5,2286.68,2233.5,2286.68,3400],["2011-08-11",2127.14,2153.73,2127.14,2127.14,6000],["2011-08-12",2260.09,2260.09,2260.09,2260.09,1000],["2011-08-15",2260.09,2260.09,2260.09,2260.09,0],["2011-08-16",2260.09,2260.09,2260.09,2260.09,500],["2011-08-17",2260.09,2393.03,2260.09,2393.03,8000],["2011-08-18",2446.21,2472.8,2313.27,2313.27,5700],["2011-08-19",2339.86,2339.86,2260.09,2260.09,1000],["2011-08-22",2393.03,2393.03,2339.86,2339.86,2500],["2011-08-23",2366.45,2393.03,2366.45,2393.03,6300],["2011-08-24",2499.39,2499.39,2393.03,2393.03,200],["2011-08-25",2579.16,2579.16,2393.03,2393.03,5100],["2011-08-26",2525.98,2525.98,2525.98,2525.98,100],["2011-08-29",2552.57,2552.57,2552.57,2552.57,800],["2011-08-30",2712.11,2712.11,2712.11,2712.11,500],["2011-08-31",2845.05,2845.05,2845.05,2845.05,100],["2011-09-01",2845.05,2845.05,2845.05,2845.05,0],["2011-09-05",2658.93,2658.93,2658.93,2658.93,200],["2011-09-06",2658.93,2658.93,2658.93,2658.93,0],["2011-09-07",2791.87,2791.87,2658.93,2658.93,2100],["2011-09-08",2658.93,2658.93,2472.8,2525.98,23700],["2011-09-09",2632.34,2632.34,2632.34,2632.34,100],["2011-09-12",2632.34,2658.93,2632.34,2632.34,3200],["2011-09-13",2632.34,2658.93,2525.98,2525.98,20900],["2011-09-14",2525.98,2525.98,2472.8,2472.8,16600],["2011-09-15",2552.57,2552.57,2552.57,2552.57,200],["2011-09-16",2552.57,2552.57,2552.57,2552.57,0],["2011-09-19",2658.93,2658.93,2658.93,2658.93,100],["2011-09-20",2658.93,2658.93,2658.93,2658.93,0],["2011-09-21",2472.8,2472.8,2472.8,2472.8,100],["2011-09-22",2472.8,2472.8,2472.8,2472.8,0],["2011-09-23",2472.8,2472.8,2472.8,2472.8,0],["2011-09-26",2393.03,2393.03,2393.03,2393.03,100],["2011-09-27",2552.57,2552.57,2552.57,2552.57,100],["2011-09-28",2552.57,2552.57,2552.57,2552.57,0],["2011-09-29",2552.57,2552.57,2552.57,2552.57,0],["2011-09-30",2552.57,2552.57,2552.57,2552.57,0],["2011-10-03",2552.57,2552.57,2552.57,2552.57,0],["2011-10-04",2552.57,2552.57,2552.57,2552.57,0],["2011-10-05",2552.57,2552.57,2552.57,2552.57,0],["2011-10-06",2552.57,2552.57,2552.57,2552.57,0],["2011-10-07",2552.57,2552.57,2552.57,2552.57,0],["2011-10-10",2552.57,2552.57,2552.57,2552.57,0],["2011-10-11",2393.03,2393.03,2393.03,2393.03,3000],["2011-10-12",2393.03,2393.03,2393.03,2393.03,0],["2011-10-13",2393.03,2393.03,2393.03,2393.03,14000],["2011-10-14",2393.03,2393.03,2393.03,2393.03,0],["2011-10-17",2393.03,2393.03,2393.03,2393.03,0],["2011-10-18",2366.45,2366.45,2366.45,2366.45,9000],["2011-10-19",2366.45,2366.45,2366.45,2366.45,0],["2011-10-20",2286.68,2286.68,2260.09,2260.09,28400],["2011-10-21",2206.91,2206.91,2206.91,2206.91,200],["2011-10-24",2127.14,2127.14,2073.96,2073.96,8300],["2011-10-25",1941.02,1941.02,1941.02,1941.02,300],["2011-10-26",1941.02,1941.02,1941.02,1941.02,0],["2011-10-27",1808.07,2047.37,1808.07,1808.07,500],["2011-10-28",1967.61,1967.61,1967.61,1967.61,300],["2011-10-31",2047.37,2047.37,2047.37,2047.37,200],["2011-11-01",2180.32,2180.32,2180.32,2180.32,100],["2011-11-02",2180.32,2180.32,2180.32,2180.32,0],["2011-11-03",2180.32,2180.32,2180.32,2180.32,0],["2011-11-04",2180.32,2180.32,2180.32,2180.32,0],["2011-11-07",2153.73,2153.73,2153.73,2153.73,11300],["2011-11-08",2206.91,2206.91,2127.14,2153.73,19000],["2011-11-09",2260.09,2260.09,2020.78,2020.78,21500],["2011-11-10",2127.14,2127.14,2047.37,2047.37,59200],["2011-11-11",1994.2,2153.73,1994.2,1994.2,86500],["2011-11-14",2047.37,2047.37,2047.37,2047.37,0],["2011-11-15",1914.43,1914.43,1914.43,1914.43,1000],["2011-11-16",1914.43,1914.43,1914.43,1914.43,400],["2011-11-17",1914.43,2047.37,1914.43,1914.43,10800],["2011-11-18",2047.37,2047.37,2047.37,2047.37,100],["2011-11-21",2047.37,2047.37,1994.2,1994.2,800],["2011-11-22",1898.31,2020.78,1898.31,2020.78,9500],["2011-11-23",2020.78,2020.78,1898.31,1898.31,200],["2011-11-24",1898.31,1898.31,1898.31,1898.31,100],["2011-11-25",1959.55,1959.55,1959.55,1959.55,2100],["2011-11-28",1959.55,1959.55,1959.55,1959.55,0],["2011-11-29",1959.55,1959.55,1959.55,1959.55,0],["2011-11-30",1959.55,1959.55,1959.55,1959.55,0],["2011-12-01",1837.08,1898.31,1837.08,1898.31,1200],["2011-12-02",1775.84,1775.84,1775.84,1775.84,3200],["2011-12-05",1775.84,1775.84,1775.84,1775.84,0],["2011-12-06",1898.31,1898.31,1898.31,1898.31,100],["2011-12-07",1898.31,1898.31,1898.31,1898.31,0],["2011-12-08",1898.31,1898.31,1898.31,1898.31,0],["2011-12-09",1898.31,1898.31,1898.31,1898.31,0],["2011-12-12",1806.46,1806.46,1806.46,1806.46,600],["2011-12-13",1806.46,1806.46,1806.46,1806.46,0],["2011-12-14",1806.46,1806.46,1806.46,1806.46,0],["2011-12-15",1867.69,1867.69,1867.69,1867.69,100],["2011-12-16",1867.69,1867.69,1867.69,1867.69,0],["2011-12-19",1837.08,1837.08,1837.08,1837.08,100],["2011-12-20",1837.08,1837.08,1837.08,1837.08,0],["2011-12-21",1837.08,1837.08,1837.08,1837.08,0],["2011-12-22",1745.22,1745.22,1745.22,1745.22,3000],["2011-12-23",1745.22,1745.22,1745.22,1745.22,0],["2011-12-26",1745.22,1745.22,1745.22,1745.22,0],["2011-12-27",1745.22,1745.22,1745.22,1745.22,0],["2011-12-28",1653.37,1653.37,1653.37,1653.37,100],["2011-12-29",1561.52,1561.52,1561.52,1561.52,500],["2011-12-30",1592.13,1592.13,1592.13,1592.13,500],["2012-01-03",1500.28,1500.28,1500.28,1500.28,700],["2012-01-04",1408.43,1408.43,1408.43,1408.43,200],["2012-01-05",1316.57,1316.57,1316.57,1316.57,4900],["2012-01-06",1224.72,1224.72,1224.72,1224.72,2000],["2012-01-09",1224.72,1285.95,1224.72,1285.95,4100],["2012-01-10",1224.72,1224.72,1224.72,1224.72,1200],["2012-01-11",1163.48,1224.72,1163.48,1163.48,1800],["2012-01-12",1194.1,1194.1,1194.1,1194.1,0],["2012-01-13",1255.34,1255.34,1255.34,1255.34,3000],["2012-01-16",1316.57,1316.57,1255.34,1255.34,1700],["2012-01-17",1316.57,1316.57,1316.57,1316.57,0],["2012-01-18",1408.43,1408.43,1408.43,1408.43,500],["2012-01-19",1408.43,1408.43,1408.43,1408.43,0],["2012-01-20",1500.28,1500.28,1500.28,1500.28,100],["2012-01-30",1592.13,1592.13,1592.13,1592.13,100],["2012-01-31",1653.37,1653.37,1653.37,1653.37,100],["2012-02-01",1683.99,1683.99,1683.99,1683.99,100],["2012-02-02",1714.61,1714.61,1714.61,1714.61,100],["2012-02-03",1775.84,1775.84,1745.22,1775.84,83100],["2012-02-06",1806.46,1806.46,1806.46,1806.46,100],["2012-02-07",1745.22,1775.84,1745.22,1775.84,2400],["2012-02-08",1837.08,1837.08,1837.08,1837.08,100],["2012-02-09",1837.08,1837.08,1837.08,1837.08,1200],["2012-02-10",1837.08,1837.08,1837.08,1837.08,0],["2012-02-13",1837.08,1837.08,1837.08,1837.08,0],["2012-02-14",1837.08,1837.08,1837.08,1837.08,0],["2012-02-15",1837.08,1837.08,1837.08,1837.08,0],["2012-02-16",1837.08,1837.08,1837.08,1837.08,0],["2012-02-17",1714.61,1714.61,1714.61,1714.61,300],["2012-02-20",1806.46,1806.46,1806.46,1806.46,100],["2012-02-21",1806.46,1806.46,1806.46,1806.46,500],["2012-02-22",1714.61,1775.84,1683.99,1683.99,13900],["2012-02-23",1806.46,1806.46,1622.75,1775.84,24500],["2012-02-24",1714.61,1714.61,1653.37,1653.37,19100],["2012-02-27",1653.37,1745.22,1653.37,1714.61,6000],["2012-02-28",1714.61,1714.61,1653.37,1653.37,1300],["2012-02-29",1622.75,1622.75,1622.75,1622.75,500],["2012-03-01",1714.61,1714.61,1714.61,1714.61,3000],["2012-03-02",1683.99,1775.84,1683.99,1775.84,700],["2012-03-05",1775.84,1806.46,1775.84,1806.46,20300],["2012-03-06",1928.93,1928.93,1775.84,1806.46,22300],["2012-03-07",1775.84,1775.84,1745.22,1775.84,9100],["2012-03-08",1714.61,1745.22,1714.61,1714.61,9300],["2012-03-09",1683.99,1745.22,1683.99,1745.22,17700],["2012-03-12",1714.61,1714.61,1622.75,1622.75,14800],["2012-03-13",1683.99,1683.99,1653.37,1683.99,9100],["2012-03-14",1653.37,1683.99,1592.13,1653.37,16200],["2012-03-15",1622.75,1622.75,1622.75,1622.75,12400],["2012-03-16",1622.75,1653.37,1622.75,1653.37,12800],["2012-03-19",1653.37,1653.37,1530.9,1592.13,13300],["2012-03-20",1561.52,1592.13,1530.9,1530.9,25100],["2012-03-21",1530.9,1653.37,1469.66,1592.13,49000],["2012-03-22",1592.13,1592.13,1592.13,1592.13,12500],["2012-03-23",1592.13,1622.75,1530.9,1592.13,32200],["2012-03-26",1592.13,1683.99,1592.13,1683.99,33800],["2012-03-27",1683.99,1745.22,1683.99,1683.99,24100],["2012-03-28",1683.99,1683.99,1653.37,1683.99,15900],["2012-03-29",1653.37,1683.99,1592.13,1592.13,13000],["2012-03-30",1622.75,1622.75,1592.13,1592.13,15200],["2012-04-03",1592.13,1592.13,1500.28,1561.52,17500],["2012-04-04",1530.9,1530.9,1530.9,1530.9,1000],["2012-04-05",1530.9,1622.75,1530.9,1622.75,11900],["2012-04-06",1530.9,1622.75,1530.9,1622.75,1100],["2012-04-09",1592.13,1592.13,1530.9,1530.9,2800],["2012-04-10",1561.52,1592.13,1530.9,1592.13,35500],["2012-04-11",1592.13,1683.99,1592.13,1683.99,41500],["2012-04-12",1683.99,1745.22,1683.99,1745.22,53900],["2012-04-13",1714.61,1837.08,1714.61,1837.08,235100],["2012-04-16",1837.08,1959.55,1837.08,1959.55,63600],["2012-04-17",1959.55,1959.55,1959.55,1959.55,0],["2012-04-18",1898.31,1959.55,1837.08,1867.69,238600],["2012-04-19",1775.84,1775.84,1745.22,1745.22,35200],["2012-04-20",1775.84,1806.46,1745.22,1745.22,77000],["2012-04-23",1745.22,1837.08,1653.37,1653.37,3100],["2012-04-24",1592.13,1745.22,1561.52,1745.22,4400],["2012-04-25",1806.46,1837.08,1745.22,1837.08,46500],["2012-04-26",1928.93,1959.55,1837.08,1837.08,7100],["2012-04-27",1867.69,1928.93,1867.69,1898.31,12000],["2012-05-02",1928.93,1959.55,1837.08,1928.93,18300],["2012-05-03",1837.08,1928.93,1837.08,1928.93,6800],["2012-05-04",1867.69,2020.78,1867.69,2020.78,4200],["2012-05-07",2020.78,2112.64,2020.78,2112.64,26900],["2012-05-08",2173.87,2235.11,2112.64,2143.26,26000],["2012-05-09",2204.49,2204.49,2020.78,2173.87,3700],["2012-05-10",2265.73,2296.35,2173.87,2265.73,58100],["2012-05-11",2357.58,2357.58,2112.64,2112.64,40300],["2012-05-14",1990.17,2112.64,1990.17,1990.17,11300],["2012-05-15",1928.93,1928.93,1867.69,1867.69,12500],["2012-05-16",1806.46,1898.31,1745.22,1898.31,9100],["2012-05-17",1898.31,1898.31,1806.46,1806.46,16000],["2012-05-18",1775.84,2020.78,1775.84,2020.78,600],["2012-05-21",1837.08,1928.93,1837.08,1898.31,2200],["2012-05-22",1837.08,1898.31,1806.46,1898.31,2000],["2012-05-23",1775.84,1837.08,1775.84,1837.08,3700],["2012-05-24",1714.61,1806.46,1714.61,1806.46,5200],["2012-05-25",1806.46,1806.46,1745.22,1806.46,3600],["2012-05-28",1745.22,1837.08,1683.99,1837.08,14400],["2012-05-29",1683.99,1745.22,1683.99,1745.22,2800],["2012-05-30",1745.22,1745.22,1745.22,1745.22,0],["2012-05-31",1653.37,1653.37,1653.37,1653.37,18100],["2012-06-01",1592.13,1653.37,1592.13,1653.37,31100],["2012-06-04",1561.52,1653.37,1561.52,1653.37,21200],["2012-06-05",1561.52,1653.37,1561.52,1653.37,200],["2012-06-06",1561.52,1653.37,1561.52,1653.37,300],["2012-06-07",1683.99,1683.99,1653.37,1683.99,10000],["2012-06-08",1683.99,1683.99,1653.37,1653.37,20100],["2012-06-11",1683.99,1714.61,1653.37,1714.61,7600],["2012-06-12",1622.75,1622.75,1622.75,1622.75,100],["2012-06-13",1683.99,1683.99,1653.37,1653.37,2400],["2012-06-14",1592.13,1745.22,1592.13,1745.22,3200],["2012-06-15",1653.37,1837.08,1653.37,1837.08,2100],["2012-06-18",1714.61,1837.08,1714.61,1837.08,4600],["2012-06-19",1714.61,1745.22,1683.99,1745.22,11900],["2012-06-20",1714.61,1714.61,1653.37,1653.37,1600],["2012-06-21",1653.37,1714.61,1653.37,1714.61,200],["2012-06-22",1683.99,1806.46,1622.75,1806.46,8000],["2012-06-25",1683.99,1683.99,1683.99,1683.99,800],["2012-06-26",1592.13,1745.22,1592.13,1592.13,13600],["2012-06-27",1622.75,1622.75,1622.75,1622.75,100],["2012-06-28",1530.9,1622.75,1530.9,1622.75,14200],["2012-06-29",1530.9,1653.37,1530.9,1653.37,8000],["2012-07-02",1530.9,1530.9,1530.9,1530.9,6000],["2012-07-03",1439.04,1439.04,1439.04,1439.04,7000],["2012-07-04",1439.04,1530.9,1377.81,1530.9,5600],["2012-07-05",1439.04,1592.13,1439.04,1592.13,4400],["2012-07-06",1500.28,1592.13,1500.28,1592.13,3300],["2012-07-09",1561.52,1561.52,1561.52,1561.52,600],["2012-07-10",1561.52,1561.52,1561.52,1561.52,0],["2012-07-11",1561.52,1561.52,1561.52,1561.52,0],["2012-07-12",1500.28,1622.75,1500.28,1622.75,200],["2012-07-13",1592.13,1653.37,1592.13,1653.37,500],["2012-07-16",1622.75,1622.75,1622.75,1622.75,100],["2012-07-17",1530.9,1622.75,1530.9,1622.75,200],["2012-07-18",1561.52,1622.75,1561.52,1622.75,200],["2012-07-19",1653.37,1653.37,1653.37,1653.37,100],["2012-07-20",1561.52,1714.61,1561.52,1714.61,200],["2012-07-23",1714.61,1714.61,1714.61,1714.61,0],["2012-07-24",1714.61,1714.61,1714.61,1714.61,0],["2012-07-25",1714.61,1714.61,1714.61,1714.61,0],["2012-07-26",1714.61,1714.61,1714.61,1714.61,0],["2012-07-27",1714.61,1714.61,1714.61,1714.61,0],["2012-07-30",1714.61,1714.61,1714.61,1714.61,0],["2012-07-31",1714.61,1714.61,1714.61,1714.61,0],["2012-08-01",1714.61,1714.61,1714.61,1714.61,0],["2012-08-02",1714.61,1714.61,1714.61,1714.61,0],["2012-08-03",1714.61,1714.61,1714.61,1714.61,0],["2012-08-06",1714.61,1714.61,1714.61,1714.61,0],["2012-08-07",1714.61,1714.61,1714.61,1714.61,0],["2012-08-08",1714.61,1714.61,1714.61,1714.61,0],["2012-08-09",1622.75,1806.46,1622.75,1806.46,600],["2012-08-10",1806.46,1806.46,1806.46,1806.46,0],["2012-08-13",1806.46,1806.46,1806.46,1806.46,0],["2012-08-14",1806.46,1806.46,1806.46,1806.46,0],["2012-08-15",1683.99,1683.99,1683.99,1683.99,15100],["2012-08-16",1683.99,1683.99,1683.99,1683.99,0],["2012-08-17",1683.99,1683.99,1683.99,1683.99,0],["2012-08-20",1683.99,1683.99,1683.99,1683.99,0],["2012-08-21",1683.99,1683.99,1683.99,1683.99,40000],["2012-08-22",1683.99,1683.99,1683.99,1683.99,0],["2012-08-23",1683.99,1683.99,1683.99,1683.99,0],["2012-08-24",1592.13,1592.13,1592.13,1592.13,500],["2012-08-27",1500.28,1500.28,1500.28,1500.28,500],["2012-08-28",1500.28,1500.28,1500.28,1500.28,0],["2012-08-29",1439.04,1592.13,1439.04,1592.13,1500],["2012-08-30",1500.28,1500.28,1500.28,1500.28,100],["2012-08-31",1500.28,1500.28,1500.28,1500.28,0],["2012-09-04",1408.43,1408.43,1408.43,1408.43,100],["2012-09-05",1469.66,1469.66,1469.66,1469.66,100],["2012-09-06",1469.66,1469.66,1469.66,1469.66,0],["2012-09-07",1469.66,1469.66,1469.66,1469.66,0],["2012-09-10",1469.66,1469.66,1469.66,1469.66,0],["2012-09-11",1469.66,1469.66,1469.66,1469.66,0],["2012-09-12",1469.66,1469.66,1469.66,1469.66,0],["2012-09-13",1530.9,1530.9,1530.9,1530.9,100],["2012-09-14",1561.52,1561.52,1561.52,1561.52,100],["2012-09-17",1469.66,1469.66,1469.66,1469.66,100],["2012-09-18",1408.43,1408.43,1408.43,1408.43,100],["2012-09-19",1316.57,1408.43,1316.57,1408.43,300],["2012-09-20",1316.57,1377.81,1316.57,1377.81,200],["2012-09-21",1285.95,1285.95,1285.95,1285.95,2000],["2012-09-24",1285.95,1285.95,1285.95,1285.95,0],["2012-09-25",1285.95,1285.95,1285.95,1285.95,0],["2012-09-26",1316.57,1316.57,1316.57,1316.57,100],["2012-09-27",1377.81,1377.81,1377.81,1377.81,100],["2012-09-28",1439.04,1439.04,1439.04,1439.04,100],["2012-10-01",1530.9,1530.9,1530.9,1530.9,100],["2012-10-02",1439.04,1439.04,1439.04,1439.04,100],["2012-10-03",1347.19,1347.19,1347.19,1347.19,100],["2012-10-04",1255.34,1255.34,1255.34,1255.34,100],["2012-10-05",1194.1,1255.34,1194.1,1255.34,700],["2012-10-08",1285.95,1285.95,1224.72,1285.95,400],["2012-10-09",1224.72,1285.95,1224.72,1285.95,200],["2012-10-10",1255.34,1285.95,1255.34,1285.95,800],["2012-10-11",1255.34,1347.19,1224.72,1224.72,44500],["2012-10-12",1163.48,1194.1,1163.48,1163.48,600],["2012-10-15",1102.25,1132.86,1102.25,1102.25,1300],["2012-10-16",1132.86,1163.48,1041.01,1163.48,1800],["2012-10-17",1102.25,1102.25,1102.25,1102.25,400],["2012-10-18",1041.01,1041.01,1041.01,1041.01,300],["2012-10-19",1010.39,1041.01,1010.39,1041.01,300],["2012-10-22",1010.39,1071.63,1010.39,1010.39,1700],["2012-10-23",949.16,1010.39,949.16,1010.39,1300],["2012-10-24",949.16,979.77,949.16,979.77,7200],["2012-10-25",979.77,979.77,979.77,979.77,0],["2012-10-26",979.77,979.77,979.77,979.77,0],["2012-10-29",979.77,979.77,979.77,979.77,0],["2012-10-30",979.77,979.77,979.77,979.77,0],["2012-10-31",979.77,979.77,979.77,979.77,0],["2012-11-01",979.77,979.77,979.77,979.77,0],["2012-11-02",979.77,979.77,979.77,979.77,0],["2012-11-05",918.54,918.54,918.54,918.54,200],["2012-11-06",918.54,918.54,918.54,918.54,0],["2012-11-07",918.54,918.54,918.54,918.54,0],["2012-11-08",979.77,979.77,979.77,979.77,100],["2012-11-09",979.77,979.77,979.77,979.77,0],["2012-11-12",918.54,918.54,918.54,918.54,100],["2012-11-13",857.3,887.92,857.3,857.3,54200],["2012-11-14",857.3,857.3,857.3,857.3,500],["2012-11-15",887.92,887.92,887.92,887.92,100],["2012-11-16",887.92,887.92,857.3,857.3,7300],["2012-11-19",826.68,826.68,826.68,826.68,100],["2012-11-20",826.68,826.68,826.68,826.68,0],["2012-11-21",857.3,857.3,857.3,857.3,2400],["2012-11-22",857.3,857.3,857.3,857.3,0],["2012-11-23",857.3,857.3,857.3,857.3,1000],["2012-11-26",857.3,857.3,857.3,857.3,0],["2012-11-27",826.68,826.68,826.68,826.68,100],["2012-11-28",826.68,857.3,826.68,857.3,1100],["2012-11-29",857.3,857.3,857.3,857.3,7900],["2012-11-30",857.3,857.3,857.3,857.3,0],["2012-12-03",887.92,887.92,887.92,887.92,400],["2012-12-04",949.16,949.16,949.16,949.16,100],["2012-12-05",1010.39,1010.39,1010.39,1010.39,100],["2012-12-06",1071.63,1071.63,1071.63,1071.63,100],["2012-12-07",1132.86,1132.86,1132.86,1132.86,100],["2012-12-10",1163.48,1163.48,1071.63,1071.63,200],["2012-12-11",1194.1,1194.1,1194.1,1194.1,100],["2012-12-12",1132.86,1224.72,1132.86,1224.72,200],["2012-12-13",1224.72,1224.72,1224.72,1224.72,0],["2012-12-14",1163.48,1255.34,1163.48,1224.72,8300],["2012-12-17",1163.48,1163.48,1163.48,1163.48,4500],["2012-12-18",1224.72,1224.72,1102.25,1224.72,700],["2012-12-19",1255.34,1255.34,1132.86,1255.34,300],["2012-12-20",1132.86,1255.34,1132.86,1255.34,33700],["2012-12-21",1285.95,1285.95,1163.48,1255.34,1400],["2012-12-24",1316.57,1316.57,1194.1,1285.95,400],["2012-12-25",1194.1,1224.72,1194.1,1224.72,8200],["2012-12-26",1255.34,1285.95,1224.72,1285.95,1300],["2012-12-27",1316.57,1347.19,1285.95,1347.19,500],["2012-12-28",1255.34,1439.04,1255.34,1408.43,4100],["2013-01-02",1439.04,1500.28,1408.43,1500.28,2100],["2013-01-03",1530.9,1530.9,1408.43,1500.28,10900],["2013-01-04",1500.28,1592.13,1500.28,1592.13,3600],["2013-01-07",1530.9,1561.52,1439.04,1500.28,12200],["2013-01-08",1469.66,1500.28,1408.43,1500.28,700],["2013-01-09",1408.43,1500.28,1408.43,1500.28,800],["2013-01-10",1377.81,1469.66,1377.81,1469.66,1000],["2013-01-11",1469.66,1500.28,1377.81,1377.81,2900],["2013-01-14",1285.95,1285.95,1285.95,1285.95,200],["2013-01-15",1163.48,1408.43,1163.48,1194.1,1100],["2013-01-16",1163.48,1377.81,1163.48,1377.81,200],["2013-01-17",1285.95,1285.95,1255.34,1255.34,2000],["2013-01-18",1224.72,1347.19,1224.72,1347.19,1700],["2013-01-21",1255.34,1347.19,1224.72,1347.19,1800],["2013-01-22",1132.86,1285.95,1132.86,1285.95,1500],["2013-01-23",1132.86,1224.72,1132.86,1224.72,1600],["2013-01-24",1102.25,1224.72,1102.25,1224.72,1200],["2013-01-25",1224.72,1285.95,1224.72,1285.95,300],["2013-01-28",1163.48,1163.48,1163.48,1163.48,200],["2013-01-29",1071.63,1163.48,1071.63,1163.48,10900],["2013-01-30",1163.48,1163.48,1163.48,1163.48,0],["2013-01-31",1071.63,1163.48,1071.63,1163.48,4100],["2013-02-01",1102.25,1102.25,1102.25,1102.25,100],["2013-02-04",1041.01,1041.01,1041.01,1041.01,100],["2013-02-05",1041.01,1041.01,1041.01,1041.01,0],["2013-02-06",1041.01,1041.01,1041.01,1041.01,100],["2013-02-07",1071.63,1071.63,1071.63,1071.63,1000],["2013-02-08",1163.48,1163.48,1163.48,1163.48,100],["2013-02-18",1255.34,1255.34,1255.34,1255.34,100],["2013-02-19",1132.86,1377.81,1132.86,1377.81,5500],["2013-02-20",1347.19,1347.19,1347.19,1347.19,300],["2013-02-21",1316.57,1377.81,1316.57,1377.81,200],["2013-02-22",1255.34,1255.34,1255.34,1255.34,100],["2013-02-25",1132.86,1132.86,1132.86,1132.86,100],["2013-02-26",1041.01,1194.1,1041.01,1194.1,200],["2013-02-27",1102.25,1224.72,1102.25,1194.1,2900],["2013-02-28",1102.25,1102.25,1102.25,1102.25,2100],["2013-03-01",1102.25,1102.25,1102.25,1102.25,0],["2013-03-04",1010.39,1010.39,1010.39,1010.39,1000],["2013-03-05",1010.39,1010.39,918.54,918.54,200],["2013-03-06",979.77,979.77,979.77,979.77,100],["2013-03-07",1010.39,1041.01,1010.39,1041.01,200],["2013-03-08",949.16,1071.63,949.16,1071.63,500],["2013-03-11",949.16,949.16,949.16,949.16,37600],["2013-03-12",918.54,1041.01,887.92,1041.01,21700],["2013-03-13",887.92,887.92,887.92,887.92,200],["2013-03-14",857.3,949.16,857.3,949.16,400],["2013-03-15",887.92,887.92,887.92,887.92,0],["2013-03-18",857.3,949.16,857.3,949.16,300],["2013-03-19",857.3,857.3,857.3,857.3,100],["2013-03-20",918.54,918.54,796.07,918.54,3400],["2013-03-21",887.92,1010.39,857.3,857.3,3000],["2013-03-22",857.3,949.16,857.3,857.3,1400],["2013-03-25",918.54,918.54,796.07,918.54,2200],["2013-03-26",857.3,857.3,765.45,765.45,4100],["2013-03-27",857.3,857.3,796.07,796.07,2000],["2013-03-28",857.3,857.3,826.68,857.3,1700],["2013-03-29",887.92,887.92,857.3,857.3,3200],["2013-04-01",887.92,887.92,887.92,887.92,100],["2013-04-02",826.68,826.68,826.68,826.68,100],["2013-04-03",826.68,826.68,826.68,826.68,16500],["2013-04-04",796.07,796.07,796.07,796.07,20300],["2013-04-05",826.68,826.68,796.07,826.68,14000],["2013-04-08",826.68,857.3,826.68,826.68,27600],["2013-04-09",857.3,887.92,857.3,887.92,76400],["2013-04-10",949.16,949.16,949.16,949.16,48800],["2013-04-11",1041.01,1041.01,1041.01,1041.01,36000],["2013-04-12",1132.86,1132.86,1102.25,1132.86,184100],["2013-04-15",1224.72,1224.72,1132.86,1163.48,88500],["2013-04-16",1102.25,1163.48,1071.63,1102.25,38300],["2013-04-17",1041.01,1071.63,1041.01,1071.63,12100],["2013-04-18",1010.39,1041.01,1010.39,1041.01,20900],["2013-04-22",1041.01,1041.01,1041.01,1041.01,0],["2013-04-23",1132.86,1132.86,1041.01,1041.01,10700],["2013-04-24",1132.86,1132.86,1132.86,1132.86,214000],["2013-04-25",1224.72,1224.72,1224.72,1224.72,166700],["2013-04-26",1347.19,1347.19,1347.19,1347.19,129000],["2013-05-02",1469.66,1469.66,1469.66,1469.66,86000],["2013-05-03",1592.13,1592.13,1592.13,1592.13,127900],["2013-05-06",1745.22,1745.22,1745.22,1745.22,72000],["2013-05-07",1898.31,1898.31,1898.31,1898.31,45600],["2013-05-08",2082.02,2082.02,2082.02,2082.02,77800],["2013-05-09",2265.73,2265.73,1898.31,2051.4,142600],["2013-05-10",1990.17,2112.64,1928.93,2112.64,138200],["2013-05-13",1959.55,2112.64,1959.55,2112.64,66066],["2013-05-14",2112.64,2204.49,1959.55,2112.64,32600],["2013-05-15",1990.17,2112.64,1959.55,2020.78,39000],["2013-05-16",1837.08,2020.78,1837.08,1959.55,103233],["2013-05-17",1990.17,2112.64,1928.93,2082.02,63200],["2013-05-20",1959.55,2051.4,1928.93,1928.93,99800],["2013-05-21",1959.55,2051.4,1959.55,2051.4,53900],["2013-05-22",1990.17,2143.26,1990.17,2112.64,81000],["2013-05-23",2112.64,2143.26,2051.4,2143.26,3100],["2013-05-24",2143.26,2143.26,2020.78,2051.4,15100],["2013-05-27",2051.4,2051.4,1928.93,2020.78,58500],["2013-05-28",1959.55,1959.55,1867.69,1928.93,53500],["2013-05-29",1959.55,1990.17,1928.93,1990.17,12700],["2013-05-30",1928.93,1959.55,1806.46,1867.69,78500],["2013-05-31",1867.69,1928.93,1867.69,1928.93,8300],["2013-06-03",1898.31,1959.55,1898.31,1959.55,5000],["2013-06-04",1990.17,2051.4,1959.55,1959.55,50000],["2013-06-05",2020.78,2143.26,2020.78,2143.26,135200],["2013-06-06",2357.58,2357.58,2357.58,2357.58,163300],["2013-06-07",2571.91,2571.91,2480.05,2510.67,233266],["2013-06-10",2571.91,2602.53,2388.2,2388.2,219200],["2013-06-11",2388.2,2633.14,2388.2,2633.14,337400],["2013-06-12",2663.76,2847.47,2663.76,2663.76,131700],["2013-06-13",2602.53,2847.47,2602.53,2786.23,113600],["2013-06-14",2816.85,2816.85,2725.0,2725.0,152600],["2013-06-17",2755.62,2755.62,2571.91,2633.14,97300],["2013-06-18",2694.38,2755.62,2480.05,2541.29,85600],["2013-06-19",2449.44,2449.44,2296.35,2296.35,125500],["2013-06-20",2204.49,2204.49,2082.02,2173.87,135300],["2013-06-21",1959.55,1959.55,1959.55,1959.55,104400],["2013-06-24",1775.84,2143.26,1775.84,2143.26,116500],["2013-06-25",2173.87,2326.96,2143.26,2235.11,69300],["2013-06-26",2235.11,2235.11,2173.87,2235.11,39300],["2013-06-27",2143.26,2235.11,2051.4,2235.11,71900],["2013-06-28",2235.11,2235.11,2173.87,2173.87,28500],["2013-07-01",2112.64,2173.87,2112.64,2173.87,13500],["2013-07-02",2112.64,2235.11,2112.64,2173.87,20800],["2013-07-03",2173.87,2173.87,2112.64,2173.87,11600],["2013-07-04",2112.64,2143.26,2112.64,2143.26,18700],["2013-07-05",2143.26,2143.26,2112.64,2112.64,6300],["2013-07-08",2051.4,2051.4,2020.78,2020.78,9800],["2013-07-09",2051.4,2112.64,2051.4,2112.64,3600],["2013-07-10",2051.4,2112.64,2051.4,2112.64,300],["2013-07-11",2082.02,2112.64,2082.02,2112.64,1600],["2013-07-12",2112.64,2173.87,2112.64,2143.26,14600],["2013-07-15",2143.26,2143.26,2082.02,2082.02,16000],["2013-07-16",2051.4,2173.87,2051.4,2173.87,104900],["2013-07-17",2173.87,2173.87,2143.26,2143.26,350900],["2013-07-18",2143.26,2143.26,2112.64,2112.64,500],["2013-07-19",2051.4,2112.64,2051.4,2112.64,200],["2013-07-22",2112.64,2112.64,2082.02,2082.02,83900],["2013-07-23",2020.78,2051.4,1928.93,1959.55,48000],["2013-07-24",2112.64,2112.64,1898.31,1959.55,11400],["2013-07-25",1990.17,2051.4,1990.17,2051.4,300],["2013-07-26",2082.02,2112.64,2082.02,2082.02,11300],["2013-07-29",1990.17,2112.64,1959.55,2082.02,15300],["2013-07-30",1898.31,2143.26,1898.31,2143.26,9900],["2013-07-31",2143.26,2143.26,2112.64,2143.26,4300],["2013-08-01",2143.26,2357.58,2112.64,2357.58,17200],["2013-08-02",2296.35,2296.35,2204.49,2204.49,3600],["2013-08-05",2296.35,2296.35,2204.49,2296.35,33700],["2013-08-06",2296.35,2510.67,2296.35,2510.67,100000],["2013-08-07",2602.53,2755.62,2571.91,2633.14,57000],["2013-08-08",2602.53,2633.14,2541.29,2541.29,32600],["2013-08-09",2541.29,2725.0,2541.29,2663.76,34300],["2013-08-12",2633.14,2694.38,2602.53,2694.38,18000],["2013-08-13",2725.0,2908.7,2694.38,2725.0,74400],["2013-08-14",2755.62,2908.7,2725.0,2908.7,103700],["2013-08-15",2969.94,3184.27,2969.94,3184.27,149100],["2013-08-16",3214.88,3367.97,3061.79,3123.03,15600],["2013-08-19",3153.65,3429.21,3153.65,3429.21,61600],["2013-08-20",3766.01,3766.01,3459.83,3490.45,28800],["2013-08-21",3612.92,3827.24,3551.68,3827.24,62300],["2013-08-22",3857.86,3980.33,3827.24,3827.24,104600],["2013-08-23",3827.24,3949.72,3827.24,3949.72,49500],["2013-08-26",3766.01,3949.72,3735.39,3949.72,89600],["2013-08-27",3827.24,3919.1,3766.01,3919.1,49166],["2013-08-28",3796.63,3888.48,3551.68,3551.68,65200],["2013-08-29",3521.06,3796.63,3521.06,3735.39,16100],["2013-08-30",3643.54,3827.24,3643.54,3796.63,32300],["2013-09-03",3919.1,3919.1,3735.39,3827.24,14400],["2013-09-04",3827.24,3827.24,3674.15,3674.15,22000],["2013-09-05",3551.68,3704.77,3521.06,3674.15,12900],["2013-09-06",3674.15,3674.15,3521.06,3612.92,37800],["2013-09-09",3766.01,3766.01,3521.06,3612.92,20400],["2013-09-10",3643.54,3643.54,3521.06,3551.68,4000],["2013-09-11",3612.92,3612.92,3612.92,3612.92,1300],["2013-09-12",3367.97,3612.92,3367.97,3612.92,3100],["2013-09-13",3367.97,3582.3,3367.97,3551.68,33900],["2013-09-16",3521.06,3643.54,3521.06,3643.54,3100],["2013-09-17",3674.15,3980.33,3398.59,3735.39,37800],["2013-09-18",3674.15,3674.15,3612.92,3674.15,15300],["2013-09-19",3643.54,3643.54,3643.54,3643.54,1000],["2013-09-20",3643.54,3643.54,3367.97,3398.59,34800],["2013-09-23",3521.06,3521.06,3214.88,3521.06,13900],["2013-09-24",3398.59,3551.68,3245.5,3551.68,9400],["2013-09-25",3551.68,3551.68,3490.45,3521.06,1100],["2013-09-26",3429.21,3429.21,3214.88,3214.88,31100],["2013-09-27",3490.45,3490.45,3214.88,3245.5,38200],["2013-09-30",3245.5,3245.5,3245.5,3245.5,13600],["2013-10-01",3245.5,3490.45,3245.5,3459.83,8200],["2013-10-02",3306.74,3367.97,3306.74,3367.97,3500],["2013-10-03",3214.88,3367.97,3214.88,3367.97,14400],["2013-10-04",3245.5,3245.5,3184.27,3214.88,57200],["2013-10-07",3184.27,3214.88,3061.79,3214.88,18400],["2013-10-08",3214.88,3214.88,3184.27,3184.27,3500],["2013-10-09",3184.27,3184.27,3184.27,3184.27,0],["2013-10-10",3184.27,3184.27,3153.65,3184.27,7100],["2013-10-11",3184.27,3429.21,3184.27,3337.36,17800],["2013-10-14",3214.88,3306.74,3214.88,3306.74,3600],["2013-10-15",3123.03,3306.74,3123.03,3214.88,7900],["2013-10-16",3153.65,3214.88,3123.03,3214.88,10900],["2013-10-17",3245.5,3245.5,2908.7,3153.65,47500],["2013-10-18",3092.41,3153.65,3061.79,3153.65,258100],["2013-10-21",3214.88,3459.83,3214.88,3459.83,33800],["2013-10-22",3398.59,3459.83,3306.74,3429.21,16800],["2013-10-23",3429.21,3429.21,3398.59,3429.21,33700],["2013-10-24",3490.45,3490.45,3398.59,3398.59,13300],["2013-10-25",3735.39,3735.39,3429.21,3674.15,10600],["2013-10-28",3551.68,4041.57,3551.68,4041.57,213600],["2013-10-29",4133.42,4439.6,4133.42,4439.6,88700],["2013-10-30",4439.6,4623.31,4194.66,4194.66,10900],["2013-10-31",4072.19,4102.8,4072.19,4102.8,9800],["2013-11-01",4010.95,4010.95,3980.33,4010.95,15000],["2013-11-04",3980.33,4255.89,3949.72,4255.89,19500],["2013-11-05",4286.51,4286.51,4286.51,4286.51,18800],["2013-11-06",4286.51,4286.51,4133.42,4286.51,18000],["2013-11-07",4255.89,4408.98,4255.89,4408.98,16600],["2013-11-08",4317.13,4347.75,4255.89,4347.75,4600],["2013-11-11",4347.75,4439.6,4286.51,4408.98,70800],["2013-11-12",4317.13,4317.13,4255.89,4317.13,34400],["2013-11-13",4378.37,4378.37,4378.37,4378.37,200],["2013-11-14",4317.13,4317.13,4286.51,4286.51,3200],["2013-11-15",4562.07,4562.07,3919.1,4408.98,2700],["2013-11-18",4255.89,4378.37,4194.66,4225.28,48500],["2013-11-19",4225.28,4347.75,4225.28,4347.75,4700],["2013-11-20",4347.75,4378.37,4255.89,4378.37,10900],["2013-11-21",4286.51,4378.37,4286.51,4286.51,11600],["2013-11-22",4133.42,4347.75,4102.8,4347.75,23600],["2013-11-25",4347.75,4378.37,4317.13,4347.75,22500],["2013-11-26",4347.75,4378.37,4286.51,4286.51,35400],["2013-11-27",4286.51,4378.37,4286.51,4317.13,19300],["2013-11-28",4286.51,4347.75,4286.51,4347.75,23900],["2013-11-29",4317.13,4378.37,4317.13,4347.75,13700],["2013-12-02",4347.75,4378.37,4317.13,4347.75,217000],["2013-12-03",4317.13,4745.78,4317.13,4745.78,7100],["2013-12-04",4470.22,5205.05,4470.22,4868.25,39000],["2013-12-05",5051.96,5205.05,4898.87,5174.43,10500],["2013-12-06",5296.9,5358.14,5296.9,5358.14,10500],["2013-12-09",5541.85,5664.32,5449.99,5664.32,33300],["2013-12-10",6062.35,6062.35,5358.14,5358.14,7300],["2013-12-11",5358.14,5358.14,5205.05,5205.05,7600],["2013-12-12",5296.9,5358.14,5296.9,5358.14,21400],["2013-12-13",5327.52,5572.47,5327.52,5449.99,18100],["2013-12-16",5449.99,5449.99,5358.14,5358.14,4500],["2013-12-17",5358.14,5725.56,5358.14,5511.23,54600],["2013-12-18",5419.38,5419.38,5235.67,5296.9,22300],["2013-12-19",5296.9,5826.6,5296.9,5627.96,33100],["2013-12-20",5661.07,5694.17,5561.75,5694.17,10200],["2013-12-23",5694.17,5694.17,5561.75,5561.75,8200],["2013-12-24",5462.43,5561.75,5330.01,5462.43,15100],["2013-12-25",5627.96,5627.96,5462.43,5462.43,1100],["2013-12-26",5462.43,5561.75,5429.33,5561.75,8900],["2013-12-27",5627.96,5627.96,5594.86,5594.86,77000],["2013-12-30",5627.96,5627.96,5627.96,5627.96,86800],["2013-12-31",5627.96,5859.7,5627.96,5826.6,35700],["2014-01-02",5859.7,6389.39,5859.7,5959.02,64500],["2014-01-03",5992.12,6091.44,5859.7,5925.91,47200],["2014-01-06",5959.02,6290.07,5892.81,6091.44,19600],["2014-01-07",6124.55,6621.13,6058.33,6091.44,17460],["2014-01-08",6455.6,6455.6,6124.55,6290.07,14900],["2014-01-09",6290.07,6621.13,6290.07,6621.13,12700],["2014-01-10",6588.03,6588.03,6290.07,6521.81,19000],["2014-01-13",6323.18,6323.18,6124.55,6124.55,17700],["2014-01-14",5959.02,6290.07,5959.02,6290.07,1100],["2014-01-15",6124.55,6256.97,6124.55,6256.97,3100],["2014-01-16",6124.55,6256.97,6091.44,6256.97,3700],["2014-01-17",6124.55,6290.07,6091.44,6124.55,13800],["2014-01-20",6223.86,6223.86,5892.81,6124.55,18600],["2014-01-21",6720.45,6720.45,6290.07,6356.29,93900],["2014-01-22",6852.87,6852.87,5959.02,6455.6,74500],["2014-01-23",6919.08,6919.08,6290.07,6621.13,23700],["2014-01-24",6290.07,6588.03,6256.97,6554.92,14700],["2014-01-27",6290.07,6455.6,6290.07,6455.6,8200],["2014-02-06",6455.6,6621.13,6323.18,6621.13,10300],["2014-02-07",6621.13,7217.03,6488.71,7217.03,39366],["2014-02-10",7415.67,7912.25,7018.4,7912.25,58160],["2014-02-11",8541.26,8673.68,8541.26,8541.26,140100],["2014-02-12",9104.06,9104.06,8541.26,9070.95,46700],["2014-02-13",8938.53,9236.48,8773.0,8773.0,46600],["2014-02-14",8773.0,8938.53,8607.47,8905.42,76000],["2014-02-17",8773.0,8872.32,8739.89,8806.1,14900],["2014-02-18",9567.53,9567.53,8773.0,8839.21,136300],["2014-02-19",8905.42,8905.42,8574.36,8872.32,26600],["2014-02-20",8773.0,8806.1,8110.89,8607.47,59400],["2014-02-21",8541.26,8607.47,8342.63,8574.36,64000],["2014-02-24",8475.05,9402.01,8475.05,9402.01,328100],["2014-02-25",9402.01,9766.17,9402.01,9534.43,98800],["2014-02-26",9931.7,9931.7,9402.01,9865.49,35400],["2014-02-27",9865.49,10660.02,9865.49,10395.18,98000],["2014-02-28",10395.18,10395.18,9468.22,10395.18,57800],["2014-03-03",10328.96,10924.87,9931.7,9931.7,131600],["2014-03-04",10428.28,10428.28,9468.22,9865.49,111400],["2014-03-05",10328.96,10825.55,10328.96,10825.55,484700],["2014-03-06",10825.55,11752.51,10593.81,10593.81,190300],["2014-03-07",10593.81,10593.81,9600.64,9799.27,204800],["2014-03-10",9799.27,9931.7,9269.58,9699.96,125600],["2014-03-11",9766.17,9865.49,9600.64,9733.06,111000],["2014-03-12",9269.58,9733.06,9269.58,9534.43,184400],["2014-03-13",9501.32,10196.54,9501.32,9931.7,37900],["2014-03-14",9799.27,10031.01,9435.11,9733.06,67500],["2014-03-17",9435.11,9666.85,9435.11,9468.22,126400],["2014-03-18",9832.38,9832.38,9203.37,9203.37,138300],["2014-03-19",9104.06,9468.22,8872.32,9402.01,127600],["2014-03-20",9066.22,9536.32,9032.64,9032.64,100300],["2014-03-21",9402.01,9402.01,8629.7,8797.59,169600],["2014-03-24",8596.12,9502.74,8596.12,9502.74,88500],["2014-03-25",9066.22,9469.16,8898.33,8999.06,93000],["2014-03-26",8764.01,9200.53,8764.01,8965.48,47400],["2014-03-27",9200.53,9200.53,8730.43,8965.48,47300],["2014-03-28",8965.48,9166.96,8864.75,8999.06,42600],["2014-03-31",8965.48,9402.01,8898.33,9066.22,50200],["2014-04-01",8898.33,8898.33,8596.12,8663.28,37200],["2014-04-02",8596.12,8730.43,8596.12,8696.86,26200],["2014-04-03",9066.22,9066.22,8730.43,9032.64,33600],["2014-04-04",8596.12,8898.33,8596.12,8898.33,5900],["2014-04-07",9032.64,9032.64,8730.43,8797.59,5700],["2014-04-08",8663.28,8797.59,8461.81,8663.28,53600],["2014-04-10",8528.96,8528.96,7823.81,7823.81,86700],["2014-04-11",7118.66,7219.4,7051.5,7051.5,296700],["2014-04-14",7051.5,7051.5,6346.35,6614.98,678100],["2014-04-15",6715.72,6715.72,6212.04,6212.04,46600],["2014-04-16",6212.04,6715.72,6044.15,6547.83,88600],["2014-04-17",6413.51,7017.93,6413.51,6648.56,130900],["2014-04-18",6581.4,6614.98,6279.2,6379.93,52000],["2014-04-21",6178.46,6413.51,6178.46,6312.78,42600],["2014-04-22",6111.3,6212.04,5708.36,5708.36,173300],["2014-04-23",5741.94,6279.2,5708.36,6279.2,69500],["2014-04-24",6816.45,6883.61,6514.25,6883.61,86300],["2014-04-25",7017.93,7521.6,6850.03,7387.29,94200],["2014-04-28",7387.29,7387.29,6715.72,6984.35,15800],["2014-04-29",6749.3,6950.77,6514.25,6648.56,28800],["2014-05-05",6413.51,6581.4,6178.46,6212.04,147300],["2014-05-06",6212.04,6413.51,5976.99,6312.78,18900],["2014-05-07",6379.93,6379.93,6312.78,6312.78,1200],["2014-05-08",5876.25,5876.25,5708.36,5708.36,85800],["2014-05-09",5171.1,5674.78,5171.1,5540.47,28800],["2014-05-12",5372.57,5372.57,5003.21,5003.21,48400],["2014-05-13",4533.11,4600.27,4533.11,4533.11,115200],["2014-05-14",4197.32,4801.74,4163.75,4768.16,70300],["2014-05-15",4801.74,4902.47,4298.06,4633.85,81100],["2014-05-16",4398.8,4835.32,4398.8,4835.32,21200],["2014-05-19",4600.27,4868.9,4600.27,4701.0,17000],["2014-05-20",4667.42,5171.1,4633.85,5171.1,88000],["2014-05-21",5674.78,5674.78,5607.63,5674.78,78700],["2014-05-22",5876.25,5876.25,5271.84,5271.84,51500],["2014-05-23",5103.95,5372.57,4902.47,5036.79,43200],["2014-05-26",5036.79,5238.26,5036.79,5204.68,18100],["2014-05-27",5204.68,5372.57,5036.79,5372.57,118200],["2014-05-28",5372.57,5506.89,5137.52,5238.26,33500],["2014-05-29",5204.68,5372.57,5103.95,5137.52,57200],["2014-05-30",5036.79,5137.52,4969.63,4969.63,73900],["2014-06-02",4566.69,5003.21,4566.69,4936.05,37900],["2014-06-03",4936.05,5137.52,4868.9,4868.9,4100],["2014-06-04",4701.0,5003.21,4701.0,5003.21,26300],["2014-06-05",5003.21,5036.79,4936.05,4936.05,13700],["2014-06-06",4868.9,5003.21,4868.9,5003.21,5300],["2014-06-09",5003.21,5204.68,5003.21,5171.1,13800],["2014-06-10",5036.79,5036.79,4902.47,4902.47,2100],["2014-06-11",5003.21,5036.79,4902.47,5036.79,11900],["2014-06-12",4902.47,4969.63,4801.74,4969.63,4200],["2014-06-13",4801.74,5137.52,4801.74,4936.05,16200],["2014-06-16",4835.32,4835.32,4633.85,4835.32,44800],["2014-06-17",4835.32,4969.63,4835.32,4969.63,17500],["2014-06-18",5036.79,5036.79,4835.32,4936.05,17200],["2014-06-19",4801.74,4936.05,4533.11,4868.9,96700],["2014-06-20",4801.74,4801.74,4701.0,4701.0,34400],["2014-06-23",4701.0,5171.1,4701.0,5171.1,252000],["2014-06-24",5372.57,5372.57,5036.79,5103.95,10600],["2014-06-25",5036.79,5204.68,5036.79,5036.79,37700],["2014-06-26",5036.79,5372.57,5036.79,5238.26,131500],["2014-06-27",5238.26,5305.42,5103.95,5171.1,58100],["2014-06-30",5171.1,5204.68,5036.79,5070.37,71900],["2014-07-01",4902.47,5103.95,4902.47,5070.37,29200],["2014-07-02",5036.79,5271.84,5036.79,5070.37,20200],["2014-07-03",5238.26,5238.26,5103.95,5171.1,14700],["2014-07-04",5103.95,5372.57,5103.95,5271.84,82500],["2014-07-07",5339.0,5708.36,5339.0,5506.89,68800],["2014-07-08",5574.05,5574.05,5439.73,5506.89,28700],["2014-07-09",5506.89,5506.89,5372.57,5372.57,21400],["2014-07-10",5305.42,5372.57,5171.1,5238.26,66200],["2014-07-11",5204.68,5540.47,5137.52,5339.0,37000],["2014-07-14",5339.0,5372.57,5305.42,5372.57,22700],["2014-07-15",5473.31,5473.31,5372.57,5372.57,18100],["2014-07-16",5473.31,5506.89,5339.0,5339.0,55400],["2014-07-17",5339.0,5439.73,5204.68,5439.73,35000],["2014-07-18",5339.0,5406.15,5339.0,5339.0,22200],["2014-07-21",5339.0,5439.73,5305.42,5439.73,74500],["2014-07-22",5708.36,5976.99,5708.36,5976.99,341200],["2014-07-23",6178.46,6379.93,6178.46,6379.93,143500],["2014-07-24",6379.93,6379.93,6178.46,6379.93,30500],["2014-07-25",6279.2,6312.78,5976.99,5976.99,81400],["2014-07-28",5976.99,6044.15,5809.1,5876.25,65100],["2014-07-29",5809.1,6111.3,5809.1,5909.83,54300],["2014-07-30",5943.41,6178.46,5909.83,6111.3,58700],["2014-07-31",6144.88,6312.78,6144.88,6245.62,35900],["2014-08-01",6245.62,6245.62,6144.88,6245.62,55900],["2014-08-04",6245.62,6245.62,6144.88,6212.04,51100],["2014-08-05",6212.04,6379.93,6178.46,6379.93,70300],["2014-08-06",6379.93,6480.67,6245.62,6312.78,52800],["2014-08-07",6212.04,6514.25,6144.88,6514.25,75900],["2014-08-08",6514.25,6883.61,6514.25,6816.45,111000],["2014-08-11",6883.61,7488.03,6883.61,7387.29,174700],["2014-08-12",7219.4,7723.08,7219.4,7353.71,85700],["2014-08-13",7353.71,7420.87,7252.98,7420.87,86100],["2014-08-14",7420.87,7555.18,7320.13,7420.87,105700],["2014-08-15",7286.55,7555.18,7286.55,7555.18,50900],["2014-08-18",7588.76,7655.92,7488.03,7488.03,53100],["2014-08-19",7454.45,7555.18,7219.4,7555.18,46900],["2014-08-20",7387.29,7387.29,7219.4,7387.29,35900],["2014-08-21",7387.29,7387.29,7219.4,7252.98,52300],["2014-08-22",7252.98,7521.6,7219.4,7353.71,36000],["2014-08-25",7286.55,7387.29,7286.55,7353.71,22200],["2014-08-26",7387.29,8058.86,7320.13,8058.86,132800],["2014-08-27",8361.07,8394.65,7823.81,8126.02,27600],["2014-08-28",8126.02,8327.49,8126.02,8126.02,25100],["2014-08-29",7890.97,8226.76,7890.97,8092.44,58100],["2014-09-03",8092.44,8864.75,8092.44,8193.18,43600],["2014-09-04",8562.54,8562.54,7890.97,8058.86,14700],["2014-09-05",8226.76,8226.76,8092.44,8159.6,16500],["2014-09-08",8159.6,8327.49,7958.13,8126.02,43200],["2014-09-09",8126.02,8126.02,7353.71,7353.71,56900],["2014-09-10",7353.71,7723.08,7051.5,7723.08,52100],["2014-09-11",7890.97,7890.97,7085.08,7689.5,13700],["2014-09-12",7555.18,7555.18,7219.4,7320.13,24000],["2014-09-15",7387.29,7387.29,6984.35,7185.82,29100],["2014-09-16",7051.5,7185.82,6917.19,7051.5,59800],["2014-09-17",7185.82,7219.4,7051.5,7152.24,40100],["2014-09-18",7152.24,7152.24,6816.45,6984.35,39000],["2014-09-19",6950.77,7051.5,6883.61,6950.77,37800],["2014-09-22",7051.5,7051.5,6850.03,7017.93,41400],["2014-09-23",6984.35,7051.5,6715.72,7051.5,18900],["2014-09-24",6984.35,6984.35,6883.61,6883.61,7400],["2014-09-25",6984.35,7555.18,6715.72,7555.18,34400],["2014-09-26",7555.18,7655.92,7219.4,7555.18,43700],["2014-09-29",7219.4,7454.45,7051.5,7219.4,62100],["2014-09-30",7051.5,7152.24,6883.61,7152.24,23900],["2014-10-01",7051.5,7118.66,6950.77,7118.66,34400],["2014-10-02",7118.66,7152.24,6850.03,6883.61,77200],["2014-10-03",6850.03,7219.4,6850.03,7017.93,69000],["2014-10-06",7118.66,7118.66,6850.03,7118.66,22500],["2014-10-07",7051.5,7152.24,6984.35,7152.24,62900],["2014-10-08",7051.5,7118.66,6950.77,7118.66,42800],["2014-10-09",7051.5,7085.08,6984.35,7085.08,7100],["2014-10-10",6883.61,7185.82,6782.88,7185.82,84100],["2014-10-13",7118.66,7118.66,6749.3,6782.88,30700],["2014-10-14",6950.77,6950.77,6749.3,6883.61,25500],["2014-10-15",6850.03,6850.03,6480.67,6816.45,33100],["2014-10-16",6782.88,6782.88,6279.2,6279.2,36500],["2014-10-17",6379.93,6648.56,6111.3,6648.56,29700],["2014-10-20",6715.72,6749.3,6715.72,6715.72,2900],["2014-10-21",6144.88,6212.04,6044.15,6044.15,200600],["2014-10-22",6044.15,6279.2,6044.15,6212.04,38200],["2014-10-23",6111.3,6212.04,6044.15,6178.46,26300],["2014-10-24",6144.88,6144.88,5876.25,5909.83,14100],["2014-10-27",5741.94,5876.25,5540.47,5809.1,44100],["2014-10-28",5809.1,5842.68,5641.2,5842.68,22400],["2014-10-29",5842.68,6010.57,5842.68,6010.57,30700],["2014-10-30",6212.04,6581.4,6144.88,6279.2,90400],["2014-10-31",6212.04,6447.09,6212.04,6447.09,14800],["2014-11-03",6514.25,6782.88,6514.25,6514.25,50400],["2014-11-04",6480.67,6547.83,6480.67,6514.25,53100],["2014-11-05",6379.93,6614.98,6379.93,6514.25,66400],["2014-11-06",6648.56,6648.56,6480.67,6648.56,14600],["2014-11-07",6547.83,6816.45,6547.83,6715.72,27500],["2014-11-10",6715.72,6782.88,6715.72,6715.72,16600],["2014-11-11",6715.72,6782.88,6648.56,6715.72,25200],["2014-11-12",6581.4,6715.72,6547.83,6547.83,27300],["2014-11-13",6447.09,6547.83,6312.78,6547.83,24300],["2014-11-14",6648.56,6648.56,6379.93,6547.83,3000],["2014-11-17",6480.67,6547.83,6480.67,6547.83,17400],["2014-11-18",6547.83,6547.83,6480.67,6547.83,13400],["2014-11-19",6480.67,6547.83,6480.67,6480.67,21600],["2014-11-20",6447.09,6447.09,6379.93,6379.93,18100],["2014-11-21",6379.93,6547.83,6279.2,6379.93,33700],["2014-11-24",6077.73,6346.35,6077.73,6346.35,3300],["2014-11-25",6010.57,6346.35,5741.94,6010.57,55700],["2014-11-26",5607.63,5876.25,5607.63,5876.25,11000],["2014-11-27",5708.36,5775.52,5473.31,5741.94,24300],["2014-11-28",5708.36,6144.88,5674.78,6144.88,15700],["2014-12-01",6144.88,6144.88,6144.88,6144.88,0],["2014-12-02",6144.88,6144.88,5909.83,6010.57,15200],["2014-12-03",5909.83,6044.15,5909.83,6044.15,24600],["2014-12-04",6044.15,6044.15,6010.57,6010.57,3100],["2014-12-05",6010.57,6144.88,5943.41,6144.88,17300],["2014-12-08",6044.15,6077.73,6044.15,6077.73,3100],["2014-12-09",5976.99,6010.57,5809.1,6010.57,2500],["2014-12-10",5809.1,6010.57,5708.36,5976.99,5300],["2014-12-11",6044.15,6044.15,6044.15,6044.15,900],["2014-12-12",5943.41,5943.41,5842.68,5842.68,4500],["2014-12-15",5876.25,6010.57,5842.68,6010.57,13100],["2014-12-16",5775.52,5909.83,5741.94,5909.83,5400],["2014-12-17",5976.99,5976.99,5372.57,5540.47,33300],["2014-12-18",5641.2,5775.52,5540.47,5775.52,15700],["2014-12-19",5540.47,5708.36,5204.68,5271.84,52100],["2014-12-22",5204.68,5641.2,5204.68,5641.2,1800],["2014-12-23",5641.2,5641.2,5641.2,5641.2,800],["2014-12-24",5876.25,5876.25,5641.2,5641.2,51200],["2014-12-25",5372.57,5540.47,5305.42,5540.47,5100],["2014-12-26",5540.47,5708.36,5406.15,5674.78,19000],["2014-12-29",5372.57,5607.63,5204.68,5204.68,10100],["2014-12-30",5238.26,5372.57,5103.95,5103.95,7800],["2014-12-31",5372.57,5540.47,5372.57,5473.31,1300],["2015-01-05",5674.78,5674.78,5674.78,5674.78,200],["2015-01-06",5372.57,5641.2,5372.57,5641.2,5000],["2015-01-07",5674.78,5809.1,5439.73,5809.1,15600],["2015-01-08",5809.1,5809.1,5809.1,5809.1,0],["2015-01-09",5809.1,5809.1,5540.47,5540.47,3500],["2015-01-12",5540.47,5574.05,5540.47,5574.05,11900],["2015-01-13",5574.05,5641.2,5372.57,5574.05,13900],["2015-01-14",5645.51,5645.51,5574.05,5645.51,4700],["2015-01-15",5645.51,6145.74,5538.32,6145.74,3600],["2015-01-16",5609.78,5859.89,5574.05,5574.05,7200],["2015-01-19",5716.97,5716.97,5716.97,5716.97,100],["2015-01-20",5681.24,5895.63,5681.24,5716.97,5600],["2015-01-21",5645.51,5716.97,5645.51,5645.51,1500],["2015-01-22",5574.05,5681.24,5574.05,5645.51,6000],["2015-01-23",5252.47,5645.51,5252.47,5645.51,4500],["2015-01-26",5824.16,5824.16,5788.43,5788.43,600],["2015-01-27",5859.89,5859.89,5538.32,5716.97,17200],["2015-01-28",5716.97,5716.97,5716.97,5716.97,0],["2015-01-29",5538.32,5538.32,5538.32,5538.32,8500],["2015-01-30",5538.32,5538.32,5502.58,5502.58,6600],["2015-02-02",5502.58,5502.58,5502.58,5502.58,0],["2015-02-03",5359.66,5681.24,5359.66,5645.51,900],["2015-02-04",5574.05,5574.05,5574.05,5574.05,300],["2015-02-05",5574.05,5574.05,5574.05,5574.05,0],["2015-02-06",5359.66,5609.78,5359.66,5609.78,1100],["2015-02-09",5716.97,5716.97,5073.81,5538.32,3700],["2015-02-10",5288.2,5288.2,5288.2,5288.2,2000],["2015-02-11",5359.66,5359.66,5288.2,5359.66,3100],["2015-02-12",5824.16,5824.16,5216.74,5216.74,2800],["2015-02-13",5359.66,5538.32,5359.66,5538.32,1200],["2015-02-24",5359.66,5895.63,5181.0,5895.63,4600],["2015-02-25",5359.66,5502.58,5359.66,5359.66,9100],["2015-02-26",5359.66,5359.66,5252.47,5252.47,7500],["2015-02-27",5216.74,5288.2,5181.0,5288.2,3400],["2015-03-02",5109.54,5288.2,5073.81,5288.2,6600],["2015-03-03",5288.2,5431.12,5288.2,5431.12,19300],["2015-03-04",5431.12,5895.63,5431.12,5824.16,8900],["2015-03-05",5645.51,5645.51,5431.12,5645.51,800],["2015-03-06",5538.32,5645.51,5538.32,5645.51,1700],["2015-03-09",5574.05,5574.05,5431.12,5574.05,12100],["2015-03-10",5431.12,5574.05,5431.12,5574.05,27000],["2015-03-11",5574.05,5574.05,5431.12,5574.05,9100],["2015-03-12",5431.12,5538.32,5431.12,5538.32,4100],["2015-03-13",5431.12,5431.12,5431.12,5431.12,2800],["2015-03-16",5538.32,5538.32,5538.32,5538.32,100],["2015-03-17",5538.32,5716.97,5395.39,5574.05,22200],["2015-03-18",5574.05,5574.05,5431.12,5502.58,14100],["2015-03-19",5538.32,5538.32,5502.58,5502.58,4000],["2015-03-20",5502.58,5574.05,5502.58,5574.05,5700],["2015-03-23",6110.01,6110.01,5645.51,5967.09,1800],["2015-03-24",5538.32,5609.78,5538.32,5609.78,2900],["2015-03-25",5574.05,5645.51,5574.05,5645.51,3100],["2015-03-26",5538.32,5609.78,5431.12,5609.78,22800],["2015-03-27",5538.32,5538.32,5538.32,5538.32,100],["2015-03-30",5538.32,5538.32,5431.12,5431.12,14400],["2015-03-31",5431.12,5538.32,5431.12,5466.85,19200],["2015-04-01",5466.85,5502.58,5395.39,5466.85,33000],["2015-04-02",5395.39,5466.85,5395.39,5466.85,10600],["2015-04-03",5431.12,5502.58,5431.12,5502.58,1200],["2015-04-06",5395.39,5681.24,5395.39,5466.85,1600],["2015-04-07",5431.12,5466.85,5359.66,5466.85,19000],["2015-04-08",5466.85,5609.78,5466.85,5609.78,10600],["2015-04-09",5716.97,6145.74,5716.97,6145.74,47000],["2015-04-10",6252.94,6717.44,6145.74,6610.25,24300],["2015-04-13",6645.98,6788.9,6431.59,6431.59,22500],["2015-04-14",6252.94,6574.52,6110.01,6217.21,21000],["2015-04-15",6431.59,6431.59,6252.94,6324.4,10300],["2015-04-16",6074.28,6217.21,6038.55,6217.21,1900],["2015-04-17",6217.21,6252.94,6074.28,6252.94,7700],["2015-04-20",6360.13,6360.13,6145.74,6181.47,4600],["2015-04-21",6181.47,6645.98,6181.47,6431.59,33000],["2015-04-22",6431.59,6431.59,6217.21,6324.4,9200],["2015-04-23",6395.86,6467.32,6288.67,6395.86,27300],["2015-04-24",6431.59,6574.52,6395.86,6431.59,29500],["2015-04-27",6431.59,7003.29,6431.59,7003.29,7400],["2015-05-04",6467.32,6717.44,6360.13,6360.13,23700],["2015-05-05",6252.94,6324.4,6252.94,6288.67,2300],["2015-05-06",6252.94,6288.67,6217.21,6288.67,3400],["2015-05-07",6145.74,6288.67,5967.09,6217.21,26200],["2015-05-08",6145.74,6324.4,6038.55,6324.4,3600],["2015-05-11",6324.4,6324.4,6324.4,6324.4,200],["2015-05-12",6252.94,6324.4,6038.55,6324.4,11600],["2015-05-13",6324.4,6324.4,6324.4,6324.4,0],["2015-05-14",5895.63,6288.67,5895.63,6288.67,6300],["2015-05-15",6038.55,6288.67,6038.55,6038.55,4200],["2015-05-18",6038.55,6038.55,6038.55,6038.55,3500],["2015-05-19",6110.01,6110.01,6110.01,6110.01,100],["2015-05-20",6217.21,6217.21,6217.21,6217.21,100],["2015-05-21",5967.09,6074.28,5931.36,5967.09,13500],["2015-05-22",5931.36,6074.28,5931.36,6074.28,9900],["2015-05-25",5895.63,6074.28,5859.89,6074.28,13600],["2015-05-26",5859.89,5967.09,5824.16,5967.09,5900],["2015-05-27",5824.16,5895.63,5752.7,5895.63,9100],["2015-05-28",5788.43,5895.63,5788.43,5895.63,13200],["2015-05-29",5895.63,5895.63,5895.63,5895.63,5400],["2015-06-01",5895.63,5895.63,5895.63,5895.63,0],["2015-06-02",5788.43,5788.43,5752.7,5788.43,7300],["2015-06-03",5788.43,5895.63,5788.43,5824.16,7800],["2015-06-04",5859.89,5859.89,5788.43,5788.43,2000],["2015-06-05",5716.97,6145.74,5716.97,6074.28,96500],["2015-06-08",6110.01,6395.86,6110.01,6181.47,75700],["2015-06-09",6074.28,6074.28,6038.55,6038.55,16200],["2015-06-10",6038.55,6038.55,5895.63,6038.55,28800],["2015-06-11",6038.55,6217.21,6038.55,6074.28,34100],["2015-06-12",6145.74,6217.21,6074.28,6145.74,30900],["2015-06-15",6288.67,6610.25,6252.94,6288.67,51300],["2015-06-16",6288.67,6288.67,6145.74,6217.21,17100],["2015-06-17",6074.28,6074.28,5931.36,5931.36,41700],["2015-06-18",6002.82,6145.74,5931.36,6002.82,39500],["2015-06-19",6002.82,6002.82,5931.36,6002.82,29700],["2015-06-22",6074.28,6252.94,6002.82,6038.55,95400],["2015-06-23",6038.55,6038.55,5967.09,6002.82,30600],["2015-06-24",5967.09,5967.09,5931.36,5931.36,16400],["2015-06-25",5859.89,5859.89,5681.24,5681.24,53800],["2015-06-26",5716.97,5716.97,5359.66,5395.39,123030],["2015-06-29",5395.39,5395.39,5038.08,5038.08,103700],["2015-06-30",5038.08,5145.27,4966.62,5145.27,31800],["2015-07-01",5181.0,5181.0,5181.0,5181.0,7400],["2015-07-02",5181.0,5181.0,4859.43,5002.35,41700],["2015-07-03",5073.81,5073.81,4823.69,5002.35,68200],["2015-07-06",4823.69,4895.16,4645.04,4752.23,134000],["2015-07-07",4787.96,4823.69,4645.04,4752.23,25900],["2015-07-08",4752.23,4752.23,4680.77,4716.5,33200],["2015-07-09",4716.5,5181.0,4716.5,5181.0,116100],["2015-07-10",5181.0,5323.93,5181.0,5323.93,31100],["2015-07-13",5288.2,5288.2,4895.16,5073.81,16800],["2015-07-14",4930.89,4930.89,4716.5,4930.89,62400],["2015-07-15",4716.5,4752.23,4645.04,4645.04,59900],["2015-07-16",4680.77,4716.5,4573.58,4680.77,18500],["2015-07-17",4645.04,4787.96,4645.04,4716.5,25700],["2015-07-20",4645.04,4752.23,4252.0,4287.73,264200],["2015-07-21",4001.88,4109.07,3894.69,4001.88,134400],["2015-07-22",3894.69,4001.88,3751.76,3823.22,64400],["2015-07-23",3608.84,3751.76,3573.11,3716.03,132900],["2015-07-24",3751.76,3823.22,3644.57,3751.76,27100],["2015-07-27",3751.76,3787.49,3680.3,3787.49,24800],["2015-07-28",3716.03,3787.49,3680.3,3787.49,43000],["2015-07-29",3751.76,3751.76,3716.03,3716.03,24400],["2015-07-30",3573.11,3751.76,3573.11,3716.03,29200],["2015-07-31",3716.03,3751.76,3608.84,3680.3,22100],["2015-08-03",3573.11,3716.03,3573.11,3680.3,32800],["2015-08-04",3573.11,3716.03,3573.11,3716.03,400],["2015-08-05",3716.03,3787.49,3716.03,3787.49,35600],["2015-08-06",3787.49,4144.8,3787.49,4001.88,60800],["2015-08-07",3930.42,3930.42,3894.69,3930.42,5200],["2015-08-10",3930.42,3930.42,3716.03,3751.76,5300],["2015-08-11",3787.49,3930.42,3751.76,3823.22,8900],["2015-08-12",3751.76,3823.22,3751.76,3823.22,12200],["2015-08-13",3823.22,3823.22,3823.22,3823.22,0],["2015-08-14",3680.3,3787.49,3680.3,3787.49,2100],["2015-08-17",3644.57,3644.57,3573.11,3573.11,21500],["2015-08-18",3608.84,3716.03,3573.11,3716.03,35600],["2015-08-19",3716.03,3787.49,3716.03,3716.03,6600],["2015-08-20",3573.11,3573.11,3537.38,3537.38,12100],["2015-08-21",3537.38,3537.38,3537.38,3537.38,1000],["2015-08-24",3573.11,3573.11,3215.8,3501.64,29400],["2015-08-25",3537.38,3537.38,3180.06,3180.06,2000],["2015-08-26",3001.41,3465.91,3001.41,3430.18,39300],["2015-08-27",3430.18,3716.03,3430.18,3430.18,4900],["2015-08-28",3430.18,3430.18,3430.18,3430.18,2410],["2015-08-31",3430.18,3430.18,3322.99,3322.99,4900],["2015-09-01",3644.57,3644.57,3573.11,3573.11,200],["2015-09-03",3573.11,3573.11,3537.38,3537.38,3000],["2015-09-04",3394.45,3537.38,3251.53,3251.53,4800],["2015-09-07",3251.53,3251.53,3251.53,3251.53,0],["2015-09-08",3251.53,3394.45,3251.53,3394.45,5600],["2015-09-09",3394.45,3430.18,3394.45,3394.45,10100],["2015-09-10",3394.45,3394.45,3287.26,3394.45,7900],["2015-09-11",3358.72,3394.45,3322.99,3394.45,12300],["2015-09-14",3394.45,3394.45,3394.45,3394.45,0],["2015-09-15",3358.72,3394.45,3287.26,3394.45,4200],["2015-09-16",3358.72,3358.72,3358.72,3358.72,4200],["2015-09-17",3358.72,3358.72,3322.99,3322.99,14400],["2015-09-18",3501.64,3501.64,3322.99,3322.99,19300],["2015-09-21",3322.99,3322.99,3322.99,3322.99,0],["2015-09-22",3394.45,3394.45,3322.99,3358.72,2500],["2015-09-23",3322.99,3322.99,3322.99,3322.99,600],["2015-09-24",3322.99,3322.99,3322.99,3322.99,10000],["2015-09-25",3430.18,3430.18,3430.18,3430.18,100],["2015-09-28",3215.8,3430.18,3215.8,3394.45,4600],["2015-09-29",3430.18,3430.18,3430.18,3430.18,300],["2015-09-30",3465.91,3465.91,3465.91,3465.91,4200],["2015-10-01",3465.91,3465.91,3465.91,3465.91,0],["2015-10-02",3430.18,3430.18,3358.72,3358.72,5800],["2015-10-05",3358.72,3358.72,3358.72,3358.72,0],["2015-10-06",3358.72,3358.72,3322.99,3322.99,26200],["2015-10-07",3287.26,3287.26,3215.8,3287.26,17000],["2015-10-08",3215.8,3215.8,3215.8,3215.8,6300],["2015-10-09",3394.45,3537.38,3358.72,3537.38,108600],["2015-10-12",3537.38,3537.38,3465.91,3501.64,8100],["2015-10-13",3537.38,3537.38,3465.91,3501.64,12800],["2015-10-14",3501.64,3823.22,3501.64,3751.76,77600],["2015-10-15",3930.42,4073.34,3858.96,3894.69,172900],["2015-10-16",3930.42,3930.42,3716.03,3894.69,68100],["2015-10-19",3751.76,3751.76,3537.38,3608.84,111400],["2015-10-20",3573.11,3573.11,3394.45,3573.11,19900],["2015-10-21",3394.45,3573.11,3358.72,3537.38,77300],["2015-10-22",3465.91,3608.84,3394.45,3608.84,74700],["2015-10-23",3644.57,3680.3,3537.38,3608.84,27200],["2015-10-26",3680.3,3787.49,3680.3,3680.3,43700],["2015-10-27",3644.57,3644.57,3501.64,3537.38,14933],["2015-10-28",3430.18,3465.91,3430.18,3430.18,27100],["2015-10-29",3501.64,3501.64,3358.72,3430.18,24700],["2015-10-30",3465.91,3501.64,3430.18,3501.64,31600],["2015-11-02",3501.64,3537.38,3465.91,3465.91,32000],["2015-11-03",3501.64,3573.11,3465.91,3465.91,38200],["2015-11-04",3739.54,3739.54,3374.71,3465.91,24800],["2015-11-05",3465.91,3511.52,3465.91,3511.52,12900],["2015-11-06",3374.71,3374.71,3329.1,3329.1,13500],["2015-11-09",3511.52,3511.52,3283.5,3283.5,2700],["2015-11-10",3374.71,3374.71,3329.1,3329.1,6800],["2015-11-11",3329.1,3557.12,3329.1,3557.12,32900],["2015-11-12",3465.91,3465.91,3420.31,3465.91,10300],["2015-11-13",3465.91,3511.52,3374.71,3374.71,20500],["2015-11-16",3374.71,3648.33,3374.71,3374.71,25300],["2015-11-17",3374.71,3420.31,3374.71,3420.31,6100],["2015-11-18",3465.91,3465.91,3374.71,3374.71,28300],["2015-11-19",3420.31,3465.91,3374.71,3420.31,41500],["2015-11-20",3420.31,3648.33,3420.31,3511.52,13900],["2015-11-23",3511.52,3602.73,3511.52,3557.12,19700],["2015-11-24",3602.73,3693.93,3557.12,3693.93,34700],["2015-11-25",3648.33,3693.93,3648.33,3693.93,21800],["2015-11-26",3693.93,3693.93,3648.33,3648.33,12600],["2015-11-27",3602.73,3648.33,3602.73,3602.73,28500],["2015-11-30",3602.73,3602.73,3465.91,3465.91,23500],["2015-12-01",3557.12,3602.73,3465.91,3465.91,20000],["2015-12-02",3465.91,3648.33,3465.91,3602.73,19300],["2015-12-03",3648.33,3648.33,3465.91,3648.33,16000],["2015-12-04",3648.33,3648.33,3557.12,3557.12,13900],["2015-12-07",3602.73,3602.73,3602.73,3602.73,4400],["2015-12-08",3602.73,3602.73,3602.73,3602.73,13000],["2015-12-09",3602.73,3602.73,3602.73,3602.73,8800],["2015-12-10",3602.73,3648.33,3602.73,3648.33,7600],["2015-12-11",3557.12,3602.73,3557.12,3602.73,27994],["2015-12-14",3557.12,3602.73,3557.12,3557.12,12347],["2015-12-15",3420.31,3557.12,3420.31,3557.12,1514],["2015-12-16",3465.91,3557.12,3465.91,3557.12,300],["2015-12-17",3465.91,3511.52,3420.31,3511.52,1268],["2015-12-18",3420.31,3420.31,3374.71,3420.31,4300],["2015-12-21",3420.31,3739.54,3420.31,3648.33,28700],["2015-12-22",3648.33,3648.33,3648.33,3648.33,1010],["2015-12-23",3648.33,3648.33,3648.33,3648.33,73],["2015-12-24",3648.33,3648.33,3648.33,3648.33,68],["2015-12-25",3374.71,3420.31,3374.71,3420.31,2200],["2015-12-28",3602.73,3648.33,3465.91,3465.91,8600],["2015-12-29",3420.31,3648.33,3420.31,3465.91,10626],["2015-12-30",3465.91,3511.52,3465.91,3511.52,14800],["2015-12-31",3785.14,3785.14,3557.12,3602.73,35921],["2016-01-04",3648.33,3876.35,3648.33,3785.14,64482],["2016-01-05",3785.14,3785.14,3785.14,3785.14,4606],["2016-01-06",3739.54,3739.54,3739.54,3739.54,1000],["2016-01-07",3602.73,3830.75,3557.12,3830.75,8217],["2016-01-08",3739.54,3739.54,3739.54,3739.54,190],["2016-01-11",3602.73,3739.54,3602.73,3739.54,10500],["2016-01-12",3693.93,3693.93,3648.33,3648.33,2200],["2016-01-13",3557.12,3785.14,3557.12,3785.14,7400],["2016-01-14",3557.12,3693.93,3557.12,3693.93,6300],["2016-01-15",3511.52,3511.52,3465.91,3465.91,18930],["2016-01-18",3465.91,3465.91,3465.91,3465.91,0],["2016-01-19",3465.91,3465.91,3465.91,3465.91,0],["2016-01-20",3237.89,3557.12,3192.29,3557.12,600],["2016-01-21",3283.5,3283.5,3283.5,3283.5,100],["2016-01-22",3283.5,3283.5,3237.89,3237.89,2100],["2016-01-25",3557.12,3557.12,3557.12,3557.12,200],["2016-01-26",3557.12,3557.12,3557.12,3557.12,0],["2016-01-27",3557.12,3557.12,3557.12,3557.12,0],["2016-01-28",3374.71,3557.12,3329.1,3557.12,1600],["2016-01-29",3557.12,3557.12,3557.12,3557.12,0],["2016-02-01",3420.31,3420.31,3420.31,3420.31,4800],["2016-02-02",3420.31,3465.91,3374.71,3465.91,4430],["2016-02-03",3465.91,3465.91,3465.91,3465.91,10300],["2016-02-04",3465.91,3465.91,3465.91,3465.91,0],["2016-02-05",3146.68,3146.68,3146.68,3146.68,1300],["2016-02-15",3146.68,3420.31,3101.08,3420.31,7300],["2016-02-16",3420.31,3420.31,3420.31,3420.31,5800],["2016-02-17",3420.31,3420.31,3420.31,3420.31,4200],["2016-02-18",3602.73,3602.73,3602.73,3602.73,121],["2016-02-19",3602.73,3602.73,3602.73,3602.73,0],["2016-02-22",3420.31,3602.73,3420.31,3420.31,37050],["2016-02-23",3420.31,3420.31,3420.31,3420.31,21721],["2016-02-24",3374.71,3374.71,3283.5,3283.5,10600],["2016-02-25",3283.5,3420.31,3237.89,3420.31,2100],["2016-02-26",3420.31,3420.31,3420.31,3420.31,0],["2016-02-29",3374.71,3374.71,3374.71,3374.71,1009],["2016-03-01",3420.31,3420.31,3329.1,3420.31,10600],["2016-03-02",3374.71,3374.71,3283.5,3283.5,1054],["2016-03-03",3283.5,3283.5,3283.5,3283.5,0],["2016-03-04",3420.31,3557.12,3420.31,3420.31,6500],["2016-03-07",3511.52,3511.52,3511.52,3511.52,109],["2016-03-08",3329.1,3465.91,3237.89,3465.91,25700],["2016-03-09",3329.1,3329.1,3329.1,3329.1,300],["2016-03-10",3374.71,3374.71,3237.89,3237.89,7500],["2016-03-11",3374.71,3374.71,3374.71,3374.71,125],["2016-03-14",3237.89,3237.89,3237.89,3237.89,116],["2016-03-15",3329.1,3329.1,3329.1,3329.1,100],["2016-03-16",3602.73,3648.33,3329.1,3602.73,1426],["2016-03-17",3329.1,3329.1,3329.1,3329.1,104],["2016-03-18",3420.31,3465.91,3329.1,3374.71,53000],["2016-03-21",3557.12,3557.12,3374.71,3511.52,1400],["2016-03-22",3511.52,3511.52,3374.71,3465.91,5815],["2016-03-23",3465.91,3465.91,3465.91,3465.91,2000],["2016-03-24",3146.68,3511.52,3146.68,3511.52,200],["2016-03-25",3465.91,3648.33,3465.91,3465.91,4065],["2016-03-28",3602.73,3602.73,3602.73,3602.73,200],["2016-03-29",3602.73,3785.14,3602.73,3602.73,18500],["2016-03-30",3648.33,3693.93,3557.12,3693.93,11300],["2016-03-31",3693.93,3693.93,3648.33,3648.33,6450],["2016-04-01",3602.73,3648.33,3602.73,3648.33,1500],["2016-04-04",3739.54,3739.54,3648.33,3693.93,2800],["2016-04-05",3693.93,3693.93,3693.93,3693.93,0],["2016-04-06",3693.93,3693.93,3648.33,3693.93,2434],["2016-04-07",3693.93,4013.16,3557.12,3648.33,5400],["2016-04-08",3739.54,3739.54,3739.54,3739.54,100],["2016-04-11",3739.54,3739.54,3739.54,3739.54,0],["2016-04-12",3739.54,3739.54,3511.52,3557.12,20200],["2016-04-13",3557.12,3648.33,3557.12,3557.12,9400],["2016-04-14",3420.31,3648.33,3420.31,3648.33,14186],["2016-04-15",3648.33,3648.33,3648.33,3648.33,0],["2016-04-19",3420.31,3648.33,3420.31,3648.33,200],["2016-04-20",3602.73,3602.73,3511.52,3511.52,2500],["2016-04-21",3420.31,3420.31,3420.31,3420.31,300],["2016-04-22",3374.71,3420.31,3146.68,3420.31,5523],["2016-04-25",3420.31,3420.31,3420.31,3420.31,1200],["2016-04-26",3420.31,3420.31,3237.89,3420.31,1400],["2016-04-27",3146.68,3374.71,3146.68,3374.71,7800],["2016-04-28",3374.71,3374.71,3192.29,3192.29,10100],["2016-04-29",3374.71,3420.31,3374.71,3420.31,400],["2016-05-04",3192.29,3420.31,3192.29,3420.31,1300],["2016-05-05",3192.29,3374.71,3192.29,3374.71,1100],["2016-05-06",3237.89,3374.71,3192.29,3192.29,700],["2016-05-09",3192.29,3511.52,3192.29,3511.52,4300],["2016-05-10",3237.89,3739.54,3237.89,3739.54,1494],["2016-05-11",3693.93,3693.93,3693.93,3693.93,5110],["2016-05-12",3329.1,3602.73,3329.1,3602.73,6000],["2016-05-13",3876.35,3876.35,3283.5,3511.52,20700],["2016-05-16",3237.89,3237.89,3237.89,3237.89,100],["2016-05-17",3237.89,3465.91,3237.89,3237.89,12000],["2016-05-18",3237.89,3237.89,3237.89,3237.89,5201],["2016-05-19",3237.89,3237.89,3237.89,3237.89,0],["2016-05-20",3237.89,3237.89,3237.89,3237.89,0],["2016-05-23",3329.1,3374.71,3329.1,3374.71,1100],["2016-05-24",3374.71,3602.73,3374.71,3602.73,10138],["2016-05-25",3420.31,3420.31,3420.31,3420.31,2000],["2016-05-26",3420.31,3420.31,3420.31,3420.31,0],["2016-05-27",3420.31,3420.31,3420.31,3420.31,7400],["2016-05-30",3283.5,3420.31,3283.5,3420.31,11953],["2016-05-31",3420.31,3420.31,3420.31,3420.31,0],["2016-06-01",3420.31,3420.31,3420.31,3420.31,0],["2016-06-02",3192.29,3192.29,3192.29,3192.29,100],["2016-06-03",3329.1,3420.31,3329.1,3420.31,19200],["2016-06-06",3420.31,3420.31,3420.31,3420.31,20],["2016-06-07",3420.31,3648.33,3420.31,3648.33,4200],["2016-06-08",3876.35,3876.35,3420.31,3648.33,13210],["2016-06-09",3420.31,3602.73,3420.31,3602.73,603],["2016-06-10",3602.73,3602.73,3602.73,3602.73,0],["2016-06-13",3420.31,3557.12,3420.31,3557.12,7100],["2016-06-14",3557.12,3602.73,3420.31,3602.73,40500],["2016-06-15",3420.31,3420.31,3420.31,3420.31,200],["2016-06-16",3374.71,3511.52,3374.71,3511.52,7571],["2016-06-17",3648.33,3648.33,3648.33,3648.33,1700],["2016-06-20",3283.5,3557.12,3283.5,3557.12,38565],["2016-06-21",3465.91,3557.12,3420.31,3420.31,17800],["2016-06-22",3420.31,3420.31,3420.31,3420.31,0],["2016-06-23",3192.29,3192.29,3192.29,3192.29,194],["2016-06-24",3009.87,3374.71,2873.06,2873.06,5840],["2016-06-27",3101.08,3101.08,3101.08,3101.08,100],["2016-06-28",3101.08,3329.1,3101.08,3329.1,700],["2016-06-29",3009.87,3329.1,3009.87,3329.1,2030],["2016-06-30",3283.5,3283.5,3283.5,3283.5,100],["2016-07-01",3283.5,3283.5,3283.5,3283.5,7500],["2016-07-04",3192.29,3192.29,3192.29,3192.29,3320],["2016-07-05",3192.29,3237.89,3101.08,3101.08,30311],["2016-07-06",3055.48,3101.08,3009.87,3101.08,9100],["2016-07-07",2873.06,3192.29,2827.46,3192.29,1629],["2016-07-08",3283.5,3283.5,2964.27,2964.27,5200],["2016-07-11",2964.27,3146.68,2918.66,3146.68,9100],["2016-07-12",3146.68,3146.68,3146.68,3146.68,100],["2016-07-13",3237.89,3237.89,3237.89,3237.89,150],["2016-07-14",3192.29,3420.31,3192.29,3420.31,7533],["2016-07-15",3602.73,3602.73,3602.73,3602.73,100],["2016-07-18",3739.54,3739.54,3739.54,3739.54,100],["2016-07-19",3374.71,3374.71,3374.71,3374.71,80631],["2016-07-20",3055.48,3420.31,3055.48,3146.68,26500],["2016-07-21",3374.71,3420.31,3192.29,3420.31,18780],["2016-07-22",3648.33,3739.54,3146.68,3146.68,61400],["2016-07-25",3192.29,3192.29,3192.29,3192.29,4400],["2016-07-26",3192.29,3511.52,3192.29,3465.91,20700],["2016-07-27",3237.89,3237.89,3192.29,3237.89,17200],["2016-07-28",3192.29,3237.89,3146.68,3146.68,34600],["2016-07-29",3146.68,3420.31,3146.68,3146.68,22000],["2016-08-01",3329.1,3329.1,3192.29,3192.29,20600],["2016-08-02",2873.06,3374.71,2873.06,3374.71,16600],["2016-08-03",3055.48,3329.1,3055.48,3329.1,4720],["2016-08-04",3055.48,3237.89,3055.48,3237.89,10110],["2016-08-05",3237.89,3237.89,3237.89,3237.89,0],["2016-08-08",3237.89,3237.89,3237.89,3237.89,0],["2016-08-09",3237.89,3237.89,3237.89,3237.89,0],["2016-08-10",3237.89,3237.89,3237.89,3237.89,6],["2016-08-11",3237.89,3237.89,3237.89,3237.89,0],["2016-08-12",3192.29,3192.29,3192.29,3192.29,4023],["2016-08-15",3192.29,3192.29,3192.29,3192.29,0],["2016-08-16",3329.1,3329.1,2964.27,2964.27,2100],["2016-08-17",2964.27,3146.68,2964.27,2964.27,135110],["2016-08-18",2964.27,2964.27,2964.27,2964.27,0],["2016-08-19",2781.85,3101.08,2736.25,3101.08,600],["2016-08-22",3101.08,3101.08,3101.08,3101.08,0],["2016-08-23",2964.27,3009.87,2964.27,2964.27,41200],["2016-08-24",3009.87,3009.87,3009.87,3009.87,100],["2016-08-25",3009.87,3009.87,3009.87,3009.87,100],["2016-08-26",2964.27,3009.87,2736.25,2736.25,7300],["2016-08-29",2781.85,3009.87,2781.85,2964.27,16700],["2016-08-30",2827.46,2827.46,2827.46,2827.46,900],["2016-08-31",2827.46,2827.46,2781.85,2781.85,9270],["2016-09-01",2553.83,2736.25,2553.83,2736.25,101070],["2016-09-05",2599.44,2918.66,2599.44,2918.66,4730],["2016-09-06",3009.87,3009.87,2827.46,2827.46,10100],["2016-09-07",2736.25,2781.85,2736.25,2736.25,500],["2016-09-08",2781.85,2781.85,2781.85,2781.85,100],["2016-09-09",2781.85,2827.46,2781.85,2827.46,800],["2016-09-12",2827.46,2827.46,2827.46,2827.46,6070],["2016-09-13",2827.46,2827.46,2827.46,2827.46,3100],["2016-09-14",2827.46,2827.46,2827.46,2827.46,2000],["2016-09-15",2736.25,2827.46,2736.25,2827.46,11020],["2016-09-16",2827.46,2827.46,2827.46,2827.46,0],["2016-09-19",2827.46,2827.46,2827.46,2827.46,9300],["2016-09-20",2827.46,2827.46,2827.46,2827.46,0],["2016-09-21",2781.85,2781.85,2736.25,2781.85,500],["2016-09-22",2827.46,2827.46,2827.46,2827.46,100],["2016-09-23",2781.85,2827.46,2645.04,2827.46,10400],["2016-09-26",2736.25,2736.25,2736.25,2736.25,2000],["2016-09-27",2736.25,2736.25,2645.04,2645.04,10000],["2016-09-28",2645.04,2736.25,2645.04,2736.25,17000],["2016-09-29",2781.85,2781.85,2736.25,2736.25,3810],["2016-09-30",2736.25,2918.66,2736.25,2918.66,14717],["2016-10-03",2781.85,2781.85,2781.85,2781.85,300],["2016-10-04",2781.85,2781.85,2781.85,2781.85,1100],["2016-10-05",2781.85,2918.66,2781.85,2827.46,19731],["2016-10-06",2827.46,3101.08,2827.46,3101.08,6600],["2016-10-07",3329.1,3329.1,2827.46,2918.66,14200],["2016-10-10",2918.66,3192.29,2918.66,3192.29,41000],["2016-10-11",3192.29,3237.89,3101.08,3101.08,21730],["2016-10-12",3101.08,3146.68,3101.08,3146.68,2160],["2016-10-13",3101.08,3146.68,3101.08,3101.08,15600],["2016-10-14",3146.68,3146.68,3101.08,3146.68,4300],["2016-10-17",3283.5,3283.5,3101.08,3101.08,1700],["2016-10-18",3101.08,3101.08,3101.08,3101.08,1000],["2016-10-19",3101.08,3146.68,3101.08,3146.68,8000],["2016-10-20",3101.08,3237.89,3101.08,3192.29,678],["2016-10-21",3101.08,3146.68,2873.06,2873.06,28200],["2016-10-24",2736.25,2781.85,2690.64,2781.85,124000],["2016-10-25",2736.25,2736.25,2690.64,2690.64,3120],["2016-10-26",2690.64,2736.25,2645.04,2645.04,24250],["2016-10-27",2508.23,2736.25,2508.23,2736.25,18400],["2016-10-28",2736.25,2736.25,2736.25,2736.25,0],["2016-10-31",2736.25,2736.25,2736.25,2736.25,0],["2016-11-01",2599.44,2599.44,2462.62,2462.62,12877],["2016-11-02",2417.02,2553.83,2280.21,2280.21,30900],["2016-11-03",2280.21,2280.21,2234.6,2234.6,17170],["2016-11-04",2280.21,2280.21,2280.21,2280.21,11400],["2016-11-07",2280.21,2280.21,2280.21,2280.21,9500],["2016-11-08",2234.6,2234.6,2189.0,2234.6,23000],["2016-11-09",2143.39,2143.39,2052.19,2097.79,57700],["2016-11-10",2143.39,2280.21,2143.39,2280.21,7000],["2016-11-11",2280.21,2325.81,2234.6,2234.6,11100],["2016-11-14",2371.41,2371.41,2371.41,2371.41,100],["2016-11-15",2234.6,2234.6,2143.39,2143.39,2100],["2016-11-16",2234.6,2280.21,2234.6,2280.21,3100],["2016-11-17",2234.6,2234.6,2234.6,2234.6,171],["2016-11-18",2234.6,2234.6,2234.6,2234.6,0],["2016-11-21",2234.6,2234.6,2234.6,2234.6,0],["2016-11-22",2325.81,2325.81,2052.19,2143.39,6500],["2016-11-23",2189.0,2189.0,2189.0,2189.0,3400],["2016-11-24",2189.0,2189.0,2189.0,2189.0,0],["2016-11-25",2143.39,2143.39,2143.39,2143.39,100],["2016-11-28",2325.81,2325.81,2325.81,2325.81,100],["2016-11-29",2143.39,2143.39,2143.39,2143.39,1000],["2016-11-30",2143.39,2234.6,2143.39,2234.6,5400],["2016-12-01",2371.41,2371.41,2371.41,2371.41,100],["2016-12-02",2143.39,2143.39,2143.39,2143.39,12900],["2016-12-05",2143.39,2143.39,2143.39,2143.39,18],["2016-12-06",2143.39,2143.39,2143.39,2143.39,0],["2016-12-07",2143.39,2143.39,2143.39,2143.39,0],["2016-12-08",2234.6,2234.6,2234.6,2234.6,2000],["2016-12-09",2234.6,2234.6,2234.6,2234.6,0],["2016-12-12",2143.39,2143.39,2143.39,2143.39,3000],["2016-12-13",2143.39,2143.39,2143.39,2143.39,0],["2016-12-14",2325.81,2325.81,2325.81,2325.81,100],["2016-12-15",2325.81,2325.81,2325.81,2325.81,0],["2016-12-16",2097.79,2097.79,2097.79,2097.79,560],["2016-12-19",2097.79,2097.79,2097.79,2097.79,0],["2016-12-20",2280.21,2280.21,2280.21,2280.21,180],["2016-12-21",2143.39,2143.39,2143.39,2143.39,1097],["2016-12-22",2325.81,2325.81,2325.81,2325.81,100],["2016-12-23",2189.0,2189.0,2097.79,2097.79,2191],["2016-12-26",2097.79,2097.79,2097.79,2097.79,78],["2016-12-27",2097.79,2097.79,2097.79,2097.79,0],["2016-12-28",1960.98,1960.98,1960.98,1960.98,299],["2016-12-29",1915.37,2097.79,1778.56,2097.79,80600],["2016-12-30",1915.37,1915.37,1915.37,1915.37,100],["2017-01-03",1915.37,1915.37,1915.37,1915.37,31],["2017-01-04",1915.37,1915.37,1915.37,1915.37,0],["2017-01-05",1915.37,1915.37,1915.37,1915.37,0],["2017-01-06",2052.19,2052.19,1732.96,1869.77,7500],["2017-01-09",1869.77,1869.77,1869.77,1869.77,0],["2017-01-10",1824.16,1869.77,1824.16,1824.16,1100],["2017-01-11",1732.96,1778.56,1687.35,1732.96,4040],["2017-01-12",1824.16,1824.16,1824.16,1824.16,200],["2017-01-13",1732.96,1778.56,1732.96,1732.96,10800],["2017-01-16",1732.96,1732.96,1732.96,1732.96,0],["2017-01-17",1641.75,1641.75,1596.14,1596.14,58700],["2017-01-18",1504.94,1641.75,1459.33,1641.75,18694],["2017-01-19",1687.35,1687.35,1687.35,1687.35,100],["2017-01-20",1550.54,1596.14,1550.54,1596.14,44009],["2017-01-23",1596.14,1687.35,1596.14,1687.35,2050],["2017-01-24",1687.35,1687.35,1687.35,1687.35,0],["2017-01-25",1732.96,1824.16,1687.35,1824.16,1820],["2017-02-02",1869.77,1869.77,1641.75,1641.75,200],["2017-02-03",1550.54,1550.54,1504.94,1550.54,13400],["2017-02-06",1550.54,1641.75,1550.54,1641.75,14399],["2017-02-07",1504.94,1504.94,1504.94,1504.94,16500],["2017-02-08",1504.94,1504.94,1504.94,1504.94,0],["2017-02-09",1504.94,1550.54,1368.12,1550.54,5905],["2017-02-10",1550.54,1550.54,1550.54,1550.54,2000],["2017-02-13",1550.54,1550.54,1550.54,1550.54,1300],["2017-02-14",1504.94,1504.94,1504.94,1504.94,100],["2017-02-15",1504.94,1504.94,1504.94,1504.94,2003],["2017-02-16",1504.94,1504.94,1504.94,1504.94,3100],["2017-02-17",1504.94,1641.75,1504.94,1641.75,9660],["2017-02-20",1641.75,1641.75,1641.75,1641.75,90],["2017-02-21",1641.75,1641.75,1641.75,1641.75,0],["2017-02-22",1641.75,1732.96,1641.75,1732.96,3440],["2017-02-23",1641.75,1824.16,1641.75,1824.16,921],["2017-02-24",1824.16,1824.16,1824.16,1824.16,0],["2017-02-27",1869.77,1869.77,1869.77,1869.77,3300],["2017-02-28",1869.77,1869.77,1869.77,1869.77,0],["2017-03-01",1869.77,1869.77,1869.77,1869.77,0],["2017-03-02",2006.58,2006.58,2006.58,2006.58,150],["2017-03-03",2006.58,2006.58,2006.58,2006.58,0],["2017-03-06",2052.19,2052.19,2006.58,2052.19,1200],["2017-03-07",1869.77,1869.77,1869.77,1869.77,1311],["2017-03-08",1869.77,1869.77,1869.77,1869.77,68],["2017-03-09",1869.77,1960.98,1869.77,1960.98,2400],["2017-03-10",1960.98,2143.39,1960.98,2143.39,28334],["2017-03-13",2234.6,2280.21,2234.6,2280.21,1668],["2017-03-14",2280.21,2280.21,2280.21,2280.21,3000],["2017-03-15",2097.79,2097.79,2052.19,2052.19,22005],["2017-03-16",2234.6,2234.6,1960.98,1960.98,415],["2017-03-17",1915.37,2052.19,1778.56,2052.19,14300],["2017-03-20",2052.19,2052.19,2052.19,2052.19,0],["2017-03-21",2052.19,2143.39,2052.19,2143.39,2050],["2017-03-22",1960.98,1960.98,1960.98,1960.98,15000],["2017-03-23",1960.98,1960.98,1960.98,1960.98,1],["2017-03-24",1960.98,1960.98,1960.98,1960.98,0],["2017-03-27",2006.58,2006.58,2006.58,2006.58,100],["2017-03-28",2006.58,2006.58,2006.58,2006.58,0],["2017-03-29",1869.77,1869.77,1824.16,1824.16,4501],["2017-03-30",1824.16,1869.77,1824.16,1869.77,4500],["2017-03-31",1869.77,1869.77,1869.77,1869.77,0],["2017-04-03",2006.58,2006.58,1915.37,1915.37,1600],["2017-04-04",1915.37,1915.37,1915.37,1915.37,0],["2017-04-05",1915.37,1915.37,1915.37,1915.37,700],["2017-04-07",1824.16,1824.16,1824.16,1824.16,600],["2017-04-10",1824.16,1824.16,1824.16,1824.16,0],["2017-04-11",1824.16,1824.16,1824.16,1824.16,0],["2017-04-12",1824.16,1824.16,1824.16,1824.16,0],["2017-04-13",1824.16,1824.16,1824.16,1824.16,2000],["2017-04-14",1824.16,1824.16,1824.16,1824.16,0],["2017-04-17",1641.75,1641.75,1641.75,1641.75,9800],["2017-04-18",1641.75,1641.75,1641.75,1641.75,0],["2017-04-19",1778.56,1778.56,1778.56,1778.56,1400],["2017-04-20",1778.56,1778.56,1778.56,1778.56,41],["2017-04-21",1778.56,1778.56,1778.56,1778.56,0],["2017-04-24",1641.75,1641.75,1641.75,1641.75,4000],["2017-04-25",1641.75,1641.75,1641.75,1641.75,100],["2017-04-26",1732.96,1778.56,1732.96,1778.56,3100],["2017-04-27",1824.16,1824.16,1824.16,1824.16,100],["2017-04-28",1778.56,1778.56,1778.56,1778.56,125],["2017-05-03",1778.56,1778.56,1778.56,1778.56,0],["2017-05-04",1778.56,1778.56,1778.56,1778.56,0],["2017-05-05",1915.37,1915.37,1915.37,1915.37,100],["2017-05-08",1732.96,1732.96,1732.96,1732.96,40420],["2017-05-09",1778.56,1824.16,1778.56,1824.16,1740],["2017-05-10",1915.37,1915.37,1915.37,1915.37,110],["2017-05-11",1778.56,1778.56,1778.56,1778.56,100],["2017-05-12",1778.56,1778.56,1778.56,1778.56,0],["2017-05-15",1824.16,1824.16,1824.16,1824.16,300],["2017-05-16",1824.16,1824.16,1824.16,1824.16,0],["2017-05-17",1869.77,1869.77,1869.77,1869.77,100],["2017-05-18",1824.16,1824.16,1824.16,1824.16,100],["2017-05-19",1824.16,1824.16,1824.16,1824.16,0],["2017-05-22",1869.77,1869.77,1869.77,1869.77,1000],["2017-05-23",2052.19,2052.19,1869.77,2006.58,1215],["2017-05-24",1824.16,2097.79,1824.16,1824.16,12900],["2017-05-25",1960.98,1960.98,1960.98,1960.98,100],["2017-05-26",1960.98,2006.58,1960.98,2006.58,800],["2017-05-29",2006.58,2006.58,2006.58,2006.58,0],["2017-05-30",2006.58,2006.58,2006.58,2006.58,0],["2017-05-31",1824.16,1824.16,1824.16,1824.16,200],["2017-06-01",1641.75,1641.75,1641.75,1641.75,100],["2017-06-02",1732.96,1732.96,1732.96,1732.96,100],["2017-06-05",1778.56,1778.56,1778.56,1778.56,100],["2017-06-06",1778.56,1778.56,1778.56,1778.56,0],["2017-06-07",1687.35,1732.96,1687.35,1732.96,1700],["2017-06-08",1732.96,1732.96,1732.96,1732.96,0],["2017-06-09",1641.75,1641.75,1641.75,1641.75,100],["2017-06-12",1596.14,1596.14,1550.54,1596.14,14000],["2017-06-13",1504.94,1687.35,1504.94,1641.75,2900],["2017-06-14",1732.96,1732.96,1504.94,1550.54,35700],["2017-06-15",1687.35,1687.35,1687.35,1687.35,100],["2017-06-16",1687.35,1687.35,1687.35,1687.35,0],["2017-06-19",1641.75,1641.75,1641.75,1641.75,8400],["2017-06-20",1596.14,1596.14,1504.94,1504.94,1100],["2017-06-21",1459.33,1641.75,1459.33,1641.75,3110],["2017-06-22",1641.75,1641.75,1641.75,1641.75,0],["2017-06-23",1641.75,1641.75,1596.14,1596.14,3000],["2017-06-26",1596.14,1596.14,1596.14,1596.14,0],["2017-06-27",1596.14,1596.14,1596.14,1596.14,0],["2017-06-28",1596.14,1596.14,1596.14,1596.14,1200],["2017-06-29",1596.14,1596.14,1596.14,1596.14,0],["2017-06-30",1596.14,1596.14,1596.14,1596.14,100],["2017-07-03",1459.33,1687.35,1459.33,1687.35,800],["2017-07-04",1778.56,1778.56,1778.56,1778.56,100],["2017-07-05",1641.75,1641.75,1641.75,1641.75,700],["2017-07-06",1550.54,1596.14,1550.54,1596.14,300],["2017-07-07",1596.14,1596.14,1596.14,1596.14,600],["2017-07-10",1504.94,1504.94,1504.94,1504.94,300],["2017-07-11",1550.54,1641.75,1504.94,1641.75,4300],["2017-07-12",1732.96,1732.96,1687.35,1687.35,700],["2017-07-13",1641.75,1641.75,1550.54,1641.75,2300],["2017-07-14",1641.75,1641.75,1550.54,1550.54,3700],["2017-07-17",1459.33,1550.54,1413.73,1550.54,14000],["2017-07-18",1550.54,1550.54,1459.33,1504.94,6100],["2017-07-19",1550.54,1550.54,1504.94,1504.94,3600],["2017-07-20",1459.33,1596.14,1459.33,1596.14,615],["2017-07-21",1459.33,1504.94,1459.33,1504.94,6900],["2017-07-24",1504.94,1596.14,1504.94,1596.14,1000],["2017-07-25",1596.14,1596.14,1596.14,1596.14,3000],["2017-07-26",1550.54,1550.54,1550.54,1550.54,2900],["2017-07-27",1550.54,1550.54,1550.54,1550.54,0],["2017-07-28",1550.54,1550.54,1550.54,1550.54,0],["2017-07-31",1550.54,1550.54,1550.54,1550.54,0],["2017-08-01",1550.54,1641.75,1550.54,1641.75,18500],["2017-08-02",1550.54,1687.35,1550.54,1687.35,300],["2017-08-03",1687.35,1687.35,1687.35,1687.35,11],["2017-08-04",1687.35,1687.35,1687.35,1687.35,0],["2017-08-07",1687.35,1687.35,1687.35,1687.35,0],["2017-08-08",1550.54,1550.54,1550.54,1550.54,900],["2017-08-09",1459.33,1504.94,1413.73,1504.94,21000],["2017-08-10",1504.94,1504.94,1504.94,1504.94,0],["2017-08-11",1504.94,1504.94,1504.94,1504.94,11],["2017-08-14",1504.94,1504.94,1413.73,1413.73,7573],["2017-08-15",1413.73,1413.73,1413.73,1413.73,0],["2017-08-16",1413.73,1413.73,1413.73,1413.73,0],["2017-08-17",1322.52,1368.12,1276.92,1368.12,24900],["2017-08-18",1368.12,1368.12,1368.12,1368.12,0],["2017-08-21",1276.92,1459.33,1276.92,1459.33,5500],["2017-08-22",1322.52,1413.73,1322.52,1413.73,2200],["2017-08-23",1413.73,1413.73,1413.73,1413.73,0],["2017-08-24",1322.52,1413.73,1276.92,1413.73,9600],["2017-08-25",1413.73,1413.73,1413.73,1413.73,0],["2017-08-28",1276.92,1413.73,1276.92,1413.73,5130],["2017-08-29",1276.92,1368.12,1276.92,1368.12,16675],["2017-08-30",1368.12,1368.12,1368.12,1368.12,0],["2017-08-31",1368.12,1368.12,1368.12,1368.12,0],["2017-09-01",1368.12,1368.12,1368.12,1368.12,0],["2017-09-05",1322.52,1322.52,1322.52,1322.52,500],["2017-09-06",1413.73,1413.73,1413.73,1413.73,17000],["2017-09-07",1322.52,1322.52,1322.52,1322.52,100],["2017-09-08",1322.52,1322.52,1322.52,1322.52,20],["2017-09-11",1231.31,1231.31,1231.31,1231.31,100],["2017-09-12",1231.31,1231.31,1231.31,1231.31,10],["2017-09-13",1140.1,1231.31,1140.1,1231.31,25600],["2017-09-14",1322.52,1322.52,1322.52,1322.52,100],["2017-09-15",1368.12,1413.73,1368.12,1413.73,200],["2017-09-18",1276.92,1276.92,1276.92,1276.92,20715],["2017-09-19",1276.92,1276.92,1276.92,1276.92,3200],["2017-09-20",1322.52,1368.12,1322.52,1368.12,910],["2017-09-21",1322.52,1322.52,1322.52,1322.52,6620],["2017-09-22",1276.92,1276.92,1276.92,1276.92,3884],["2017-09-25",1276.92,1276.92,1276.92,1276.92,20],["2017-09-26",1276.92,1276.92,1276.92,1276.92,0],["2017-09-27",1276.92,1276.92,1276.92,1276.92,0],["2017-09-28",1276.92,1276.92,1276.92,1276.92,0],["2017-09-29",1276.92,1276.92,1276.92,1276.92,0],["2017-10-02",1276.92,1276.92,1276.92,1276.92,0],["2017-10-03",1276.92,1276.92,1276.92,1276.92,0],["2017-10-04",1276.92,1276.92,1276.92,1276.92,23],["2017-10-05",1322.52,1322.52,1322.52,1322.52,7000],["2017-10-06",1231.31,1322.52,1231.31,1322.52,1300],["2017-10-09",1322.52,1322.52,1276.92,1276.92,10200],["2017-10-10",1322.52,1322.52,1322.52,1322.52,3810],["2017-10-11",1322.52,1322.52,1322.52,1322.52,13500],["2017-10-12",1322.52,1368.12,1322.52,1368.12,5100],["2017-10-13",1368.12,1368.12,1368.12,1368.12,0],["2017-10-16",1368.12,1368.12,1368.12,1368.12,0],["2017-10-17",1368.12,1368.12,1368.12,1368.12,0],["2017-10-18",1413.73,1413.73,1413.73,1413.73,360],["2017-10-19",1413.73,1413.73,1413.73,1413.73,0],["2017-10-20",1368.12,1368.12,1368.12,1368.12,100],["2017-10-23",1368.12,1368.12,1368.12,1368.12,88],["2017-10-24",1368.12,1368.12,1368.12,1368.12,0],["2017-10-25",1368.12,1368.12,1368.12,1368.12,0],["2017-10-26",1231.31,1322.52,1231.31,1322.52,11000],["2017-10-27",1322.52,1322.52,1322.52,1322.52,0],["2017-10-30",1322.52,1322.52,1322.52,1322.52,0],["2017-10-31",1276.92,1368.12,1231.31,1368.12,62700],["2017-11-01",1322.52,1322.52,1276.92,1322.52,11430],["2017-11-02",1368.12,1368.12,1368.12,1368.12,5190],["2017-11-03",1368.12,1368.12,1368.12,1368.12,8000],["2017-11-06",1368.12,1459.33,1368.12,1459.33,5200],["2017-11-07",1368.12,1368.12,1368.12,1368.12,29400],["2017-11-08",1368.12,1368.12,1368.12,1368.12,23700],["2017-11-09",1368.12,1413.73,1368.12,1413.73,83500],["2017-11-10",1413.73,1459.33,1413.73,1413.73,5200],["2017-11-13",1459.33,1550.54,1459.33,1550.54,20900],["2017-11-14",1550.54,1687.35,1550.54,1687.35,17226],["2017-11-15",1550.54,1778.56,1550.54,1778.56,2450],["2017-11-16",1778.56,1778.56,1778.56,1778.56,0],["2017-11-17",1687.35,1687.35,1641.75,1641.75,5400],["2017-11-20",1504.94,1504.94,1504.94,1504.94,200],["2017-11-21",1504.94,1504.94,1504.94,1504.94,20],["2017-11-22",1504.94,1504.94,1504.94,1504.94,1084],["2017-11-23",1504.94,1504.94,1504.94,1504.94,2203],["2017-11-24",1504.94,1550.54,1504.94,1550.54,2700],["2017-11-27",1596.14,1596.14,1596.14,1596.14,100],["2017-11-28",1504.94,1504.94,1504.94,1504.94,100],["2017-11-29",1504.94,1504.94,1504.94,1504.94,700],["2017-11-30",1504.94,1504.94,1459.33,1459.33,3400],["2017-12-01",1413.73,1504.94,1413.73,1504.94,2800],["2017-12-04",1504.94,1504.94,1504.94,1504.94,0],["2017-12-05",1596.14,1596.14,1596.14,1596.14,100],["2017-12-06",1459.33,1459.33,1459.33,1459.33,1200],["2017-12-07",1550.54,1550.54,1550.54,1550.54,100],["2017-12-08",1550.54,1550.54,1550.54,1550.54,0],["2017-12-11",1550.54,1550.54,1550.54,1550.54,0],["2017-12-12",1550.54,1550.54,1550.54,1550.54,0],["2017-12-13",1687.35,1687.35,1687.35,1687.35,121],["2017-12-14",1778.56,1778.56,1778.56,1778.56,110],["2017-12-15",1641.75,1641.75,1641.75,1641.75,5400],["2017-12-18",1504.94,1550.54,1504.94,1550.54,1100],["2017-12-19",1641.75,1641.75,1641.75,1641.75,1000],["2017-12-20",1641.75,1641.75,1641.75,1641.75,0],["2017-12-21",1596.14,1596.14,1550.54,1550.54,6800],["2017-12-22",1504.94,1504.94,1504.94,1504.94,400],["2017-12-25",1641.75,1641.75,1641.75,1641.75,2600],["2017-12-26",1641.75,1641.75,1596.14,1596.14,22200],["2017-12-27",1550.54,1687.35,1550.54,1687.35,968],["2017-12-28",1641.75,1687.35,1641.75,1687.35,6300],["2017-12-29",1596.14,1732.96,1596.14,1732.96,16100],["2018-01-02",1732.96,1732.96,1732.96,1732.96,0],["2018-01-03",1732.96,1732.96,1732.96,1732.96,0],["2018-01-04",1732.96,1732.96,1732.96,1732.96,0],["2018-01-05",1596.14,1596.14,1596.14,1596.14,300],["2018-01-08",1459.33,1459.33,1459.33,1459.33,1200],["2018-01-09",1413.73,1459.33,1322.52,1459.33,9300],["2018-01-10",1504.94,1504.94,1504.94,1504.94,500],["2018-01-11",1413.73,1413.73,1413.73,1413.73,8050],["2018-01-12",1504.94,1504.94,1504.94,1504.94,160],["2018-01-15",1504.94,1504.94,1504.94,1504.94,60],["2018-01-16",1504.94,1504.94,1504.94,1504.94,0],["2018-01-17",1504.94,1504.94,1504.94,1504.94,0],["2018-01-18",1504.94,1504.94,1504.94,1504.94,0],["2018-01-19",1459.33,1459.33,1459.33,1459.33,1700],["2018-01-22",1459.33,1459.33,1459.33,1459.33,0],["2018-01-23",1459.33,1596.14,1459.33,1596.14,200],["2018-01-24",1596.14,1596.14,1596.14,1596.14,0],["2018-01-25",1596.14,1596.14,1596.14,1596.14,0],["2018-01-26",1596.14,1596.14,1596.14,1596.14,500],["2018-01-29",1596.14,1596.14,1596.14,1596.14,0],["2018-01-30",1596.14,1596.14,1596.14,1596.14,0],["2018-01-31",1596.14,1596.14,1596.14,1596.14,0],["2018-02-01",1459.33,1459.33,1459.33,1459.33,500],["2018-02-02",1368.12,1368.12,1368.12,1368.12,1500],["2018-02-05",1276.92,1276.92,1231.31,1231.31,4800],["2018-02-06",1231.31,1231.31,1140.1,1140.1,28400],["2018-02-07",1140.1,1140.1,1140.1,1140.1,0],["2018-02-08",1140.1,1140.1,1140.1,1140.1,27900],["2018-02-09",1140.1,1140.1,1140.1,1140.1,300],["2018-02-12",1231.31,1231.31,1231.31,1231.31,200],["2018-02-13",1322.52,1322.52,1322.52,1322.52,600],["2018-02-21",1413.73,1413.73,1413.73,1413.73,100],["2018-02-22",1504.94,1504.94,1504.94,1504.94,100],["2018-02-23",1550.54,1550.54,1550.54,1550.54,100],["2018-02-26",1550.54,1596.14,1550.54,1550.54,9400],["2018-02-27",1413.73,1413.73,1413.73,1413.73,3047],["2018-02-28",1504.94,1504.94,1504.94,1504.94,100],["2018-03-01",1504.94,1504.94,1504.94,1504.94,20],["2018-03-02",1504.94,1504.94,1504.94,1504.94,0],["2018-03-05",1504.94,1504.94,1504.94,1504.94,0],["2018-03-06",1504.94,1504.94,1504.94,1504.94,130010],["2018-03-07",1504.94,1504.94,1504.94,1504.94,0],["2018-03-08",1504.94,1504.94,1504.94,1504.94,0],["2018-03-09",1504.94,1504.94,1459.33,1459.33,600],["2018-03-12",1459.33,1459.33,1459.33,1459.33,0],["2018-03-13",1550.54,1550.54,1550.54,1550.54,100],["2018-03-14",1550.54,1550.54,1550.54,1550.54,0],["2018-03-15",1550.54,1550.54,1550.54,1550.54,0],["2018-03-16",1550.54,1550.54,1550.54,1550.54,150],["2018-03-19",1550.54,1550.54,1550.54,1550.54,0],["2018-03-20",1550.54,1550.54,1550.54,1550.54,0],["2018-03-21",1413.73,1413.73,1413.73,1413.73,224],["2018-03-22",1368.12,1368.12,1368.12,1368.12,100],["2018-03-23",1368.12,1368.12,1368.12,1368.12,0],["2018-03-26",1368.12,1368.12,1368.12,1368.12,15],["2018-03-27",1368.12,1368.12,1368.12,1368.12,0],["2018-03-28",1368.12,1368.12,1368.12,1368.12,0],["2018-03-29",1368.12,1368.12,1368.12,1368.12,0],["2018-03-30",1276.92,1504.94,1276.92,1504.94,2600],["2018-04-02",1504.94,1504.94,1504.94,1504.94,0],["2018-04-03",1504.94,1504.94,1504.94,1504.94,0],["2018-04-04",1504.94,1504.94,1504.94,1504.94,0],["2018-04-05",1368.12,1368.12,1368.12,1368.12,100],["2018-04-06",1368.12,1368.12,1368.12,1368.12,0],["2018-04-09",1459.33,1459.33,1459.33,1459.33,100],["2018-04-10",1322.52,1459.33,1322.52,1459.33,11100],["2018-04-11",1459.33,1459.33,1459.33,1459.33,0],["2018-04-12",1459.33,1596.14,1368.12,1368.12,1000],["2018-04-13",1368.12,1459.33,1322.52,1459.33,1200],["2018-04-16",1459.33,1459.33,1459.33,1459.33,0],["2018-04-17",1368.12,1459.33,1368.12,1459.33,3100],["2018-04-18",1368.12,1368.12,1368.12,1368.12,4200],["2018-04-19",1231.31,1368.12,1231.31,1368.12,200],["2018-04-20",1231.31,1413.73,1231.31,1413.73,200],["2018-04-23",1276.92,1322.52,1276.92,1322.52,2170],["2018-04-24",1322.52,1413.73,1276.92,1368.12,1175860],["2018-04-26",1322.52,1322.52,1276.92,1276.92,6300],["2018-04-27",1368.12,1368.12,1276.92,1276.92,10100],["2018-05-02",1276.92,1276.92,1231.31,1231.31,21100],["2018-05-03",1231.31,1231.31,1231.31,1231.31,40000],["2018-05-04",1231.31,1231.31,1231.31,1231.31,0],["2018-05-07",1231.31,1322.52,1231.31,1276.92,9900],["2018-05-08",1276.92,1276.92,1276.92,1276.92,25300],["2018-05-09",1276.92,1276.92,1276.92,1276.92,0],["2018-05-10",1276.92,1276.92,1276.92,1276.92,0],["2018-05-11",1276.92,1276.92,1276.92,1276.92,600],["2018-05-14",1276.92,1276.92,1276.92,1276.92,0],["2018-05-15",1185.71,1368.12,1185.71,1368.12,2900],["2018-05-16",1231.31,1368.12,1231.31,1368.12,200],["2018-05-17",1368.12,1368.12,1368.12,1368.12,0],["2018-05-18",1231.31,1231.31,1231.31,1231.31,100],["2018-05-21",1140.1,1322.52,1140.1,1322.52,400],["2018-05-22",1231.31,1231.31,1231.31,1231.31,5100],["2018-05-23",1231.31,1322.52,1140.1,1322.52,4700],["2018-05-24",1322.52,1322.52,1322.52,1322.52,0],["2018-05-25",1231.31,1322.52,1231.31,1322.52,200],["2018-05-28",1322.52,1322.52,1322.52,1322.52,0],["2018-05-29",1231.31,1368.12,1231.31,1368.12,491649],["2018-05-30",1322.52,1413.73,1322.52,1413.73,4100],["2018-05-31",1459.33,1459.33,1459.33,1459.33,100],["2018-06-01",1368.12,1504.94,1368.12,1504.94,300],["2018-06-04",1504.94,1504.94,1504.94,1504.94,0],["2018-06-05",1368.12,1504.94,1368.12,1504.94,200],["2018-06-06",1368.12,1413.73,1368.12,1413.73,3700],["2018-06-07",1368.12,1368.12,1368.12,1368.12,10000],["2018-06-08",1322.52,1322.52,1322.52,1322.52,6500],["2018-06-11",1322.52,1322.52,1322.52,1322.52,0],["2018-06-12",1231.31,1322.52,1231.31,1322.52,200],["2018-06-13",1231.31,1368.12,1231.31,1368.12,200],["2018-06-14",1231.31,1368.12,1231.31,1368.12,2600],["2018-06-15",1231.31,1368.12,1231.31,1368.12,200],["2018-06-18",1231.31,1231.31,1231.31,1231.31,300],["2018-06-19",1140.1,1140.1,1140.1,1140.1,500],["2018-06-20",1185.71,1231.31,1185.71,1231.31,300],["2018-06-21",1140.1,1322.52,1140.1,1322.52,300],["2018-06-22",1231.31,1413.73,1231.31,1413.73,300],["2018-06-25",1276.92,1368.12,1276.92,1368.12,200],["2018-06-26",1231.31,1368.12,1231.31,1368.12,200],["2018-06-27",1231.31,1231.31,1231.31,1231.31,100],["2018-06-28",1140.1,1140.1,1140.1,1140.1,2300],["2018-06-29",1140.1,1140.1,1140.1,1140.1,0],["2018-07-02",1140.1,1140.1,1140.1,1140.1,0],["2018-07-03",1140.1,1140.1,1140.1,1140.1,0],["2018-07-04",1094.5,1094.5,1094.5,1094.5,100],["2018-07-05",1048.89,1048.89,1048.89,1048.89,1200],["2018-07-06",1003.29,1003.29,1003.29,1003.29,100],["2018-07-09",1094.5,1094.5,1094.5,1094.5,100],["2018-07-10",1140.1,1185.71,1140.1,1185.71,200],["2018-07-11",1094.5,1185.71,1094.5,1185.71,200],["2018-07-12",1094.5,1185.71,1094.5,1185.71,200],["2018-07-13",1094.5,1276.92,1094.5,1276.92,1800],["2018-07-16",1185.71,1276.92,1185.71,1276.92,200],["2018-07-17",1276.92,1276.92,1276.92,1276.92,0],["2018-07-18",1231.31,1231.31,1231.31,1231.31,99900],["2018-07-19",1231.31,1276.92,1231.31,1276.92,439900],["2018-07-20",1231.31,1368.12,1231.31,1231.31,900],["2018-07-23",1140.1,1140.1,1140.1,1140.1,100],["2018-07-24",1231.31,1231.31,1231.31,1231.31,1301502],["2018-07-25",1231.31,1231.31,1231.31,1231.31,600],["2018-07-26",1322.52,1322.52,1140.1,1140.1,700],["2018-07-27",1140.1,1140.1,1140.1,1140.1,0],["2018-07-30",1140.1,1140.1,1140.1,1140.1,0],["2018-07-31",1048.89,1094.5,1048.89,1094.5,300],["2018-08-01",1094.5,1094.5,1094.5,1094.5,0],["2018-08-02",1094.5,1094.5,1094.5,1094.5,0],["2018-08-03",1094.5,1094.5,1094.5,1094.5,0],["2018-08-06",1185.71,1185.71,1185.71,1185.71,100],["2018-08-07",1094.5,1094.5,1094.5,1094.5,100],["2018-08-08",1003.29,1003.29,1003.29,1003.29,100],["2018-08-09",1003.29,1094.5,1003.29,1094.5,3600],["2018-08-10",1003.29,1094.5,1003.29,1094.5,40800],["2018-08-13",1003.29,1185.71,1003.29,1185.71,500],["2018-08-14",1094.5,1094.5,1094.5,1094.5,100],["2018-08-15",1003.29,1140.1,1003.29,1140.1,1700],["2018-08-16",1048.89,1185.71,1048.89,1185.71,2200],["2018-08-17",1094.5,1231.31,1094.5,1231.31,200],["2018-08-20",1140.1,1140.1,1140.1,1140.1,100],["2018-08-21",1048.89,1048.89,1048.89,1048.89,800],["2018-08-22",957.69,1140.1,957.69,1140.1,200],["2018-08-23",1048.89,1140.1,1048.89,1140.1,400],["2018-08-24",1048.89,1185.71,1048.89,1185.71,300],["2018-08-27",1094.5,1185.71,1094.5,1185.71,200],["2018-08-28",1094.5,1231.31,1094.5,1231.31,4200],["2018-08-29",1140.1,1140.1,1140.1,1140.1,100],["2018-08-30",1048.89,1048.89,1048.89,1048.89,200],["2018-08-31",1140.1,1140.1,1140.1,1140.1,500],["2018-09-04",1048.89,1048.89,1048.89,1048.89,100],["2018-09-05",1140.1,1140.1,1140.1,1140.1,1100],["2018-09-06",1048.89,1048.89,1048.89,1048.89,100],["2018-09-07",1003.29,1003.29,1003.29,1003.29,400],["2018-09-10",1094.5,1094.5,1094.5,1094.5,2000],["2018-09-11",1094.5,1094.5,1094.5,1094.5,8000],["2018-09-12",1003.29,1003.29,1003.29,1003.29,100],["2018-09-13",1003.29,1003.29,1003.29,1003.29,0],["2018-09-14",1003.29,1003.29,1003.29,1003.29,0],["2018-09-17",1094.5,1094.5,1094.5,1094.5,200],["2018-09-18",1185.71,1185.71,1185.71,1185.71,100],["2018-09-19",1094.5,1094.5,1094.5,1094.5,2600],["2018-09-20",1185.71,1185.71,1185.71,1185.71,100],["2018-09-21",1094.5,1094.5,1094.5,1094.5,100],["2018-09-24",1185.71,1185.71,1185.71,1185.71,100],["2018-09-25",1094.5,1185.71,1094.5,1185.71,200],["2018-09-26",1094.5,1231.31,1094.5,1231.31,2000],["2018-09-27",1140.1,1231.31,1140.1,1231.31,200],["2018-09-28",1140.1,1276.92,1140.1,1276.92,300],["2018-10-01",1185.71,1185.71,1185.71,1185.71,100],["2018-10-02",1185.71,1185.71,1185.71,1185.71,0],["2018-10-03",1094.5,1140.1,1094.5,1140.1,500],["2018-10-04",1140.1,1140.1,1140.1,1140.1,0],["2018-10-05",1048.89,1140.1,1048.89,1140.1,7400],["2018-10-08",1140.1,1140.1,1140.1,1140.1,10100],["2018-10-09",1048.89,1140.1,1048.89,1140.1,200],["2018-10-10",1048.89,1048.89,1048.89,1048.89,100],["2018-10-11",1003.29,1140.1,1003.29,1140.1,300],["2018-10-12",1140.1,1185.71,1048.89,1048.89,1200],["2018-10-15",1140.1,1140.1,1140.1,1140.1,100],["2018-10-16",1048.89,1185.71,1048.89,1185.71,1400],["2018-10-17",1094.5,1185.71,1094.5,1185.71,3100],["2018-10-18",1094.5,1140.1,1094.5,1140.1,9900],["2018-10-19",1140.1,1140.1,1140.1,1140.1,1200],["2018-10-22",1140.1,1185.71,1048.89,1185.71,600],["2018-10-23",1094.5,1231.31,1094.5,1231.31,200],["2018-10-24",1140.1,1140.1,1140.1,1140.1,100],["2018-10-25",1048.89,1140.1,1048.89,1140.1,15200],["2018-10-26",1140.1,1140.1,1048.89,1048.89,10100],["2018-10-29",1048.89,1048.89,1048.89,1048.89,0],["2018-10-30",1048.89,1048.89,1048.89,1048.89,0],["2018-10-31",1140.1,1140.1,1140.1,1140.1,100],["2018-11-01",1048.89,1185.71,1048.89,1185.71,200],["2018-11-02",1094.5,1140.1,1094.5,1140.1,200],["2018-11-05",1140.1,1140.1,1140.1,1140.1,4900],["2018-11-06",1048.89,1048.89,1048.89,1048.89,100],["2018-11-07",1048.89,1048.89,1048.89,1048.89,0],["2018-11-08",1140.1,1140.1,1140.1,1140.1,100],["2018-11-09",1048.89,1048.89,1048.89,1048.89,100],["2018-11-12",1048.89,1048.89,1048.89,1048.89,0],["2018-11-13",1048.89,1048.89,1048.89,1048.89,0],["2018-11-14",1048.89,1048.89,1048.89,1048.89,0],["2018-11-15",1048.89,1048.89,1048.89,1048.89,0],["2018-11-16",1140.1,1140.1,1140.1,1140.1,100],["2018-11-19",1048.89,1185.71,1048.89,1185.71,200],["2018-11-20",1094.5,1140.1,1094.5,1140.1,10100],["2018-11-21",1048.89,1048.89,1048.89,1048.89,100],["2018-11-22",1140.1,1140.1,1140.1,1140.1,1100],["2018-11-23",1140.1,1140.1,1140.1,1140.1,10000],["2018-11-26",1048.89,1048.89,1048.89,1048.89,100],["2018-11-27",1048.89,1048.89,1048.89,1048.89,0],["2018-11-28",1048.89,1048.89,1048.89,1048.89,0],["2018-11-29",1048.89,1048.89,1048.89,1048.89,0],["2018-11-30",957.69,1094.5,957.69,1094.5,2100],["2018-12-03",1003.29,1094.5,1003.29,1094.5,2100],["2018-12-04",1094.5,1094.5,1094.5,1094.5,40000],["2018-12-05",1094.5,1140.1,1094.5,1140.1,62000],["2018-12-06",1094.5,1140.1,1094.5,1140.1,13800],["2018-12-07",1140.1,1140.1,1140.1,1140.1,20000],["2018-12-10",1140.1,1140.1,1140.1,1140.1,3000],["2018-12-11",1048.89,1048.89,1048.89,1048.89,100],["2018-12-12",1048.89,1048.89,1048.89,1048.89,0],["2018-12-13",1140.1,1140.1,1140.1,1140.1,200],["2018-12-14",1185.71,1185.71,1185.71,1185.71,100],["2018-12-17",1185.71,1185.71,1185.71,1185.71,0],["2018-12-18",1094.5,1140.1,1094.5,1140.1,1100],["2018-12-19",1140.1,1140.1,1140.1,1140.1,0],["2018-12-20",1140.1,1185.71,1140.1,1185.71,10100],["2018-12-21",1094.5,1231.31,1094.5,1231.31,200],["2018-12-24",1231.31,1231.31,1231.31,1231.31,0],["2018-12-25",1276.92,1276.92,1276.92,1276.92,300],["2018-12-26",1276.92,1276.92,1276.92,1276.92,0],["2018-12-27",1368.12,1368.12,1368.12,1368.12,100],["2018-12-28",1368.12,1368.12,1368.12,1368.12,0],["2019-01-02",1504.94,1504.94,1504.94,1504.94,100],["2019-01-03",1641.75,1641.75,1596.14,1596.14,300],["2019-01-04",1596.14,1596.14,1596.14,1596.14,21],["2019-01-07",1596.14,1596.14,1596.14,1596.14,0],["2019-01-08",1596.14,1596.14,1596.14,1596.14,0],["2019-01-09",1641.75,1641.75,1641.75,1641.75,100],["2019-01-10",1641.75,1641.75,1641.75,1641.75,0],["2019-01-11",1641.75,1641.75,1641.75,1641.75,0],["2019-01-14",1641.75,1641.75,1641.75,1641.75,0],["2019-01-15",1641.75,1641.75,1641.75,1641.75,0],["2019-01-16",1641.75,1641.75,1641.75,1641.75,0],["2019-01-17",1641.75,1641.75,1641.75,1641.75,0],["2019-01-18",1641.75,1641.75,1641.75,1641.75,0],["2019-01-21",1641.75,1641.75,1641.75,1641.75,0],["2019-01-22",1641.75,1641.75,1641.75,1641.75,0],["2019-01-23",1641.75,1641.75,1641.75,1641.75,0],["2019-01-24",1641.75,1641.75,1641.75,1641.75,0],["2019-01-25",1641.75,1641.75,1641.75,1641.75,0],["2019-01-28",1641.75,1641.75,1641.75,1641.75,0],["2019-01-29",1641.75,1641.75,1641.75,1641.75,0],["2019-01-30",1641.75,1641.75,1641.75,1641.75,10],["2019-01-31",1641.75,1641.75,1641.75,1641.75,0],["2019-02-01",1641.75,1641.75,1641.75,1641.75,0],["2019-02-11",1641.75,1641.75,1641.75,1641.75,0],["2019-02-12",1641.75,1641.75,1641.75,1641.75,0],["2019-02-13",1641.75,1641.75,1641.75,1641.75,0],["2019-02-14",1641.75,1641.75,1641.75,1641.75,0],["2019-02-15",1641.75,1641.75,1641.75,1641.75,0],["2019-02-18",1641.75,1641.75,1641.75,1641.75,0],["2019-02-19",1641.75,1641.75,1641.75,1641.75,0],["2019-02-20",1641.75,1641.75,1641.75,1641.75,0],["2019-02-21",1641.75,1641.75,1641.75,1641.75,0],["2019-02-22",1641.75,1641.75,1641.75,1641.75,0],["2019-02-25",1641.75,1641.75,1641.75,1641.75,0],["2019-02-26",1641.75,1641.75,1641.75,1641.75,0],["2019-02-27",1504.94,1504.94,1504.94,1504.94,14900],["2019-02-28",1368.12,1368.12,1368.12,1368.12,4300],["2019-03-01",1368.12,1368.12,1368.12,1368.12,0],["2019-03-04",1504.94,1504.94,1231.31,1459.33,700],["2019-03-05",1459.33,1459.33,1459.33,1459.33,0],["2019-03-06",1596.14,1596.14,1459.33,1459.33,1500],["2019-03-07",1459.33,1459.33,1459.33,1459.33,1500],["2019-03-08",1596.14,1596.14,1459.33,1459.33,17200],["2019-03-11",1459.33,1459.33,1459.33,1459.33,16800],["2019-03-12",1459.33,1459.33,1459.33,1459.33,0],["2019-03-13",1459.33,1459.33,1459.33,1459.33,900],["2019-03-14",1459.33,1459.33,1459.33,1459.33,10200],["2019-03-15",1459.33,1459.33,1459.33,1459.33,12000],["2019-03-18",1459.33,1459.33,1459.33,1459.33,0],["2019-03-19",1459.33,1459.33,1459.33,1459.33,0],["2019-03-20",1459.33,1459.33,1322.52,1322.52,16200],["2019-03-21",1413.73,1413.73,1413.73,1413.73,100],["2019-03-22",1413.73,1413.73,1413.73,1413.73,0],["2019-03-25",1413.73,1413.73,1413.73,1413.73,0],["2019-03-26",1413.73,1413.73,1413.73,1413.73,0],["2019-03-27",1413.73,1413.73,1413.73,1413.73,0],["2019-03-28",1413.73,1413.73,1413.73,1413.73,0],["2019-03-29",1413.73,1413.73,1413.73,1413.73,0],["2019-04-01",1413.73,1413.73,1413.73,1413.73,0],["2019-04-02",1413.73,1413.73,1413.73,1413.73,0],["2019-04-03",1413.73,1413.73,1413.73,1413.73,0],["2019-04-04",1276.92,1276.92,1276.92,1276.92,161400],["2019-04-05",1368.12,1368.12,1231.31,1231.31,29900],["2019-04-08",1231.31,1231.31,1231.31,1231.31,0],["2019-04-09",1231.31,1231.31,1231.31,1231.31,0],["2019-04-10",1231.31,1231.31,1231.31,1231.31,0],["2019-04-11",1231.31,1231.31,1231.31,1231.31,0],["2019-04-12",1322.52,1322.52,1322.52,1322.52,100],["2019-04-16",1322.52,1322.52,1322.52,1322.52,5000],["2019-04-17",1322.52,1322.52,1322.52,1322.52,0],["2019-04-18",1322.52,1322.52,1322.52,1322.52,36400],["2019-04-19",1413.73,1413.73,1413.73,1413.73,6200],["2019-04-22",1413.73,1413.73,1413.73,1413.73,0],["2019-04-23",1550.54,1550.54,1550.54,1550.54,100],["2019-04-24",1550.54,1641.75,1550.54,1641.75,502600],["2019-04-25",1596.14,1687.35,1596.14,1596.14,7500],["2019-04-26",1596.14,1596.14,1596.14,1596.14,3800],["2019-05-02",1641.75,1687.35,1504.94,1687.35,3100],["2019-05-03",1641.75,1687.35,1641.75,1687.35,800],["2019-05-06",1641.75,1641.75,1596.14,1596.14,900],["2019-05-07",1596.14,1596.14,1596.14,1596.14,0],["2019-05-08",1596.14,1596.14,1596.14,1596.14,2200],["2019-05-09",1596.14,1596.14,1596.14,1596.14,0],["2019-05-10",1596.14,1596.14,1596.14,1596.14,4000],["2019-05-13",1596.14,1596.14,1596.14,1596.14,7400],["2019-05-14",1596.14,1596.14,1596.14,1596.14,3900],["2019-05-15",1459.33,1596.14,1459.33,1596.14,8900],["2019-05-16",1596.14,1596.14,1596.14,1596.14,1700],["2019-05-17",1732.96,1732.96,1596.14,1596.14,1900],["2019-05-20",1596.14,1596.14,1596.14,1596.14,1500],["2019-05-21",1732.96,1732.96,1732.96,1732.96,160],["2019-05-22",1732.96,1732.96,1732.96,1732.96,0],["2019-05-23",1732.96,1732.96,1732.96,1732.96,0],["2019-05-24",1732.96,1732.96,1732.96,1732.96,0],["2019-05-27",1869.77,1869.77,1732.96,1732.96,35600],["2019-05-28",1732.96,1732.96,1732.96,1732.96,0],["2019-05-29",1778.56,1778.56,1687.35,1687.35,1600],["2019-05-30",1732.96,1778.56,1687.35,1778.56,5000],["2019-05-31",1778.56,1778.56,1778.56,1778.56,0],["2019-06-03",1778.56,1778.56,1778.56,1778.56,0],["2019-06-04",1778.56,1778.56,1778.56,1778.56,0],["2019-06-05",1778.56,1778.56,1778.56,1778.56,0],["2019-06-06",1778.56,1778.56,1778.56,1778.56,0],["2019-06-07",1778.56,1778.56,1778.56,1778.56,0],["2019-06-10",1732.96,1915.37,1732.96,1915.37,1200],["2019-06-11",1915.37,1915.37,1915.37,1915.37,0],["2019-06-12",1915.37,1915.37,1915.37,1915.37,0],["2019-06-13",1915.37,1915.37,1915.37,1915.37,100],["2019-06-14",1915.37,1915.37,1915.37,1915.37,0],["2019-06-17",1915.37,1915.37,1915.37,1915.37,0],["2019-06-18",1915.37,1915.37,1915.37,1915.37,0],["2019-06-19",2097.79,2097.79,2097.79,2097.79,100],["2019-06-20",2097.79,2189.0,2052.19,2097.79,31400],["2019-06-21",2097.79,2189.0,2052.19,2189.0,35000],["2019-06-24",2097.79,2234.6,2097.79,2234.6,11300],["2019-06-25",2234.6,2234.6,2189.0,2189.0,2900],["2019-06-26",2052.19,2052.19,2006.58,2052.19,11800],["2019-06-27",2006.58,2006.58,2006.58,2006.58,100],["2019-06-28",2006.58,2006.58,2006.58,2006.58,0],["2019-07-01",2189.0,2189.0,2189.0,2189.0,100],["2019-07-02",2052.19,2052.19,2052.19,2052.19,19700],["2019-07-03",2052.19,2189.0,2052.19,2052.19,34100],["2019-07-04",2052.19,2052.19,2052.19,2052.19,14900],["2019-07-05",1960.98,1960.98,1960.98,1960.98,11000],["2019-07-08",1960.98,2006.58,1960.98,2006.58,11104],["2019-07-09",2097.79,2097.79,2097.79,2097.79,110],["2019-07-10",2097.79,2097.79,2097.79,2097.79,0],["2019-07-11",2097.79,2097.79,2097.79,2097.79,0],["2019-07-12",2097.79,2097.79,2097.79,2097.79,0],["2019-07-15",1915.37,2006.58,1915.37,2006.58,1100],["2019-07-16",2006.58,2006.58,2006.58,2006.58,0],["2019-07-17",2006.58,2006.58,2006.58,2006.58,0],["2019-07-18",1960.98,1960.98,1960.98,1960.98,10100],["2019-07-19",1960.98,1960.98,1960.98,1960.98,0],["2019-07-22",2143.39,2143.39,1869.77,1869.77,600],["2019-07-23",2052.19,2052.19,2052.19,2052.19,600],["2019-07-24",1869.77,2006.58,1869.77,2006.58,10400],["2019-07-25",1869.77,1869.77,1869.77,1869.77,500],["2019-07-26",2052.19,2052.19,2052.19,2052.19,100],["2019-07-29",1960.98,1960.98,1960.98,1960.98,100],["2019-07-30",1869.77,1869.77,1869.77,1869.77,100],["2019-07-31",1732.96,1732.96,1687.35,1687.35,22700],["2019-08-01",1687.35,1732.96,1687.35,1732.96,200],["2019-08-02",1869.77,1869.77,1596.14,1824.16,30200],["2019-08-05",1641.75,1915.37,1641.75,1641.75,2500],["2019-08-06",1778.56,1778.56,1778.56,1778.56,100],["2019-08-07",1778.56,1778.56,1778.56,1778.56,0],["2019-08-08",1915.37,1915.37,1915.37,1915.37,100],["2019-08-09",1915.37,1915.37,1915.37,1915.37,0],["2019-08-12",1915.37,1915.37,1915.37,1915.37,0],["2019-08-13",1915.37,1915.37,1915.37,1915.37,0],["2019-08-14",1915.37,1915.37,1915.37,1915.37,0],["2019-08-15",1915.37,1915.37,1915.37,1915.37,0],["2019-08-16",1732.96,1732.96,1732.96,1732.96,100],["2019-08-19",1732.96,1732.96,1732.96,1732.96,0],["2019-08-20",1869.77,1869.77,1869.77,1869.77,100],["2019-08-21",1869.77,1869.77,1869.77,1869.77,0],["2019-08-22",1869.77,1869.77,1869.77,1869.77,0],["2019-08-23",1687.35,1687.35,1687.35,1687.35,300],["2019-08-26",1687.35,1687.35,1687.35,1687.35,0],["2019-08-27",1687.35,1687.35,1687.35,1687.35,0],["2019-08-28",1824.16,1824.16,1824.16,1824.16,100],["2019-08-29",1824.16,1824.16,1824.16,1824.16,0],["2019-08-30",2006.58,2006.58,2006.58,2006.58,100],["2019-09-03",2189.0,2189.0,2189.0,2189.0,100],["2019-09-04",2189.0,2189.0,2189.0,2189.0,0],["2019-09-05",2189.0,2189.0,2189.0,2189.0,0],["2019-09-06",2189.0,2189.0,2189.0,2189.0,0],["2019-09-09",2189.0,2189.0,2189.0,2189.0,0],["2019-09-10",2189.0,2189.0,2189.0,2189.0,0],["2019-09-11",2189.0,2189.0,2189.0,2189.0,0],["2019-09-12",2189.0,2189.0,2189.0,2189.0,0],["2019-09-13",2189.0,2189.0,2189.0,2189.0,0],["2019-09-16",2189.0,2189.0,2189.0,2189.0,0],["2019-09-17",2189.0,2189.0,2189.0,2189.0,0],["2019-09-18",2189.0,2189.0,2189.0,2189.0,0],["2019-09-19",2189.0,2189.0,2189.0,2189.0,0],["2019-09-20",2189.0,2189.0,2189.0,2189.0,0],["2019-09-23",2189.0,2189.0,2189.0,2189.0,0],["2019-09-24",2371.41,2371.41,2371.41,2371.41,100],["2019-09-25",2371.41,2371.41,2371.41,2371.41,0],["2019-09-26",2143.39,2143.39,2143.39,2143.39,1100],["2019-09-27",2143.39,2143.39,2143.39,2143.39,0],["2019-09-30",2143.39,2143.39,2143.39,2143.39,0],["2019-10-01",2143.39,2143.39,2143.39,2143.39,0],["2019-10-02",2280.21,2280.21,2280.21,2280.21,100],["2019-10-03",2280.21,2280.21,2280.21,2280.21,84],["2019-10-04",2052.19,2234.6,2052.19,2234.6,1300],["2019-10-07",2052.19,2052.19,2052.19,2052.19,100],["2019-10-08",2234.6,2234.6,2234.6,2234.6,100],["2019-10-09",2234.6,2234.6,2234.6,2234.6,0],["2019-10-10",2234.6,2234.6,2234.6,2234.6,0],["2019-10-11",2234.6,2234.6,2234.6,2234.6,0],["2019-10-14",2234.6,2234.6,2234.6,2234.6,0],["2019-10-15",2234.6,2234.6,2234.6,2234.6,0],["2019-10-16",2234.6,2234.6,2234.6,2234.6,0],["2019-10-17",2234.6,2234.6,2234.6,2234.6,0],["2019-10-18",2234.6,2234.6,2234.6,2234.6,0],["2019-10-21",2052.19,2052.19,2052.19,2052.19,200],["2019-10-22",2052.19,2052.19,2052.19,2052.19,0],["2019-10-23",2052.19,2052.19,2052.19,2052.19,0],["2019-10-24",2052.19,2052.19,2052.19,2052.19,0],["2019-10-25",2052.19,2052.19,2052.19,2052.19,0],["2019-10-28",2097.79,2097.79,2097.79,2097.79,100],["2019-10-29",2097.79,2097.79,2097.79,2097.79,0],["2019-10-30",2097.79,2097.79,2097.79,2097.79,0],["2019-10-31",2097.79,2280.21,2097.79,2280.21,500],["2019-11-01",2234.6,2462.62,2234.6,2462.62,6800],["2019-11-04",2462.62,2462.62,2462.62,2462.62,0],["2019-11-05",2234.6,2234.6,2234.6,2234.6,100],["2019-11-06",2234.6,2234.6,2234.6,2234.6,0],["2019-11-07",2234.6,2234.6,2234.6,2234.6,0],["2019-11-08",2234.6,2234.6,2234.6,2234.6,0],["2019-11-11",2234.6,2234.6,2234.6,2234.6,0],["2019-11-12",2234.6,2234.6,2234.6,2234.6,0],["2019-11-13",2234.6,2234.6,2234.6,2234.6,0],["2019-11-14",2234.6,2234.6,2234.6,2234.6,0],["2019-11-15",2052.19,2052.19,2052.19,2052.19,5369],["2019-11-18",2052.19,2052.19,2052.19,2052.19,0],["2019-11-19",1869.77,1869.77,1869.77,1869.77,2000],["2019-11-20",1869.77,1869.77,1869.77,1869.77,0],["2019-11-21",1687.35,1687.35,1687.35,1687.35,1000],["2019-11-22",1824.16,1824.16,1824.16,1824.16,100],["2019-11-25",1824.16,1824.16,1824.16,1824.16,0],["2019-11-26",1824.16,1824.16,1824.16,1824.16,0],["2019-11-27",1824.16,1824.16,1824.16,1824.16,0],["2019-11-28",1641.75,1641.75,1641.75,1641.75,100],["2019-11-29",1641.75,1641.75,1641.75,1641.75,0],["2019-12-02",1641.75,1641.75,1641.75,1641.75,0],["2019-12-03",1641.75,1641.75,1641.75,1641.75,0],["2019-12-04",1641.75,1641.75,1641.75,1641.75,0],["2019-12-05",1641.75,1641.75,1641.75,1641.75,0],["2019-12-06",1641.75,1641.75,1641.75,1641.75,0],["2019-12-09",1641.75,1641.75,1641.75,1641.75,0],["2019-12-10",1778.56,1778.56,1778.56,1778.56,100],["2019-12-11",1778.56,1778.56,1778.56,1778.56,0],["2019-12-12",1778.56,1778.56,1778.56,1778.56,0],["2019-12-13",1778.56,1778.56,1778.56,1778.56,0],["2019-12-16",1915.37,1915.37,1915.37,1915.37,100],["2019-12-17",1915.37,1915.37,1915.37,1915.37,0],["2019-12-18",1960.98,1960.98,1960.98,1960.98,200],["2019-12-19",2052.19,2052.19,2052.19,2052.19,100],["2019-12-20",2052.19,2052.19,2052.19,2052.19,0],["2019-12-23",2052.19,2052.19,2052.19,2052.19,0],["2019-12-24",2052.19,2052.19,2052.19,2052.19,0],["2019-12-25",2052.19,2052.19,2052.19,2052.19,0],["2019-12-26",1869.77,1869.77,1869.77,1869.77,8800],["2019-12-27",2052.19,2052.19,2052.19,2052.19,100],["2019-12-30",2052.19,2052.19,2052.19,2052.19,0],["2019-12-31",1869.77,1869.77,1869.77,1869.77,5300],["2020-01-02",2052.19,2052.19,2052.19,2052.19,100],["2020-01-03",2052.19,2052.19,2052.19,2052.19,0],["2020-01-06",2052.19,2052.19,2052.19,2052.19,0],["2020-01-07",2052.19,2052.19,2052.19,2052.19,0],["2020-01-08",2052.19,2052.19,2052.19,2052.19,0],["2020-01-09",2052.19,2052.19,2052.19,2052.19,0],["2020-01-10",2052.19,2052.19,2052.19,2052.19,0],["2020-01-13",2052.19,2052.19,2052.19,2052.19,0],["2020-01-14",2052.19,2052.19,2052.19,2052.19,0],["2020-01-15",2052.19,2052.19,2052.19,2052.19,0],["2020-01-16",2052.19,2052.19,2052.19,2052.19,0],["2020-01-17",2052.19,2052.19,2052.19,2052.19,0],["2020-01-20",2052.19,2052.19,2052.19,2052.19,0],["2020-01-21",2052.19,2052.19,2052.19,2052.19,0],["2020-01-22",2052.19,2052.19,2052.19,2052.19,0],["2020-01-30",2052.19,2052.19,2052.19,2052.19,0],["2020-01-31",2234.6,2234.6,2234.6,2234.6,100],["2020-02-03",2234.6,2234.6,2234.6,2234.6,0],["2020-02-04",2234.6,2234.6,2234.6,2234.6,0],["2020-02-05",2234.6,2234.6,2234.6,2234.6,0],["2020-02-06",2234.6,2234.6,2234.6,2234.6,0],["2020-02-07",2234.6,2234.6,2234.6,2234.6,0],["2020-02-10",2234.6,2234.6,2234.6,2234.6,0],["2020-02-11",2234.6,2234.6,2234.6,2234.6,0],["2020-02-12",2234.6,2234.6,2234.6,2234.6,0],["2020-02-13",2234.6,2234.6,2234.6,2234.6,0],["2020-02-14",2417.02,2417.02,2052.19,2052.19,1100],["2020-02-17",2052.19,2052.19,2052.19,2052.19,0],["2020-02-18",2052.19,2052.19,2052.19,2052.19,0],["2020-02-19",1869.77,1869.77,1869.77,1869.77,1000],["2020-02-20",1687.35,1687.35,1687.35,1687.35,1300],["2020-02-21",1550.54,1550.54,1550.54,1550.54,100],["2020-02-24",1413.73,1413.73,1413.73,1413.73,2000],["2020-02-25",1276.92,1276.92,1276.92,1276.92,14500],["2020-02-26",1185.71,1185.71,1185.71,1185.71,23000],["2020-02-27",1185.71,1185.71,1185.71,1185.71,0],["2020-02-28",1185.71,1185.71,1185.71,1185.71,0],["2020-03-02",1094.5,1094.5,1094.5,1094.5,3000],["2020-03-03",1094.5,1094.5,1094.5,1094.5,0],["2020-03-04",1094.5,1094.5,1094.5,1094.5,0],["2020-03-05",1094.5,1094.5,1094.5,1094.5,0],["2020-03-06",1094.5,1094.5,1094.5,1094.5,0],["2020-03-09",1094.5,1094.5,1094.5,1094.5,2400],["2020-03-10",1003.29,1003.29,1003.29,1003.29,500],["2020-03-11",1094.5,1094.5,1094.5,1094.5,100],["2020-03-12",1003.29,1003.29,1003.29,1003.29,200],["2020-03-13",912.08,1094.5,912.08,1094.5,300],["2020-03-16",1094.5,1094.5,1094.5,1094.5,0],["2020-03-17",1094.5,1094.5,1094.5,1094.5,0],["2020-03-18",1185.71,1185.71,1185.71,1185.71,100],["2020-03-19",1276.92,1276.92,1094.5,1231.31,300],["2020-03-20",1322.52,1322.52,1322.52,1322.52,100],["2020-03-23",1322.52,1322.52,1322.52,1322.52,100],["2020-03-24",1413.73,1413.73,1413.73,1413.73,600],["2020-03-25",1550.54,1550.54,1550.54,1550.54,600],["2020-03-26",1550.54,1550.54,1550.54,1550.54,0],["2020-03-27",1550.54,1550.54,1550.54,1550.54,0],["2020-03-30",1550.54,1550.54,1550.54,1550.54,0],["2020-03-31",1687.35,1687.35,1687.35,1687.35,100],["2020-04-01",1687.35,1687.35,1687.35,1687.35,0],["2020-04-03",1778.56,1778.56,1778.56,1778.56,100],["2020-04-06",1778.56,1778.56,1778.56,1778.56,0],["2020-04-07",1778.56,1778.56,1778.56,1778.56,0],["2020-04-08",1641.75,1641.75,1641.75,1641.75,194500],["2020-04-09",1504.94,1504.94,1504.94,1504.94,100],["2020-04-10",1368.12,1368.12,1368.12,1368.12,100],["2020-04-13",1368.12,1368.12,1368.12,1368.12,0],["2020-04-14",1504.94,1504.94,1504.94,1504.94,100],["2020-04-15",1504.94,1504.94,1504.94,1504.94,0],["2020-04-16",1504.94,1504.94,1504.94,1504.94,0],["2020-04-17",1504.94,1504.94,1504.94,1504.94,0],["2020-04-20",1504.94,1504.94,1504.94,1504.94,0],["2020-04-21",1596.14,1596.14,1596.14,1596.14,41900],["2020-04-22",1596.14,1596.14,1596.14,1596.14,0],["2020-04-23",1596.14,1596.14,1596.14,1596.14,0],["2020-04-24",1596.14,1596.14,1596.14,1596.14,0],["2020-04-27",1596.14,1596.14,1596.14,1596.14,0],["2020-04-28",1596.14,1596.14,1596.14,1596.14,0],["2020-04-29",1459.33,1459.33,1459.33,1459.33,500],["2020-05-04",1322.52,1322.52,1322.52,1322.52,500],["2020-05-05",1231.31,1231.31,1231.31,1231.31,100],["2020-05-06",1140.1,1140.1,1140.1,1140.1,1000],["2020-05-07",1048.89,1048.89,1048.89,1048.89,100],["2020-05-18",1048.89,1048.89,1048.89,1048.89,1000],["2020-05-19",1048.89,1048.89,1048.89,1048.89,0],["2020-05-20",1048.89,1048.89,1048.89,1048.89,0],["2020-05-21",912.08,912.08,912.08,912.08,300],["2020-05-22",912.08,912.08,912.08,912.08,0],["2020-05-25",866.48,866.48,866.48,866.48,3400],["2020-05-26",866.48,866.48,866.48,866.48,0],["2020-05-27",866.48,866.48,866.48,866.48,0],["2020-05-28",866.48,866.48,866.48,866.48,0],["2020-05-29",957.69,957.69,957.69,957.69,100],["2020-06-01",957.69,957.69,957.69,957.69,0],["2020-06-02",957.69,957.69,957.69,957.69,0],["2020-06-03",957.69,957.69,957.69,957.69,0],["2020-06-04",957.69,957.69,957.69,957.69,0],["2020-06-05",1048.89,1048.89,1048.89,1048.89,100],["2020-06-08",1048.89,1048.89,1048.89,1048.89,0],["2020-06-09",1185.71,1185.71,1185.71,1185.71,1400],["2020-06-10",1185.71,1185.71,1185.71,1185.71,0],["2020-06-11",1185.71,1185.71,1185.71,1185.71,0],["2020-06-12",1048.89,1276.92,1048.89,1276.92,10900],["2020-06-15",1185.71,1185.71,1185.71,1185.71,100],["2020-06-16",1231.31,1322.52,1231.31,1322.52,1300],["2020-06-17",1322.52,1322.52,1322.52,1322.52,0],["2020-06-18",1322.52,1322.52,1322.52,1322.52,0],["2020-06-19",1504.94,1504.94,1504.94,1504.94,100],["2020-06-22",1504.94,1504.94,1504.94,1504.94,0],["2020-06-23",1368.12,1596.14,1322.52,1596.14,43500],["2020-06-24",1322.52,1322.52,1322.52,1322.52,0],["2020-06-25",1322.52,1322.52,1322.52,1322.52,0],["2020-06-26",1504.94,1504.94,1185.71,1368.12,24000],["2020-06-29",1276.92,1276.92,1276.92,1276.92,0],["2020-06-30",1094.5,1094.5,1094.5,1094.5,3100],["2020-07-01",1231.31,1231.31,1231.31,1231.31,200],["2020-07-02",1413.73,1413.73,1413.73,1413.73,2400],["2020-07-03",1596.14,1596.14,1596.14,1596.14,13000],["2020-07-06",1824.16,1824.16,1596.14,1824.16,10200],["2020-07-07",1550.54,2006.58,1550.54,1960.98,5200],["2020-07-08",1641.75,1641.75,1641.75,1641.75,3000],["2020-07-09",1413.73,1413.73,1413.73,1413.73,4300],["2020-07-10",1504.94,1504.94,1322.52,1504.94,3000],["2020-07-13",1596.14,1596.14,1596.14,1596.14,100],["2020-07-14",1778.56,1778.56,1732.96,1732.96,200],["2020-07-15",1778.56,1778.56,1778.56,1778.56,0],["2020-07-16",1550.54,1550.54,1550.54,1550.54,800],["2020-07-17",1550.54,1550.54,1550.54,1550.54,0],["2020-07-20",1550.54,1550.54,1550.54,1550.54,0],["2020-07-21",1778.56,1778.56,1778.56,1778.56,57300],["2020-07-22",1960.98,1960.98,1960.98,1960.98,100],["2020-07-23",2189.0,2189.0,2189.0,2189.0,100],["2020-07-24",2189.0,2189.0,2189.0,2189.0,0],["2020-07-27",2325.81,2325.81,2325.81,2325.81,100],["2020-07-28",2006.58,2325.81,2006.58,2325.81,23200],["2020-07-29",2280.21,2280.21,2280.21,2280.21,100],["2020-07-30",1960.98,2234.6,1960.98,2234.6,1100],["2020-07-31",2006.58,2006.58,2006.58,2006.58,0],["2020-08-03",2280.21,2280.21,1732.96,1732.96,7200],["2020-08-04",1732.96,1732.96,1732.96,1732.96,0],["2020-08-05",1596.14,1732.96,1504.94,1732.96,41900],["2020-08-06",1687.35,1687.35,1687.35,1687.35,500],["2020-08-07",1869.77,1869.77,1869.77,1869.77,100],["2020-08-10",1869.77,1869.77,1869.77,1869.77,0],["2020-08-11",1869.77,1869.77,1869.77,1869.77,0],["2020-08-12",1641.75,1641.75,1641.75,1641.75,2000],["2020-08-13",1778.56,1778.56,1778.56,1778.56,100],["2020-08-14",1778.56,1778.56,1687.35,1687.35,13500],["2020-08-17",1687.35,1687.35,1641.75,1641.75,4300],["2020-08-18",1641.75,1641.75,1641.75,1641.75,3000],["2020-08-19",1641.75,1641.75,1504.94,1596.14,11700],["2020-08-20",1596.14,1596.14,1596.14,1596.14,13400],["2020-08-21",1732.96,1778.56,1732.96,1778.56,7200],["2020-08-24",1824.16,1824.16,1778.56,1778.56,4600],["2020-08-25",1824.16,1824.16,1778.56,1778.56,1100],["2020-08-26",1778.56,1869.77,1778.56,1869.77,18700],["2020-08-27",1869.77,2097.79,1869.77,2097.79,59100],["2020-08-28",2280.21,2280.21,2234.6,2234.6,8300],["2020-08-31",2234.6,2234.6,1960.98,2143.39,3300],["2020-09-01",2006.58,2006.58,2006.58,2006.58,5000],["2020-09-03",1960.98,2143.39,1960.98,2097.79,5000],["2020-09-04",1869.77,1960.98,1687.35,1824.16,30400],["2020-09-07",1960.98,1960.98,1824.16,1915.37,8400],["2020-09-08",1824.16,2189.0,1824.16,2189.0,46900],["2020-09-09",2189.0,2325.81,2189.0,2325.81,129800],["2020-09-10",2645.04,2645.04,2645.04,2645.04,70000],["2020-09-11",3009.87,3009.87,2781.85,3009.87,157900],["2020-09-14",3009.87,3329.1,2827.46,3055.48,165700],["2020-09-15",2918.66,3146.68,2781.85,3009.87,50800],["2020-09-16",3009.87,3009.87,2781.85,2918.66,34800],["2020-09-17",2873.06,2918.66,2781.85,2873.06,32100],["2020-09-18",2827.46,2827.46,2553.83,2645.04,75100],["2020-09-21",2599.44,3055.48,2599.44,3055.48,62600],["2020-09-22",3055.48,3283.5,3009.87,3146.68,47200],["2020-09-23",3101.08,3192.29,3101.08,3192.29,10500],["2020-09-24",3146.68,3146.68,2964.27,2964.27,63900],["2020-09-25",3009.87,3009.87,2873.06,2964.27,16400],["2020-09-28",2918.66,3009.87,2873.06,2918.66,25700],["2020-09-29",2918.66,2918.66,2827.46,2918.66,9800],["2020-09-30",2918.66,3101.08,2918.66,3009.87,14500],["2020-10-01",3009.87,3009.87,2918.66,3009.87,135600],["2020-10-02",3055.48,3055.48,2918.66,3009.87,12900],["2020-10-05",2964.27,3192.29,2964.27,3192.29,78600],["2020-10-06",3146.68,3237.89,3146.68,3237.89,46200],["2020-10-07",3283.5,3283.5,3009.87,3009.87,5900],["2020-10-08",2918.66,2964.27,2918.66,2964.27,21100],["2020-10-09",3146.68,3146.68,2918.66,2918.66,10100],["2020-10-12",2964.27,3009.87,2918.66,2918.66,17300],["2020-10-13",2964.27,3009.87,2918.66,2964.27,25300],["2020-10-14",2964.27,2964.27,2964.27,2964.27,22800],["2020-10-15",2964.27,2964.27,2873.06,2918.66,18600],["2020-10-16",2918.66,3055.48,2918.66,3055.48,20200],["2020-10-19",3009.87,3192.29,3009.87,3101.08,32000],["2020-10-20",3192.29,3192.29,2964.27,2964.27,13900],["2020-10-21",2964.27,3009.87,2964.27,3009.87,1800],["2020-10-22",2964.27,2964.27,2736.25,2873.06,15000],["2020-10-23",2873.06,2873.06,2736.25,2781.85,10700],["2020-10-26",2964.27,2964.27,2736.25,2736.25,5600],["2020-10-27",2645.04,2781.85,2599.44,2645.04,8400],["2020-10-28",2645.04,2736.25,2417.02,2645.04,9700],["2020-10-29",2645.04,2645.04,2553.83,2553.83,800],["2020-10-30",2553.83,2645.04,2553.83,2645.04,600],["2020-11-02",2553.83,2553.83,2553.83,2553.83,0],["2020-11-03",2462.62,2599.44,2417.02,2599.44,15200],["2020-11-04",2508.23,2827.46,2508.23,2827.46,12200],["2020-11-05",2508.23,2736.25,2508.23,2690.64,3600],["2020-11-06",2599.44,2599.44,2553.83,2599.44,4500],["2020-11-09",2599.44,2599.44,2508.23,2599.44,26200],["2020-11-10",2645.04,2645.04,2553.83,2553.83,10000],["2020-11-11",2553.83,2690.64,2553.83,2599.44,4900],["2020-11-12",2553.83,2599.44,2508.23,2553.83,25200],["2020-11-13",2508.23,2508.23,2508.23,2508.23,24000],["2020-11-16",2508.23,2690.64,2508.23,2645.04,5600],["2020-11-17",2553.83,2553.83,2508.23,2508.23,17800],["2020-11-18",2508.23,2553.83,2508.23,2553.83,29200],["2020-11-19",2553.83,2690.64,2553.83,2599.44,19700],["2020-11-20",2645.04,2645.04,2553.83,2553.83,2100],["2020-11-23",2553.83,2553.83,2508.23,2508.23,25400],["2020-11-24",2553.83,2599.44,2508.23,2599.44,24300],["2020-11-25",2508.23,2736.25,2508.23,2736.25,31800],["2020-11-26",2690.64,2736.25,2690.64,2690.64,3700],["2020-11-27",2736.25,3055.48,2736.25,3055.48,88700],["2020-11-30",3146.68,3146.68,3009.87,3101.08,100100],["2020-12-01",3101.08,3101.08,3101.08,3101.08,24700],["2020-12-02",3101.08,3146.68,3101.08,3146.68,36200],["2020-12-03",3420.31,3420.31,3146.68,3146.68,11200],["2020-12-04",3237.89,3329.1,3237.89,3283.5,81500],["2020-12-07",3192.29,3283.5,3146.68,3237.89,23400],["2020-12-08",3329.1,3420.31,3329.1,3420.31,19300],["2020-12-09",3329.1,3374.71,3329.1,3374.71,53100],["2020-12-10",3648.33,3648.33,3374.71,3374.71,64600],["2020-12-11",3465.91,3602.73,3420.31,3557.12,41200],["2020-12-14",3557.12,3739.54,3557.12,3739.54,38200],["2020-12-15",3739.54,3739.54,3557.12,3602.73,45200],["2020-12-16",3602.73,3602.73,3374.71,3465.91,20800],["2020-12-17",3465.91,3511.52,3329.1,3374.71,43700],["2020-12-18",3648.33,3648.33,3648.33,3648.33,100],["2020-12-21",3602.73,3648.33,3465.91,3648.33,37400],["2020-12-22",3557.12,3921.95,3557.12,3921.95,94000],["2020-12-23",4104.37,4104.37,3648.33,3648.33,36800],["2020-12-24",3967.56,3967.56,3648.33,3830.75,21500],["2020-12-25",3785.14,3830.75,3739.54,3739.54,5600],["2020-12-28",3921.95,3921.95,3830.75,3921.95,44000],["2020-12-29",3921.95,3921.95,3876.35,3876.35,10400],["2020-12-30",3876.35,4058.77,3876.35,3876.35,94400],["2020-12-31",4104.37,4104.37,4104.37,4104.37,14200],["2021-01-04",4378.0,4469.2,4195.58,4469.2,51000],["2021-01-05",4514.81,4970.85,4469.2,4970.85,130600],["2021-01-06",5244.47,5472.49,5244.47,5472.49,41400],["2021-01-07",5472.49,5472.49,5290.08,5290.08,40600],["2021-01-08",5472.49,5472.49,4788.43,4788.43,68500],["2021-01-11",4788.43,4879.64,4788.43,4834.04,43100],["2021-01-12",5016.45,5016.45,4742.83,4788.43,11400],["2021-01-13",5244.47,5244.47,4834.04,4834.04,8800],["2021-01-14",4834.04,5016.45,4788.43,4788.43,25300],["2021-01-15",4788.43,5198.87,4788.43,4925.25,16400],["2021-01-18",4925.25,5153.27,4879.64,5107.66,46700],["2021-01-19",5107.66,5107.66,4970.85,4970.85,400],["2021-01-20",4378.0,4925.25,4332.39,4925.25,14600],["2021-01-21",4788.43,4834.04,4560.41,4560.41,33100],["2021-01-22",4469.2,4697.22,4469.2,4560.41,46100],["2021-01-25",4469.2,4469.2,4195.58,4195.58,52900],["2021-01-26",4149.98,4788.43,4149.98,4332.39,1800],["2021-01-27",4514.81,4514.81,4514.81,4514.81,80000],["2021-01-28",4469.2,4469.2,3876.35,4332.39,4300],["2021-01-29",3374.71,3876.35,3374.71,3876.35,38500],["2021-02-01",3876.35,3876.35,3648.33,3648.33,200],["2021-02-02",3876.35,3876.35,3876.35,3876.35,4500],["2021-02-03",3876.35,4058.77,3785.14,4013.16,290400],["2021-02-04",4104.37,4286.79,4058.77,4286.79,188000],["2021-02-05",4149.98,4286.79,4058.77,4286.79,20700],["2021-02-08",4286.79,4286.79,3921.95,4104.37,42200],["2021-02-09",4013.16,4104.37,3876.35,4058.77,50300],["2021-02-17",4013.16,4332.39,4013.16,4195.58,206500],["2021-02-18",4149.98,4241.18,4104.37,4195.58,60600],["2021-02-19",4195.58,4788.43,4195.58,4651.62,63800],["2021-02-22",4742.83,4925.25,4651.62,4834.04,138000],["2021-02-23",4788.43,4834.04,4742.83,4834.04,108900],["2021-02-24",4788.43,4879.64,4651.62,4742.83,113800],["2021-02-25",4742.83,4970.85,4742.83,4970.85,57000],["2021-02-26",4879.64,5290.08,4834.04,5244.47,140800],["2021-03-01",5107.66,5381.29,5107.66,5335.68,119200],["2021-03-02",5335.68,5426.89,5244.47,5244.47,59200],["2021-03-03",5290.08,5426.89,5062.06,5381.29,94600],["2021-03-04",5290.08,5426.89,5153.27,5335.68,78600],["2021-03-05",5335.68,5928.54,5290.08,5700.52,194100],["2021-03-08",5928.54,6430.18,5928.54,6430.18,80400],["2021-03-09",6612.6,6612.6,6019.74,6019.74,29500],["2021-03-10",6247.77,6247.77,5928.54,6247.77,46500],["2021-03-11",6156.56,6475.79,6019.74,6019.74,87100],["2021-03-12",6156.56,6475.79,6019.74,6430.18,86800],["2021-03-15",6749.41,6749.41,6475.79,6703.81,71200],["2021-03-16",6749.41,6795.01,6658.2,6749.41,51700],["2021-03-17",6749.41,6840.62,6658.2,6795.01,46500],["2021-03-18",6840.62,6931.83,6749.41,6749.41,57200],["2021-03-19",6840.62,7752.7,6749.41,7433.47,82100],["2021-03-22",7433.47,8208.74,7433.47,8208.74,175400],["2021-03-23",8755.99,9075.22,8345.55,8573.58,127300],["2021-03-24",8573.58,8664.78,7980.72,7980.72,60200],["2021-03-25",7980.72,7980.72,7296.66,7296.66,277900],["2021-03-26",7524.68,7707.1,6840.62,7524.68,73800],["2021-03-29",7433.47,7752.7,6840.62,7296.66,91100],["2021-03-30",7296.66,7296.66,7023.04,7251.06,54800],["2021-03-31",7251.06,7251.06,7023.04,7068.64,36200],["2021-04-01",7296.66,7296.66,6795.01,7296.66,142200],["2021-04-02",7068.64,7752.7,7068.64,7752.7,55500],["2021-04-05",7342.26,7387.87,6840.62,7205.45,154100],["2021-04-06",7068.64,7068.64,6749.41,6886.22,99100],["2021-04-07",6840.62,7251.06,6795.01,7114.24,67400],["2021-04-08",7068.64,7935.12,6977.43,7935.12,101300],["2021-04-09",7752.7,8208.74,7296.66,7707.1,149300],["2021-04-12",7342.26,7661.49,7159.85,7342.26,76400],["2021-04-13",7296.66,7296.66,6840.62,7023.04,104100],["2021-04-14",6931.83,7251.06,6795.01,7251.06,51000],["2021-04-15",7296.66,7342.26,6886.22,7068.64,47600],["2021-04-16",6886.22,6977.43,6612.6,6977.43,92000],["2021-04-19",6795.01,7798.31,6749.41,7798.31,360600],["2021-04-20",7661.49,8527.97,7387.87,7752.7,82800],["2021-04-22",7752.7,7752.7,7387.87,7615.89,57400],["2021-04-23",7524.68,7707.1,7205.45,7387.87,224300],["2021-04-26",7205.45,7342.26,6840.62,7205.45,75100],["2021-04-27",7205.45,7205.45,6749.41,7068.64,34900],["2021-04-28",7068.64,7114.24,6703.81,6840.62,105300],["2021-04-29",6749.41,6840.62,6384.58,6566.99,104200],["2021-05-04",6703.81,6749.41,6338.97,6566.99,52400],["2021-05-05",6475.79,6795.01,6430.18,6612.6,78500],["2021-05-06",6475.79,6931.83,6475.79,6931.83,61500],["2021-05-07",6612.6,6612.6,6384.58,6566.99,47300],["2021-05-10",6430.18,6475.79,6202.16,6384.58,78300],["2021-05-11",6293.37,6384.58,6156.56,6338.97,53800],["2021-05-12",6247.77,6430.18,6202.16,6430.18,24400],["2021-05-13",6384.58,6384.58,6110.95,6110.95,39400],["2021-05-14",6156.56,6156.56,6065.35,6156.56,48500],["2021-05-17",6156.56,6156.56,5700.52,5928.54,72300],["2021-05-18",5882.93,5928.54,5700.52,5882.93,26400],["2021-05-19",5791.72,5882.93,5700.52,5837.33,15300],["2021-05-20",5791.72,5791.72,5518.1,5563.7,32800],["2021-05-21",5563.7,6019.74,5563.7,6019.74,17100],["2021-05-24",6019.74,6384.58,6019.74,6338.97,26500],["2021-05-25",6247.77,6430.18,6156.56,6384.58,42200],["2021-05-26",6430.18,6430.18,6065.35,6293.37,18100],["2021-05-27",6202.16,6202.16,6110.95,6202.16,20200],["2021-05-28",6156.56,6156.56,6065.35,6156.56,19600],["2021-05-31",6110.95,6110.95,5837.33,5882.93,46000],["2021-06-01",5928.54,6384.58,5837.33,6065.35,23700],["2021-06-02",5928.54,6019.74,5882.93,6019.74,39600],["2021-06-03",5928.54,6202.16,5928.54,6156.56,9000],["2021-06-04",6156.56,6293.37,6065.35,6247.77,7100],["2021-06-07",6521.39,7068.64,6384.58,7068.64,177200],["2021-06-08",7752.7,7798.31,7251.06,7479.08,138300],["2021-06-09",7843.91,7843.91,7251.06,7296.66,42300],["2021-06-10",7387.87,7433.47,7068.64,7296.66,172100],["2021-06-11",7205.45,7205.45,6840.62,7159.85,89400],["2021-06-14",7707.1,7707.1,7205.45,7342.26,64500],["2021-06-15",7296.66,7296.66,7114.24,7251.06,45100],["2021-06-16",7205.45,7205.45,6977.43,7114.24,29600],["2021-06-17",7251.06,7251.06,6977.43,6977.43,74500],["2021-06-18",7205.45,7570.28,7159.85,7296.66,153400],["2021-06-21",7524.68,7524.68,7023.04,7251.06,90200],["2021-06-22",7296.66,7296.66,6749.41,6931.83,189400],["2021-06-23",6977.43,7023.04,6338.97,6566.99,360400],["2021-06-24",6861.04,6861.04,6566.99,6665.01,35100],["2021-06-25",6665.01,7155.08,6223.94,6419.97,115500],["2021-06-28",6419.97,6566.99,5831.88,5831.88,413000],["2021-06-29",6027.91,6076.92,5880.89,5978.9,76500],["2021-06-30",5978.9,6125.93,5929.9,6027.91,34700],["2021-07-01",6027.91,6223.94,6027.91,6174.93,39900],["2021-07-02",6125.93,6370.96,6125.93,6321.96,35100],["2021-07-05",6321.96,6370.96,5978.9,6027.91,39600],["2021-07-06",6027.91,6076.92,5831.88,6027.91,61600],["2021-07-07",5831.88,5929.9,5684.86,5880.89,38700],["2021-07-08",5831.88,5831.88,5733.87,5831.88,29500],["2021-07-09",5880.89,6174.93,5831.88,6027.91,59900],["2021-07-12",5929.9,6272.95,5733.87,5880.89,50900],["2021-07-13",5831.88,5978.9,5733.87,5880.89,44400],["2021-07-14",5978.9,6223.94,5880.89,6125.93,58000],["2021-07-15",5978.9,6174.93,5978.9,6125.93,35300],["2021-07-16",6125.93,6272.95,6027.91,6272.95,23000],["2021-07-19",6125.93,6321.96,6027.91,6027.91,93100],["2021-07-20",6125.93,6125.93,5782.88,5831.88,101700],["2021-07-21",5782.88,5880.89,5782.88,5831.88,32600],["2021-07-22",5880.89,5978.9,5733.87,5929.9,39400],["2021-07-23",5880.89,5929.9,5831.88,5929.9,30500],["2021-07-26",5831.88,5929.9,5782.88,5929.9,59500],["2021-07-27",6125.93,6125.93,5929.9,5929.9,8500],["2021-07-28",5978.9,5978.9,5880.89,5880.89,9900],["2021-07-29",5880.89,5929.9,5831.88,5880.89,25300],["2021-07-30",5831.88,5880.89,5782.88,5831.88,61100],["2021-08-02",5782.88,5831.88,5733.87,5831.88,53700],["2021-08-03",5782.88,5831.88,5733.87,5782.88,27300],["2021-08-04",5782.88,5831.88,5733.87,5782.88,16600],["2021-08-05",5782.88,5929.9,5733.87,5831.88,43500],["2021-08-06",5831.88,6223.94,5831.88,5978.9,51100],["2021-08-09",5978.9,6223.94,5978.9,6223.94,51600],["2021-08-10",6125.93,6174.93,5978.9,6027.91,42900],["2021-08-11",6076.92,6174.93,5978.9,6076.92,104000],["2021-08-12",6125.93,6959.05,6125.93,6468.98,72500],["2021-08-13",6468.98,6517.99,6272.95,6370.96,36400],["2021-08-16",6272.95,6370.96,6223.94,6223.94,49200],["2021-08-17",6223.94,6321.96,6223.94,6321.96,30200],["2021-08-18",6272.95,6272.95,6125.93,6272.95,64300],["2021-08-19",6125.93,6174.93,6027.91,6174.93,48800],["2021-08-20",6125.93,6223.94,5929.9,6027.91,78000],["2021-08-23",5929.9,6125.93,5831.88,6027.91,36900],["2021-08-24",5978.9,6223.94,5978.9,6076.92,65100],["2021-08-25",6125.93,6174.93,5978.9,6076.92,24200],["2021-08-26",6125.93,6125.93,6027.91,6076.92,10800],["2021-08-27",6076.92,6076.92,5978.9,6027.91,42300],["2021-08-30",6027.91,6714.02,6027.91,6616.0,146000],["2021-08-31",6665.01,7057.07,6517.99,6910.05,126500],["2021-09-01",6812.03,7008.06,6763.02,6959.05,71000],["2021-09-06",6959.05,7253.1,6910.05,7057.07,68500],["2021-09-07",7106.08,7106.08,6812.03,6861.04,105400],["2021-09-08",6910.05,6910.05,6763.02,6763.02,47900],["2021-09-09",6714.02,6714.02,6616.0,6665.01,49900],["2021-09-10",6714.02,6861.04,6616.0,6763.02,52700],["2021-09-13",6959.05,6959.05,6665.01,6763.02,37800],["2021-09-14",6714.02,6861.04,6665.01,6812.03,53800],["2021-09-15",6861.04,7106.08,6812.03,6959.05,38400],["2021-09-16",7008.06,7939.2,7008.06,7792.18,232000],["2021-09-17",7841.19,8037.22,7743.17,7988.21,117600],["2021-09-20",7988.21,8037.22,7890.19,7890.19,151900],["2021-09-21",7743.17,7792.18,7596.15,7694.16,90000],["2021-09-22",7792.18,8086.22,7792.18,7988.21,85000],["2021-09-23",8233.25,8233.25,7890.19,7988.21,57500],["2021-09-24",8086.22,8086.22,7939.2,7939.2,68000],["2021-09-27",7988.21,8135.23,7743.17,7939.2,83400],["2021-09-28",7841.19,8037.22,7792.18,7988.21,60300],["2021-09-29",8086.22,8674.31,8086.22,8478.28,111800],["2021-09-30",8478.28,8723.32,8478.28,8674.31,78300],["2021-10-01",8772.33,9262.4,8772.33,9115.38,83900],["2021-10-04",9017.36,10291.56,8968.36,10046.52,155800],["2021-10-05",10144.54,10487.59,9899.5,9899.5,176400],["2021-10-06",9948.51,10046.52,9752.48,9899.5,112500],["2021-10-07",9899.5,10095.53,9409.42,9997.51,259900],["2021-10-08",10291.56,10291.56,9899.5,10193.54,37400],["2021-10-11",10193.54,10781.63,10193.54,10732.62,75300],["2021-10-12",10732.62,11026.67,10634.61,10781.63,122100],["2021-10-13",11026.67,11075.68,10536.59,11026.67,86700],["2021-10-14",11026.67,11173.69,10879.65,10977.66,29100],["2021-10-15",10830.64,11026.67,10585.6,11026.67,119600],["2021-10-18",11026.67,11026.67,10683.62,10683.62,47200],["2021-10-19",11026.67,11026.67,10242.55,10536.59,210000],["2021-10-20",10438.58,10438.58,9752.48,9801.48,214300],["2021-10-21",9801.48,9801.48,9311.41,9360.42,201800],["2021-10-22",9311.41,10291.56,8968.36,9801.48,187600],["2021-10-25",10291.56,10585.6,9801.48,10585.6,142400],["2021-10-26",10340.57,11663.77,10340.57,11173.69,101900],["2021-10-27",10977.66,11614.76,10977.66,11614.76,109100],["2021-10-28",11516.74,12202.85,11516.74,12104.83,82200],["2021-10-29",12251.85,12888.95,12251.85,12839.94,75100],["2021-11-01",12937.96,13820.09,12741.93,13477.04,121400],["2021-11-02",13526.05,14604.21,13526.05,14604.21,152100],["2021-11-03",14702.23,15437.34,13722.08,14114.14,179700],["2021-11-04",14212.15,14212.15,12741.93,13967.11,262300],["2021-11-05",13820.09,15535.35,13820.09,15535.35,140520],["2021-11-08",15682.37,17495.65,15535.35,17495.65,98300],["2021-11-09",19112.89,19308.92,17789.69,17936.71,127000],["2021-11-10",18279.77,18279.77,17495.65,17936.71,71300],["2021-11-11",17936.71,17936.71,16662.52,17642.67,116000],["2021-11-12",17005.57,18622.82,17005.57,17495.65,43500],["2021-11-15",17495.65,17740.69,15192.3,17691.68,240700],["2021-11-16",16417.48,17152.6,15682.37,16907.56,36500],["2021-11-17",16662.52,17005.57,15976.42,16613.51,55100],["2021-11-18",16221.46,16221.46,15241.31,15633.37,106700],["2021-11-19",15927.41,15927.41,14212.15,15584.36,126800],["2021-11-22",16564.51,17103.59,15192.3,15633.37,57900],["2021-11-23",15731.38,15731.38,15486.34,15633.37,27800],["2021-11-24",15535.35,15682.37,15192.3,15192.3,52700],["2021-11-25",15388.33,16123.44,15241.31,15682.37,52600],["2021-11-26",15682.37,16123.44,15584.36,15878.4,48700],["2021-11-29",15682.37,16074.43,15437.34,16074.43,25100],["2021-11-30",16074.43,16515.5,15682.37,16172.45,88700],["2021-12-01",16368.48,16368.48,15682.37,16074.43,17500],["2021-12-02",16172.45,16172.45,15437.34,15829.4,30300],["2021-12-03",15535.35,15780.39,15143.29,15780.39,51800],["2021-12-06",15290.31,15290.31,13526.05,14653.22,23200],["2021-12-07",14653.22,14653.22,12790.94,13918.11,35600],["2021-12-08",14163.14,14163.14,13035.97,13722.08,57700],["2021-12-09",14212.15,14212.15,13281.01,13722.08,14200],["2021-12-10",13722.08,13722.08,13232.0,13575.05,50400],["2021-12-13",13722.08,13918.11,13428.03,13624.06,47400],["2021-12-14",14702.23,14702.23,13477.04,13673.07,26500],["2021-12-15",13477.04,13673.07,13477.04,13624.06,51100],["2021-12-16",13673.07,13722.08,13477.04,13477.04,32500],["2021-12-17",13624.06,14555.2,13575.05,13722.08,70700],["2021-12-20",14212.15,14212.15,11810.79,13183.0,140000],["2021-12-21",13477.04,13477.04,12545.9,13232.0,22300],["2021-12-22",13232.0,13232.0,12643.91,12888.95,38400],["2021-12-23",12790.94,12790.94,11761.78,12202.85,126900],["2021-12-24",12153.84,12153.84,11516.74,11957.81,70200],["2021-12-27",12153.84,12153.84,11271.71,11712.77,61500],["2021-12-28",11271.71,11565.75,11026.67,11369.72,140200],["2021-12-29",11369.72,11369.72,10781.63,11026.67,114100],["2021-12-30",11124.68,12447.88,10977.66,11614.76,111800],["2021-12-31",11761.78,12202.85,11761.78,12055.82,74100],["2022-01-04",12055.82,12153.84,11467.74,11859.8,60200],["2022-01-05",11173.69,11614.76,11026.67,11516.74,88100],["2022-01-06",11222.7,11222.7,9801.48,10977.66,126200],["2022-01-07",10340.57,11320.71,10340.57,11075.68,69000],["2022-01-10",10830.64,11516.74,10683.62,10977.66,110700],["2022-01-11",10928.65,10977.66,10095.53,10634.61,67500],["2022-01-12",10781.63,10781.63,10193.54,10683.62,52800],["2022-01-13",10977.66,11026.67,10046.52,10487.59,58200],["2022-01-14",10046.52,10487.59,10046.52,10193.54,99500],["2022-01-17",10144.54,10242.55,9262.4,9556.45,89900],["2022-01-18",9556.45,11026.67,9311.41,9507.44,57500],["2022-01-19",9507.44,9507.44,8233.25,8870.34,167400],["2022-01-20",8625.31,9556.45,8625.31,9066.37,15900],["2022-01-21",9654.46,9703.47,9311.41,9507.44,34600],["2022-01-24",9409.42,9654.46,8968.36,8968.36,83100],["2022-01-25",9164.39,9164.39,8331.26,8821.34,33300],["2022-01-26",8821.34,8821.34,8331.26,8331.26,30600],["2022-01-27",9017.36,9066.37,8086.22,8086.22,36300],["2022-01-28",8282.25,8331.26,7792.18,8233.25,100400],["2022-02-07",8331.26,8576.3,8233.25,8282.25,21600],["2022-02-08",8527.29,8772.33,8331.26,8478.28,34900],["2022-02-09",8429.28,8772.33,8331.26,8772.33,77200],["2022-02-10",8968.36,9409.42,8919.35,9164.39,89200],["2022-02-11",9164.39,9556.45,8821.34,9115.38,46000],["2022-02-14",9017.36,9164.39,8968.36,9017.36,49300],["2022-02-15",9066.37,9066.37,8772.33,8968.36,43000],["2022-02-16",8919.35,8968.36,8674.31,8870.34,73700],["2022-02-17",8821.34,8821.34,8674.31,8723.32,40300],["2022-02-18",8772.33,8919.35,8772.33,8870.34,37400],["2022-02-21",8968.36,9458.43,8821.34,9409.42,103500],["2022-02-22",9409.42,10536.59,9409.42,10536.59,93000],["2022-02-23",10536.59,10830.64,10095.53,10389.57,65600],["2022-02-24",10242.55,10291.56,9262.4,9801.48,120600],["2022-02-25",9752.48,10095.53,9458.43,9801.48,37000],["2022-02-28",9458.43,9801.48,9458.43,9556.45,51800],["2022-03-01",9409.42,10291.56,9360.42,9752.48,39400],["2022-03-02",9458.43,9556.45,9115.38,9458.43,73800],["2022-03-03",9262.4,9458.43,9066.37,9262.4,86400],["2022-03-04",9262.4,9458.43,9164.39,9409.42,167400],["2022-03-07",9654.46,10291.56,9654.46,10242.55,189300],["2022-03-08",10046.52,10536.59,10046.52,10389.57,147000],["2022-03-09",10438.58,10781.63,9948.51,10340.57,112600],["2022-03-10",10340.57,11026.67,10144.54,10928.65,161100],["2022-03-11",10879.65,11222.7,10536.59,10536.59,148100],["2022-03-14",10536.59,10781.63,9801.48,10193.54,137800],["2022-03-15",10046.52,10487.59,9605.45,10291.56,80400],["2022-03-16",10095.53,10536.59,10095.53,10438.58,46600],["2022-03-17",10389.57,10536.59,10340.57,10487.59,42300],["2022-03-18",10487.59,10683.62,10389.57,10487.59,77300],["2022-03-21",10585.6,10585.6,10340.57,10536.59,50300],["2022-03-22",10340.57,10536.59,10291.56,10487.59,54900],["2022-03-23",10389.57,10389.57,10242.55,10242.55,67100],["2022-03-24",10389.57,10928.65,10340.57,10781.63,133900],["2022-03-25",10536.59,10781.63,10536.59,10683.62,92200],["2022-03-28",10683.62,10683.62,10389.57,10585.6,111400],["2022-03-29",10389.57,10683.62,10340.57,10634.61,92700],["2022-03-30",10585.6,10634.61,10193.54,10340.57,94300],["2022-03-31",10340.57,10487.59,10242.55,10340.57,51400],["2022-04-01",10340.57,10340.57,10193.54,10340.57,41300],["2022-04-04",10291.56,10438.58,10291.56,10340.57,28700],["2022-04-05",10340.57,10340.57,10046.52,10144.54,75700],["2022-04-06",9948.51,10144.54,9556.45,9801.48,72200],["2022-04-07",9801.48,9801.48,9066.37,9164.39,166900],["2022-04-08",9360.42,9360.42,9115.38,9311.41,53600],["2022-04-12",8821.34,8968.36,8331.26,8576.3,115800],["2022-04-13",8723.32,8772.33,8576.3,8723.32,36500],["2022-04-14",8723.32,8723.32,8527.29,8674.31,26900],["2022-04-15",8576.3,8576.3,8233.25,8576.3,53800],["2022-04-18",8331.26,8380.27,7792.18,8233.25,52000],["2022-04-19",7841.19,8282.25,7596.15,7841.19,50200],["2022-04-20",7596.15,7596.15,7008.06,7204.09,86300],["2022-04-21",7106.08,7106.08,6125.93,6812.03,139700],["2022-04-22",6370.96,6910.05,6370.96,6763.02,22000],["2022-04-25",7106.08,7645.16,6665.01,7645.16,44700],["2022-04-26",6959.05,7547.14,6959.05,7547.14,65800],["2022-04-27",7841.19,7841.19,7204.09,7449.13,28100],["2022-04-28",7351.11,7351.11,7008.06,7302.11,56600],["2022-04-29",7204.09,7302.11,6959.05,7253.1,30000],["2022-05-04",7596.15,7596.15,6763.02,7106.08,74500],["2022-05-05",6861.04,6861.04,6616.0,6812.03,18400],["2022-05-06",6468.98,6812.03,6419.97,6812.03,16000],["2022-05-09",6665.01,6665.01,5929.9,6566.99,40800],["2022-05-10",6370.96,6566.99,5978.9,6468.98,72700],["2022-05-11",6419.97,6419.97,6321.96,6370.96,37300],["2022-05-12",6272.95,6321.96,5488.83,6125.93,37600],["2022-05-13",6125.93,6125.93,5243.79,5782.88,33500],["2022-05-16",5782.88,6125.93,5635.85,5831.88,44600],["2022-05-17",5880.89,6125.93,5635.85,6125.93,44200],["2022-05-18",6370.96,6370.96,5978.9,6125.93,32000],["2022-05-19",6125.93,6517.99,5880.89,6174.93,19500],["2022-05-20",6468.98,6468.98,6125.93,6223.94,23700],["2022-05-23",6370.96,6370.96,5880.89,5880.89,35200],["2022-05-24",6566.99,6566.99,5831.88,6027.91,18000],["2022-05-25",6272.95,6272.95,5880.89,6125.93,55700],["2022-05-26",6027.91,6076.92,5929.9,6076.92,21700],["2022-05-27",5978.9,6223.94,5929.9,6076.92,3900],["2022-05-30",6125.93,6272.95,6027.91,6272.95,11700],["2022-05-31",6272.95,6272.95,5978.9,6076.92,20200],["2022-06-01",6125.93,6125.93,6027.91,6076.92,14200],["2022-06-02",6076.92,6174.93,5880.89,5978.9,27800],["2022-06-03",5929.9,5929.9,5782.88,5929.9,32500],["2022-06-06",5929.9,5929.9,5635.85,5782.88,43400],["2022-06-07",5684.86,6125.93,5586.85,5880.89,18000],["2022-06-08",5684.86,5831.88,5684.86,5782.88,5000],["2022-06-09",5782.88,5782.88,5635.85,5684.86,14300],["2022-06-10",5635.85,5733.87,5635.85,5733.87,2700],["2022-06-13",5635.85,5635.85,5194.79,5341.81,42500],["2022-06-14",5390.82,5439.82,5292.8,5439.82,9000],["2022-06-15",5390.82,5390.82,5047.76,5047.76,18400],["2022-06-16",5047.76,5145.78,4900.74,5096.77,22100],["2022-06-17",4900.74,4900.74,4361.66,4459.68,63300],["2022-06-20",4508.68,4655.7,4165.63,4165.63,25800],["2022-06-21",4165.63,4263.65,3871.59,3969.6,44600],["2022-06-22",4165.63,4410.67,4067.62,4116.62,11900],["2022-06-23",4165.63,4459.68,4165.63,4459.68,2900],["2022-06-24",4410.67,4900.74,4312.65,4900.74,30200],["2022-06-27",5145.78,5145.78,4704.71,4998.76,5100],["2022-06-28",5390.82,5390.82,4900.74,5145.78,7200],["2022-06-29",5243.79,5243.79,4802.73,4900.74,17800],["2022-06-30",4851.73,5243.79,4704.71,4753.72,5800],["2022-07-01",4900.74,4900.74,4508.68,4900.74,13400],["2022-07-04",4900.74,5145.78,4900.74,5145.78,1300],["2022-07-05",4557.69,4900.74,4557.69,4851.73,5400],["2022-07-06",4655.7,4655.7,4606.7,4606.7,5300],["2022-07-07",4606.7,4900.74,4606.7,4900.74,1300],["2022-07-08",4900.74,4900.74,4655.7,4655.7,3500],["2022-07-11",5096.77,5096.77,4606.7,4606.7,13400],["2022-07-12",4802.73,4900.74,4753.72,4851.73,13300],["2022-07-13",5047.76,5047.76,4851.73,4900.74,5800],["2022-07-14",4900.74,4949.75,4802.73,4949.75,19500],["2022-07-15",4900.74,4900.74,4704.71,4704.71,53500],["2022-07-18",4753.72,5047.76,4655.7,4753.72,27700],["2022-07-19",4704.71,4998.76,4704.71,4900.74,14800],["2022-07-20",4900.74,5145.78,4753.72,5145.78,34200],["2022-07-21",4900.74,5194.79,4900.74,5194.79,60800],["2022-07-22",5194.79,5194.79,5145.78,5145.78,2600],["2022-07-25",5145.78,5145.78,4851.73,4900.74,15400],["2022-07-26",5326.36,5326.36,5111.15,5218.76,29400],["2022-07-27",5164.96,5541.57,5111.15,5272.56,1700],["2022-07-28",5326.36,5487.77,5272.56,5272.56,26700],["2022-07-29",5433.96,5433.96,5218.76,5218.76,37800],["2022-08-01",5272.56,5487.77,5272.56,5326.36,42300],["2022-08-02",5487.77,5649.17,5380.16,5487.77,21000],["2022-08-03",5380.16,5380.16,5326.36,5326.36,16100],["2022-08-04",5433.96,5649.17,5433.96,5595.37,39700],["2022-08-05",5595.37,5864.38,5595.37,5702.97,33700],["2022-08-08",5649.17,6133.38,5649.17,6133.38,20700],["2022-08-09",6025.78,6025.78,5810.58,5971.98,50100],["2022-08-10",5918.18,6187.19,5918.18,6187.19,53200],["2022-08-11",5971.98,5971.98,5810.58,5864.38,22000],["2022-08-12",6025.78,6079.58,5864.38,6079.58,5600],["2022-08-15",6294.79,6402.39,6240.99,6402.39,45800],["2022-08-16",6456.19,7263.22,6456.19,7048.01,51800],["2022-08-17",6994.21,7317.02,6779.0,7209.42,54800],["2022-08-18",6940.41,7101.81,6886.61,7101.81,25900],["2022-08-19",6886.61,7155.62,6886.61,7101.81,47700],["2022-08-22",6886.61,6994.21,6832.81,6994.21,24700],["2022-08-23",6940.41,7155.62,6886.61,7155.62,28600],["2022-08-24",7101.81,7155.62,6994.21,7155.62,9300],["2022-08-25",7048.01,7747.43,7048.01,7532.23,60300],["2022-08-26",7532.23,7639.83,7424.62,7478.43,24900],["2022-08-29",7317.02,7478.43,6994.21,7317.02,75400],["2022-08-30",7209.42,7209.42,7101.81,7209.42,8300],["2022-08-31",7101.81,7209.42,7101.81,7101.81,12000],["2022-09-05",7370.82,7370.82,6940.41,7209.42,16800],["2022-09-06",7209.42,7209.42,6886.61,7155.62,10800],["2022-09-07",6940.41,6940.41,6779.0,6779.0,30900],["2022-09-08",6779.0,6779.0,6779.0,6779.0,8700],["2022-09-09",6779.0,6886.61,6671.4,6886.61,16000],["2022-09-12",6886.61,6994.21,6886.61,6940.41,22100],["2022-09-13",6940.41,7101.81,6779.0,7101.81,49000],["2022-09-14",6940.41,6994.21,6886.61,6994.21,14300],["2022-09-15",6940.41,6940.41,6832.81,6886.61,15200],["2022-09-16",6832.81,6832.81,6563.8,6563.8,37700],["2022-09-19",6671.4,6671.4,6402.39,6671.4,10900],["2022-09-20",6725.2,6725.2,6456.19,6563.8,15800],["2022-09-21",6779.0,6779.0,6456.19,6510.0,16400],["2022-09-22",6510.0,6671.4,6456.19,6671.4,26900],["2022-09-23",6510.0,6779.0,6456.19,6671.4,45100],["2022-09-26",6456.19,6832.81,6456.19,6617.6,3500],["2022-09-27",6617.6,6671.4,6563.8,6563.8,4400],["2022-09-28",6294.79,6402.39,5971.98,6240.99,31800],["2022-09-29",6133.38,6510.0,6133.38,6240.99,20200],["2022-09-30",6187.19,6187.19,5918.18,6187.19,13600],["2022-10-03",6025.78,6079.58,5918.18,6079.58,5300],["2022-10-04",6079.58,6079.58,5864.38,6025.78,9000],["2022-10-05",5918.18,6025.78,5918.18,6025.78,13600],["2022-10-06",5971.98,6025.78,5918.18,5971.98,2400],["2022-10-07",5918.18,6025.78,5756.77,5918.18,27400],["2022-10-10",5918.18,5971.98,5918.18,5971.98,6300],["2022-10-11",5918.18,6079.58,5810.58,5971.98,6500],["2022-10-12",5918.18,6079.58,5702.97,5918.18,3300],["2022-10-13",5810.58,6025.78,5810.58,6025.78,3500],["2022-10-14",5971.98,6079.58,5971.98,6079.58,11100],["2022-10-17",6187.19,6187.19,5810.58,6133.38,9000],["2022-10-18",6079.58,6079.58,5918.18,5918.18,5000],["2022-10-19",6079.58,6133.38,5918.18,6025.78,14600],["2022-10-20",6832.81,6832.81,5918.18,6402.39,2900],["2022-10-21",6079.58,6079.58,5380.16,5918.18,69100],["2022-10-24",5649.17,5649.17,5380.16,5380.16,10900],["2022-10-25",5756.77,5756.77,5272.56,5272.56,22100],["2022-10-26",5326.36,5380.16,4842.15,5164.96,43600],["2022-10-27",5380.16,5380.16,5111.15,5326.36,13400],["2022-10-28",5326.36,5433.96,5272.56,5380.16,22000],["2022-10-31",5326.36,5380.16,5326.36,5326.36,3600],["2022-11-01",5326.36,5326.36,5164.96,5272.56,7500],["2022-11-02",5218.76,5380.16,5218.76,5380.16,500],["2022-11-03",5326.36,5326.36,5326.36,5326.36,100],["2022-11-04",5326.36,5326.36,4949.75,5003.55,11500],["2022-11-07",5003.55,5003.55,4734.54,4842.15,11480],["2022-11-08",4842.15,4842.15,4734.54,4734.54,24200],["2022-11-09",4734.54,4734.54,4573.14,4680.74,4800],["2022-11-10",4680.74,4680.74,4357.93,4357.93,15200],["2022-11-11",4519.34,4573.14,4357.93,4357.93,33300],["2022-11-14",4411.73,4411.73,4196.53,4304.13,27600],["2022-11-15",4304.13,4304.13,3658.51,3873.72,47900],["2022-11-16",3981.32,4196.53,3766.11,4196.53,38100],["2022-11-17",3981.32,4196.53,3981.32,4196.53,26800],["2022-11-18",3766.11,4304.13,3766.11,4196.53,12200],["2022-11-21",4680.74,4680.74,4357.93,4626.94,17800],["2022-11-22",4788.34,4788.34,4465.53,4465.53,1500],["2022-11-23",4573.14,4573.14,4304.13,4304.13,15600],["2022-11-24",4357.93,4573.14,4357.93,4357.93,2100],["2022-11-25",4949.75,4949.75,4842.15,4842.15,500],["2022-11-28",4842.15,5272.56,4842.15,5218.76,19500],["2022-11-29",5218.76,5326.36,5057.35,5057.35,9100],["2022-11-30",5164.96,5218.76,5111.15,5164.96,14400],["2022-12-01",5164.96,5326.36,5111.15,5111.15,19200],["2022-12-02",5218.76,5218.76,4626.94,4895.95,7600],["2022-12-05",5487.77,5487.77,4895.95,4949.75,3800],["2022-12-06",4949.75,4949.75,4734.54,4734.54,8300],["2022-12-07",5111.15,5111.15,5057.35,5057.35,2500],["2022-12-08",4895.95,5003.55,4357.93,4949.75,10100],["2022-12-09",4895.95,4949.75,4895.95,4895.95,22000],["2022-12-12",4895.95,4895.95,4734.54,4788.34,10200],["2022-12-13",4788.34,4949.75,4734.54,4949.75,8000],["2022-12-14",4842.15,5111.15,4788.34,5111.15,600],["2022-12-15",5003.55,5111.15,4734.54,5111.15,1100],["2022-12-16",5111.15,5111.15,5057.35,5111.15,4700],["2022-12-19",5111.15,5111.15,4842.15,5111.15,26300],["2022-12-20",5218.76,5218.76,4842.15,4842.15,2200],["2022-12-21",4895.95,4895.95,4788.34,4842.15,3600],["2022-12-22",4842.15,4895.95,4734.54,4788.34,7000],["2022-12-23",4788.34,4788.34,4734.54,4788.34,5500],["2022-12-26",4949.75,4949.75,4626.94,4626.94,10500],["2022-12-27",4626.94,4680.74,4573.14,4680.74,2100],["2022-12-28",5057.35,5057.35,4465.53,4465.53,5300],["2022-12-29",4842.15,4842.15,4573.14,4573.14,1200],["2022-12-30",4734.54,4842.15,4626.94,4842.15,1100],["2023-01-03",4734.54,5111.15,4734.54,5111.15,1400],["2023-01-04",5111.15,5111.15,4895.95,4895.95,2100],["2023-01-05",4949.75,5057.35,4949.75,5057.35,1600],["2023-01-06",4895.95,4949.75,4734.54,4949.75,15000],["2023-01-09",4788.34,4842.15,4734.54,4842.15,11700],["2023-01-10",4734.54,4788.34,4734.54,4788.34,1500],["2023-01-11",4842.15,4842.15,4788.34,4788.34,900],["2023-01-12",4842.15,4842.15,4842.15,4842.15,4300],["2023-01-13",5111.15,5541.57,4895.95,5057.35,25400],["2023-01-16",5003.55,5164.96,5003.55,5111.15,9500],["2023-01-17",5111.15,5111.15,5003.55,5003.55,8800],["2023-01-18",5003.55,5057.35,5003.55,5003.55,9900],["2023-01-19",5003.55,5111.15,5003.55,5057.35,11500],["2023-01-27",4573.14,5541.57,4573.14,5003.55,5500],["2023-01-30",5164.96,5218.76,4949.75,5218.76,38200],["2023-01-31",5003.55,5111.15,4895.95,5111.15,10200],["2023-02-01",5003.55,5057.35,4842.15,4842.15,28200],["2023-02-02",4788.34,4949.75,4734.54,4949.75,5000],["2023-02-03",4842.15,4895.95,4734.54,4734.54,22800],["2023-02-06",4842.15,4842.15,4734.54,4734.54,2200],["2023-02-07",4842.15,4842.15,4734.54,4734.54,7400],["2023-02-08",4734.54,4788.34,4680.74,4680.74,9100],["2023-02-09",4734.54,4734.54,4734.54,4734.54,7900],["2023-02-10",4734.54,4734.54,4734.54,4734.54,10900],["2023-02-13",4626.94,4680.74,4626.94,4626.94,20000],["2023-02-14",4734.54,4734.54,4573.14,4626.94,14500],["2023-02-15",4626.94,4788.34,4626.94,4788.34,300],["2023-02-16",4573.14,5272.56,4573.14,5057.35,700],["2023-02-17",5057.35,5057.35,5057.35,5057.35,100],["2023-02-20",4842.15,5057.35,4842.15,5057.35,1000],["2023-02-21",4734.54,5057.35,4734.54,5057.35,1400],["2023-02-22",4788.34,4788.34,4734.54,4788.34,12600],["2023-02-23",4788.34,4788.34,4626.94,4788.34,19500],["2023-02-24",4734.54,4734.54,4734.54,4734.54,18300],["2023-02-27",4734.54,4895.95,4680.74,4734.54,22700],["2023-02-28",5057.35,5057.35,4734.54,4734.54,9000],["2023-03-01",4734.54,4788.34,4734.54,4788.34,10800],["2023-03-02",4788.34,4842.15,4788.34,4788.34,8400],["2023-03-03",4842.15,4842.15,4519.34,4519.34,31500],["2023-03-06",4949.75,4949.75,4680.74,4788.34,11300],["2023-03-07",4842.15,4842.15,4788.34,4842.15,17200],["2023-03-08",4895.95,4895.95,4788.34,4842.15,19200],["2023-03-09",4842.15,5541.57,4842.15,5541.57,69400],["2023-03-10",5649.17,6240.99,5649.17,6240.99,108700],["2023-03-13",6402.39,6402.39,5649.17,5810.58,14400],["2023-03-14",5864.38,6079.58,5864.38,5864.38,9800],["2023-03-15",6240.99,6240.99,6133.38,6133.38,9900],["2023-03-16",6348.59,6617.6,6240.99,6240.99,28600],["2023-03-17",6240.99,6240.99,6025.78,6025.78,15300],["2023-03-20",6402.39,6510.0,5810.58,5864.38,31100],["2023-03-21",5864.38,5864.38,5649.17,5702.97,22300],["2023-03-22",6133.38,6133.38,5918.18,5918.18,5000],["2023-03-23",5918.18,5918.18,5918.18,5918.18,5700],["2023-03-24",5864.38,6133.38,5810.58,5864.38,4200],["2023-03-27",6133.38,6133.38,5971.98,5971.98,300],["2023-03-28",5971.98,6025.78,5971.98,6025.78,800],["2023-03-29",6025.78,6025.78,5864.38,5864.38,8400],["2023-03-30",5918.18,5971.98,5864.38,5918.18,7100],["2023-03-31",5918.18,6025.78,5918.18,5971.98,14600],["2023-04-03",5971.98,6025.78,5864.38,5918.18,2400],["2023-04-04",5918.18,6187.19,5918.18,6187.19,9300],["2023-04-05",5971.98,6187.19,5918.18,6187.19,1100],["2023-04-06",6187.19,6187.19,5918.18,6133.38,9200],["2023-04-07",6079.58,6079.58,5918.18,5918.18,4400],["2023-04-10",5971.98,5971.98,5864.38,5918.18,25600],["2023-04-11",5864.38,5918.18,5810.58,5810.58,11200],["2023-04-12",5864.38,5918.18,5810.58,5918.18,19700],["2023-04-13",5864.38,5918.18,5864.38,5918.18,5800],["2023-04-14",5864.38,5864.38,5810.58,5810.58,7000],["2023-04-17",5864.38,5864.38,5810.58,5864.38,2300],["2023-04-18",5864.38,5864.38,5864.38,5864.38,8200],["2023-04-19",5864.38,5864.38,5810.58,5810.58,11200],["2023-04-20",5810.58,5864.38,5541.57,5864.38,14600],["2023-04-21",5702.97,5702.97,5649.17,5649.17,1100],["2023-04-24",5595.37,5595.37,5380.16,5487.77,10800],["2023-04-25",5433.96,5433.96,5433.96,5433.96,2300],["2023-04-26",5487.77,5487.77,5487.77,5487.77,900],["2023-04-27",5918.18,6240.99,5702.97,5702.97,4300],["2023-04-28",5702.97,5864.38,5702.97,5864.38,2900],["2023-05-04",5864.38,5918.18,5864.38,5918.18,4400],["2023-05-05",5918.18,5918.18,5810.58,5810.58,1800],["2023-05-08",5864.38,6079.58,5810.58,5918.18,11000],["2023-05-09",6079.58,6079.58,5864.38,5918.18,12600],["2023-05-10",6079.58,6079.58,5864.38,5864.38,5700],["2023-05-11",5918.18,5918.18,5864.38,5864.38,12000],["2023-05-12",5864.38,6079.58,5864.38,5918.18,11600],["2023-05-15",5864.38,5918.18,5864.38,5918.18,7100],["2023-05-16",6079.58,6187.19,5971.98,6187.19,16600],["2023-05-17",6240.99,6240.99,6025.78,6187.19,4200],["2023-05-18",6133.38,6187.19,6133.38,6187.19,4900],["2023-05-19",6025.78,6025.78,5918.18,5971.98,5900],["2023-05-22",5918.18,5971.98,5918.18,5918.18,12200],["2023-05-23",5971.98,6079.58,5918.18,5918.18,30200],["2023-05-24",5971.98,5971.98,5971.98,5971.98,100],["2023-05-25",5971.98,5971.98,5864.38,5864.38,2600],["2023-05-26",5864.38,5864.38,5756.77,5810.58,28400],["2023-05-29",5918.18,6025.78,5918.18,5918.18,4300],["2023-05-30",5918.18,5918.18,5864.38,5918.18,5100],["2023-05-31",6079.58,6348.59,5918.18,5918.18,6300],["2023-06-01",6079.58,6187.19,6079.58,6187.19,5300],["2023-06-02",6187.19,6187.19,6025.78,6133.38,2400],["2023-06-05",6294.79,6294.79,6025.78,6079.58,5700],["2023-06-06",6079.58,6187.19,6025.78,6025.78,4500],["2023-06-07",6348.59,6725.2,6348.59,6510.0,134400],["2023-06-08",6402.39,6886.61,6402.39,6563.8,16900],["2023-06-09",6563.8,6671.4,6456.19,6671.4,11800],["2023-06-12",6617.6,6617.6,6510.0,6617.6,5300],["2023-06-13",6563.8,6671.4,6456.19,6563.8,17900],["2023-06-14",6563.8,6779.0,6563.8,6779.0,22500],["2023-06-15",6671.4,6779.0,6617.6,6671.4,22200],["2023-06-16",6725.2,6725.2,6725.2,6725.2,12500],["2023-06-19",6456.19,6671.4,6456.19,6671.4,22300],["2023-06-20",6617.6,6617.6,6510.0,6617.6,9600],["2023-06-21",6671.4,6671.4,6563.8,6671.4,100500],["2023-06-22",6671.4,6671.4,6563.8,6617.6,18400],["2023-06-23",7478.43,7478.43,6725.2,7155.62,145700],["2023-06-26",7155.62,7263.22,6994.21,7263.22,117900],["2023-06-27",7263.22,7263.22,6079.58,6994.21,28700],["2023-06-28",6456.19,7209.42,6240.99,6779.0,11700],["2023-06-29",6779.0,6940.41,6725.2,6832.81,128100],["2023-06-30",6294.79,6886.61,6240.99,6886.61,13900],["2023-07-03",6563.8,6725.2,6456.19,6617.6,110400],["2023-07-04",6510.0,6994.21,6456.19,6617.6,9400],["2023-07-05",6671.4,6886.61,6617.6,6725.2,4200],["2023-07-06",6779.0,6779.0,6563.8,6563.8,7500],["2023-07-07",6617.6,6940.41,6617.6,6886.61,17100],["2023-07-10",6348.59,6940.41,6294.79,6832.81,11900],["2023-07-11",6994.21,6994.21,6779.0,6832.81,2900],["2023-07-12",6832.81,6886.61,6832.81,6832.81,15400],["2023-07-13",7048.01,7048.01,6779.0,6779.0,2700],["2023-07-14",6832.81,6886.61,6832.81,6832.81,1800],["2023-07-17",6832.81,6886.61,6779.0,6886.61,3900],["2023-07-18",6994.21,7101.81,6779.0,6832.81,16800],["2023-07-19",6940.41,6994.21,6779.0,6886.61,16300],["2023-07-20",6779.0,6832.81,6779.0,6832.81,8400],["2023-07-21",7855.04,7855.04,7747.43,7855.04,142900],["2023-07-24",8177.85,8931.07,7532.23,8070.24,77500],["2023-07-25",7908.84,7962.64,7693.63,7801.24,33100],["2023-07-26",7801.24,7962.64,7747.43,7962.64,61400],["2023-07-27",7586.03,7908.84,7586.03,7747.43,18300],["2023-07-28",7693.63,7855.04,7532.23,7855.04,38900],["2023-07-31",7747.43,8070.24,7747.43,8016.44,25400],["2023-08-01",7962.64,8124.04,7962.64,8070.24,13400],["2023-08-02",8070.24,8177.85,8016.44,8070.24,18600],["2023-08-03",8124.04,8715.86,8070.24,8608.26,40200],["2023-08-04",8608.26,8769.66,8500.66,8769.66,10400],["2023-08-07",8715.86,8877.27,8715.86,8877.27,43400],["2023-08-08",8823.47,8823.47,8393.05,8608.26,17000],["2023-08-09",8608.26,8608.26,8500.66,8500.66,8000],["2023-08-10",8124.04,8877.27,8124.04,8823.47,38400],["2023-08-11",8823.47,8877.27,8715.86,8823.47,7200],["2023-08-14",8823.47,9361.48,8823.47,9146.28,35300],["2023-08-15",9146.28,10222.31,9146.28,10007.1,70000],["2023-08-16",10007.1,10222.31,9953.3,9953.3,42200],["2023-08-17",10007.1,10222.31,9684.29,9899.5,49500],["2023-08-18",10222.31,10222.31,8715.86,9684.29,97800],["2023-08-21",9953.3,9953.3,9522.89,9576.69,18100],["2023-08-22",10168.51,10168.51,9307.68,9576.69,8200],["2023-08-23",9630.49,9630.49,9522.89,9576.69,25100],["2023-08-24",9684.29,9738.09,9630.49,9684.29,20200],["2023-08-25",9791.9,9791.9,9576.69,9684.29,20400],["2023-08-28",9738.09,10222.31,9630.49,10060.9,37800],["2023-08-29",10007.1,10007.1,9899.5,9953.3,24600],["2023-08-30",8931.07,10168.51,8931.07,9791.9,6700],["2023-08-31",10168.51,10168.51,9791.9,9845.7,25100],["2023-09-05",9791.9,10060.9,9791.9,10060.9,23500],["2023-09-06",10168.51,10276.11,10114.7,10222.31,100400],["2023-09-07",10706.52,10706.52,10222.31,10222.31,7900],["2023-09-08",10222.31,10222.31,9953.3,10060.9,37000],["2023-09-11",10060.9,10060.9,9899.5,9899.5,15900],["2023-09-12",10007.1,10168.51,9953.3,10168.51,10300],["2023-09-13",10168.51,10168.51,9845.7,9953.3,22300],["2023-09-14",10007.1,10007.1,9845.7,9845.7,20300],["2023-09-15",9899.5,9899.5,9684.29,9899.5,24800],["2023-09-18",9738.09,10007.1,9738.09,10007.1,28900],["2023-09-19",9953.3,10007.1,9953.3,10007.1,38300],["2023-09-20",9953.3,10007.1,9953.3,10007.1,11600],["2023-09-21",10007.1,10007.1,9953.3,9953.3,8200],["2023-09-22",10007.1,10007.1,9845.7,9953.3,10900],["2023-09-25",10007.1,10060.9,9684.29,9684.29,18600],["2023-09-26",9684.29,9684.29,9522.89,9522.89,28300],["2023-09-27",9630.49,9630.49,9576.69,9576.69,2700],["2023-09-28",9522.89,9630.49,9469.09,9630.49,4600],["2023-09-29",9684.29,9791.9,9684.29,9684.29,3000],["2023-10-02",10007.1,10007.1,9684.29,9684.29,10900],["2023-10-03",9630.49,9630.49,9469.09,9469.09,10400],["2023-10-04",9522.89,9684.29,9469.09,9576.69,6300],["2023-10-05",9630.49,9738.09,9522.89,9522.89,33400],["2023-10-06",9522.89,9522.89,9469.09,9522.89,20200],["2023-10-09",9953.3,9953.3,9791.9,9791.9,5500],["2023-10-10",10114.7,10114.7,9899.5,10060.9,36900],["2023-10-11",9791.9,10060.9,9791.9,9953.3,7100],["2023-10-12",10007.1,10652.72,9953.3,10437.51,54700],["2023-10-13",10491.32,10491.32,10383.71,10491.32,49800],["2023-10-16",10491.32,10760.32,10383.71,10545.12,46500],["2023-10-17",10545.12,11190.74,10437.51,11190.74,24200],["2023-10-18",10921.73,11405.94,10921.73,11405.94,29000],["2023-10-19",11513.55,12105.36,11513.55,11836.36,82800],["2023-10-20",11782.56,11782.56,10491.32,11298.34,26100],["2023-10-23",11190.74,11190.74,10545.12,10598.92,11000],["2023-10-24",10760.32,10760.32,10491.32,10706.52,31100],["2023-10-25",10706.52,10760.32,10706.52,10706.52,7000],["2023-10-26",10706.52,10706.52,10222.31,10491.32,28300],["2023-10-27",10222.31,10491.32,10222.31,10491.32,16900],["2023-10-30",10491.32,10491.32,10222.31,10222.31,4600],["2023-10-31",10329.91,10545.12,10222.31,10545.12,4000],["2023-11-01",10276.11,10491.32,10222.31,10491.32,4300],["2023-11-02",10437.51,10491.32,10437.51,10491.32,1100],["2023-11-03",10437.51,10491.32,9953.3,10222.31,24900],["2023-11-06",10060.9,10222.31,10060.9,10222.31,18600],["2023-11-07",10060.9,10329.91,10060.9,10329.91,3500],["2023-11-08",10491.32,10491.32,10329.91,10491.32,5800],["2023-11-09",10222.31,10437.51,10060.9,10329.91,15200],["2023-11-10",10329.91,10329.91,10222.31,10222.31,7300],["2023-11-13",10276.11,10383.71,10276.11,10383.71,5800],["2023-11-14",10329.91,10383.71,10329.91,10383.71,9900],["2023-11-15",10383.71,10491.32,10383.71,10437.51,8500],["2023-11-16",10491.32,10545.12,10491.32,10491.32,9200],["2023-11-17",10383.71,10383.71,10276.11,10276.11,5700],["2023-11-20",10329.91,10383.71,10007.1,10276.11,14800],["2023-11-21",10276.11,10437.51,10276.11,10276.11,7900],["2023-11-22",10383.71,10383.71,10222.31,10222.31,19500],["2023-11-23",10114.7,10383.71,10114.7,10222.31,17800],["2023-11-24",10276.11,10276.11,10222.31,10276.11,16200],["2023-11-27",10329.91,10491.32,10222.31,10222.31,3900],["2023-11-28",10168.51,10222.31,10168.51,10222.31,1700],["2023-11-29",10222.31,10222.31,10222.31,10222.31,2100],["2023-11-30",10276.11,10276.11,10114.7,10114.7,1600],["2023-12-01",10168.51,10329.91,10168.51,10276.11,4500],["2023-12-04",10222.31,10222.31,10222.31,10222.31,11000],["2023-12-05",10222.31,10222.31,10114.7,10114.7,15900],["2023-12-06",10168.51,10276.11,10168.51,10222.31,6000],["2023-12-07",10222.31,10222.31,10222.31,10222.31,7000],["2023-12-08",10276.11,10383.71,10276.11,10383.71,9400],["2023-12-11",10383.71,10491.32,10329.91,10491.32,18500],["2023-12-12",10437.51,10491.32,10437.51,10491.32,12600],["2023-12-13",10437.51,10491.32,10222.31,10329.91,6000],["2023-12-14",10499.73,10731.77,10499.73,10673.76,16700],["2023-12-15",10731.77,10963.81,10731.77,10731.77,6600],["2023-12-18",10789.78,10789.78,10731.77,10731.77,3300],["2023-12-19",10789.78,10905.8,10731.77,10789.78,8400],["2023-12-20",10789.78,10789.78,10789.78,10789.78,4900],["2023-12-21",10905.8,11891.96,10905.8,11311.87,18400],["2023-12-22",11195.85,11427.89,11021.82,11253.86,17400],["2023-12-25",11311.87,11601.91,11311.87,11369.88,34700],["2023-12-26",11427.89,11485.89,11253.86,11369.88,39600],["2023-12-27",11311.87,11311.87,11021.82,11195.85,105000],["2023-12-28",11137.84,11137.84,10905.8,10963.81,22800],["2023-12-29",11021.82,11311.87,10963.81,11253.86,33800],["2024-01-02",11485.89,11485.89,11079.83,11079.83,4400],["2024-01-03",11195.85,11195.85,11079.83,11079.83,8100],["2024-01-04",11137.84,11137.84,11137.84,11137.84,1700],["2024-01-05",11195.85,11311.87,11195.85,11253.86,4400],["2024-01-08",11311.87,11427.89,11311.87,11427.89,20700],["2024-01-09",11601.91,11601.91,11311.87,11369.88,19000],["2024-01-10",11427.89,11543.9,11427.89,11427.89,15000],["2024-01-11",11485.89,11543.9,11427.89,11427.89,23200],["2024-01-12",11427.89,11543.9,11311.87,11485.89,10800],["2024-01-15",11485.89,11485.89,11369.88,11369.88,1600],["2024-01-16",11311.87,11427.89,11311.87,11427.89,14800],["2024-01-17",11369.88,11543.9,11369.88,11427.89,25000],["2024-01-18",11601.91,11659.92,11601.91,11659.92,8100],["2024-01-19",11601.91,11659.92,11601.91,11601.91,5700],["2024-01-22",11601.91,12646.09,11601.91,12472.06,65300],["2024-01-23",12472.06,12646.09,12414.05,12530.07,18500],["2024-01-24",12530.07,13052.15,12530.07,12936.13,38400],["2024-01-25",12762.11,12762.11,12182.01,12646.09,1500],["2024-01-26",12182.01,12704.1,12182.01,12588.08,30200],["2024-01-29",12762.11,12820.11,12240.02,12762.11,64200],["2024-01-30",12588.08,12936.13,12588.08,12820.11,14700],["2024-01-31",12820.11,13168.17,12646.09,13168.17,36200],["2024-02-01",12994.14,14212.34,12472.06,13922.3,81500],["2024-02-02",13922.3,13922.3,13690.26,13806.28,7500],["2024-02-05",13690.26,13690.26,12762.11,13690.26,8800],["2024-02-06",14038.32,14560.4,14038.32,14560.4,30200],["2024-02-07",14618.41,15662.58,14618.41,15662.58,50300],["2024-02-15",15662.58,16532.73,15662.58,16184.67,87600],["2024-02-16",16184.67,16474.72,14502.39,15604.57,253400],["2024-02-19",15430.55,15662.58,15430.55,15662.58,16200],["2024-02-20",15488.56,15720.59,15430.55,15546.56,40900],["2024-02-21",15546.56,15546.56,15546.56,15546.56,6000],["2024-02-22",15662.58,16126.66,15662.58,15952.63,31100],["2024-02-23",15836.61,16010.64,15604.57,15662.58,13000],["2024-02-26",15662.58,15894.62,15082.49,15662.58,33900],["2024-02-27",15720.59,15952.63,15488.56,15778.6,14600],["2024-02-28",15662.58,15662.58,15662.58,15662.58,2300],["2024-02-29",15662.58,15720.59,15662.58,15662.58,18400],["2024-03-01",15720.59,16068.65,15720.59,16068.65,8100],["2024-03-04",16068.65,17402.87,16068.65,17344.86,147000],["2024-03-05",16880.78,18563.06,16822.78,18505.05,366700],["2024-03-06",18563.06,18563.06,17982.97,18563.06,90600],["2024-03-07",18505.05,19375.2,18505.05,19027.14,73200],["2024-03-08",19143.16,19143.16,18621.07,18853.11,100600],["2024-03-11",18621.07,18621.07,16300.69,18447.04,197100],["2024-03-12",18563.06,19317.19,18331.02,19317.19,476800],["2024-03-13",19317.19,19607.23,19143.16,19143.16,58200],["2024-03-14",19143.16,19433.21,18563.06,19085.15,41900],["2024-03-15",18795.1,18795.1,17402.87,18563.06,39700],["2024-03-18",19085.15,19085.15,17750.93,18447.04,109700],["2024-03-19",18795.1,19085.15,17402.87,18621.07,95900],["2024-03-20",18505.05,18505.05,17344.86,17924.96,284400],["2024-03-21",19085.15,19085.15,17402.87,17808.94,64600],["2024-03-22",19027.14,19027.14,17460.88,17924.96,32400],["2024-03-25",18911.12,18911.12,17750.93,17982.97,31200],["2024-03-26",18969.13,18969.13,17692.92,17924.96,41200],["2024-03-27",18505.05,18505.05,17866.95,18215.0,81500],["2024-03-28",18969.13,18969.13,17576.9,18447.04,46800],["2024-03-29",17866.95,18911.12,17866.95,18563.06,195100],["2024-04-01",18447.04,19549.23,18447.04,19549.23,117300],["2024-04-02",19143.16,20883.45,19143.16,20593.4,172800],["2024-04-03",20883.45,21579.56,20883.45,21347.52,93200],["2024-04-04",21463.54,21927.62,20883.45,21173.49,71700],["2024-04-05",21173.49,21463.54,20593.4,21463.54,24200],["2024-04-08",21173.49,21927.62,21173.49,21927.62,22000],["2024-04-09",21927.62,22623.73,21811.6,22275.67,58500],["2024-04-10",22275.67,23145.82,22043.64,22855.77,54500],["2024-04-11",23087.81,23087.81,22043.64,22275.67,54600],["2024-04-12",22159.66,22391.69,21985.63,22275.67,24300],["2024-04-15",22391.69,22391.69,20941.45,21463.54,143900],["2024-04-16",21753.59,22043.64,20999.46,22043.64,54400],["2024-04-17",21463.54,21637.57,20883.45,21173.49,68800],["2024-04-19",21173.49,21173.49,20593.4,20767.43,33800],["2024-04-22",22043.64,22043.64,21057.47,21057.47,38300],["2024-04-23",21811.6,21811.6,20941.45,21347.52,38900],["2024-04-24",21115.48,21231.5,20999.46,21115.48,52600],["2024-04-25",21463.54,21463.54,21115.48,21463.54,15900],["2024-04-26",21405.53,21521.55,21289.51,21521.55,16600],["2024-05-02",22043.64,22855.77,21753.59,22623.73,55400],["2024-05-03",22565.72,23203.83,22565.72,22971.79,62100],["2024-05-06",22971.79,23493.88,22971.79,23261.84,22400],["2024-05-07",23203.83,23319.85,23029.8,23203.83,29500],["2024-05-08",23145.82,23493.88,22855.77,23493.88,16900],["2024-05-09",23551.89,23783.92,22217.67,22449.7,42500],["2024-05-10",22507.71,22507.71,21173.49,21463.54,102300],["2024-05-13",21637.57,22507.71,21463.54,21753.59,56800],["2024-05-14",21637.57,22043.64,21521.55,21927.62,6900],["2024-05-15",21753.59,21927.62,21463.54,21869.61,10300],["2024-05-16",21695.58,21811.6,21695.58,21753.59,311800],["2024-05-17",21695.58,21927.62,21463.54,21695.58,111600],["2024-05-20",21637.57,21695.58,21463.54,21579.56,326400],["2024-05-21",21463.54,21579.56,21231.5,21463.54,18700],["2024-05-22",21521.55,21695.58,21463.54,21463.54,417600],["2024-05-23",21695.58,22275.67,21695.58,22275.67,15400],["2024-05-24",22043.64,22043.64,21637.57,22043.64,100800],["2024-05-27",22043.64,22159.66,21579.56,22043.64,41100],["2024-05-28",22043.64,22507.71,22043.64,22159.66,13600],["2024-05-29",22507.71,22507.71,22217.67,22275.67,5500],["2024-05-30",22043.64,22275.67,22043.64,22275.67,21600],["2024-05-31",22275.67,22449.7,22217.67,22275.67,30200],["2024-06-03",21869.61,22275.67,21579.56,22043.64,36400],["2024-06-04",22101.65,22217.67,21927.62,22159.66,28000],["2024-06-05",22623.73,22681.74,21753.59,21811.6,54900],["2024-06-06",21985.63,22043.64,21869.61,22043.64,15500],["2024-06-07",22101.65,22101.65,21927.62,21985.63,9500],["2024-06-10",21985.63,22391.69,21985.63,22333.68,151500],["2024-06-11",22275.67,22507.71,22275.67,22507.71,33500],["2024-06-12",21811.6,22333.68,21811.6,21927.62,43900],["2024-06-13",21811.6,22043.64,18795.1,21869.61,91500],["2024-06-14",21463.54,21927.62,21463.54,21695.58,35300],["2024-06-17",21463.54,21695.58,21463.54,21637.57,19600],["2024-06-18",21637.57,21695.58,21521.55,21521.55,9300],["2024-06-19",21463.54,21579.56,21463.54,21463.54,14400],["2024-06-20",21521.55,21521.55,21057.47,21173.49,64600],["2024-06-21",21115.48,21173.49,20187.33,20593.4,130300],["2024-06-24",19723.25,20535.39,19143.16,20013.3,72200],["2024-06-25",19723.25,19723.25,19143.16,19491.22,49700],["2024-06-26",19375.2,19491.22,18679.08,19317.19,15600],["2024-06-27",20303.35,20303.35,19723.25,20187.33,4500],["2024-06-28",20071.31,20535.39,19955.29,19955.29,17300],["2024-07-01",19897.28,19897.28,19897.28,19897.28,700],["2024-07-02",20013.3,20071.31,19955.29,20071.31,5300],["2024-07-03",20071.31,20129.32,19897.28,19897.28,27300],["2024-07-04",19839.27,20013.3,19723.25,19955.29,24100],["2024-07-05",19723.25,19839.27,19665.24,19781.26,47900],["2024-07-08",19839.27,19839.27,19549.23,19723.25,40200],["2024-07-09",19433.21,19607.23,19433.21,19433.21,99900],["2024-07-10",19317.19,19375.2,19201.17,19259.18,15500],["2024-07-11",19317.19,20535.39,19317.19,20013.3,22300],["2024-07-12",20071.31,20071.31,19143.16,19491.22,49100],["2024-07-15",19375.2,19433.21,19259.18,19433.21,17500],["2024-07-16",19433.21,19491.22,19375.2,19433.21,9100],["2024-07-17",19433.21,19491.22,19143.16,19143.16,28800],["2024-07-18",19317.19,19317.19,18969.13,19143.16,22800],["2024-07-19",18969.13,19143.16,16300.69,16300.69,178800],["2024-07-22",15720.59,15720.59,14676.42,14676.42,253100],["2024-07-23",14502.39,16532.73,14502.39,15082.49,47900],["2024-07-24",12820.11,15894.62,12820.11,15662.58,26500],["2024-07-25",12646.09,15604.57,12646.09,14966.47,10300],["2024-07-26",14792.44,15604.57,14792.44,15140.5,12600],["2024-07-29",15140.5,15720.59,15140.5,15140.5,15500],["2024-07-30",13922.3,15430.55,13922.3,15024.48,9800],["2024-07-31",15314.53,15314.53,14676.42,15256.52,19900],["2024-08-01",15952.63,16068.65,15082.49,15140.5,16600],["2024-08-02",15372.54,15546.56,15372.54,15372.54,10400],["2024-08-05",15140.5,15140.5,14560.4,14908.46,31600],["2024-08-06",15082.49,15082.49,14792.44,15024.48,37100],["2024-08-07",14966.47,15488.56,14966.47,15488.56,300],["2024-08-08",15082.49,15372.54,14966.47,15372.54,5500],["2024-08-09",15372.54,15372.54,15082.49,15082.49,1500],["2024-08-12",15082.49,15314.53,15082.49,15314.53,3400],["2024-08-13",15082.49,15082.49,14618.41,14966.47,10500],["2024-08-14",15314.53,15314.53,14966.47,15198.51,4500],["2024-08-15",15082.49,15082.49,14560.4,14560.4,8000],["2024-08-16",14966.47,15082.49,14966.47,15082.49,10100],["2024-08-19",15082.49,15082.49,14908.46,14908.46,5200],["2024-08-20",14850.45,15082.49,14792.44,15082.49,19600],["2024-08-21",14908.46,15082.49,14792.44,14792.44,15200],["2024-08-22",14792.44,15662.58,14792.44,15662.58,60100],["2024-08-23",15430.55,15662.58,15372.54,15662.58,13600],["2024-08-26",15546.56,15952.63,15546.56,15778.6,19600],["2024-08-27",15952.63,16358.7,15952.63,16358.7,120700],["2024-08-28",16474.72,17692.92,16474.72,17228.84,60100],["2024-08-29",17402.87,17402.87,16532.73,17228.84,26200],["2024-08-30",17228.84,17228.84,16590.74,16822.78,24400],["2024-09-04",16822.78,16822.78,16300.69,16706.76,23200],["2024-09-05",16822.78,16822.78,16590.74,16590.74,13300],["2024-09-06",16706.76,16706.76,16532.73,16532.73,16000],["2024-09-09",19027.14,19027.14,16648.75,17054.81,18500],["2024-09-10",16648.75,16648.75,16474.72,16532.73,16400],["2024-09-11",16532.73,16532.73,16358.7,16532.73,14000],["2024-09-12",17402.87,17402.87,16532.73,16532.73,1900],["2024-09-13",16590.74,16590.74,16590.74,16590.74,2200],["2024-09-16",16532.73,16532.73,16358.7,16358.7,8300],["2024-09-17",17054.81,17054.81,16532.73,16532.73,2000],["2024-09-18",16532.73,16996.8,16532.73,16532.73,15200],["2024-09-19",16532.73,16532.73,16474.72,16474.72,2600],["2024-09-20",16358.7,16532.73,16358.7,16416.71,7100],["2024-09-23",16416.71,16416.71,16184.67,16242.68,22000],["2024-09-24",16242.68,16358.7,16242.68,16358.7,18700],["2024-09-25",16590.74,16706.76,16358.7,16474.72,2100],["2024-09-26",16822.78,16822.78,16474.72,16474.72,700],["2024-09-27",16706.76,16706.76,16184.67,16358.7,10800],["2024-09-30",16532.73,16532.73,16184.67,16184.67,28300],["2024-10-01",16242.68,16358.7,16242.68,16242.68,3100],["2024-10-02",16300.69,16300.69,16242.68,16242.68,6000],["2024-10-03",16242.68,16300.69,16010.64,16010.64,37200],["2024-10-04",16184.67,16184.67,16068.65,16068.65,4900],["2024-10-07",16010.64,16068.65,15894.62,15894.62,11100],["2024-10-08",15894.62,15894.62,15836.61,15894.62,20600],["2024-10-09",15894.62,15894.62,15662.58,15662.58,17500],["2024-10-10",15662.58,16068.65,15662.58,15662.58,11800],["2024-10-11",15720.59,15720.59,15662.58,15662.58,6200],["2024-10-14",15546.56,15662.58,15546.56,15662.58,4500],["2024-10-15",15662.58,15662.58,15604.57,15604.57,2000],["2024-10-16",15604.57,15662.58,15604.57,15662.58,9200],["2024-10-17",16532.73,16532.73,15488.56,15488.56,17400],["2024-10-18",15488.56,15546.56,15314.53,15546.56,11600],["2024-10-21",14386.37,15024.48,14328.36,14908.46,40600],["2024-10-22",15082.49,15082.49,14908.46,14908.46,10400],["2024-10-23",15024.48,15198.51,15024.48,15082.49,1300],["2024-10-24",15082.49,15140.5,15082.49,15082.49,5800],["2024-10-25",15082.49,15198.51,15082.49,15082.49,2400],["2024-10-28",15082.49,15372.54,15082.49,15372.54,6800],["2024-10-29",15372.54,15372.54,15372.54,15372.54,1400],["2024-10-30",15662.58,15662.58,15256.52,15256.52,5000],["2024-10-31",15662.58,15662.58,15082.49,15082.49,1100],["2024-11-01",15256.52,15256.52,15256.52,15256.52,100],["2024-11-04",15256.52,15256.52,15256.52,15256.52,3100],["2024-11-05",15256.52,15256.52,15256.52,15256.52,20000],["2024-11-06",15720.59,15836.61,15314.53,15836.61,6600],["2024-11-07",15836.61,15836.61,15662.58,15778.6,3600],["2024-11-08",15662.58,15662.58,15662.58,15662.58,1600],["2024-11-11",15546.56,15546.56,15372.54,15372.54,4300],["2024-11-12",15488.56,15720.59,15488.56,15720.59,17100],["2024-11-13",15778.6,15778.6,15662.58,15778.6,19200],["2024-11-14",15778.6,15778.6,15488.56,15488.56,4500],["2024-11-15",15488.56,15778.6,15314.53,15778.6,3000],["2024-11-18",15430.55,15430.55,15430.55,15430.55,1800],["2024-11-19",15952.63,15952.63,15488.56,15488.56,2000],["2024-11-20",15604.57,17286.85,15604.57,15604.57,800],["2024-11-21",15836.61,15836.61,15836.61,15836.61,0],["2024-11-22",15140.5,15662.58,15140.5,15546.56,6500],["2024-11-25",15488.56,15488.56,15488.56,15488.56,100],["2024-11-26",15372.54,15778.6,15372.54,15778.6,4200],["2024-11-27",15488.56,15488.56,15430.55,15430.55,6600],["2024-11-28",15778.6,16822.78,15778.6,16590.74,16900],["2024-11-29",16474.72,16532.73,16242.68,16416.71,18200],["2024-12-02",16474.72,16474.72,16474.72,16474.72,12700],["2024-12-03",16474.72,16532.73,15952.63,16532.73,92700],["2024-12-04",16184.67,16242.68,15372.54,15372.54,1200],["2024-12-05",15604.57,15894.62,15430.55,15894.62,15900],["2024-12-06",15140.5,15836.61,15140.5,15836.61,5700],["2024-12-09",15952.63,15952.63,15836.61,15836.61,2600],["2024-12-10",15662.58,15662.58,15256.52,15256.52,3100],["2024-12-11",15662.58,15662.58,15662.58,15662.58,900],["2024-12-12",15546.56,15662.58,15546.56,15662.58,5300],["2024-12-13",15546.56,15662.58,15546.56,15662.58,4100],["2024-12-16",15546.56,15662.58,15546.56,15546.56,27400],["2024-12-17",15546.56,15604.57,15546.56,15604.57,6800],["2024-12-18",15662.58,15662.58,15546.56,15546.56,9300],["2024-12-19",15546.56,15778.6,15546.56,15778.6,4200],["2024-12-20",15778.6,15778.6,15662.58,15662.58,6900],["2024-12-23",15662.58,15662.58,15662.58,15662.58,1400],["2024-12-24",15662.58,15720.59,15662.58,15720.59,6300],["2024-12-25",15662.58,15894.62,15662.58,15894.62,4400],["2024-12-26",15430.55,15778.6,15430.55,15778.6,6400],["2024-12-27",15778.6,15778.6,15778.6,15778.6,16800],["2024-12-30",15140.5,15778.6,15140.5,15778.6,3600],["2024-12-31",15662.58,15952.63,15662.58,15952.63,15600],["2025-01-02",15430.55,15720.59,15430.55,15720.59,2300],["2025-01-03",15488.56,15488.56,15488.56,15488.56,0],["2025-01-06",15894.62,15952.63,15894.62,15952.63,4800],["2025-01-07",15546.56,15662.58,15546.56,15662.58,6100],["2025-01-08",15662.58,15662.58,15662.58,15662.58,100],["2025-01-09",15430.55,15662.58,15430.55,15662.58,3000],["2025-01-10",15662.58,15662.58,15372.54,15372.54,600],["2025-01-13",15430.55,15952.63,15430.55,15952.63,8900],["2025-01-14",15894.62,15952.63,15662.58,15952.63,16400],["2025-01-15",15662.58,15952.63,15662.58,15952.63,900],["2025-01-16",15720.59,15720.59,15720.59,15720.59,0],["2025-01-17",15778.6,15778.6,15720.59,15720.59,4100],["2025-01-20",15720.59,15720.59,15720.59,15720.59,4200],["2025-01-21",15720.59,16010.64,15720.59,15952.63,15600],["2025-01-22",16242.68,16590.74,16068.65,16358.7,75700],["2025-01-23",16300.69,17112.82,16300.69,16706.76,3500],["2025-01-24",16822.78,17866.95,16706.76,16880.78,15000],["2025-02-03",15778.6,16996.8,15778.6,16996.8,6600],["2025-02-04",16880.78,16938.79,16880.78,16880.78,20400],["2025-02-05",16880.78,17402.87,16822.78,17402.87,32400],["2025-02-06",17982.97,18273.01,17982.97,17982.97,34600],["2025-02-07",17982.97,18563.06,17576.9,18447.04,3900],["2025-02-10",17402.87,18563.06,17402.87,18505.05,42400],["2025-02-11",18563.06,18911.12,18563.06,18853.11,21600],["2025-02-12",18853.11,19027.14,18853.11,19027.14,32400],["2025-02-13",17750.93,18969.13,17750.93,18853.11,8300],["2025-02-14",18737.09,19259.18,18737.09,19201.17,40800],["2025-02-17",19085.15,19143.16,18563.06,19085.15,10500],["2025-02-18",19027.14,19027.14,18795.1,18795.1,17500],["2025-02-19",18969.13,18969.13,18273.01,18273.01,8100],["2025-02-20",18621.07,18621.07,18215.0,18215.0,7100],["2025-02-21",18215.0,18273.01,17692.92,17982.97,22200],["2025-02-24",18098.99,18563.06,17982.97,18563.06,45400],["2025-02-25",18563.06,19317.19,18563.06,19143.16,39100],["2025-02-26",19143.16,19143.16,18563.06,18853.11,16000],["2025-02-27",18795.1,19433.21,18795.1,19433.21,64300],["2025-02-28",18911.12,19201.17,18911.12,19201.17,18400],["2025-03-03",19143.16,19143.16,19143.16,19143.16,9100],["2025-03-04",19897.28,19897.28,19143.16,19143.16,32400],["2025-03-05",19143.16,19201.17,19143.16,19143.16,39000],["2025-03-06",19143.16,19317.19,19143.16,19259.18,26300],["2025-03-07",19201.17,19201.17,18853.11,18853.11,15300],["2025-03-10",19143.16,19143.16,18969.13,19143.16,23900],["2025-03-11",19143.16,19375.2,19143.16,19375.2,34900],["2025-03-12",19723.25,19897.28,19317.19,19897.28,49500],["2025-03-13",17460.88,20013.3,17460.88,19665.24,30700],["2025-03-14",19723.25,20303.35,19723.25,20303.35,42100],["2025-03-17",20071.31,20071.31,19723.25,19897.28,8500],["2025-03-18",21463.54,21463.54,19549.23,19723.25,14100],["2025-03-19",19839.27,20187.33,19839.27,19839.27,53100],["2025-03-20",19897.28,20187.33,19839.27,20013.3,32000],["2025-03-21",20013.3,20187.33,20013.3,20013.3,47900],["2025-03-24",20013.3,20013.3,19781.26,19955.29,27600],["2025-03-25",20175.57,21288.7,20175.57,20453.85,23700],["2025-03-26",20662.56,20662.56,20453.85,20523.42,39462],["2025-03-27",20523.42,20523.42,18227.58,20384.28,57600],["2025-03-28",20245.14,20245.14,20106.0,20106.0,19000],["2025-03-31",20106.0,20801.7,20106.0,20175.57,37900],["2025-04-01",20314.71,20453.85,20314.71,20314.71,11400],["2025-04-02",20523.42,20592.99,20314.71,20314.71,63900],["2025-04-03",20245.14,20245.14,18436.29,18923.29,67400],["2025-04-04",18784.15,19271.14,18505.86,19271.14,72200],["2025-04-08",18645.01,18784.15,18088.44,18158.01,69400],["2025-04-09",18505.86,18505.86,17879.73,18088.44,61000],["2025-04-10",20871.28,20871.28,20106.0,20175.57,54400],["2025-04-11",20314.71,20314.71,18992.86,19966.85,3700],["2025-04-14",19827.71,19827.71,19479.86,19549.43,19000],["2025-04-15",19410.29,19410.29,18923.29,18923.29,10300],["2025-04-16",19132.0,19132.0,18784.15,18784.15,7200],["2025-04-17",18714.58,18923.29,18645.01,18923.29,25300],["2025-04-18",18853.72,19132.0,18853.72,18923.29,12500],["2025-04-21",19132.0,19410.29,18992.86,19410.29,4700],["2025-04-22",19271.14,19549.43,18784.15,19479.86,78900],["2025-04-23",19479.86,19479.86,19271.14,19271.14,3100],["2025-04-24",19479.86,20592.99,19479.86,20314.71,87000],["2025-04-25",20314.71,20523.42,20314.71,20384.28,7200],["2025-04-28",20871.28,20871.28,20175.57,20523.42,32000],["2025-04-29",20523.42,20592.99,20523.42,20592.99,10500],["2025-05-05",20523.42,20732.13,20453.85,20523.42,26500],["2025-05-06",20523.42,20592.99,20384.28,20523.42,24800],["2025-05-07",20523.42,20523.42,20245.14,20523.42,7500],["2025-05-08",19827.71,20245.14,19827.71,20175.57,8800],["2025-05-09",19827.71,20036.42,19827.71,20036.42,6600],["2025-05-12",19827.71,19897.28,19758.14,19897.28,53300],["2025-05-13",19827.71,19827.71,19688.57,19688.57,33300],["2025-05-14",19758.14,19758.14,19619.0,19619.0,32800],["2025-05-15",19619.0,19897.28,19479.86,19688.57,33700],["2025-05-16",19619.0,19619.0,19549.43,19549.43,9500],["2025-05-19",20384.28,20384.28,19271.14,19340.72,72000],["2025-05-20",19340.72,19410.29,19271.14,19340.72,35600],["2025-05-21",18227.58,19619.0,18227.58,19340.72,12400],["2025-05-22",18853.72,19340.72,18853.72,19132.0,78600],["2025-05-23",19201.57,19479.86,19201.57,19340.72,56200],["2025-05-26",19619.0,19619.0,19201.57,19479.86,93400],["2025-05-27",19479.86,19479.86,19271.14,19340.72,32300],["2025-05-28",19827.71,19827.71,19062.43,19132.0,34300],["2025-05-29",18853.72,18923.29,18645.01,18714.58,64600],["2025-05-30",18853.72,18853.72,18575.44,18575.44,5700],["2025-06-02",18366.72,18366.72,17114.45,17601.44,126300],["2025-06-03",17949.3,17949.3,17740.58,17949.3,14600],["2025-06-04",18088.44,18088.44,17392.73,17392.73,40400],["2025-06-05",17392.73,18714.58,17392.73,18297.15,13600],["2025-06-06",18784.15,18853.72,18227.58,18575.44,19200],["2025-06-09",18575.44,18575.44,18297.15,18366.72,9600],["2025-06-10",19062.43,19062.43,18227.58,18436.29,40300],["2025-06-11",18714.58,18714.58,18366.72,18366.72,8100],["2025-06-12",18575.44,18575.44,18297.15,18297.15,13200],["2025-06-13",18436.29,18436.29,18366.72,18366.72,4700],["2025-06-16",18992.86,18992.86,18297.15,18436.29,8700],["2025-06-17",18645.01,18645.01,18505.86,18505.86,3700],["2025-06-18",18575.44,18575.44,18297.15,18297.15,9500],["2025-06-19",18436.29,18436.29,18088.44,18158.01,10300],["2025-06-20",18436.29,18436.29,18018.87,18227.58,6200],["2025-06-23",18088.44,18088.44,17949.3,18088.44,15900],["2025-06-24",18018.87,18227.58,17810.15,17810.15,24600],["2025-06-25",18018.87,18018.87,17879.73,17949.3,5400],["2025-06-26",17949.3,17949.3,17810.15,17879.73,15700],["2025-06-27",17879.73,18158.01,17879.73,17949.3,15200],["2025-06-30",18088.44,18088.44,17879.73,18088.44,14000],["2025-07-01",18018.87,18158.01,17740.58,18158.01,15700],["2025-07-02",17740.58,17879.73,17671.01,17810.15,21600],["2025-07-03",17810.15,17949.3,17740.58,17949.3,19100],["2025-07-04",17879.73,17879.73,17740.58,17740.58,15100],["2025-07-07",17810.15,17949.3,17740.58,17810.15,19600],["2025-07-08",17810.15,17879.73,17740.58,17810.15,20300],["2025-07-09",17810.15,18158.01,17740.58,18018.87,25500],["2025-07-10",17879.73,17879.73,17740.58,17879.73,18000],["2025-07-11",17879.73,18645.01,17810.15,18366.72,82600],["2025-07-14",18366.72,18505.86,18297.15,18505.86,13900],["2025-07-15",17949.3,18645.01,17949.3,18436.29,18900],["2025-07-16",18575.44,19062.43,18505.86,19062.43,34200],["2025-07-17",18645.01,19132.0,18645.01,18992.86,79100],["2025-07-18",20732.13,20732.13,19201.57,19479.86,53400],["2025-07-21",19479.86,19479.86,18784.15,18784.15,60300],["2025-07-22",19897.28,19897.28,18436.29,18784.15,71300],["2025-07-23",19619.0,19619.0,18366.72,18366.72,26800],["2025-07-24",18923.29,18923.29,18088.44,18505.86,14700],["2025-07-25",18297.15,18436.29,17949.3,18297.15,29600],["2025-07-28",18366.72,18366.72,17671.01,17879.73,85700],["2025-07-29",17879.73,17879.73,17392.73,17392.73,43200],["2025-07-30",17392.73,17392.73,16975.3,17044.87,52600],["2025-07-31",17114.45,17114.45,16697.02,16836.16,63100],["2025-08-01",16697.02,17392.73,16697.02,16975.3,38500],["2025-08-04",16975.3,17392.73,16697.02,17184.02,44500],["2025-08-05",17184.02,17184.02,16557.88,16905.73,27000],["2025-08-06",16766.59,17044.87,16766.59,16905.73,19600],["2025-08-07",16975.3,16975.3,16697.02,16905.73,44600],["2025-08-08",16766.59,17044.87,16557.88,16975.3,39300],["2025-08-11",16836.16,16975.3,16557.88,16697.02,21700],["2025-08-12",16766.59,17114.45,16697.02,16975.3,32100],["2025-08-13",17044.87,17392.73,17044.87,17044.87,8700],["2025-08-14",17044.87,17044.87,16766.59,16836.16,26600],["2025-08-15",16836.16,16836.16,16488.31,16488.31,29600],["2025-08-18",16627.45,16627.45,16418.74,16488.31,9400],["2025-08-19",16557.88,16836.16,16140.45,16697.02,84600],["2025-08-20",16488.31,16627.45,15792.6,16001.31,52200],["2025-08-21",16070.88,16070.88,15723.03,15792.6,14600],["2025-08-22",16001.31,16001.31,15792.6,15792.6,3100],["2025-08-25",15862.17,16070.88,15862.17,16001.31,3800],["2025-08-26",16001.31,16001.31,15862.17,15931.74,5800],["2025-08-27",16001.31,16070.88,15931.74,16001.31,5700],["2025-08-28",16697.02,16697.02,16001.31,16070.88,11700],["2025-08-29",16697.02,16697.02,16001.31,16279.59,14400],["2025-09-03",16279.59,16279.59,16279.59,16279.59,2200],["2025-09-04",16975.3,16975.3,16210.02,16279.59,8800],["2025-09-05",16349.17,16418.74,16210.02,16210.02,5400],["2025-09-08",16279.59,16279.59,15862.17,15862.17,10400],["2025-09-09",15931.74,16070.88,15931.74,16070.88,2800],["2025-09-10",15931.74,16070.88,15931.74,16001.31,1200],["2025-09-11",16001.31,16070.88,15862.17,16001.31,6700],["2025-09-12",16001.31,16349.17,15931.74,16279.59,12000],["2025-09-15",16349.17,17114.45,16349.17,17114.45,29000],["2025-09-16",17392.73,17392.73,17184.02,17253.59,11600],["2025-09-17",17253.59,17253.59,16836.16,16836.16,6100],["2025-09-18",16697.02,16697.02,16697.02,16697.02,3200],["2025-09-19",16418.74,16697.02,16418.74,16488.31,6000],["2025-09-22",16627.45,16766.59,16557.88,16627.45,4100],["2025-09-23",16557.88,16697.02,16557.88,16557.88,5000],["2025-09-24",16627.45,16697.02,16627.45,16627.45,4800],["2025-09-25",16488.31,16905.73,16488.31,16697.02,11400],["2025-09-26",16557.88,16697.02,16488.31,16488.31,5900],["2025-09-29",16488.31,16557.88,16210.02,16349.17,15400],["2025-09-30",16001.31,16349.17,15862.17,16349.17,32000],["2025-10-01",16140.45,16140.45,16140.45,16140.45,10400],["2025-10-02",16140.45,16349.17,15723.03,16349.17,11300],["2025-10-03",16001.31,16210.02,16001.31,16210.02,7800],["2025-10-06",16210.02,16557.88,16140.45,16557.88,19900],["2025-10-07",16279.59,16349.17,16210.02,16210.02,11600],["2025-10-08",16279.59,16279.59,16279.59,16279.59,4700],["2025-10-09",16210.02,16697.02,16210.02,16349.17,6500],["2025-10-10",16349.17,16349.17,15931.74,16349.17,23700],["2025-10-13",16279.59,16349.17,16001.31,16070.88,40400],["2025-10-14",16070.88,16070.88,15792.6,15862.17,81200],["2025-10-15",16140.45,16140.45,15723.03,15723.03,38900],["2025-10-16",15653.46,15723.03,14957.75,15444.74,120900],["2025-10-17",17277.97,17277.97,16099.93,17042.36,16100],["2025-10-20",16963.83,16963.83,15393.1,16571.15,5100],["2025-10-21",15628.71,16492.61,15157.49,16492.61,16200],["2025-10-22",15393.1,15707.25,15236.03,15471.64,10700],["2025-10-23",15707.25,16649.68,15707.25,16414.07,70000],["2025-10-24",15707.25,16099.93,15393.1,16099.93,8200],["2025-10-27",16492.61,16492.61,15550.18,15707.25,24900],["2025-10-28",15864.32,16414.07,15707.25,15707.25,51100],["2025-10-29",15707.25,15942.86,15707.25,15942.86,9500],["2025-10-30",15707.25,16021.39,15707.25,15785.78,27600],["2025-10-31",15707.25,15942.86,15707.25,15942.86,14100],["2025-11-03",15942.86,16099.93,15550.18,16021.39,50900],["2025-11-04",15942.86,15942.86,15393.1,15628.71,28300],["2025-11-05",15707.25,16492.61,15707.25,16099.93,49400],["2025-11-06",16971.43,16971.43,16114.29,16114.29,16900],["2025-11-07",16371.43,16457.14,15600.0,16028.57,25000],["2025-11-10",15942.86,15942.86,15600.0,15600.0,68200],["2025-11-11",15685.71,15857.14,15600.0,15771.43,35400],["2025-11-12",15857.14,16028.57,15857.14,16028.57,12800],["2025-11-13",15857.14,15942.86,15857.14,15942.86,41300],["2025-11-14",15942.86,16457.14,15857.14,16114.29,30700],["2025-11-17",15600.0,16285.71,15600.0,16200.0,25700],["2025-11-18",16200.0,17228.57,16200.0,16971.43,30100],["2025-11-19",17057.14,17314.29,17057.14,17314.29,38600],["2025-11-20",17314.29,17914.29,17314.29,17828.57,21200],["2025-11-21",17742.86,17828.57,17657.14,17742.86,16000],["2025-11-24",17742.86,18085.71,17657.14,17828.57,26300],["2025-11-25",17828.57,17828.57,17742.86,17828.57,4400],["2025-11-26",17828.57,17828.57,17657.14,17742.86,8600],["2025-11-27",17828.57,17828.57,17657.14,17657.14,43600],["2025-11-28",17657.14,17657.14,17400.0,17571.43,17300],["2025-12-01",17400.0,17400.0,17057.14,17057.14,31100],["2025-12-02",16971.43,19714.29,16971.43,17142.86,5600],["2025-12-03",17142.86,17400.0,16457.14,17057.14,18300],["2025-12-04",17400.0,17485.71,17228.57,17314.29,18500],["2025-12-05",17314.29,17742.86,17057.14,17142.86,5300],["2025-12-08",17142.86,17142.86,16971.43,16971.43,14900],["2025-12-09",17057.14,17057.14,16971.43,16971.43,500],["2025-12-10",16971.43,17142.86,16714.29,16714.29,27100],["2025-12-11",16714.29,16885.71,16285.71,16285.71,26500],["2025-12-12",16457.14,16457.14,15857.14,15857.14,46900],["2025-12-15",15857.14,16114.29,15685.71,15771.43,11000],["2025-12-16",16285.71,16285.71,15942.86,15942.86,10400],["2025-12-17",16285.71,16285.71,16285.71,16285.71,1200],["2025-12-18",16285.71,16285.71,15171.43,15942.86,57800],["2025-12-19",16114.29,16285.71,15771.43,16285.71,52000],["2025-12-22",16114.29,16457.14,16114.29,16457.14,11800],["2025-12-23",16457.14,16885.71,13885.71,16285.71,81300],["2025-12-24",16285.71,16628.57,16285.71,16628.57,9100],["2025-12-25",16285.71,16285.71,15428.57,16114.29,54000],["2025-12-26",16114.29,16371.43,15514.29,16200.0,10400],["2025-12-29",16114.29,16371.43,16114.29,16114.29,36700],["2025-12-30",16285.71,16285.71,15942.86,16028.57,21900],["2025-12-31",16028.57,16114.29,15942.86,16028.57,31600],["2026-01-05",15857.14,16028.57,15428.57,15857.14,48000],["2026-01-06",15857.14,15857.14,15600.0,15685.71,234900],["2026-01-07",15600.0,15685.71,15428.57,15514.29,45000],["2026-01-08",15514.29,15514.29,15342.86,15514.29,45600],["2026-01-09",15514.29,16028.57,15428.57,15857.14,63300],["2026-01-12",15428.57,16628.57,15428.57,16628.57,177100],["2026-01-13",16371.43,16971.43,16371.43,16371.43,77300],["2026-01-14",16371.43,16371.43,16285.71,16371.43,18500],["2026-01-15",16371.43,16371.43,16285.71,16371.43,114000],["2026-01-16",16371.43,16371.43,16285.71,16371.43,93900],["2026-01-19",16285.71,16371.43,16200.0,16371.43,7300],["2026-01-20",16371.43,16371.43,16200.0,16200.0,12100],["2026-01-21",16542.86,18685.71,16542.86,17657.14,247600],["2026-01-22",18257.14,18257.14,17657.14,17742.86,36100],["2026-01-23",18000.0,18000.0,17228.57,17828.57,30300],["2026-01-26",17657.14,18000.0,17571.43,17571.43,45000],["2026-01-27",17742.86,18000.0,17742.86,17914.29,18600],["2026-01-28",18428.57,18428.57,17828.57,17828.57,40600],["2026-01-29",17914.29,18171.43,17828.57,18000.0,95800],["2026-01-30",17914.29,18857.14,17914.29,18000.0,118100],["2026-02-02",18257.14,19285.71,18085.71,18428.57,166000],["2026-02-03",18428.57,18771.43,18428.57,18685.71,37700],["2026-02-04",18514.29,18514.29,18000.0,18257.14,39800],["2026-02-05",18257.14,18257.14,18000.0,18257.14,54200],["2026-02-06",18257.14,18257.14,17571.43,17571.43,34800],["2026-02-09",17657.14,17657.14,17142.86,17142.86,100100],["2026-02-10",17400.0,17571.43,17400.0,17485.71,23600],["2026-02-11",17485.71,17571.43,17400.0,17571.43,17500],["2026-02-12",17571.43,17914.29,17571.43,17657.14,27700],["2026-02-13",17828.57,18428.57,17742.86,18000.0,27500],["2026-02-23",18000.0,18428.57,17657.14,17657.14,33000],["2026-02-24",18257.14,18428.57,17742.86,18085.71,67500],["2026-02-25",18171.43,18171.43,17828.57,17828.57,69600],["2026-02-26",18000.0,18000.0,17400.0,17742.86,51800],["2026-02-27",17742.86,17828.57,17485.71,17571.43,40100],["2026-03-02",17485.71,17571.43,17057.14,17228.57,97000],["2026-03-03",17228.57,17828.57,17142.86,17571.43,94100],["2026-03-04",17571.43,17571.43,16971.43,17142.86,128100],["2026-03-05",17142.86,17314.29,17142.86,17142.86,119200],["2026-03-06",17228.57,17228.57,17057.14,17142.86,37600],["2026-03-09",17142.86,17142.86,15514.29,16285.71,89400],["2026-03-10",16114.29,17057.14,16114.29,17057.14,69000],["2026-03-11",16542.86,17485.71,16542.86,17057.14,17200],["2026-03-12",17142.86,17142.86,16885.71,17142.86,13900],["2026-03-13",17142.86,17400.0,17057.14,17057.14,30900],["2026-03-16",17142.86,17228.57,16971.43,17057.14,26400],["2026-03-17",17057.14,18000.0,17057.14,17142.86,29400],["2026-03-18",17142.86,17142.86,16714.29,16885.71,40600],["2026-03-19",16971.43,17142.86,16542.86,16885.71,27400],["2026-03-20",16800.0,16800.0,15857.14,16285.71,145800],["2026-03-23",16285.71,16285.71,15685.71,15857.14,68900],["2026-03-24",16285.71,16285.71,15771.43,15857.14,106700],["2026-03-25",16542.86,16542.86,15771.43,16285.71,141700],["2026-03-26",16285.71,16285.71,16114.29,16285.71,55000],["2026-03-27",16285.71,16371.43,16200.0,16371.43,25800],["2026-03-30",16285.71,16371.43,16114.29,16371.43,54400],["2026-03-31",16371.43,16971.43,16371.43,16628.57,19300],["2026-04-01",17057.14,17142.86,16628.57,16800.0,30600],["2026-04-02",17057.14,18000.0,16971.43,17571.43,97300],["2026-04-03",17657.14,17657.14,17142.86,17228.57,42700],["2026-04-06",17314.29,17314.29,16714.29,16800.0,100900],["2026-04-07",17057.14,17057.14,16542.86,16628.57,82700],["2026-04-08",17571.43,17571.43,16628.57,16800.0,41800],["2026-04-09",17485.71,17485.71,16885.71,16885.71,12600],["2026-04-10",16971.43,17142.86,16971.43,17142.86,85900],["2026-04-13",17142.86,17142.86,16885.71,16971.43,54500],["2026-04-14",17142.86,17914.29,16971.43,17571.43,155000],["2026-04-15",17571.43,18685.71,17571.43,18342.86,146000],["2026-04-16",18257.14,18685.71,18171.43,18600.0,67300],["2026-04-17",18428.57,18857.14,18342.86,18685.71,61900],["2026-04-20",18600.0,18685.71,18257.14,18600.0,107600],["2026-04-21",18685.71,19285.71,18600.0,18857.14,156200],["2026-04-22",19200.0,19200.0,18857.14,19028.57,113300],["2026-04-23",18771.43,19028.57,18000.0,18342.86,69800],["2026-04-24",18600.0,18600.0,18342.86,18428.57,65000],["2026-04-28",18428.57,18942.86,18428.57,18857.14,98300],["2026-04-29",18857.14,18857.14,18514.29,18771.43,55400],["2026-05-04",18771.43,19028.57,18000.0,18428.57,132400],["2026-05-05",18085.71,18600.0,18000.0,18428.57,178500],["2026-05-06",18428.57,18857.14,18342.86,18857.14,68200],["2026-05-07",18857.14,19200.0,18857.14,19028.57,61600],["2026-05-08",19028.57,19028.57,18771.43,18857.14,38100],["2026-05-11",18600.0,18771.43,18600.0,18685.71,15100],["2026-05-12",18771.43,18857.14,18600.0,18771.43,64800],["2026-05-13",18685.71,18685.71,17742.86,17742.86,108100],["2026-05-14",18428.57,18428.57,17657.14,18000.0,14600],["2026-05-15",18171.43,18171.43,17571.43,17914.29,70100],["2026-05-18",18000.0,18000.0,17571.43,17657.14,25900],["2026-05-19",17742.86,17828.57,17571.43,17571.43,103500],["2026-05-20",17914.29,17914.29,17485.71,17485.71,44600],["2026-05-21",17571.43,17914.29,17571.43,17657.14,2800],["2026-05-22",17571.43,18342.86,17571.43,17657.14,38900],["2026-05-25",18600.0,18600.0,17571.43,17657.14,20300],["2026-05-26",17828.57,17828.57,17571.43,17742.86,22100],["2026-05-27",17657.14,17742.86,17485.71,17485.71,70300],["2026-05-28",17571.43,17571.43,17485.71,17485.71,26100],["2026-05-29",17485.71,17485.71,17142.86,17485.71,29500],["2026-06-01",17571.43,17571.43,17057.14,17057.14,10600],["2026-06-02",16885.71,17571.43,16885.71,17400.0,20400],["2026-06-03",17400.0,17657.14,17400.0,17571.43,30400],["2026-06-04",17571.43,17742.86,17142.86,17142.86,32800],["2026-06-05",17142.86,17571.43,17142.86,17314.29,5400],["2026-06-08",17400.0,17485.71,17142.86,17485.71,27100],["2026-06-09",19500.0,19500.0,18000.0,18000.0,53600],["2026-06-10",18500.0,18500.0,18000.0,18000.0,74800],["2026-06-11",18000.0,18000.0,17700.0,17700.0,9000],["2026-06-12",17900.0,18100.0,17800.0,17900.0,63800],["2026-06-15",17900.0,17900.0,17700.0,17900.0,20900],["2026-06-16",18000.0,18100.0,17700.0,17900.0,35900],["2026-06-17",17700.0,17900.0,17600.0,17900.0,4700],["2026-06-18",17900.0,17900.0,17700.0,17700.0,12500],["2026-06-19",17900.0,17900.0,17500.0,17600.0,22800],["2026-06-22",17600.0,17600.0,17600.0,17600.0,6400],["2026-06-23",17600.0,17700.0,17500.0,17600.0,125500],["2026-06-24",19900.0,19900.0,17500.0,17900.0,4700],["2026-06-25",18100.0,18100.0,17700.0,17700.0,1100],["2026-06-26",17700.0,18400.0,17700.0,18100.0,88000],["2026-06-29",18100.0,18200.0,17900.0,18100.0,36100],["2026-06-30",18100.0,18600.0,18100.0,18500.0,53200],["2026-07-01",18400.0,20000.0,18400.0,19300.0,170200],["2026-07-02",19300.0,19900.0,19300.0,19600.0,89400],["2026-07-03",19300.0,19500.0,19200.0,19400.0,37600],["2026-07-06",19700.0,19700.0,19300.0,19500.0,40200],["2026-07-07",19400.0,19500.0,19400.0,19500.0,25100],["2026-07-08",19900.0,22300.0,19800.0,22000.0,305100],["2026-07-09",22200.0,22200.0,21500.0,21500.0,18900],["2026-07-10",21500.0,22800.0,21500.0,22000.0,111600],["2026-07-13",22000.0,24000.0,21600.0,23500.0,90100],["2026-07-14",23500.0,24200.0,22900.0,23000.0,89600],["2026-07-15",23400.0,23500.0,22500.0,22500.0,68600],["2026-07-16",22500.0,22900.0,21300.0,22100.0,72700],["2026-07-17",21900.0,22900.0,21900.0,22500.0,30200],["2026-07-20",22700.0,24600.0,22700.0,23300.0,165400],["2026-07-21",23600.0,25000.0,23200.0,24600.0,318100],["2026-07-22",24600.0,24900.0,22900.0,23300.0,127600],["2026-07-23",23600.0,23700.0,21200.0,21700.0,196800],["2026-07-24",22900.0,23500.0,22600.0,23200.0,208700],["2026-07-27",23200.0,23800.0,22600.0,22600.0,93100],["2026-07-28",22000.0,22900.0,22000.0,22400.0,54600],["2026-07-29",22600.0,23200.0,22200.0,22700.0,106000],["2026-07-30",22700.0,22900.0,22300.0,22800.0,83700],["2026-07-31",22800.0,24800.0,22800.0,23800.0,318100],["2026-08-03",24000.0,25100.0,23900.0,24900.0,372600],["2026-08-04",25000.0,25200.0,24200.0,24400.0,255900],["2026-08-05",24600.0,25000.0,24400.0,24700.0,208800],["2026-08-06",24900.0,24900.0,24000.0,24200.0,159200],["2026-08-07",24200.0,24400.0,24100.0,24200.0,51700],["2026-08-10",24300.0,24400.0,23000.0,23300.0,231300],["2026-08-11",23100.0,23700.0,22900.0,23500.0,160800],["2026-08-12",23600.0,23800.0,23500.0,23600.0,31300],["2026-08-13",23600.0,23800.0,22900.0,23000.0,129900],["2026-08-14",23000.0,24000.0,22400.0,23700.0,259900],["2026-08-17",24000.0,24500.0,23500.0,24500.0,151000],["2026-08-18",24900.0,25900.0,24400.0,25000.0,301200],["2026-08-19",25900.0,25900.0,24800.0,25000.0,95800],["2026-08-20",25200.0,26300.0,25000.0,25900.0,276600],["2026-08-21",26400.0,27300.0,25300.0,26000.0,346600],["2026-08-24",26000.0,26600.0,25700.0,26000.0,112800],["2026-08-25",26100.0,27000.0,25700.0,26300.0,187300],["2026-08-26",26900.0,26900.0,26300.0,26600.0,29400],["2026-08-27",26000.0,27200.0,26000.0,27000.0,107700],["2026-08-28",26800.0,27900.0,26700.0,27800.0,203200],["2026-09-03",27800.0,28700.0,27700.0,28200.0,181000],["2026-09-04",28300.0,28600.0,27900.0,28000.0,134600],["2026-09-07",28200.0,28300.0,27800.0,28000.0,82300],["2026-09-08",28000.0,28500.0,28000.0,28500.0,93500],["2026-09-09",28400.0,28400.0,26300.0,26800.0,313400],["2026-09-10",27400.0,27400.0,26200.0,26500.0,134700],["2026-09-11",26200.0,27200.0,26200.0,26500.0,170100],["2026-09-14",26800.0,26800.0,25700.0,26100.0,151300],["2026-09-15",26200.0,27100.0,26200.0,26700.0,116800],["2026-09-16",26700.0,26900.0,26000.0,26000.0,110500],["2026-09-17",25600.0,26500.0,25600.0,26000.0,52700],["2026-09-18",26400.0,26500.0,25800.0,26000.0,80300],["2026-09-21",25500.0,26000.0,25400.0,25600.0,131000],["2026-09-22",25600.0,26400.0,25600.0,26200.0,74700],["2026-09-23",26100.0,27100.0,26000.0,27100.0,193200],["2026-09-24",27100.0,27800.0,26900.0,27400.0,108800],["2026-09-25",27500.0,27500.0,26200.0,26800.0,120700],["2026-09-28",26500.0,27200.0,26500.0,27100.0,75600],["2026-09-29",27300.0,28500.0,27000.0,28300.0,147300],["2026-09-30",28500.0,29500.0,28000.0,28600.0,131600],["2026-10-01",28500.0,29400.0,28000.0,28500.0,89200],["2026-10-02",28400.0,29000.0,28000.0,28500.0,51800]]}