{"sym":"SWC","index":false,"bars":[["2011-04-29",3922.57,3922.57,3922.57,3922.57,0],["2011-05-04",3922.57,3922.57,3922.57,3922.57,0],["2011-05-05",3922.57,3922.57,3922.57,3922.57,0],["2011-05-06",3922.57,3922.57,3922.57,3922.57,0],["2011-05-09",3922.57,3922.57,3922.57,3922.57,0],["2011-05-10",3922.57,3922.57,3922.57,3922.57,0],["2011-05-11",3922.57,3922.57,3922.57,3922.57,0],["2011-05-12",3922.57,3922.57,3922.57,3922.57,0],["2011-05-13",3922.57,3922.57,3922.57,3922.57,0],["2011-05-16",3922.57,3922.57,3922.57,3922.57,0],["2011-05-17",3922.57,3922.57,3922.57,3922.57,0],["2011-05-18",3922.57,3922.57,3922.57,3922.57,0],["2011-05-19",3922.57,3922.57,3922.57,3922.57,0],["2011-05-20",3922.57,3922.57,3922.57,3922.57,0],["2011-05-23",3922.57,3922.57,3922.57,3922.57,0],["2011-05-24",3922.57,3922.57,3922.57,3922.57,0],["2011-05-25",3922.57,3922.57,3922.57,3922.57,0],["2011-05-26",3922.57,3922.57,3922.57,3922.57,0],["2011-05-27",3922.57,3922.57,3922.57,3922.57,0],["2011-05-30",3922.57,3922.57,3922.57,3922.57,0],["2011-05-31",3922.57,3922.57,3922.57,3922.57,0],["2011-06-01",3922.57,3922.57,3922.57,3922.57,0],["2011-06-02",3922.57,3922.57,3922.57,3922.57,0],["2011-06-03",3922.57,3922.57,3922.57,3922.57,0],["2011-06-06",3922.57,3922.57,3922.57,3922.57,0],["2011-06-07",3922.57,3922.57,3922.57,3922.57,0],["2011-06-08",3922.57,3922.57,3922.57,3922.57,0],["2011-06-09",3922.57,3922.57,3922.57,3922.57,0],["2011-06-10",3922.57,3922.57,3922.57,3922.57,0],["2011-06-13",3922.57,3922.57,3922.57,3922.57,0],["2011-06-14",3922.57,3922.57,3922.57,3922.57,0],["2011-06-15",3922.57,3922.57,3922.57,3922.57,0],["2011-06-16",3922.57,3922.57,3922.57,3922.57,0],["2011-06-17",3922.57,3922.57,3922.57,3922.57,0],["2011-06-20",3922.57,3922.57,3922.57,3922.57,0],["2011-06-21",3922.57,3922.57,3922.57,3922.57,0],["2011-06-22",3922.57,3922.57,3922.57,3922.57,0],["2011-06-23",3922.57,3922.57,3922.57,3922.57,0],["2011-06-24",3922.57,3922.57,3922.57,3922.57,0],["2011-06-27",3922.57,3922.57,3922.57,3922.57,0],["2011-06-28",3922.57,3922.57,3922.57,3922.57,0],["2011-06-29",3922.57,3922.57,3922.57,3922.57,0],["2011-06-30",3922.57,3922.57,3922.57,3922.57,0],["2011-07-01",3922.57,3922.57,3922.57,3922.57,0],["2011-07-04",3922.57,3922.57,3922.57,3922.57,0],["2011-07-05",3922.57,3922.57,3922.57,3922.57,0],["2011-07-06",3922.57,3922.57,3922.57,3922.57,0],["2011-07-07",3922.57,3922.57,3922.57,3922.57,0],["2011-07-08",3922.57,3922.57,3922.57,3922.57,0],["2011-07-11",3922.57,3922.57,3922.57,3922.57,0],["2011-07-12",3922.57,3922.57,3922.57,3922.57,0],["2011-07-13",3922.57,3922.57,3922.57,3922.57,0],["2011-07-14",3922.57,3922.57,3922.57,3922.57,0],["2011-07-15",3922.57,3922.57,3922.57,3922.57,0],["2011-07-18",3922.57,3922.57,3922.57,3922.57,0],["2011-07-19",3922.57,3922.57,3922.57,3922.57,0],["2011-07-20",3922.57,3922.57,3922.57,3922.57,0],["2011-07-21",3922.57,3922.57,3922.57,3922.57,0],["2011-07-22",3922.57,3922.57,3922.57,3922.57,0],["2011-07-25",3922.57,3922.57,3922.57,3922.57,0],["2011-07-26",3922.57,3922.57,3922.57,3922.57,0],["2011-07-27",3922.57,3922.57,3922.57,3922.57,0],["2011-07-28",3922.57,3922.57,3922.57,3922.57,0],["2011-07-29",3922.57,3922.57,3922.57,3922.57,0],["2011-08-01",3922.57,3922.57,3922.57,3922.57,0],["2011-08-02",3922.57,3922.57,3922.57,3922.57,0],["2011-08-03",3922.57,3922.57,3922.57,3922.57,0],["2011-08-04",3922.57,3922.57,3922.57,3922.57,0],["2011-08-05",3922.57,3922.57,3922.57,3922.57,0],["2011-08-08",3922.57,3922.57,3922.57,3922.57,0],["2011-08-09",3922.57,3922.57,3922.57,3922.57,0],["2011-08-10",3922.57,3922.57,3922.57,3922.57,0],["2011-08-11",3922.57,3922.57,3922.57,3922.57,0],["2011-08-12",3922.57,3922.57,3922.57,3922.57,0],["2011-08-15",3922.57,3922.57,3922.57,3922.57,0],["2011-08-16",3922.57,3922.57,3922.57,3922.57,0],["2011-08-17",3922.57,3922.57,3922.57,3922.57,0],["2011-08-18",3922.57,3922.57,3922.57,3922.57,0],["2011-08-19",3922.57,3922.57,3922.57,3922.57,0],["2011-08-22",3922.57,3922.57,3922.57,3922.57,0],["2011-08-23",3922.57,3922.57,3922.57,3922.57,0],["2011-08-24",3922.57,3922.57,3922.57,3922.57,0],["2011-08-25",3922.57,3922.57,3922.57,3922.57,0],["2011-08-26",3922.57,3922.57,3922.57,3922.57,0],["2011-08-29",3922.57,3922.57,3922.57,3922.57,0],["2011-08-30",3922.57,3922.57,3922.57,3922.57,0],["2011-08-31",3922.57,3922.57,3922.57,3922.57,0],["2011-09-01",3922.57,3922.57,3922.57,3922.57,0],["2011-09-05",3922.57,3922.57,3922.57,3922.57,0],["2011-09-06",3922.57,3922.57,3922.57,3922.57,0],["2011-09-07",3922.57,3922.57,3922.57,3922.57,0],["2011-09-08",3922.57,3922.57,3922.57,3922.57,0],["2011-09-09",3922.57,3922.57,3922.57,3922.57,0],["2011-09-12",3922.57,3922.57,3922.57,3922.57,0],["2011-09-13",3922.57,3922.57,3922.57,3922.57,0],["2011-09-14",3922.57,3922.57,3922.57,3922.57,0],["2011-09-15",3922.57,3922.57,3922.57,3922.57,0],["2011-09-16",3922.57,3922.57,3922.57,3922.57,0],["2011-09-19",3922.57,3922.57,3922.57,3922.57,0],["2011-09-20",3922.57,3922.57,3922.57,3922.57,0],["2011-09-21",3922.57,3922.57,3922.57,3922.57,0],["2011-09-22",3922.57,3922.57,3922.57,3922.57,0],["2011-09-23",3922.57,3922.57,3922.57,3922.57,0],["2011-09-26",3922.57,3922.57,3922.57,3922.57,0],["2011-09-27",3922.57,3922.57,3922.57,3922.57,0],["2011-09-28",3922.57,3922.57,3922.57,3922.57,0],["2011-09-29",3922.57,3922.57,3922.57,3922.57,0],["2011-09-30",3922.57,3922.57,3922.57,3922.57,0],["2011-10-03",3922.57,3922.57,3922.57,3922.57,0],["2011-10-04",3922.57,3922.57,3922.57,3922.57,0],["2011-10-05",3922.57,3922.57,3922.57,3922.57,0],["2011-10-06",3922.57,3922.57,3922.57,3922.57,0],["2011-10-07",3922.57,3922.57,3922.57,3922.57,0],["2011-10-10",3922.57,3922.57,3922.57,3922.57,0],["2011-10-11",3922.57,3922.57,3922.57,3922.57,0],["2011-10-12",3922.57,3922.57,3922.57,3922.57,0],["2011-10-13",3922.57,3922.57,3922.57,3922.57,0],["2011-10-14",3922.57,3922.57,3922.57,3922.57,0],["2011-10-17",3922.57,3922.57,3922.57,3922.57,0],["2011-10-18",3922.57,3922.57,3922.57,3922.57,0],["2011-10-19",3922.57,3922.57,3922.57,3922.57,0],["2011-10-20",3922.57,3922.57,3922.57,3922.57,0],["2011-10-21",3922.57,3922.57,3922.57,3922.57,0],["2011-10-24",3922.57,3922.57,3922.57,3922.57,0],["2011-10-25",3922.57,3922.57,3922.57,3922.57,0],["2011-10-26",3922.57,3922.57,3922.57,3922.57,0],["2011-10-27",3922.57,3922.57,3922.57,3922.57,0],["2011-10-28",3922.57,3922.57,3922.57,3922.57,0],["2011-10-31",3922.57,3922.57,3922.57,3922.57,0],["2011-11-01",3922.57,3922.57,3922.57,3922.57,0],["2011-11-02",3922.57,3922.57,3922.57,3922.57,0],["2011-11-03",3922.57,3922.57,3922.57,3922.57,0],["2011-11-04",3922.57,3922.57,3922.57,3922.57,0],["2011-11-07",3922.57,3922.57,3922.57,3922.57,0],["2011-11-08",3922.57,3922.57,3922.57,3922.57,0],["2011-11-09",3922.57,3922.57,3922.57,3922.57,0],["2011-11-10",3922.57,3922.57,3922.57,3922.57,0],["2011-11-11",3922.57,3922.57,3922.57,3922.57,0],["2011-11-14",3922.57,3922.57,3922.57,3922.57,0],["2011-11-15",3922.57,3922.57,3922.57,3922.57,0],["2011-11-16",3922.57,3922.57,3922.57,3922.57,0],["2011-11-17",3922.57,3922.57,3922.57,3922.57,0],["2011-11-18",3922.57,3922.57,3922.57,3922.57,0],["2011-11-21",3922.57,3922.57,3922.57,3922.57,0],["2011-11-22",2393.43,2393.43,2393.43,2393.43,100],["2011-11-23",2393.43,2393.43,2393.43,2393.43,0],["2011-11-24",2393.43,2393.43,2393.43,2393.43,0],["2011-11-25",2393.43,2393.43,2393.43,2393.43,0],["2011-11-28",2160.74,2160.74,2160.74,2160.74,100],["2011-11-29",2160.74,2160.74,2160.74,2160.74,0],["2011-11-30",2160.74,2160.74,2160.74,2160.74,0],["2011-12-01",2160.74,2160.74,2160.74,2160.74,0],["2011-12-02",2160.74,2160.74,2160.74,2160.74,0],["2011-12-05",2160.74,2160.74,2160.74,2160.74,0],["2011-12-06",2160.74,2160.74,2160.74,2160.74,0],["2011-12-07",2160.74,2160.74,2160.74,2160.74,0],["2011-12-08",2160.74,2160.74,2160.74,2160.74,0],["2011-12-09",2160.74,2160.74,2160.74,2160.74,0],["2011-12-12",2160.74,2160.74,2160.74,2160.74,0],["2011-12-13",2160.74,2160.74,2160.74,2160.74,0],["2011-12-14",2160.74,2160.74,2160.74,2160.74,0],["2011-12-15",1961.29,1961.29,1961.29,1961.29,100],["2011-12-16",1961.29,1961.29,1961.29,1961.29,0],["2011-12-19",1961.29,1961.29,1961.29,1961.29,0],["2011-12-20",1961.29,1961.29,1961.29,1961.29,0],["2011-12-21",1961.29,1961.29,1961.29,1961.29,0],["2011-12-22",1795.08,1795.08,1795.08,1795.08,100],["2011-12-23",1795.08,1795.08,1795.08,1795.08,0],["2011-12-26",1795.08,1795.08,1795.08,1795.08,0],["2011-12-27",1795.08,1795.08,1795.08,1795.08,0],["2011-12-28",1628.87,1628.87,1628.87,1628.87,100],["2011-12-29",1628.87,1628.87,1628.87,1628.87,0],["2011-12-30",1628.87,1628.87,1628.87,1628.87,0],["2012-01-03",1628.87,1628.87,1628.87,1628.87,0],["2012-01-04",1495.9,1495.9,1495.9,1495.9,100],["2012-01-05",1495.9,1495.9,1495.9,1495.9,0],["2012-01-06",1495.9,1495.9,1495.9,1495.9,0],["2012-01-09",1495.9,1495.9,1495.9,1495.9,0],["2012-01-10",1495.9,1495.9,1495.9,1495.9,0],["2012-01-11",1495.9,1495.9,1495.9,1495.9,0],["2012-01-12",1362.93,1362.93,1362.93,1362.93,100],["2012-01-13",1362.93,1362.93,1362.93,1362.93,0],["2012-01-16",1362.93,1362.93,1362.93,1362.93,0],["2012-01-17",1362.93,1362.93,1362.93,1362.93,0],["2012-01-18",1362.93,1362.93,1362.93,1362.93,0],["2012-01-19",1362.93,1362.93,1362.93,1362.93,0],["2012-01-20",1229.96,1229.96,1229.96,1229.96,100],["2012-01-30",1229.96,1229.96,1229.96,1229.96,0],["2012-01-31",1229.96,1229.96,1229.96,1229.96,0],["2012-02-01",1229.96,1229.96,1229.96,1229.96,0],["2012-02-03",1229.96,1229.96,1229.96,1229.96,0],["2012-02-06",1229.96,1229.96,1229.96,1229.96,0],["2012-02-07",1229.96,1229.96,1229.96,1229.96,0],["2012-02-08",1229.96,1229.96,1229.96,1229.96,0],["2012-02-09",1229.96,1229.96,1229.96,1229.96,0],["2012-02-10",1229.96,1229.96,1229.96,1229.96,0],["2012-02-13",1229.96,1229.96,1229.96,1229.96,0],["2012-02-14",1229.96,1229.96,1229.96,1229.96,0],["2012-02-15",1229.96,1229.96,1229.96,1229.96,0],["2012-02-16",1229.96,1229.96,1229.96,1229.96,0],["2012-02-17",1229.96,1229.96,1229.96,1229.96,0],["2012-02-20",1229.96,1229.96,1229.96,1229.96,0],["2012-02-21",1229.96,1229.96,1229.96,1229.96,0],["2012-02-22",1229.96,1229.96,1229.96,1229.96,0],["2012-02-23",1229.96,1229.96,1229.96,1229.96,0],["2012-02-24",1229.96,1229.96,1229.96,1229.96,0],["2012-02-27",1229.96,1229.96,1229.96,1229.96,0],["2012-02-28",1229.96,1229.96,1229.96,1229.96,0],["2012-02-29",1229.96,1229.96,1229.96,1229.96,0],["2012-03-01",1229.96,1229.96,1229.96,1229.96,0],["2012-03-02",1229.96,1229.96,1229.96,1229.96,0],["2012-03-05",1229.96,1229.96,1229.96,1229.96,0],["2012-03-06",1229.96,1229.96,1229.96,1229.96,0],["2012-03-07",1229.96,1229.96,1229.96,1229.96,0],["2012-03-08",1229.96,1229.96,1229.96,1229.96,0],["2012-03-09",1229.96,1229.96,1229.96,1229.96,0],["2012-03-12",1229.96,1229.96,1229.96,1229.96,0],["2012-03-13",1229.96,1229.96,1229.96,1229.96,0],["2012-03-14",1229.96,1229.96,1229.96,1229.96,0],["2012-03-15",1229.96,1229.96,1229.96,1229.96,0],["2012-03-16",1229.96,1229.96,1229.96,1229.96,0],["2012-03-19",1229.96,1229.96,1229.96,1229.96,0],["2012-03-20",1229.96,1229.96,1229.96,1229.96,0],["2012-03-21",1229.96,1229.96,1229.96,1229.96,0],["2012-03-22",1229.96,1229.96,1229.96,1229.96,0],["2012-03-23",1229.96,1229.96,1229.96,1229.96,0],["2012-03-26",1229.96,1229.96,1229.96,1229.96,0],["2012-03-27",1229.96,1229.96,1229.96,1229.96,0],["2012-03-28",1229.96,1229.96,1229.96,1229.96,0],["2012-03-29",1229.96,1229.96,1229.96,1229.96,0],["2012-03-30",1229.96,1229.96,1229.96,1229.96,0],["2012-04-03",1229.96,1229.96,1229.96,1229.96,0],["2012-04-04",1229.96,1229.96,1229.96,1229.96,0],["2012-04-05",1229.96,1229.96,1229.96,1229.96,0],["2012-04-06",1229.96,1229.96,1229.96,1229.96,0],["2012-04-09",1229.96,1229.96,1229.96,1229.96,0],["2012-04-10",1229.96,1229.96,1229.96,1229.96,0],["2012-04-11",1229.96,1229.96,1229.96,1229.96,0],["2012-04-12",1229.96,1229.96,1229.96,1229.96,0],["2012-04-13",1229.96,1229.96,1229.96,1229.96,0],["2012-04-16",1229.96,1229.96,1229.96,1229.96,0],["2012-04-17",1229.96,1229.96,1229.96,1229.96,0],["2012-04-18",1229.96,1229.96,1229.96,1229.96,0],["2012-04-19",1229.96,1229.96,1229.96,1229.96,0],["2012-04-20",1229.96,1229.96,1229.96,1229.96,0],["2012-04-23",1229.96,1229.96,1229.96,1229.96,0],["2012-04-24",1229.96,1229.96,1229.96,1229.96,0],["2012-04-25",1229.96,1229.96,1229.96,1229.96,0],["2012-04-26",1229.96,1229.96,1229.96,1229.96,0],["2012-04-27",1229.96,1229.96,1229.96,1229.96,0],["2012-05-02",1229.96,1229.96,1229.96,1229.96,0],["2012-05-03",1229.96,1229.96,1229.96,1229.96,0],["2012-05-04",1229.96,1229.96,1229.96,1229.96,0],["2012-05-07",1229.96,1229.96,1229.96,1229.96,0],["2012-05-08",1229.96,1229.96,1229.96,1229.96,0],["2012-05-09",1229.96,1229.96,1229.96,1229.96,0],["2012-05-10",1229.96,1229.96,1229.96,1229.96,0],["2012-05-11",1229.96,1229.96,1229.96,1229.96,0],["2012-05-14",1229.96,1229.96,1229.96,1229.96,0],["2012-05-15",1229.96,1229.96,1229.96,1229.96,0],["2012-05-16",1229.96,1229.96,1229.96,1229.96,0],["2012-05-17",1229.96,1229.96,1229.96,1229.96,0],["2012-05-18",1229.96,1229.96,1229.96,1229.96,0],["2012-05-21",1229.96,1229.96,1229.96,1229.96,0],["2012-05-22",1229.96,1229.96,1229.96,1229.96,0],["2012-05-23",1229.96,1229.96,1229.96,1229.96,0],["2012-05-24",1229.96,1229.96,1229.96,1229.96,0],["2012-05-25",1229.96,1229.96,1229.96,1229.96,0],["2012-05-28",1229.96,1229.96,1229.96,1229.96,0],["2012-05-29",1229.96,1229.96,1229.96,1229.96,0],["2012-05-30",1229.96,1229.96,1229.96,1229.96,0],["2012-05-31",1229.96,1229.96,1229.96,1229.96,0],["2012-06-01",1229.96,1229.96,1229.96,1229.96,0],["2012-06-04",1229.96,1229.96,1229.96,1229.96,0],["2012-06-05",1229.96,1229.96,1229.96,1229.96,0],["2012-06-06",1229.96,1229.96,1229.96,1229.96,0],["2012-06-07",1229.96,1229.96,1229.96,1229.96,0],["2012-06-08",1229.96,1229.96,1229.96,1229.96,0],["2012-06-11",1229.96,1229.96,1229.96,1229.96,0],["2012-06-12",1229.96,1229.96,1229.96,1229.96,0],["2012-06-13",1229.96,1229.96,1229.96,1229.96,0],["2012-06-14",1229.96,1229.96,1229.96,1229.96,0],["2012-06-15",1229.96,1229.96,1229.96,1229.96,0],["2012-06-18",1229.96,1229.96,1229.96,1229.96,0],["2012-06-19",1229.96,1229.96,1229.96,1229.96,0],["2012-06-20",1229.96,1229.96,1229.96,1229.96,0],["2012-06-21",1229.96,1229.96,1229.96,1229.96,0],["2012-06-22",1229.96,1229.96,1229.96,1229.96,0],["2012-06-25",1229.96,1229.96,1229.96,1229.96,0],["2012-06-26",1229.96,1229.96,1229.96,1229.96,0],["2012-06-27",1229.96,1229.96,1229.96,1229.96,0],["2012-06-28",1229.96,1229.96,1229.96,1229.96,0],["2012-06-29",1229.96,1229.96,1229.96,1229.96,0],["2012-07-02",1229.96,1229.96,1229.96,1229.96,0],["2012-07-03",1229.96,1229.96,1229.96,1229.96,0],["2012-07-04",1229.96,1229.96,1229.96,1229.96,0],["2012-07-05",1229.96,1229.96,1229.96,1229.96,0],["2012-07-06",1229.96,1229.96,1229.96,1229.96,0],["2012-07-09",1229.96,1229.96,1229.96,1229.96,0],["2012-07-10",1229.96,1229.96,1229.96,1229.96,0],["2012-07-11",1229.96,1229.96,1229.96,1229.96,0],["2012-07-12",1229.96,1229.96,1229.96,1229.96,0],["2012-07-13",1229.96,1229.96,1229.96,1229.96,0],["2012-07-16",1229.96,1229.96,1229.96,1229.96,0],["2012-07-17",1229.96,1229.96,1229.96,1229.96,0],["2012-07-18",1229.96,1229.96,1229.96,1229.96,0],["2012-07-19",1229.96,1229.96,1229.96,1229.96,0],["2012-07-20",1229.96,1229.96,1229.96,1229.96,0],["2012-07-23",1229.96,1229.96,1229.96,1229.96,0],["2012-07-24",1229.96,1229.96,1229.96,1229.96,0],["2012-07-25",1229.96,1229.96,1229.96,1229.96,0],["2012-07-26",1229.96,1229.96,1229.96,1229.96,0],["2012-07-27",1229.96,1229.96,1229.96,1229.96,0],["2012-07-30",1229.96,1229.96,1229.96,1229.96,0],["2012-07-31",1229.96,1229.96,1229.96,1229.96,0],["2012-08-01",1229.96,1229.96,1229.96,1229.96,0],["2012-08-02",1229.96,1229.96,1229.96,1229.96,0],["2012-08-03",1229.96,1229.96,1229.96,1229.96,0],["2012-08-06",1229.96,1229.96,1229.96,1229.96,0],["2012-08-07",1229.96,1229.96,1229.96,1229.96,0],["2012-08-08",1229.96,1229.96,1229.96,1229.96,0],["2012-08-09",1229.96,1229.96,1229.96,1229.96,0],["2012-08-10",1229.96,1229.96,1229.96,1229.96,0],["2012-08-13",1229.96,1229.96,1229.96,1229.96,0],["2012-08-14",1229.96,1229.96,1229.96,1229.96,0],["2012-08-15",1229.96,1229.96,1229.96,1229.96,0],["2012-08-16",1229.96,1229.96,1229.96,1229.96,0],["2012-08-17",1229.96,1229.96,1229.96,1229.96,0],["2012-08-20",1229.96,1229.96,1229.96,1229.96,0],["2012-08-21",1229.96,1229.96,1229.96,1229.96,0],["2012-08-22",1229.96,1229.96,1229.96,1229.96,0],["2012-08-23",1229.96,1229.96,1229.96,1229.96,0],["2012-08-24",1229.96,1229.96,1229.96,1229.96,0],["2012-08-27",1229.96,1229.96,1229.96,1229.96,0],["2012-08-28",1229.96,1229.96,1229.96,1229.96,0],["2012-08-29",1229.96,1229.96,1229.96,1229.96,0],["2012-08-30",1229.96,1229.96,1229.96,1229.96,0],["2012-08-31",1229.96,1229.96,1229.96,1229.96,0],["2012-09-04",1229.96,1229.96,1229.96,1229.96,0],["2012-09-05",1229.96,1229.96,1229.96,1229.96,0],["2012-09-06",1229.96,1229.96,1229.96,1229.96,0],["2012-09-07",1229.96,1229.96,1229.96,1229.96,0],["2012-09-10",1229.96,1229.96,1229.96,1229.96,0],["2012-09-11",1229.96,1229.96,1229.96,1229.96,0],["2012-09-12",1229.96,1229.96,1229.96,1229.96,0],["2012-09-13",1229.96,1229.96,1229.96,1229.96,0],["2012-09-14",1229.96,1229.96,1229.96,1229.96,0],["2012-09-17",1229.96,1229.96,1229.96,1229.96,0],["2012-09-18",1229.96,1229.96,1229.96,1229.96,0],["2012-09-19",1229.96,1229.96,1229.96,1229.96,0],["2012-09-20",1229.96,1229.96,1229.96,1229.96,0],["2012-09-21",1229.96,1229.96,1229.96,1229.96,0],["2012-09-24",1229.96,1229.96,1229.96,1229.96,0],["2012-09-25",1229.96,1229.96,1229.96,1229.96,0],["2012-09-26",1229.96,1229.96,1229.96,1229.96,0],["2012-09-27",1229.96,1229.96,1229.96,1229.96,0],["2012-09-28",1229.96,1229.96,1229.96,1229.96,0],["2012-10-01",1229.96,1229.96,1229.96,1229.96,0],["2012-10-02",1229.96,1229.96,1229.96,1229.96,0],["2012-10-03",1229.96,1229.96,1229.96,1229.96,0],["2012-10-04",1229.96,1229.96,1229.96,1229.96,0],["2012-10-05",1229.96,1229.96,1229.96,1229.96,0],["2012-10-08",1229.96,1229.96,1229.96,1229.96,0],["2012-10-09",1229.96,1229.96,1229.96,1229.96,0],["2012-10-10",1229.96,1229.96,1229.96,1229.96,0],["2012-10-11",1229.96,1229.96,1229.96,1229.96,0],["2012-10-12",1229.96,1229.96,1229.96,1229.96,0],["2012-10-15",1229.96,1229.96,1229.96,1229.96,0],["2012-10-16",1229.96,1229.96,1229.96,1229.96,0],["2012-10-17",1229.96,1229.96,1229.96,1229.96,0],["2012-10-18",1229.96,1229.96,1229.96,1229.96,0],["2012-10-19",1229.96,1229.96,1229.96,1229.96,0],["2012-10-22",1229.96,1229.96,1229.96,1229.96,0],["2012-10-23",1229.96,1229.96,1229.96,1229.96,0],["2012-10-24",1229.96,1229.96,1229.96,1229.96,0],["2012-10-25",1229.96,1229.96,1229.96,1229.96,0],["2012-10-26",1229.96,1229.96,1229.96,1229.96,0],["2012-10-29",1229.96,1229.96,1229.96,1229.96,0],["2012-10-30",1229.96,1229.96,1229.96,1229.96,0],["2012-10-31",1229.96,1229.96,1229.96,1229.96,0],["2012-11-01",1229.96,1229.96,1229.96,1229.96,0],["2012-11-02",1229.96,1229.96,1229.96,1229.96,0],["2012-11-05",1229.96,1229.96,1229.96,1229.96,0],["2012-11-06",1229.96,1229.96,1229.96,1229.96,0],["2012-11-07",1229.96,1229.96,1229.96,1229.96,0],["2012-11-08",1229.96,1229.96,1229.96,1229.96,0],["2012-11-09",1229.96,1229.96,1229.96,1229.96,0],["2012-11-12",1229.96,1229.96,1229.96,1229.96,0],["2012-11-13",1229.96,1229.96,1229.96,1229.96,0],["2012-11-14",1229.96,1229.96,1229.96,1229.96,0],["2012-11-15",1229.96,1229.96,1229.96,1229.96,0],["2012-11-16",1229.96,1229.96,1229.96,1229.96,0],["2012-11-19",1229.96,1229.96,1229.96,1229.96,0],["2012-11-20",1229.96,1229.96,1229.96,1229.96,0],["2012-11-21",1229.96,1229.96,1229.96,1229.96,0],["2012-11-22",1229.96,1229.96,1229.96,1229.96,0],["2012-11-23",1229.96,1229.96,1229.96,1229.96,0],["2012-11-26",1229.96,1229.96,1229.96,1229.96,0],["2012-11-27",1229.96,1229.96,1229.96,1229.96,0],["2012-11-28",1229.96,1229.96,1229.96,1229.96,0],["2012-11-29",1229.96,1229.96,1229.96,1229.96,0],["2012-11-30",1229.96,1229.96,1229.96,1229.96,100],["2012-12-03",1229.96,1229.96,1229.96,1229.96,0],["2012-12-04",1229.96,1229.96,1229.96,1229.96,0],["2012-12-05",1229.96,1229.96,1229.96,1229.96,0],["2012-12-06",1229.96,1229.96,1229.96,1229.96,0],["2012-12-07",1229.96,1229.96,1229.96,1229.96,0],["2012-12-10",1229.96,1229.96,1229.96,1229.96,0],["2012-12-11",1229.96,1229.96,1229.96,1229.96,0],["2012-12-12",1229.96,1229.96,1229.96,1229.96,0],["2012-12-13",1229.96,1229.96,1229.96,1229.96,0],["2012-12-14",1229.96,1229.96,1229.96,1229.96,0],["2012-12-17",1229.96,1229.96,1229.96,1229.96,0],["2012-12-18",1229.96,1229.96,1229.96,1229.96,0],["2012-12-19",1229.96,1229.96,1229.96,1229.96,0],["2012-12-20",1229.96,1229.96,1229.96,1229.96,0],["2012-12-21",1229.96,1229.96,1229.96,1229.96,0],["2012-12-24",1229.96,1229.96,1229.96,1229.96,0],["2012-12-25",1229.96,1229.96,1229.96,1229.96,0],["2012-12-26",1229.96,1229.96,1229.96,1229.96,0],["2012-12-27",1229.96,1229.96,1229.96,1229.96,0],["2012-12-28",1229.96,1229.96,1229.96,1229.96,0],["2013-01-02",1229.96,1229.96,1229.96,1229.96,0],["2013-01-03",1229.96,1229.96,1229.96,1229.96,0],["2013-01-04",1229.96,1229.96,1229.96,1229.96,0],["2013-01-07",1229.96,1229.96,1229.96,1229.96,0],["2013-01-08",1229.96,1229.96,1229.96,1229.96,0],["2013-01-09",1229.96,1229.96,1229.96,1229.96,0],["2013-01-10",1229.96,1229.96,1229.96,1229.96,0],["2013-01-11",1229.96,1229.96,1229.96,1229.96,0],["2013-01-14",1229.96,1229.96,1229.96,1229.96,0],["2013-01-15",1229.96,1229.96,1229.96,1229.96,0],["2013-01-16",1229.96,1229.96,1229.96,1229.96,0],["2013-01-17",1229.96,1229.96,1229.96,1229.96,0],["2013-01-18",1229.96,1229.96,1229.96,1229.96,0],["2013-01-21",1229.96,1229.96,1229.96,1229.96,0],["2013-01-22",1229.96,1229.96,1229.96,1229.96,0],["2013-01-23",1229.96,1229.96,1229.96,1229.96,0],["2013-01-24",1229.96,1229.96,1229.96,1229.96,0],["2013-01-25",1229.96,1229.96,1229.96,1229.96,0],["2013-01-28",1229.96,1229.96,1229.96,1229.96,0],["2013-01-29",1229.96,1229.96,1229.96,1229.96,0],["2013-01-30",1229.96,1229.96,1229.96,1229.96,0],["2013-01-31",1229.96,1229.96,1229.96,1229.96,0],["2013-02-01",1229.96,1229.96,1229.96,1229.96,0],["2013-02-04",1229.96,1229.96,1229.96,1229.96,0],["2013-02-05",1229.96,1229.96,1229.96,1229.96,0],["2013-02-06",1229.96,1229.96,1229.96,1229.96,0],["2013-02-07",1229.96,1229.96,1229.96,1229.96,0],["2013-02-08",1229.96,1229.96,1229.96,1229.96,0],["2013-02-18",1085.26,1085.26,1085.26,1085.26,100],["2013-02-19",1085.26,1085.26,1085.26,1085.26,0],["2013-02-20",1085.26,1085.26,1085.26,1085.26,0],["2013-02-21",1085.26,1085.26,1085.26,1085.26,0],["2013-02-22",1085.26,1085.26,1085.26,1085.26,0],["2013-02-25",1085.26,1085.26,1085.26,1085.26,0],["2013-02-26",1085.26,1085.26,1085.26,1085.26,0],["2013-02-27",1085.26,1085.26,1085.26,1085.26,0],["2013-02-28",1085.26,1085.26,1085.26,1085.26,0],["2013-03-01",1085.26,1085.26,1085.26,1085.26,0],["2013-03-04",1085.26,1085.26,1085.26,1085.26,0],["2013-03-05",1085.26,1085.26,1085.26,1085.26,0],["2013-03-06",1085.26,1085.26,1085.26,1085.26,0],["2013-03-07",1085.26,1085.26,1085.26,1085.26,0],["2013-03-08",1085.26,1085.26,1085.26,1085.26,0],["2013-03-11",1085.26,1085.26,1085.26,1085.26,0],["2013-03-12",1085.26,1085.26,1085.26,1085.26,0],["2013-03-13",1085.26,1085.26,1085.26,1085.26,0],["2013-03-14",1085.26,1085.26,1085.26,1085.26,0],["2013-03-15",1085.26,1085.26,1085.26,1085.26,0],["2013-03-18",1085.26,1085.26,1085.26,1085.26,0],["2013-03-19",1085.26,1085.26,1085.26,1085.26,0],["2013-03-20",1085.26,1085.26,1085.26,1085.26,0],["2013-03-21",1085.26,1085.26,1085.26,1085.26,0],["2013-03-22",1085.26,1085.26,1085.26,1085.26,0],["2013-03-25",1085.26,1085.26,1085.26,1085.26,0],["2013-03-26",1085.26,1085.26,1085.26,1085.26,0],["2013-03-27",1085.26,1085.26,1085.26,1085.26,0],["2013-03-28",1085.26,1085.26,1085.26,1085.26,0],["2013-03-29",1085.26,1085.26,1085.26,1085.26,0],["2013-04-01",1085.26,1085.26,1085.26,1085.26,0],["2013-04-02",1085.26,1085.26,1085.26,1085.26,0],["2013-04-03",1085.26,1085.26,1085.26,1085.26,0],["2013-04-04",1085.26,1085.26,1085.26,1085.26,0],["2013-04-05",1085.26,1085.26,1085.26,1085.26,0],["2013-04-08",1085.26,1085.26,1085.26,1085.26,0],["2013-04-09",1085.26,1085.26,1085.26,1085.26,0],["2013-04-10",1085.26,1085.26,1085.26,1085.26,0],["2013-04-11",1085.26,1085.26,1085.26,1085.26,0],["2013-04-12",1085.26,1085.26,1085.26,1085.26,0],["2013-04-15",1085.26,1085.26,1085.26,1085.26,0],["2013-04-16",1085.26,1085.26,1085.26,1085.26,0],["2013-04-17",1085.26,1085.26,1085.26,1085.26,0],["2013-04-18",1085.26,1085.26,1085.26,1085.26,0],["2013-04-22",1085.26,1085.26,1085.26,1085.26,0],["2013-04-23",1085.26,1085.26,1085.26,1085.26,0],["2013-04-24",1085.26,1085.26,1085.26,1085.26,0],["2013-04-25",1085.26,1085.26,1085.26,1085.26,0],["2013-04-26",1085.26,1085.26,1085.26,1085.26,0],["2013-05-02",1085.26,1085.26,1085.26,1085.26,0],["2013-05-03",1085.26,1085.26,1085.26,1085.26,0],["2013-05-06",1085.26,1085.26,1085.26,1085.26,0],["2013-05-07",1085.26,1085.26,1085.26,1085.26,0],["2013-05-08",1085.26,1085.26,1085.26,1085.26,0],["2013-05-09",1085.26,1085.26,1085.26,1085.26,0],["2013-05-10",1085.26,1085.26,1085.26,1085.26,0],["2013-05-13",1085.26,1085.26,1085.26,1085.26,0],["2013-05-14",1085.26,1085.26,1085.26,1085.26,0],["2013-05-15",1085.26,1085.26,1085.26,1085.26,0],["2013-05-16",1085.26,1085.26,1085.26,1085.26,0],["2013-05-17",1085.26,1085.26,1085.26,1085.26,0],["2013-05-20",1085.26,1085.26,1085.26,1085.26,0],["2013-05-21",1085.26,1085.26,1085.26,1085.26,0],["2013-05-22",1085.26,1085.26,1085.26,1085.26,0],["2013-05-23",1085.26,1085.26,1085.26,1085.26,0],["2013-05-24",1085.26,1085.26,1085.26,1085.26,0],["2013-05-27",1085.26,1085.26,1085.26,1085.26,0],["2013-05-28",1085.26,1085.26,1085.26,1085.26,0],["2013-05-29",1085.26,1085.26,1085.26,1085.26,0],["2013-05-30",1085.26,1085.26,1085.26,1085.26,0],["2013-05-31",1085.26,1085.26,1085.26,1085.26,0],["2013-06-03",1085.26,1085.26,1085.26,1085.26,0],["2013-06-04",1085.26,1085.26,1085.26,1085.26,0],["2013-06-05",1085.26,1085.26,1085.26,1085.26,0],["2013-06-06",1085.26,1085.26,1085.26,1085.26,0],["2013-06-07",683.31,683.31,683.31,683.31,30000],["2013-06-10",683.31,683.31,683.31,683.31,0],["2013-06-11",683.31,683.31,683.31,683.31,0],["2013-06-12",723.51,723.51,723.51,723.51,100],["2013-06-13",763.7,763.7,763.7,763.7,100],["2013-06-14",803.9,803.9,803.9,803.9,100],["2013-06-17",803.9,803.9,803.9,803.9,0],["2013-06-18",884.28,884.28,884.28,884.28,100],["2013-06-19",884.28,884.28,884.28,884.28,0],["2013-06-20",884.28,884.28,884.28,884.28,0],["2013-06-21",803.9,803.9,803.9,803.9,300],["2013-06-24",884.28,884.28,884.28,884.28,400],["2013-06-25",884.28,884.28,884.28,884.28,0],["2013-06-26",884.28,884.28,884.28,884.28,0],["2013-06-27",884.28,884.28,884.28,884.28,0],["2013-06-28",884.28,884.28,884.28,884.28,0],["2013-07-01",964.67,964.67,803.9,803.9,400],["2013-07-02",844.09,844.09,844.09,844.09,0],["2013-07-03",844.09,844.09,844.09,844.09,1000],["2013-07-04",844.09,844.09,844.09,844.09,0],["2013-07-05",844.09,844.09,844.09,844.09,0],["2013-07-08",844.09,844.09,844.09,844.09,0],["2013-07-09",844.09,844.09,844.09,844.09,0],["2013-07-10",924.48,924.48,924.48,924.48,100],["2013-07-11",924.48,924.48,924.48,924.48,0],["2013-07-12",924.48,924.48,924.48,924.48,0],["2013-07-15",924.48,924.48,924.48,924.48,0],["2013-07-16",924.48,924.48,924.48,924.48,0],["2013-07-17",1004.87,1004.87,1004.87,1004.87,100],["2013-07-18",1085.26,1085.26,1085.26,1085.26,100],["2013-07-19",1165.65,1165.65,1165.65,1165.65,100],["2013-07-22",1165.65,1165.65,1165.65,1165.65,0],["2013-07-23",1165.65,1165.65,1165.65,1165.65,0],["2013-07-24",1246.04,1246.04,1246.04,1246.04,200],["2013-07-25",1246.04,1246.04,1246.04,1246.04,0],["2013-07-26",1246.04,1246.04,1246.04,1246.04,0],["2013-07-29",1246.04,1246.04,1246.04,1246.04,0],["2013-07-30",1246.04,1246.04,1246.04,1246.04,0],["2013-07-31",1246.04,1246.04,1246.04,1246.04,0],["2013-08-01",1246.04,1246.04,1246.04,1246.04,0],["2013-08-02",1366.62,1366.62,1366.62,1366.62,100],["2013-08-05",1366.62,1366.62,1366.62,1366.62,0],["2013-08-06",1366.62,1366.62,1366.62,1366.62,0],["2013-08-07",1366.62,1366.62,1366.62,1366.62,0],["2013-08-08",1366.62,1366.62,1366.62,1366.62,0],["2013-08-09",1366.62,1366.62,1366.62,1366.62,0],["2013-08-12",1366.62,1366.62,1366.62,1366.62,0],["2013-08-13",1366.62,1366.62,1366.62,1366.62,0],["2013-08-14",1487.21,1487.21,1487.21,1487.21,100],["2013-08-15",1487.21,1487.21,1487.21,1487.21,0],["2013-08-16",1487.21,1487.21,1487.21,1487.21,0],["2013-08-19",1487.21,1487.21,1487.21,1487.21,0],["2013-08-20",1607.79,1607.79,1607.79,1607.79,100],["2013-08-21",1607.79,1607.79,1607.79,1607.79,0],["2013-08-22",1607.79,1607.79,1607.79,1607.79,0],["2013-08-23",1607.79,1607.79,1607.79,1607.79,0],["2013-08-26",1607.79,1607.79,1607.79,1607.79,0],["2013-08-27",1607.79,1607.79,1607.79,1607.79,0],["2013-08-28",1607.79,1607.79,1607.79,1607.79,0],["2013-08-29",1607.79,1607.79,1607.79,1607.79,0],["2013-08-30",1768.57,1768.57,1768.57,1768.57,100],["2013-09-03",1768.57,1768.57,1768.57,1768.57,0],["2013-09-04",1768.57,1768.57,1768.57,1768.57,0],["2013-09-05",1768.57,1768.57,1768.57,1768.57,0],["2013-09-06",1768.57,1768.57,1768.57,1768.57,0],["2013-09-09",1768.57,1768.57,1768.57,1768.57,0],["2013-09-10",1768.57,1768.57,1768.57,1768.57,0],["2013-09-11",1607.79,1607.79,1607.79,1607.79,100],["2013-09-12",1447.01,1447.01,1447.01,1447.01,300],["2013-09-13",1447.01,1447.01,1447.01,1447.01,0],["2013-09-16",1326.43,1326.43,1326.43,1326.43,200],["2013-09-17",1326.43,1326.43,1326.43,1326.43,0],["2013-09-18",1205.84,1205.84,1205.84,1205.84,300],["2013-09-19",1125.45,1125.45,1125.45,1125.45,2000],["2013-09-20",1125.45,1125.45,1125.45,1125.45,0],["2013-09-23",1125.45,1125.45,1125.45,1125.45,0],["2013-09-24",1125.45,1125.45,1125.45,1125.45,0],["2013-09-25",1045.06,1045.06,1045.06,1045.06,200],["2013-09-26",1045.06,1045.06,1045.06,1045.06,0],["2013-09-27",1045.06,1045.06,1045.06,1045.06,0],["2013-09-30",1125.45,1125.45,1125.45,1125.45,700],["2013-10-01",1125.45,1125.45,1125.45,1125.45,0],["2013-10-02",1125.45,1125.45,1125.45,1125.45,0],["2013-10-03",1125.45,1125.45,1125.45,1125.45,0],["2013-10-04",1205.84,1205.84,1205.84,1205.84,100],["2013-10-07",1205.84,1205.84,1205.84,1205.84,0],["2013-10-08",1205.84,1205.84,1205.84,1205.84,0],["2013-10-09",1326.43,1326.43,1326.43,1326.43,100],["2013-10-10",1326.43,1326.43,1326.43,1326.43,0],["2013-10-11",1326.43,1326.43,1326.43,1326.43,0],["2013-10-14",1326.43,1326.43,1326.43,1326.43,0],["2013-10-15",1326.43,1326.43,1326.43,1326.43,0],["2013-10-16",1447.01,1447.01,1447.01,1447.01,100],["2013-10-17",1567.6,1567.6,1567.6,1567.6,100],["2013-10-18",1567.6,1567.6,1567.6,1567.6,0],["2013-10-21",1567.6,1567.6,1567.6,1567.6,0],["2013-10-22",1567.6,1567.6,1567.6,1567.6,0],["2013-10-23",1688.18,1688.18,1688.18,1688.18,100],["2013-10-24",1688.18,1688.18,1688.18,1688.18,0],["2013-10-25",1688.18,1688.18,1688.18,1688.18,0],["2013-10-28",1688.18,1688.18,1688.18,1688.18,0],["2013-10-29",1688.18,1688.18,1688.18,1688.18,0],["2013-10-30",1607.79,1607.79,1607.79,1607.79,200],["2013-10-31",1607.79,1607.79,1607.79,1607.79,0],["2013-11-01",1607.79,1607.79,1607.79,1607.79,0],["2013-11-04",1607.79,1607.79,1607.79,1607.79,0],["2013-11-05",1607.79,1607.79,1607.79,1607.79,0],["2013-11-06",1768.57,1768.57,1768.57,1768.57,100],["2013-11-07",1768.57,1768.57,1768.57,1768.57,0],["2013-11-08",1768.57,1768.57,1768.57,1768.57,0],["2013-11-11",1768.57,1768.57,1768.57,1768.57,0],["2013-11-12",1768.57,1768.57,1768.57,1768.57,0],["2013-11-13",1768.57,1768.57,1768.57,1768.57,0],["2013-11-14",1768.57,1768.57,1768.57,1768.57,0],["2013-11-15",1768.57,1768.57,1768.57,1768.57,0],["2013-11-18",1768.57,1768.57,1768.57,1768.57,0],["2013-11-19",1768.57,1768.57,1768.57,1768.57,0],["2013-11-20",1768.57,1768.57,1768.57,1768.57,0],["2013-11-21",1929.35,1929.35,1929.35,1929.35,100],["2013-11-22",1929.35,1929.35,1929.35,1929.35,0],["2013-11-25",1929.35,1929.35,1929.35,1929.35,0],["2013-11-26",1929.35,1929.35,1929.35,1929.35,0],["2013-11-27",1929.35,1929.35,1929.35,1929.35,0],["2013-11-28",2090.13,2090.13,2090.13,2090.13,100],["2013-11-29",2090.13,2090.13,2090.13,2090.13,0],["2013-12-02",2090.13,2090.13,2090.13,2090.13,0],["2013-12-03",2291.1,2291.1,2291.1,2291.1,100],["2013-12-04",2291.1,2291.1,2291.1,2291.1,0],["2013-12-05",2291.1,2291.1,2291.1,2291.1,0],["2013-12-06",2291.1,2291.1,2291.1,2291.1,0],["2013-12-09",2492.08,2492.08,2492.08,2492.08,100],["2013-12-10",2492.08,2492.08,2492.08,2492.08,0],["2013-12-11",2492.08,2492.08,2492.08,2492.08,0],["2013-12-12",2492.08,2492.08,2492.08,2492.08,0],["2013-12-13",2733.24,2733.24,2733.24,2733.24,100],["2013-12-17",2733.24,2733.24,2733.24,2733.24,0],["2013-12-18",2733.24,2733.24,2733.24,2733.24,0],["2013-12-19",2733.24,2733.24,2733.24,2733.24,0],["2013-12-20",2733.24,2733.24,2733.24,2733.24,0],["2013-12-23",2934.22,2934.22,2934.22,2934.22,100],["2013-12-24",2934.22,2934.22,2934.22,2934.22,0],["2013-12-25",2934.22,2934.22,2934.22,2934.22,0],["2013-12-26",2934.22,2934.22,2934.22,2934.22,0],["2013-12-27",2934.22,2934.22,2934.22,2934.22,0],["2013-12-30",2934.22,2934.22,2934.22,2934.22,0],["2013-12-31",2934.22,2934.22,2934.22,2934.22,0],["2014-01-02",3215.58,3215.58,3215.58,3215.58,100],["2014-01-03",3215.58,3215.58,3215.58,3215.58,0],["2014-01-06",3215.58,3215.58,3215.58,3215.58,0],["2014-01-07",3215.58,3215.58,3215.58,3215.58,0],["2014-01-08",3215.58,3215.58,3215.58,3215.58,0],["2014-01-09",3215.58,3215.58,3215.58,3215.58,0],["2014-01-10",3215.58,3215.58,3215.58,3215.58,0],["2014-01-13",3215.58,3215.58,3215.58,3215.58,0],["2014-01-14",3215.58,3215.58,3215.58,3215.58,0],["2014-01-15",3496.94,3496.94,3496.94,3496.94,100],["2014-01-16",3496.94,3496.94,3496.94,3496.94,0],["2014-01-17",3496.94,3496.94,3496.94,3496.94,0],["2014-01-20",3496.94,3496.94,3496.94,3496.94,0],["2014-01-21",3496.94,3496.94,3496.94,3496.94,0],["2014-01-22",3496.94,3496.94,3496.94,3496.94,0],["2014-01-23",3496.94,3496.94,3496.94,3496.94,0],["2014-01-24",3496.94,3496.94,3496.94,3496.94,0],["2014-01-27",3496.94,3496.94,3496.94,3496.94,0],["2014-02-06",3496.94,3496.94,3496.94,3496.94,0],["2014-02-07",3496.94,3496.94,3496.94,3496.94,0],["2014-02-10",3496.94,3496.94,3496.94,3496.94,0],["2014-02-11",3496.94,3496.94,3496.94,3496.94,0],["2014-02-12",3778.31,3778.31,3778.31,3778.31,100],["2014-02-13",3778.31,3778.31,3778.31,3778.31,0],["2014-02-14",3778.31,3778.31,3778.31,3778.31,0],["2014-02-17",3778.31,3778.31,3778.31,3778.31,0],["2014-02-18",3778.31,3778.31,3778.31,3778.31,0],["2014-02-19",3778.31,3778.31,3778.31,3778.31,0],["2014-02-20",3778.31,3778.31,3778.31,3778.31,0],["2014-02-21",3778.31,3778.31,3778.31,3778.31,0],["2014-02-24",4099.87,4099.87,4099.87,4099.87,100],["2014-02-25",4099.87,4099.87,4099.87,4099.87,0],["2014-02-26",4099.87,4099.87,4099.87,4099.87,0],["2014-02-27",4099.87,4099.87,4099.87,4099.87,0],["2014-02-28",4099.87,4099.87,4099.87,4099.87,0],["2014-03-03",4099.87,4099.87,4099.87,4099.87,0],["2014-03-04",4099.87,4099.87,4099.87,4099.87,0],["2014-03-05",4099.87,4099.87,4099.87,4099.87,0],["2014-03-06",4099.87,4099.87,4099.87,4099.87,0],["2014-03-07",4099.87,4099.87,4099.87,4099.87,0],["2014-03-10",4461.62,4461.62,4461.62,4461.62,100],["2014-03-11",4461.62,4461.62,4461.62,4461.62,0],["2014-03-12",4461.62,4461.62,4461.62,4461.62,0],["2014-03-13",4461.62,4461.62,4461.62,4461.62,0],["2014-03-14",4461.62,4461.62,4461.62,4461.62,0],["2014-03-17",4461.62,4461.62,4461.62,4461.62,0],["2014-03-18",4461.62,4461.62,4461.62,4461.62,0],["2014-03-19",4461.62,4461.62,4461.62,4461.62,0],["2014-03-20",4461.62,4461.62,4461.62,4461.62,0],["2014-03-21",4461.62,4461.62,4461.62,4461.62,0],["2014-03-24",4461.62,4461.62,4461.62,4461.62,0],["2014-03-25",4823.37,4823.37,4823.37,4823.37,100],["2014-03-26",4823.37,4823.37,4823.37,4823.37,0],["2014-03-27",4823.37,4823.37,4823.37,4823.37,0],["2014-03-28",4823.37,4823.37,4823.37,4823.37,0],["2014-03-31",4823.37,4823.37,4823.37,4823.37,0],["2014-04-01",4823.37,4823.37,4823.37,4823.37,0],["2014-04-02",4823.37,4823.37,4823.37,4823.37,0],["2014-04-03",4341.03,4341.03,4341.03,4341.03,100],["2014-04-04",4341.03,4341.03,4341.03,4341.03,0],["2014-04-07",4341.03,4341.03,4341.03,4341.03,0],["2014-04-08",4341.03,4341.03,4341.03,4341.03,0],["2014-04-10",4341.03,4341.03,4341.03,4341.03,0],["2014-04-11",4341.03,4341.03,4341.03,4341.03,0],["2014-04-14",4341.03,4341.03,4341.03,4341.03,0],["2014-04-15",4341.03,4341.03,4341.03,4341.03,0],["2014-04-16",4341.03,4341.03,4341.03,4341.03,0],["2014-04-17",4341.03,4341.03,4341.03,4341.03,0],["2014-04-18",4341.03,4341.03,4341.03,4341.03,0],["2014-04-21",4341.03,4341.03,4341.03,4341.03,0],["2014-04-22",4341.03,4341.03,4341.03,4341.03,0],["2014-04-23",4341.03,4341.03,4341.03,4341.03,0],["2014-04-24",4341.03,4341.03,4341.03,4341.03,0],["2014-04-25",4341.03,4341.03,4341.03,4341.03,0],["2014-04-28",4341.03,4341.03,4341.03,4341.03,0],["2014-04-29",4341.03,4341.03,4341.03,4341.03,0],["2014-05-05",4341.03,4341.03,4341.03,4341.03,0],["2014-05-06",4341.03,4341.03,4341.03,4341.03,0],["2014-05-07",4341.03,4341.03,4341.03,4341.03,0],["2014-05-08",4341.03,4341.03,4341.03,4341.03,0],["2014-05-09",4341.03,4341.03,4341.03,4341.03,0],["2014-05-12",4341.03,4341.03,4341.03,4341.03,0],["2014-05-13",4341.03,4341.03,4341.03,4341.03,0],["2014-05-14",4341.03,4341.03,4341.03,4341.03,0],["2014-05-15",4341.03,4341.03,4341.03,4341.03,0],["2014-05-16",5225.32,5225.32,5225.32,5225.32,100],["2014-05-19",5225.32,5225.32,5225.32,5225.32,0],["2014-05-20",5225.32,5225.32,5225.32,5225.32,0],["2014-05-21",5225.32,5225.32,5225.32,5225.32,0],["2014-05-22",5225.32,5225.32,5225.32,5225.32,0],["2014-05-23",5225.32,5225.32,5225.32,5225.32,0],["2014-05-26",5225.32,5225.32,5225.32,5225.32,0],["2014-05-27",5225.32,5225.32,5225.32,5225.32,0],["2014-05-28",5587.07,5587.07,5587.07,5587.07,100],["2014-05-29",5587.07,5587.07,5587.07,5587.07,0],["2014-05-30",5587.07,5587.07,5587.07,5587.07,0],["2014-06-02",5587.07,5587.07,5587.07,5587.07,0],["2014-06-03",5587.07,5587.07,5587.07,5587.07,0],["2014-06-04",5587.07,5587.07,5587.07,5587.07,0],["2014-06-05",5587.07,5587.07,5587.07,5587.07,0],["2014-06-06",5587.07,5587.07,5587.07,5587.07,0],["2014-06-09",5587.07,5587.07,5587.07,5587.07,0],["2014-06-10",5587.07,5587.07,5587.07,5587.07,0],["2014-06-11",5587.07,5587.07,5587.07,5587.07,0],["2014-06-12",5587.07,5587.07,5587.07,5587.07,0],["2014-06-13",5587.07,5587.07,5587.07,5587.07,0],["2014-06-16",5587.07,5587.07,5587.07,5587.07,0],["2014-06-17",5587.07,5587.07,5587.07,5587.07,0],["2014-06-18",5587.07,5587.07,5587.07,5587.07,0],["2014-06-19",5587.07,5587.07,5587.07,5587.07,0],["2014-06-20",5587.07,5587.07,5587.07,5587.07,0],["2014-06-23",5587.07,5587.07,5587.07,5587.07,0],["2014-06-24",5587.07,5587.07,5587.07,5587.07,0],["2014-06-25",5587.07,5587.07,5587.07,5587.07,0],["2014-06-26",5587.07,5587.07,5587.07,5587.07,0],["2014-06-27",5587.07,5587.07,5587.07,5587.07,0],["2014-06-30",5587.07,5587.07,5587.07,5587.07,0],["2014-07-01",5587.07,5587.07,5587.07,5587.07,0],["2014-07-02",5587.07,5587.07,5587.07,5587.07,0],["2014-07-03",5587.07,5587.07,5587.07,5587.07,0],["2014-07-04",5587.07,5587.07,5587.07,5587.07,0],["2014-07-07",5587.07,5587.07,5587.07,5587.07,0],["2014-07-08",7235.06,7235.06,7235.06,7235.06,100],["2014-07-09",7235.06,7235.06,7235.06,7235.06,0],["2014-07-10",7235.06,7235.06,7235.06,7235.06,0],["2014-07-11",7235.06,7235.06,7235.06,7235.06,0],["2014-07-14",7235.06,7235.06,7235.06,7235.06,0],["2014-07-15",7235.06,7235.06,7235.06,7235.06,0],["2014-07-16",7235.06,7235.06,7235.06,7235.06,0],["2014-07-17",7235.06,7235.06,7235.06,7235.06,0],["2014-07-18",7235.06,7235.06,7235.06,7235.06,0],["2014-07-21",7235.06,7235.06,7235.06,7235.06,0],["2014-07-22",7235.06,7235.06,7235.06,7235.06,0],["2014-07-23",7235.06,7235.06,7235.06,7235.06,0],["2014-07-24",7235.06,7235.06,7235.06,7235.06,0],["2014-07-25",7235.06,7235.06,7235.06,7235.06,0],["2014-07-28",7235.06,7235.06,7235.06,7235.06,0],["2014-07-29",7235.06,7235.06,7235.06,7235.06,0],["2014-07-30",7235.06,7235.06,7235.06,7235.06,0],["2014-07-31",7235.06,7235.06,7235.06,7235.06,0],["2014-08-01",7235.06,7235.06,7235.06,7235.06,0],["2014-08-04",7235.06,7235.06,7235.06,7235.06,0],["2014-08-05",7235.06,7235.06,7235.06,7235.06,0],["2014-08-06",7235.06,7235.06,7235.06,7235.06,0],["2014-08-07",7235.06,7235.06,7235.06,7235.06,0],["2014-08-08",7235.06,7235.06,7235.06,7235.06,0],["2014-08-11",7235.06,7235.06,7235.06,7235.06,0],["2014-08-12",7235.06,7235.06,7235.06,7235.06,0],["2014-08-13",7235.06,7235.06,7235.06,7235.06,0],["2014-08-14",7235.06,7235.06,7235.06,7235.06,0],["2014-08-15",7235.06,7235.06,7235.06,7235.06,0],["2014-08-18",7235.06,7235.06,7235.06,7235.06,0],["2014-08-19",7235.06,7235.06,7235.06,7235.06,0],["2014-08-20",7235.06,7235.06,7235.06,7235.06,0],["2014-08-21",7235.06,7235.06,7235.06,7235.06,0],["2014-08-22",7235.06,7235.06,7235.06,7235.06,0],["2014-08-25",7235.06,7235.06,7235.06,7235.06,0],["2014-08-26",7235.06,7235.06,7235.06,7235.06,0],["2014-08-27",7235.06,7235.06,7235.06,7235.06,0],["2014-08-28",7235.06,7235.06,7235.06,7235.06,0],["2014-08-29",7235.06,7235.06,7235.06,7235.06,0],["2014-09-03",7235.06,7235.06,7235.06,7235.06,0],["2014-09-04",7235.06,7235.06,7235.06,7235.06,0],["2014-09-05",7235.06,7235.06,7235.06,7235.06,0],["2014-09-08",7235.06,7235.06,7235.06,7235.06,0],["2014-09-09",7235.06,7235.06,7235.06,7235.06,0],["2014-09-10",7235.06,7235.06,7235.06,7235.06,0],["2014-09-11",7235.06,7235.06,7235.06,7235.06,0],["2014-09-12",7235.06,7235.06,7235.06,7235.06,0],["2014-09-15",7235.06,7235.06,7235.06,7235.06,0],["2014-09-16",7235.06,7235.06,7235.06,7235.06,0],["2014-09-17",7235.06,7235.06,7235.06,7235.06,0],["2014-09-18",7235.06,7235.06,7235.06,7235.06,0],["2014-09-19",7235.06,7235.06,7235.06,7235.06,100],["2014-09-22",7235.06,7235.06,7235.06,7235.06,0],["2014-09-23",7235.06,7235.06,7235.06,7235.06,0],["2014-09-24",7235.06,7235.06,7235.06,7235.06,0],["2014-09-25",7235.06,7235.06,7235.06,7235.06,0],["2014-09-26",7235.06,7235.06,7235.06,7235.06,0],["2014-09-29",7235.06,7235.06,7235.06,7235.06,0],["2014-09-30",7235.06,7235.06,7235.06,7235.06,0],["2014-10-01",7235.06,7235.06,7235.06,7235.06,0],["2014-10-02",7235.06,7235.06,7235.06,7235.06,0],["2014-10-03",7235.06,7235.06,7235.06,7235.06,0],["2014-10-06",7235.06,7235.06,7235.06,7235.06,0],["2014-10-07",7235.06,7235.06,7235.06,7235.06,0],["2014-10-08",7235.06,7235.06,7235.06,7235.06,0],["2014-10-09",7235.06,7235.06,7235.06,7235.06,0],["2014-10-10",7235.06,7235.06,7235.06,7235.06,0],["2014-10-13",7235.06,7235.06,7235.06,7235.06,0],["2014-10-14",7235.06,7235.06,7235.06,7235.06,0],["2014-10-15",7235.06,7235.06,7235.06,7235.06,0],["2014-10-16",7235.06,7235.06,7235.06,7235.06,0],["2014-10-17",7235.06,7235.06,7235.06,7235.06,0],["2014-10-20",7235.06,7235.06,7235.06,7235.06,0],["2014-10-21",6536.22,6536.22,6536.22,6536.22,100],["2014-10-22",6536.22,6536.22,6536.22,6536.22,0],["2014-10-23",6536.22,6536.22,6536.22,6536.22,0],["2014-10-24",6536.22,6536.22,6536.22,6536.22,0],["2014-10-27",6536.22,6536.22,6536.22,6536.22,0],["2014-10-28",6536.22,6536.22,6536.22,6536.22,0],["2014-10-29",6536.22,6536.22,6536.22,6536.22,0],["2014-10-30",6536.22,6536.22,6536.22,6536.22,0],["2014-10-31",6536.22,6536.22,6536.22,6536.22,0],["2014-11-03",6536.22,6536.22,6536.22,6536.22,0],["2014-11-04",6536.22,6536.22,6536.22,6536.22,0],["2014-11-05",6536.22,6536.22,6536.22,6536.22,0],["2014-11-06",6536.22,6536.22,6536.22,6536.22,0],["2014-11-07",6536.22,6536.22,6536.22,6536.22,0],["2014-11-10",5919.59,5919.59,5919.59,5919.59,100],["2014-11-11",5919.59,5919.59,5919.59,5919.59,0],["2014-11-12",5919.59,5919.59,5919.59,5919.59,0],["2014-11-13",5919.59,5919.59,5919.59,5919.59,0],["2014-11-14",5919.59,5919.59,5919.59,5919.59,0],["2014-11-17",5919.59,5919.59,5919.59,5919.59,0],["2014-11-18",5344.08,5344.08,5344.08,5344.08,100],["2014-11-19",5344.08,5344.08,5344.08,5344.08,0],["2014-11-20",5344.08,5344.08,5344.08,5344.08,0],["2014-11-21",5344.08,5344.08,5344.08,5344.08,0],["2014-11-24",5344.08,5344.08,5344.08,5344.08,0],["2014-11-25",5344.08,5344.08,5344.08,5344.08,0],["2014-11-26",5344.08,5344.08,5344.08,5344.08,0],["2014-11-27",5344.08,5344.08,5344.08,5344.08,0],["2014-11-28",5344.08,5344.08,5344.08,5344.08,0],["2014-12-01",5344.08,5344.08,5344.08,5344.08,0],["2014-12-02",5344.08,5344.08,5344.08,5344.08,0],["2014-12-03",5344.08,5344.08,5344.08,5344.08,0],["2014-12-04",5344.08,5344.08,5344.08,5344.08,0],["2014-12-05",5344.08,5344.08,5344.08,5344.08,0],["2014-12-08",5344.08,5344.08,5344.08,5344.08,0],["2014-12-09",5344.08,5344.08,5344.08,5344.08,0],["2014-12-10",4809.67,4809.67,4809.67,4809.67,100],["2014-12-11",4357.48,4357.48,4357.48,4357.48,100],["2014-12-12",4357.48,4357.48,4357.48,4357.48,0],["2014-12-15",4357.48,4357.48,4357.48,4357.48,0],["2014-12-16",4357.48,4357.48,4357.48,4357.48,0],["2014-12-17",4357.48,4357.48,4357.48,4357.48,0],["2014-12-18",3946.39,3946.39,3946.39,3946.39,2000],["2014-12-19",3946.39,3946.39,3946.39,3946.39,2100],["2014-12-22",3946.39,3946.39,3946.39,3946.39,6000],["2014-12-23",3946.39,3946.39,3946.39,3946.39,2000],["2014-12-24",3946.39,3946.39,3946.39,3946.39,3900],["2014-12-25",3946.39,3946.39,3946.39,3946.39,1000],["2014-12-26",4316.37,4316.37,4316.37,4316.37,1000],["2014-12-29",4316.37,4316.37,4316.37,4316.37,0],["2014-12-30",3905.29,3905.29,3905.29,3905.29,1000],["2014-12-31",3535.31,3535.31,3535.31,3535.31,1000],["2015-01-05",3535.31,3535.31,3535.31,3535.31,500],["2015-01-06",3864.18,3864.18,3864.18,3864.18,100],["2015-01-07",3864.18,3864.18,3864.18,3864.18,0],["2015-01-08",3864.18,3864.18,3864.18,3864.18,0],["2015-01-09",3864.18,3864.18,3864.18,3864.18,0],["2015-01-12",4234.15,4234.15,3494.2,3494.2,6800],["2015-01-13",3617.53,3617.53,3617.53,3617.53,0],["2015-01-14",3946.39,3946.39,3946.39,3946.39,200],["2015-01-15",4110.83,4110.83,3576.42,3576.42,5000],["2015-01-16",4357.48,4357.48,4357.48,4357.48,100],["2015-01-19",3946.39,3946.39,3946.39,3946.39,100],["2015-01-20",4316.37,4316.37,4316.37,4316.37,200],["2015-01-21",4316.37,4316.37,4316.37,4316.37,0],["2015-01-22",4686.34,4686.34,4686.34,4686.34,100],["2015-01-23",4234.15,4234.15,4234.15,4234.15,4100],["2015-01-26",4645.24,4645.24,4645.24,4645.24,300],["2015-01-27",5097.43,5097.43,5097.43,5097.43,100],["2015-01-28",5590.73,5590.73,5590.73,5590.73,100],["2015-01-29",6084.02,6084.02,6084.02,6084.02,100],["2015-01-30",6084.02,6084.02,6084.02,6084.02,0],["2015-02-02",6084.02,6084.02,6084.02,6084.02,0],["2015-02-03",6084.02,6084.02,6084.02,6084.02,0],["2015-02-04",6084.02,6084.02,6084.02,6084.02,0],["2015-02-05",6084.02,6084.02,6084.02,6084.02,0],["2015-02-06",6084.02,6084.02,6084.02,6084.02,0],["2015-02-09",6084.02,6084.02,6084.02,6084.02,0],["2015-02-10",6084.02,6084.02,6084.02,6084.02,0],["2015-02-11",6084.02,6084.02,6084.02,6084.02,0],["2015-02-12",6084.02,6084.02,6084.02,6084.02,0],["2015-02-13",6084.02,6084.02,6084.02,6084.02,0],["2015-02-24",6084.02,6084.02,6084.02,6084.02,0],["2015-02-25",6084.02,6084.02,6084.02,6084.02,0],["2015-02-26",6084.02,6084.02,6084.02,6084.02,0],["2015-02-27",6084.02,6084.02,6084.02,6084.02,0],["2015-03-02",6084.02,6084.02,6084.02,6084.02,0],["2015-03-03",6084.02,6084.02,6084.02,6084.02,0],["2015-03-04",6084.02,6084.02,6084.02,6084.02,0],["2015-03-05",6084.02,6084.02,6084.02,6084.02,0],["2015-03-06",6084.02,6084.02,6084.02,6084.02,0],["2015-03-09",6084.02,6084.02,6084.02,6084.02,0],["2015-03-10",6084.02,6084.02,6084.02,6084.02,0],["2015-03-11",6084.02,6084.02,6084.02,6084.02,0],["2015-03-12",6084.02,6084.02,6084.02,6084.02,0],["2015-03-13",6084.02,6084.02,6084.02,6084.02,0],["2015-03-16",5508.51,5508.51,5508.51,5508.51,100],["2015-03-17",4974.1,4974.1,4974.1,4974.1,23500],["2015-03-18",4974.1,4974.1,4974.1,4974.1,0],["2015-03-19",4974.1,4974.1,4974.1,4974.1,0],["2015-03-20",4521.91,4521.91,4521.91,4521.91,100],["2015-03-23",4069.72,4069.72,4069.72,4069.72,100],["2015-03-24",4069.72,4069.72,4069.72,4069.72,0],["2015-03-25",4069.72,4069.72,4069.72,4069.72,0],["2015-03-26",4069.72,4069.72,4069.72,4069.72,0],["2015-03-27",4439.69,4439.69,4439.69,4439.69,3000],["2015-03-30",4439.69,4439.69,4439.69,4439.69,0],["2015-03-31",4439.69,4439.69,4439.69,4439.69,0],["2015-04-01",4439.69,4439.69,4439.69,4439.69,0],["2015-04-02",4439.69,4439.69,4439.69,4439.69,0],["2015-04-03",4850.78,4850.78,4850.78,4850.78,100],["2015-04-06",5302.97,5302.97,5302.97,5302.97,100],["2015-04-07",5302.97,5302.97,5302.97,5302.97,25000],["2015-04-08",5796.27,5796.27,5796.27,5796.27,100],["2015-04-09",5220.75,5344.08,5220.75,5220.75,8000],["2015-04-10",4768.56,5755.16,4768.56,5344.08,1300],["2015-04-13",4521.91,4727.45,4439.69,4439.69,10900],["2015-04-14",4151.94,4151.94,4151.94,4151.94,100],["2015-04-15",3781.96,3781.96,3781.96,3781.96,100],["2015-04-16",3781.96,3781.96,3781.96,3781.96,0],["2015-04-17",3781.96,3781.96,3781.96,3781.96,0],["2015-04-20",3411.99,3411.99,3411.99,3411.99,100],["2015-04-21",3411.99,3411.99,3411.99,3411.99,0],["2015-04-22",3411.99,3411.99,3411.99,3411.99,0],["2015-04-23",3740.85,3740.85,3740.85,3740.85,100],["2015-04-24",3740.85,3740.85,3740.85,3740.85,0],["2015-04-27",3370.88,3823.07,3370.88,3370.88,20000100],["2015-05-04",3370.88,3370.88,3370.88,3370.88,0],["2015-05-05",3370.88,3370.88,3370.88,3370.88,0],["2015-05-06",3699.74,3699.74,3699.74,3699.74,100],["2015-05-07",3329.77,4069.72,3329.77,4069.72,400],["2015-05-08",3905.29,3905.29,3905.29,3905.29,0],["2015-05-11",4275.26,4275.26,4275.26,4275.26,100],["2015-05-12",4275.26,4275.26,4275.26,4275.26,0],["2015-05-13",4686.34,4686.34,4686.34,4686.34,100],["2015-05-14",4686.34,4686.34,4686.34,4686.34,0],["2015-05-15",4686.34,4686.34,4686.34,4686.34,0],["2015-05-18",4686.34,4686.34,4686.34,4686.34,0],["2015-05-19",4686.34,5154.98,4686.34,4686.34,3600],["2015-05-20",5112.37,5112.37,4686.34,4686.34,5100],["2015-05-21",5112.37,5112.37,5112.37,5112.37,0],["2015-05-22",5112.37,5112.37,5112.37,5112.37,0],["2015-05-25",5623.61,5623.61,4686.34,4686.34,1100],["2015-05-26",5538.41,5538.41,5538.41,5538.41,0],["2015-05-27",6092.25,6092.25,6092.25,6092.25,100],["2015-05-28",6390.47,6688.69,5495.8,5964.44,16700],["2015-05-29",6220.06,6220.06,6220.06,6220.06,0],["2015-06-01",5623.61,5623.61,5623.61,5623.61,1200],["2015-06-02",5112.37,6177.45,5112.37,5325.39,15000],["2015-06-03",5325.39,5325.39,5325.39,5325.39,5000],["2015-06-04",5751.42,5751.42,5751.42,5751.42,6400],["2015-06-05",5964.44,5964.44,5964.44,5964.44,4900],["2015-06-08",5367.99,5964.44,5367.99,5964.44,22500],["2015-06-09",5538.41,5538.41,5538.41,5538.41,2600],["2015-06-10",5538.41,5538.41,5538.41,5538.41,0],["2015-06-11",5325.39,5538.41,5325.39,5325.39,8000],["2015-06-12",5453.2,5453.2,5453.2,5453.2,0],["2015-06-15",5453.2,5453.2,5453.2,5453.2,0],["2015-06-16",5325.39,5325.39,5325.39,5325.39,3000],["2015-06-17",5112.37,5112.37,4814.15,4814.15,3500],["2015-06-18",5112.37,5112.37,5112.37,5112.37,6900],["2015-06-19",4686.34,5112.37,4686.34,5112.37,2600],["2015-06-22",4728.95,4728.95,4728.95,4728.95,0],["2015-06-23",4728.95,4728.95,4728.95,4728.95,0],["2015-06-24",4728.95,4728.95,4728.95,4728.95,0],["2015-06-25",4728.95,4728.95,4728.95,4728.95,0],["2015-06-26",4728.95,4728.95,4728.95,4728.95,0],["2015-06-29",4473.33,4473.33,4260.31,4260.31,3500],["2015-06-30",4047.3,4047.3,4047.3,4047.3,1900],["2015-07-01",4047.3,4047.3,4047.3,4047.3,0],["2015-07-02",4047.3,4047.3,4047.3,4047.3,0],["2015-07-03",4260.31,4260.31,4260.31,4260.31,900],["2015-07-06",4260.31,4260.31,4260.31,4260.31,0],["2015-07-07",4260.31,4260.31,4260.31,4260.31,0],["2015-07-08",4260.31,4260.31,4260.31,4260.31,0],["2015-07-09",4899.36,4899.36,4899.36,4899.36,5000],["2015-07-10",4260.31,4302.92,4260.31,4260.31,5900],["2015-07-13",4260.31,4260.31,4260.31,4260.31,0],["2015-07-14",4260.31,4260.31,4260.31,4260.31,0],["2015-07-15",4260.31,4260.31,4260.31,4260.31,0],["2015-07-16",4260.31,4260.31,4260.31,4260.31,0],["2015-07-17",4260.31,4260.31,4260.31,4260.31,0],["2015-07-20",4260.31,4260.31,4260.31,4260.31,0],["2015-07-21",4260.31,4260.31,4260.31,4260.31,0],["2015-07-22",4260.31,4260.31,4260.31,4260.31,0],["2015-07-23",4260.31,4260.31,4260.31,4260.31,0],["2015-07-24",4260.31,4260.31,4260.31,4260.31,0],["2015-07-27",4260.31,4260.31,4260.31,4260.31,0],["2015-07-28",4260.31,4260.31,4260.31,4260.31,0],["2015-07-29",4260.31,4260.31,4260.31,4260.31,0],["2015-07-30",4260.31,4260.31,4260.31,4260.31,0],["2015-07-31",4260.31,4260.31,4260.31,4260.31,0],["2015-08-03",4260.31,4260.31,4260.31,4260.31,0],["2015-08-04",4899.36,4899.36,3621.27,3621.27,2400],["2015-08-05",4856.76,4856.76,4856.76,4856.76,0],["2015-08-06",4856.76,4856.76,4856.76,4856.76,0],["2015-08-07",4856.76,4856.76,4856.76,4856.76,0],["2015-08-10",4856.76,4856.76,4856.76,4856.76,0],["2015-08-11",4856.76,4856.76,4856.76,4856.76,0],["2015-08-12",4856.76,4856.76,4856.76,4856.76,0],["2015-08-13",4856.76,4856.76,4856.76,4856.76,0],["2015-08-14",4856.76,4856.76,4856.76,4856.76,0],["2015-08-17",4856.76,4856.76,4856.76,4856.76,0],["2015-08-18",4856.76,4856.76,4856.76,4856.76,0],["2015-08-19",4856.76,4856.76,4856.76,4856.76,0],["2015-08-20",4856.76,4856.76,4856.76,4856.76,0],["2015-08-21",4856.76,4856.76,4856.76,4856.76,0],["2015-08-24",4856.76,4856.76,4856.76,4856.76,0],["2015-08-25",4856.76,4856.76,4856.76,4856.76,0],["2015-08-26",4856.76,4856.76,4856.76,4856.76,0],["2015-08-27",4856.76,4856.76,4856.76,4856.76,0],["2015-08-28",4856.76,4856.76,4856.76,4856.76,0],["2015-08-31",4856.76,4856.76,4856.76,4856.76,0],["2015-09-01",4856.76,4856.76,4856.76,4856.76,0],["2015-09-03",4856.76,4856.76,4856.76,4856.76,0],["2015-09-04",4856.76,4856.76,4856.76,4856.76,0],["2015-09-07",4856.76,4856.76,4856.76,4856.76,0],["2015-09-08",4856.76,4856.76,4856.76,4856.76,0],["2015-09-09",4132.5,4132.5,4132.5,4132.5,100],["2015-09-10",4132.5,4132.5,4132.5,4132.5,0],["2015-09-11",4132.5,4132.5,4132.5,4132.5,0],["2015-09-14",4132.5,4132.5,4132.5,4132.5,0],["2015-09-15",4132.5,4132.5,4132.5,4132.5,0],["2015-09-16",3536.06,3536.06,3536.06,3536.06,3000],["2015-09-17",3536.06,3536.06,3536.06,3536.06,0],["2015-09-18",3536.06,3536.06,3536.06,3536.06,0],["2015-09-21",3024.82,3024.82,3024.82,3024.82,100],["2015-09-22",3024.82,3024.82,3024.82,3024.82,0],["2015-09-23",3024.82,3024.82,3024.82,3024.82,0],["2015-09-24",2641.39,2641.39,2641.39,2641.39,100],["2015-09-25",2641.39,2641.39,2641.39,2641.39,0],["2015-09-28",2641.39,2641.39,2641.39,2641.39,0],["2015-09-29",2641.39,2641.39,2641.39,2641.39,0],["2015-09-30",2641.39,2641.39,2641.39,2641.39,0],["2015-10-01",2641.39,2641.39,2641.39,2641.39,0],["2015-10-02",2641.39,2641.39,2641.39,2641.39,0],["2015-10-05",2641.39,2641.39,2641.39,2641.39,0],["2015-10-06",2641.39,2641.39,2641.39,2641.39,0],["2015-10-07",2641.39,2641.39,2641.39,2641.39,0],["2015-10-08",2641.39,2641.39,2641.39,2641.39,0],["2015-10-09",2641.39,2641.39,2641.39,2641.39,0],["2015-10-12",2641.39,2641.39,2641.39,2641.39,0],["2015-10-13",2641.39,2641.39,2641.39,2641.39,0],["2015-10-14",2641.39,2641.39,2641.39,2641.39,0],["2015-10-15",2641.39,2641.39,2641.39,2641.39,0],["2015-10-16",2641.39,2641.39,2641.39,2641.39,0],["2015-10-19",2641.39,2641.39,2641.39,2641.39,0],["2015-10-20",2641.39,2641.39,2641.39,2641.39,0],["2015-10-21",2385.77,2385.77,2385.77,2385.77,100],["2015-10-22",2385.77,2385.77,2385.77,2385.77,0],["2015-10-23",2385.77,2385.77,2385.77,2385.77,0],["2015-10-26",2385.77,2385.77,2385.77,2385.77,0],["2015-10-27",2385.77,2385.77,2385.77,2385.77,0],["2015-10-28",2385.77,2385.77,2385.77,2385.77,0],["2015-10-29",2385.77,2385.77,2385.77,2385.77,0],["2015-10-30",2385.77,2385.77,2385.77,2385.77,0],["2015-11-02",2385.77,2385.77,2385.77,2385.77,0],["2015-11-03",2385.77,2385.77,2385.77,2385.77,0],["2015-11-04",2385.77,2385.77,2385.77,2385.77,0],["2015-11-05",2385.77,2385.77,2385.77,2385.77,0],["2015-11-06",2385.77,2385.77,2385.77,2385.77,0],["2015-11-09",2385.77,2385.77,2385.77,2385.77,0],["2015-11-10",2385.77,2385.77,2385.77,2385.77,0],["2015-11-11",2385.77,2385.77,2385.77,2385.77,0],["2015-11-12",2385.77,2385.77,2385.77,2385.77,0],["2015-11-13",2385.77,2385.77,2385.77,2385.77,0],["2015-11-16",2087.55,2726.6,2087.55,2726.6,10100],["2015-11-17",2684.0,2684.0,2684.0,2684.0,0],["2015-11-18",3493.46,3493.46,3493.46,3493.46,100],["2015-11-19",4004.69,4004.69,4004.69,4004.69,600],["2015-11-20",4601.14,4601.14,4004.69,4047.3,3900],["2015-11-23",4515.93,4515.93,4515.93,4515.93,0],["2015-11-24",5069.77,5154.98,3876.88,4473.33,3800],["2015-11-25",4728.95,4728.95,4728.95,4728.95,0],["2015-11-26",4728.95,4728.95,4728.95,4728.95,0],["2015-11-27",4047.3,4047.3,4047.3,4047.3,100],["2015-11-30",4047.3,4047.3,4047.3,4047.3,0],["2015-12-01",4047.3,4047.3,4047.3,4047.3,0],["2015-12-02",3450.85,4260.31,3450.85,4047.3,3200],["2015-12-03",4132.5,4260.31,4132.5,4260.31,1800],["2015-12-04",4260.31,4260.31,3578.66,3578.66,51100],["2015-12-07",3195.23,3195.23,3195.23,3195.23,100],["2015-12-08",3195.23,3195.23,3195.23,3195.23,0],["2015-12-09",3663.87,3663.87,3663.87,3663.87,5000],["2015-12-10",4175.11,4175.11,4175.11,4175.11,1000],["2015-12-11",4771.55,4771.55,4771.55,4771.55,2000],["2015-12-14",5453.2,5453.2,5453.2,5453.2,1000],["2015-12-15",5197.58,5197.58,5112.37,5112.37,7200],["2015-12-16",5154.98,5154.98,5154.98,5154.98,0],["2015-12-17",4388.12,4388.12,4388.12,4388.12,3500],["2015-12-18",4388.12,4388.12,4388.12,4388.12,0],["2015-12-21",4388.12,4388.12,4388.12,4388.12,0],["2015-12-22",4388.12,4388.12,4388.12,4388.12,0],["2015-12-23",4473.33,4984.57,4473.33,4984.57,1400],["2015-12-24",5367.99,5367.99,5282.79,5367.99,9600],["2015-12-25",4643.74,4643.74,4643.74,4643.74,100],["2015-12-28",5325.39,5325.39,5325.39,5325.39,3000],["2015-12-29",5112.37,5325.39,5112.37,5325.39,400],["2015-12-30",5325.39,5325.39,5325.39,5325.39,1700],["2015-12-31",5325.39,5325.39,5325.39,5325.39,0],["2016-01-04",5325.39,5325.39,5325.39,5325.39,11000],["2016-01-05",5325.39,6092.25,5325.39,6092.25,90600],["2016-01-06",6944.31,6944.31,6816.5,6944.31,219300],["2016-01-07",7966.78,7966.78,6390.47,6986.91,240600],["2016-01-08",6475.67,6646.09,6049.64,6390.47,380400],["2016-01-11",6262.66,6433.07,5410.6,6177.45,326700],["2016-01-12",6092.25,6603.48,6092.25,6603.48,1184900],["2016-01-13",6773.9,7327.74,6773.9,7072.12,447000],["2016-01-14",7072.12,7072.12,6518.28,6816.5,1311600],["2016-01-15",6901.71,7029.52,6603.48,6731.29,10408000],["2016-01-18",6816.5,6901.71,6518.28,6859.1,280800],["2016-01-19",6773.9,6816.5,6177.45,6773.9,46589700],["2016-01-20",6816.5,6816.5,6177.45,6390.47,214000],["2016-01-21",6390.47,6475.67,6134.85,6134.85,101500],["2016-01-22",6262.66,6262.66,5921.83,6007.04,2947500],["2016-01-25",6007.04,6262.66,6007.04,6092.25,5110000],["2016-01-26",6092.25,6688.69,6092.25,6347.87,363320],["2016-01-27",6433.07,7199.93,6433.07,6816.5,1646573],["2016-01-28",6986.91,7029.52,6518.28,6603.48,609500],["2016-01-29",6475.67,6688.69,6347.87,6475.67,479200],["2016-02-01",6390.47,6390.47,6134.85,6262.66,3388300],["2016-02-02",6134.85,6262.66,6092.25,6092.25,3773230],["2016-02-03",6049.64,6134.85,5921.83,6134.85,148200],["2016-02-04",6007.04,6134.85,6007.04,6049.64,86500],["2016-02-05",6134.85,6134.85,6049.64,6092.25,655300],["2016-02-15",6092.25,6092.25,5921.83,6007.04,83600],["2016-02-16",6007.04,6092.25,5964.44,6049.64,127520],["2016-02-17",5964.44,6007.04,5879.23,5879.23,188700],["2016-02-18",5921.83,6262.66,5879.23,6220.06,2067890],["2016-02-19",6305.26,6305.26,6049.64,6049.64,182360],["2016-02-22",6092.25,6134.85,6007.04,6049.64,2217000],["2016-02-23",6134.85,6134.85,5964.44,5964.44,255200],["2016-02-24",6007.04,6049.64,5964.44,6007.04,1931140],["2016-02-25",5964.44,6007.04,5921.83,5921.83,307210],["2016-02-26",5964.44,5964.44,5921.83,5921.83,251430],["2016-02-29",5879.23,6007.04,5879.23,6007.04,255400],["2016-03-01",5964.44,6007.04,5964.44,6007.04,127200],["2016-03-02",5964.44,6262.66,5964.44,6177.45,434621],["2016-03-03",6220.06,6220.06,6092.25,6134.85,5443200],["2016-03-04",6134.85,6177.45,6092.25,6092.25,93700],["2016-03-07",6134.85,6134.85,5964.44,5964.44,225900],["2016-03-08",6049.64,6049.64,5964.44,6007.04,107700],["2016-03-09",6049.64,6092.25,6007.04,6049.64,65340],["2016-03-10",6007.04,6049.64,5964.44,5964.44,195920],["2016-03-11",6007.04,6092.25,5964.44,6092.25,277200],["2016-03-14",6134.85,6731.29,6049.64,6688.69,623920],["2016-03-15",6688.69,6901.71,6646.09,6773.9,508401],["2016-03-16",6816.5,6816.5,6560.88,6646.09,533810],["2016-03-17",6731.29,6731.29,6560.88,6560.88,223700],["2016-03-18",6646.09,6944.31,6603.48,6646.09,487120],["2016-03-21",6475.67,6773.9,6433.07,6731.29,29408200],["2016-03-22",6731.29,6731.29,6475.67,6475.67,262200],["2016-03-23",6433.07,6731.29,6433.07,6560.88,279620],["2016-03-24",6646.09,7455.55,6646.09,7157.32,1596000],["2016-03-25",7157.32,7199.93,6816.5,6986.91,285300],["2016-03-28",6986.91,7370.34,6816.5,7327.74,828700],["2016-03-29",7157.32,8009.39,7157.32,7540.75,1632200],["2016-03-30",7711.17,7711.17,7327.74,7370.34,478600],["2016-03-31",7285.13,7285.13,6859.1,6901.71,417300],["2016-04-01",6816.5,6944.31,6390.47,6688.69,387600],["2016-04-04",6731.29,6731.29,6220.06,6390.47,510541],["2016-04-05",6560.88,6560.88,6305.26,6433.07,273120],["2016-04-06",6688.69,6816.5,6560.88,6731.29,176000],["2016-04-07",6731.29,6731.29,6518.28,6518.28,100020],["2016-04-08",6433.07,6646.09,6433.07,6518.28,201700],["2016-04-11",6433.07,6731.29,6390.47,6603.48,373800],["2016-04-12",6518.28,6560.88,6390.47,6433.07,204800],["2016-04-13",6475.67,7029.52,6390.47,6731.29,623900],["2016-04-14",6688.69,6731.29,6475.67,6475.67,393000],["2016-04-15",6560.88,6560.88,6433.07,6518.28,2614273],["2016-04-19",6433.07,6433.07,6220.06,6220.06,1301327],["2016-04-20",6390.47,6433.07,6305.26,6347.87,232800],["2016-04-21",6390.47,6518.28,6347.87,6475.67,118500],["2016-04-22",6518.28,6518.28,6390.47,6390.47,68300],["2016-04-25",6390.47,6390.47,6262.66,6347.87,240500],["2016-04-26",6390.47,6390.47,6262.66,6262.66,10196800],["2016-04-27",6305.26,6305.26,6220.06,6305.26,208600],["2016-04-28",6305.26,6347.87,6262.66,6347.87,128800],["2016-04-29",6305.26,6347.87,6262.66,6262.66,40200],["2016-05-04",6390.47,6475.67,6305.26,6305.26,142800],["2016-05-05",6262.66,6347.87,6262.66,6262.66,42400],["2016-05-06",6262.66,6262.66,6134.85,6134.85,261900],["2016-05-09",6177.45,6220.06,6177.45,6220.06,155600],["2016-05-10",6220.06,6390.47,6220.06,6390.47,115200],["2016-05-11",6262.66,6390.47,6262.66,6390.47,690300],["2016-05-12",6390.47,6773.9,6390.47,6646.09,5356910],["2016-05-13",6688.69,6688.69,6262.66,6390.47,145000],["2016-05-16",6390.47,6433.07,6347.87,6390.47,110700],["2016-05-17",6390.47,6433.07,6305.26,6390.47,71900],["2016-05-18",6390.47,6688.69,6390.47,6475.67,80800],["2016-05-19",6560.88,6560.88,6433.07,6518.28,64600],["2016-05-20",6560.88,6603.48,6518.28,6560.88,38700],["2016-05-23",6518.28,6603.48,6347.87,6390.47,3494700],["2016-05-24",6390.47,6390.47,6347.87,6347.87,40500],["2016-05-25",6390.47,6390.47,6347.87,6390.47,154100],["2016-05-26",6475.67,6475.67,6305.26,6390.47,153800],["2016-05-27",6522.69,6522.69,6390.47,6478.61,26900],["2016-05-30",6346.4,6434.54,6346.4,6434.54,30400],["2016-05-31",6434.54,6478.61,6390.47,6390.47,64100],["2016-06-01",6434.54,6478.61,6390.47,6478.61,94700],["2016-06-02",6522.69,6919.33,6522.69,6831.19,262700],["2016-06-03",6875.26,7139.7,6875.26,6875.26,509900],["2016-06-06",6919.33,6963.41,6610.83,6743.05,169800],["2016-06-07",6654.9,6787.12,6654.9,6743.05,149900],["2016-06-08",6698.97,6831.19,6698.97,6743.05,544000],["2016-06-09",6743.05,6787.12,6698.97,6698.97,170600],["2016-06-10",6875.26,6919.33,6698.97,6875.26,421115],["2016-06-13",6875.26,6875.26,6698.97,6787.12,281305],["2016-06-14",6743.05,6743.05,6610.83,6654.9,337100],["2016-06-15",6698.97,6963.41,6654.9,6875.26,1379100],["2016-06-16",6919.33,7271.91,6919.33,7095.62,958600],["2016-06-17",7051.55,7095.62,6963.41,6963.41,385000],["2016-06-20",7051.55,7139.7,6963.41,7139.7,304605],["2016-06-21",7139.7,7360.06,7095.62,7139.7,5784100],["2016-06-22",7183.77,7271.91,7095.62,7227.84,844800],["2016-06-23",7227.84,7315.98,7183.77,7183.77,676000],["2016-06-24",7183.77,7183.77,6170.11,6831.19,1445508],["2016-06-27",6963.41,6963.41,6610.83,6787.12,590600],["2016-06-28",6787.12,7095.62,6787.12,6963.41,317900],["2016-06-29",6963.41,7139.7,6963.41,7139.7,569305],["2016-06-30",7095.62,7315.98,7095.62,7227.84,703108],["2016-07-01",7227.84,7712.63,7227.84,7536.35,1428900],["2016-07-04",7492.27,8065.21,7492.27,7933.0,1554892],["2016-07-05",7933.0,7933.0,7624.49,7844.85,580960],["2016-07-06",7712.63,7712.63,7536.35,7668.56,365000],["2016-07-07",7624.49,7668.56,7404.13,7536.35,492001],["2016-07-08",7448.2,7668.56,7448.2,7536.35,427207],["2016-07-11",7492.27,7536.35,7227.84,7227.84,401100],["2016-07-12",7183.77,7360.06,7051.55,7271.91,174400],["2016-07-13",7227.84,7492.27,7183.77,7271.91,140200],["2016-07-14",7183.77,7315.98,7095.62,7139.7,181360],["2016-07-15",7139.7,7139.7,7051.55,7139.7,97500],["2016-07-18",7139.7,7271.91,7139.7,7139.7,63900],["2016-07-19",7139.7,7227.84,7007.48,7007.48,163800],["2016-07-20",7095.62,7139.7,6919.33,6919.33,176800],["2016-07-21",6875.26,7007.48,6787.12,6831.19,165400],["2016-07-22",6831.19,6875.26,6654.9,6875.26,159600],["2016-07-25",6919.33,6963.41,6831.19,6875.26,93900],["2016-07-26",6875.26,6875.26,6831.19,6875.26,103700],["2016-07-27",6875.26,7271.91,6875.26,7095.62,105000],["2016-07-28",7007.48,7139.7,7007.48,7139.7,158300],["2016-07-29",7095.62,7227.84,7095.62,7227.84,59300],["2016-08-01",7051.55,7139.7,7051.55,7139.7,48200],["2016-08-02",6963.41,7007.48,6875.26,6875.26,153400],["2016-08-03",6919.33,6919.33,6743.05,6875.26,25500],["2016-08-04",6875.26,6963.41,6787.12,6831.19,53700],["2016-08-05",6919.33,6919.33,6743.05,6831.19,44001],["2016-08-08",6743.05,6743.05,6610.83,6698.97,73200],["2016-08-09",6698.97,6698.97,6610.83,6654.9,42000],["2016-08-10",6610.83,7007.48,6610.83,6787.12,66610],["2016-08-11",6831.19,6831.19,6610.83,6787.12,103200],["2016-08-12",6743.05,6787.12,6698.97,6743.05,49000],["2016-08-15",6698.97,6698.97,6610.83,6610.83,73200],["2016-08-16",6698.97,6787.12,6698.97,6698.97,104300],["2016-08-17",6919.33,6963.41,6743.05,6875.26,66800],["2016-08-18",6875.26,6875.26,6743.05,6787.12,22710],["2016-08-19",6787.12,6787.12,6743.05,6743.05,11400],["2016-08-22",6610.83,6610.83,6522.69,6522.69,33500],["2016-08-23",6566.76,6698.97,6566.76,6610.83,140000],["2016-08-24",6610.83,6698.97,6610.83,6610.83,41000],["2016-08-25",6610.83,6698.97,6610.83,6654.9,2824100],["2016-08-26",6610.83,6654.9,6610.83,6610.83,103400],["2016-08-29",6610.83,6654.9,6610.83,6610.83,151200],["2016-08-30",6610.83,6654.9,6610.83,6610.83,3409900],["2016-08-31",6610.83,6654.9,6610.83,6654.9,246800],["2016-09-01",6610.83,6654.9,6610.83,6610.83,36100],["2016-09-05",6743.05,6831.19,6698.97,6787.12,45400],["2016-09-06",6831.19,6875.26,6698.97,6831.19,59100],["2016-09-07",6787.12,6831.19,6787.12,6831.19,41100],["2016-09-08",6743.05,6963.41,6698.97,6875.26,126080],["2016-09-09",6875.26,6919.33,6787.12,6831.19,49415],["2016-09-12",6743.05,6787.12,6698.97,6698.97,24600],["2016-09-13",6787.12,6787.12,6743.05,6743.05,10100],["2016-09-14",6654.9,6743.05,6654.9,6654.9,50800],["2016-09-15",6698.97,7051.55,6654.9,6831.19,112600],["2016-09-16",6963.41,6963.41,6787.12,6787.12,41300],["2016-09-19",7007.48,7315.98,6875.26,7183.77,128500],["2016-09-20",7183.77,7315.98,7095.62,7227.84,380109],["2016-09-21",7271.91,7315.98,7227.84,7271.91,262100],["2016-09-22",7271.91,7624.49,7271.91,7492.27,574323],["2016-09-23",7492.27,7624.49,7448.2,7624.49,4195026],["2016-09-26",7580.42,7712.63,7536.35,7712.63,355300],["2016-09-27",7668.56,7800.78,7492.27,7668.56,744610],["2016-09-28",7624.49,7712.63,7492.27,7580.42,538100],["2016-09-29",7536.35,7668.56,7536.35,7624.49,563700],["2016-09-30",7536.35,7668.56,7536.35,7536.35,946710],["2016-10-03",7448.2,7580.42,7404.13,7492.27,305100],["2016-10-04",7448.2,7492.27,7315.98,7360.06,403800],["2016-10-05",7360.06,7404.13,6302.32,7227.84,1077810],["2016-10-06",7227.84,7712.63,7227.84,7448.2,5138600],["2016-10-07",7448.2,7580.42,7448.2,7580.42,144800],["2016-10-10",7580.42,7624.49,7536.35,7624.49,241900],["2016-10-11",7624.49,7712.63,7536.35,7580.42,208600],["2016-10-12",7668.56,7668.56,7492.27,7536.35,4277700],["2016-10-13",7536.35,7536.35,7404.13,7536.35,209700],["2016-10-14",7448.2,7492.27,7360.06,7404.13,1352700],["2016-10-17",7404.13,7404.13,7271.91,7271.91,91100],["2016-10-18",7271.91,7536.35,7227.84,7227.84,176700],["2016-10-19",7227.84,7227.84,7007.48,7051.55,473100],["2016-10-20",7051.55,7095.62,7051.55,7051.55,26800],["2016-10-21",7051.55,7271.91,7051.55,7227.84,108200],["2016-10-24",7139.7,7183.77,7139.7,7139.7,54300],["2016-10-25",7139.7,7139.7,7051.55,7051.55,129300],["2016-10-26",7095.62,7095.62,6963.41,6963.41,121700],["2016-10-27",6963.41,7051.55,6963.41,7051.55,110960],["2016-10-28",7051.55,7051.55,6963.41,7051.55,58100],["2016-10-31",7139.7,7139.7,7051.55,7051.55,18700],["2016-11-01",7271.91,7271.91,7139.7,7139.7,13600],["2016-11-02",7139.7,7139.7,7007.48,7007.48,68700],["2016-11-03",7051.55,7051.55,7007.48,7051.55,81800],["2016-11-04",7051.55,7051.55,7007.48,7007.48,11100],["2016-11-07",7051.55,7051.55,7007.48,7007.48,19200],["2016-11-08",7051.55,7051.55,7007.48,7051.55,30200],["2016-11-09",7007.48,7007.48,6875.26,6963.41,104310],["2016-11-10",7051.55,7404.13,7051.55,7271.91,29900],["2016-11-11",7315.98,7492.27,7315.98,7360.06,31000],["2016-11-14",7227.84,7271.91,6963.41,7139.7,6200],["2016-11-15",7095.62,7227.84,7095.62,7227.84,11400],["2016-11-16",7051.55,7095.62,6963.41,6963.41,20700],["2016-11-17",7139.7,7139.7,7051.55,7051.55,1600],["2016-11-18",7183.77,7183.77,6919.33,7051.55,11200],["2016-11-21",7051.55,7051.55,7051.55,7051.55,516400],["2016-11-22",7051.55,7183.77,7051.55,7139.7,23400],["2016-11-23",7051.55,7492.27,7051.55,7271.91,97300],["2016-11-24",7227.84,7492.27,7227.84,7227.84,57900],["2016-11-25",7227.84,7315.98,7227.84,7315.98,1500],["2016-11-28",7051.55,7095.62,7007.48,7051.55,41300],["2016-11-29",7051.55,7095.62,7051.55,7095.62,3000],["2016-11-30",7051.55,7492.27,7051.55,7139.7,66100],["2016-12-01",7183.77,7271.91,7183.77,7271.91,31500],["2016-12-02",7183.77,7183.77,7051.55,7095.62,43500],["2016-12-05",7139.7,7139.7,7051.55,7139.7,30900],["2016-12-06",7051.55,7095.62,7051.55,7051.55,18500],["2016-12-07",7051.55,7139.7,7051.55,7051.55,26100],["2016-12-08",7051.55,7139.7,7051.55,7095.62,3300],["2016-12-09",7051.55,7139.7,7051.55,7051.55,40600],["2016-12-12",7095.62,7095.62,7007.48,7051.55,101300],["2016-12-13",7051.55,7051.55,6610.83,7051.55,51400],["2016-12-14",7051.55,7139.7,7007.48,7139.7,10300],["2016-12-15",7139.7,7183.77,7139.7,7139.7,32200],["2016-12-16",7139.7,7227.84,7139.7,7227.84,4600],["2016-12-19",7360.06,7360.06,7139.7,7139.7,43000],["2016-12-20",7183.77,7183.77,7095.62,7095.62,56600],["2016-12-21",7183.77,7183.77,7051.55,7095.62,22500],["2016-12-22",7095.62,7095.62,7095.62,7095.62,3333800],["2016-12-23",7051.55,7095.62,7051.55,7051.55,55200],["2016-12-26",7051.55,7139.7,7007.48,7051.55,16300],["2016-12-27",7007.48,7051.55,7007.48,7051.55,2721083],["2016-12-28",7051.55,7051.55,7007.48,7007.48,35300],["2016-12-29",7051.55,7051.55,6963.41,7007.48,44100],["2016-12-30",7051.55,7139.7,7051.55,7051.55,37100],["2017-01-03",7095.62,7095.62,7095.62,7095.62,15200],["2017-01-04",7095.62,7095.62,7051.55,7051.55,51400],["2017-01-05",7051.55,7051.55,7051.55,7051.55,10000],["2017-01-06",7051.55,7051.55,7007.48,7051.55,19100],["2017-01-09",7051.55,7051.55,7051.55,7051.55,26400],["2017-01-10",7051.55,7095.62,7051.55,7095.62,13700],["2017-01-11",7051.55,7051.55,7051.55,7051.55,11900],["2017-01-12",7051.55,7051.55,6654.9,6654.9,20400],["2017-01-13",7051.55,7051.55,6963.41,7007.48,9100],["2017-01-16",6963.41,6963.41,6963.41,6963.41,0],["2017-01-17",6963.41,6963.41,6919.33,6919.33,406100],["2017-01-18",6919.33,6919.33,6831.19,6831.19,29000],["2017-01-19",6919.33,6919.33,6743.05,6831.19,16200],["2017-01-20",6743.05,6831.19,6654.9,6654.9,21300],["2017-01-23",6831.19,6831.19,6698.97,6698.97,620400],["2017-01-24",6698.97,6743.05,6698.97,6743.05,29800],["2017-01-25",6743.05,6743.05,6743.05,6743.05,7100],["2017-02-02",7051.55,7051.55,7051.55,7051.55,100],["2017-02-03",6743.05,6787.12,6698.97,6787.12,13000],["2017-02-06",6654.9,6743.05,6654.9,6743.05,3500],["2017-02-07",6787.12,6787.12,6566.76,6698.97,30800],["2017-02-08",6698.97,6698.97,6478.61,6610.83,73100],["2017-02-09",6566.76,6698.97,6522.69,6698.97,13800],["2017-02-10",6302.32,6698.97,6302.32,6654.9,14700],["2017-02-13",6654.9,6654.9,6566.76,6610.83,23600],["2017-02-14",6566.76,6610.83,6566.76,6610.83,20300],["2017-02-15",6610.83,6654.9,6478.61,6566.76,19600],["2017-02-16",6610.83,6787.12,6610.83,6654.9,24100],["2017-02-17",6610.83,6654.9,6566.76,6566.76,15610],["2017-02-20",6566.76,6610.83,6566.76,6566.76,624817],["2017-02-21",6434.54,6698.97,6434.54,6610.83,18310],["2017-02-22",6698.97,6787.12,6566.76,6787.12,61900],["2017-02-23",6698.97,6787.12,6654.9,6787.12,77900],["2017-02-24",6698.97,6787.12,6698.97,6743.05,277316],["2017-02-27",6831.19,7315.98,6831.19,7315.98,75200],["2017-02-28",7315.98,7756.71,7271.91,7536.35,231900],["2017-03-01",7492.27,7536.35,7404.13,7492.27,1447000],["2017-03-02",7448.2,7536.35,7271.91,7536.35,66200],["2017-03-03",7492.27,7492.27,7404.13,7448.2,38101],["2017-03-06",7448.2,7492.27,7271.91,7271.91,15500],["2017-03-07",7404.13,7448.2,7360.06,7360.06,23200],["2017-03-08",7404.13,7888.92,7404.13,7844.85,155601],["2017-03-09",7888.92,8373.72,7844.85,7977.07,237600],["2017-03-10",7756.71,7977.07,7712.63,7712.63,127000],["2017-03-13",7800.78,7933.0,7624.49,7712.63,72300],["2017-03-14",8241.5,8241.5,7712.63,7712.63,57400],["2017-03-15",7756.71,7977.07,7668.56,7756.71,181000],["2017-03-16",7977.07,8109.28,7756.71,7844.85,240500],["2017-03-17",7756.71,8021.14,7756.71,7933.0,223130],["2017-03-20",8021.14,8505.93,8021.14,8417.79,352410],["2017-03-21",8505.93,9607.74,8505.93,9387.38,757700],["2017-03-22",9255.16,9916.24,9255.16,9343.31,234640],["2017-03-23",9695.88,9695.88,8858.51,9167.02,149200],["2017-03-24",9211.09,9475.52,8858.51,9078.87,173100],["2017-03-27",9078.87,9784.03,9078.87,9563.67,173548],["2017-03-28",9563.67,9563.67,9519.59,9563.67,163500],["2017-03-29",9563.67,10048.46,9519.59,9563.67,195100],["2017-03-30",9475.52,9695.88,9475.52,9607.74,98700],["2017-03-31",9695.88,10004.39,9475.52,9563.67,279800],["2017-04-03",10136.61,10577.33,9519.59,9563.67,845348],["2017-04-04",9872.17,9872.17,8902.58,9167.02,571700],["2017-04-05",9255.16,9387.38,8858.51,8990.73,164415],["2017-04-07",8902.58,9211.09,8594.08,8946.66,282000],["2017-04-10",9034.8,9255.16,8726.29,9167.02,218600],["2017-04-11",8946.66,9607.74,8946.66,9299.23,691100],["2017-04-12",9475.52,9739.96,9299.23,9343.31,434500],["2017-04-13",9475.52,9475.52,8946.66,8946.66,230500],["2017-04-14",9034.8,9034.8,8682.22,8682.22,229200],["2017-04-17",8594.08,8726.29,8373.72,8373.72,230400],["2017-04-18",8373.72,8594.08,8329.65,8594.08,118500],["2017-04-19",8682.22,9475.52,8594.08,9211.09,245000],["2017-04-20",9299.23,9695.88,8990.73,9343.31,713700],["2017-04-21",9695.88,9695.88,9387.38,9519.59,479589],["2017-04-24",9784.03,10004.39,9607.74,9828.1,940275],["2017-04-25",9872.17,9872.17,9563.67,9651.81,330440],["2017-04-26",9695.88,9695.88,9299.23,9431.45,399610],["2017-04-27",9122.94,9431.45,8902.58,9343.31,346525],["2017-04-28",9255.16,9651.81,9122.94,9431.45,3211030],["2017-05-03",10136.61,10136.61,9475.52,9607.74,433100],["2017-05-04",9695.88,9695.88,9343.31,9475.52,255820],["2017-05-05",9475.52,9519.59,9387.38,9519.59,174400],["2017-05-08",9475.52,9739.96,9475.52,9607.74,364800],["2017-05-09",9607.74,9651.81,9475.52,9607.74,184400],["2017-05-10",9607.74,9651.81,9475.52,9519.59,2465250],["2017-05-11",9519.59,9519.59,9431.45,9519.59,2766110],["2017-05-12",9475.52,9695.88,9387.38,9475.52,423246],["2017-05-15",9475.52,9475.52,8786.39,8843.82,222220],["2017-05-16",8843.82,8843.82,8499.26,8556.68,381500],["2017-05-17",8384.4,8499.26,7924.98,7924.98,400060],["2017-05-18",7924.98,8384.4,7580.42,8154.69,206610],["2017-05-19",7924.98,9016.1,7924.98,8671.54,274800],["2017-05-22",8441.83,8786.39,8212.12,8384.4,200950],["2017-05-23",8441.83,8441.83,8039.84,8097.26,90540],["2017-05-24",8326.97,8326.97,8039.84,8154.69,85110],["2017-05-25",8097.26,8326.97,8039.84,8154.69,45840],["2017-05-26",8212.12,8212.12,8039.84,8154.69,93840],["2017-05-29",8154.69,8212.12,8039.84,8154.69,63200],["2017-05-30",8097.26,8097.26,7982.41,7982.41,77210],["2017-05-31",8154.69,8556.68,8097.26,8269.55,167540],["2017-06-01",8326.97,8326.97,8039.84,8154.69,98601],["2017-06-02",8097.26,8154.69,7982.41,7982.41,81800],["2017-06-05",8039.84,8039.84,7752.7,7867.55,156600],["2017-06-06",7867.55,7867.55,7695.27,7810.13,133560],["2017-06-07",7810.13,7867.55,7637.85,7637.85,127936],["2017-06-08",7637.85,7695.27,7408.14,7695.27,178600],["2017-06-09",7522.99,7637.85,7465.56,7580.42,63760],["2017-06-12",7522.99,7522.99,7293.28,7408.14,157183],["2017-06-13",7408.14,7465.56,7235.85,7293.28,51700],["2017-06-14",7293.28,7293.28,7121.0,7178.43,129650],["2017-06-15",7121.0,7121.0,6833.86,6891.29,201160],["2017-06-16",6948.72,7006.14,6833.86,6948.72,59504],["2017-06-19",6948.72,7121.0,6891.29,7063.57,69140],["2017-06-20",7121.0,7752.7,7063.57,7580.42,189090],["2017-06-21",7580.42,7752.7,7350.71,7350.71,138806],["2017-06-22",7465.56,7522.99,7293.28,7465.56,37030],["2017-06-23",7408.14,7408.14,7121.0,7178.43,77200],["2017-06-26",7121.0,7178.43,7063.57,7121.0,72800],["2017-06-27",7121.0,7293.28,7121.0,7178.43,77390],["2017-06-28",7063.57,7235.85,7063.57,7121.0,40500],["2017-06-29",7178.43,7178.43,7063.57,7121.0,65100],["2017-06-30",7063.57,7178.43,7006.14,7121.0,102300],["2017-07-03",7121.0,7350.71,7121.0,7350.71,93530],["2017-07-04",7408.14,7465.56,7235.85,7293.28,155800],["2017-07-05",7293.28,7408.14,7235.85,7408.14,161020],["2017-07-06",7465.56,8039.84,7408.14,7924.98,301699],["2017-07-07",7982.41,8326.97,7982.41,8097.26,269300],["2017-07-10",8154.69,8154.69,7637.85,7695.27,1158600],["2017-07-11",7752.7,7810.13,7522.99,7810.13,172100],["2017-07-12",7695.27,7695.27,7580.42,7637.85,105400],["2017-07-13",7695.27,7695.27,7580.42,7637.85,171400],["2017-07-14",7637.85,7637.85,7522.99,7580.42,52800],["2017-07-17",7580.42,7637.85,7408.14,7408.14,100800],["2017-07-18",7408.14,7580.42,7350.71,7522.99,96110],["2017-07-19",7695.27,7752.7,7465.56,7637.85,1696085],["2017-07-20",7580.42,7695.27,7580.42,7637.85,1504400],["2017-07-21",7522.99,7695.27,7465.56,7695.27,154925],["2017-07-24",7695.27,7695.27,7465.56,7637.85,94800],["2017-07-25",7522.99,7637.85,7408.14,7522.99,70400],["2017-07-26",7522.99,7752.7,7522.99,7752.7,140500],["2017-07-27",7867.55,8671.54,7752.7,8384.4,3826690],["2017-07-28",8614.11,8728.97,8212.12,8499.26,281590],["2017-07-31",8326.97,8614.11,8212.12,8556.68,2036100],["2017-08-01",8556.68,8556.68,8326.97,8441.83,231620],["2017-08-02",8269.55,8384.4,8154.69,8154.69,248850],["2017-08-03",7063.57,8326.97,7063.57,7924.98,210500],["2017-08-04",7752.7,8154.69,7752.7,7867.55,191760],["2017-08-07",7695.27,7867.55,7695.27,7867.55,166600],["2017-08-08",8097.26,8097.26,7752.7,7867.55,219400],["2017-08-09",7810.13,7810.13,7695.27,7695.27,226600],["2017-08-10",7695.27,7752.7,7465.56,7465.56,275700],["2017-08-11",7465.56,7522.99,7350.71,7522.99,93400],["2017-08-14",7695.27,7695.27,7465.56,7465.56,38630],["2017-08-15",7465.56,7522.99,7350.71,7465.56,154838],["2017-08-16",7293.28,7408.14,7178.43,7408.14,50240],["2017-08-17",7293.28,7465.56,7293.28,7350.71,258300],["2017-08-18",7350.71,7408.14,7293.28,7293.28,20400],["2017-08-21",7293.28,7350.71,7235.85,7293.28,34400],["2017-08-22",7293.28,7752.7,7293.28,7408.14,186700],["2017-08-23",7350.71,7465.56,7293.28,7350.71,10220],["2017-08-24",7350.71,7408.14,7178.43,7408.14,233410],["2017-08-25",7178.43,7408.14,7178.43,7350.71,34412],["2017-08-28",7235.85,7408.14,7235.85,7408.14,268900],["2017-08-29",7235.85,7350.71,7235.85,7235.85,43080],["2017-08-30",7293.28,7350.71,7235.85,7235.85,15300],["2017-08-31",7235.85,7293.28,7178.43,7293.28,19200],["2017-09-01",7235.85,7350.71,7178.43,7350.71,14500],["2017-09-05",7350.71,7350.71,7178.43,7235.85,32220],["2017-09-06",7235.85,7350.71,7235.85,7293.28,8600],["2017-09-07",7293.28,7408.14,7178.43,7350.71,235800],["2017-09-08",7350.71,7695.27,7350.71,7522.99,663000],["2017-09-11",7522.99,7580.42,7350.71,7408.14,287120],["2017-09-12",7465.56,7752.7,7465.56,7465.56,508500],["2017-09-13",7580.42,7982.41,7580.42,7867.55,697975],["2017-09-14",7810.13,7982.41,7580.42,7695.27,390400],["2017-09-15",7695.27,7695.27,7235.85,7408.14,498730],["2017-09-18",7350.71,7408.14,7235.85,7235.85,608570],["2017-09-19",7293.28,7408.14,7178.43,7408.14,633700],["2017-09-20",7408.14,7637.85,7293.28,7580.42,786520],["2017-09-21",7580.42,7924.98,7580.42,7867.55,625330],["2017-09-22",7867.55,8614.11,7867.55,8212.12,683150],["2017-09-25",8212.12,8212.12,7867.55,7982.41,279781],["2017-09-26",8039.84,8039.84,7522.99,7695.27,125900],["2017-09-27",7810.13,8039.84,7810.13,7867.55,630300],["2017-09-28",7924.98,8039.84,7695.27,7867.55,545900],["2017-09-29",7867.55,7867.55,7637.85,7637.85,428850],["2017-10-02",7580.42,7580.42,7522.99,7522.99,9400],["2017-10-03",7522.99,7752.7,7408.14,7408.14,41400],["2017-10-04",7465.56,7752.7,7465.56,7465.56,20600],["2017-10-05",7465.56,7522.99,7408.14,7522.99,32700],["2017-10-06",7465.56,7465.56,7408.14,7465.56,16200],["2017-10-09",7408.14,7522.99,7408.14,7408.14,27750],["2017-10-10",7408.14,7408.14,7293.28,7408.14,128700],["2017-10-11",7293.28,7408.14,7235.85,7293.28,73290],["2017-10-12",7235.85,7637.85,7235.85,7522.99,707300],["2017-10-13",7637.85,7924.98,7580.42,7637.85,351900],["2017-10-16",7695.27,7810.13,7522.99,7580.42,33100],["2017-10-17",7522.99,7695.27,7408.14,7695.27,60410],["2017-10-18",7580.42,7637.85,7350.71,7350.71,81800],["2017-10-19",7350.71,7465.56,7350.71,7408.14,130630],["2017-10-20",7580.42,7580.42,7350.71,7465.56,176900],["2017-10-23",7522.99,7522.99,7350.71,7350.71,144600],["2017-10-24",7408.14,7408.14,7293.28,7293.28,24200],["2017-10-25",7408.14,7408.14,7293.28,7293.28,39900],["2017-10-26",7293.28,7350.71,7178.43,7293.28,51500],["2017-10-27",7235.85,7408.14,7178.43,7235.85,27500],["2017-10-30",7408.14,7408.14,7121.0,7293.28,388000],["2017-10-31",7235.85,7235.85,7121.0,7178.43,57900],["2017-11-01",7178.43,7293.28,7063.57,7121.0,45200],["2017-11-02",7063.57,7121.0,6891.29,7006.14,50800],["2017-11-03",7063.57,7121.0,7063.57,7121.0,226100],["2017-11-06",7063.57,7235.85,7006.14,7121.0,26900],["2017-11-07",7063.57,7178.43,7063.57,7121.0,349231],["2017-11-08",7121.0,7178.43,7063.57,7121.0,228900],["2017-11-09",7063.57,7293.28,7063.57,7178.43,304100],["2017-11-10",7121.0,7235.85,7121.0,7121.0,267700],["2017-11-13",7235.85,7235.85,7063.57,7063.57,214600],["2017-11-14",7063.57,7121.0,7006.14,7063.57,260200],["2017-11-15",6891.29,7063.57,6891.29,7006.14,55600],["2017-11-16",6948.72,7006.14,6891.29,6948.72,45200],["2017-11-17",7063.57,7063.57,6891.29,6948.72,232400],["2017-11-20",6891.29,6948.72,6833.86,6891.29,251900],["2017-11-21",6891.29,6891.29,6719.01,6833.86,790700],["2017-11-22",6833.86,6891.29,6776.43,6891.29,796010],["2017-11-23",6891.29,7235.85,6891.29,7006.14,71200],["2017-11-24",7006.14,7063.57,6891.29,6891.29,41900],["2017-11-27",7006.14,7006.14,6776.43,6948.72,86910],["2017-11-28",6891.29,6948.72,6833.86,6833.86,96500],["2017-11-29",7178.43,7235.85,6948.72,7063.57,404938],["2017-11-30",7063.57,7063.57,7006.14,7063.57,92110],["2017-12-01",7178.43,7522.99,7121.0,7465.56,1222420],["2017-12-04",7465.56,7810.13,7465.56,7695.27,127100],["2017-12-05",7695.27,8154.69,7465.56,7465.56,334720],["2017-12-06",7465.56,7522.99,7350.71,7465.56,69700],["2017-12-07",7465.56,7695.27,7350.71,7580.42,3126000],["2017-12-08",7350.71,7522.99,7350.71,7350.71,73300],["2017-12-11",7408.14,7408.14,7235.85,7293.28,24200],["2017-12-12",7293.28,7293.28,6891.29,7178.43,3085700],["2017-12-13",7178.43,7293.28,7121.0,7121.0,30300],["2017-12-14",7121.0,7235.85,7121.0,7178.43,36900],["2017-12-15",7178.43,7293.28,7178.43,7293.28,38500],["2017-12-18",7293.28,7293.28,7121.0,7178.43,140300],["2017-12-19",7121.0,8212.12,7006.14,8212.12,218000],["2017-12-20",8212.12,8728.97,7752.7,7810.13,179700],["2017-12-21",7810.13,7810.13,7465.56,7465.56,9144010],["2017-12-22",7465.56,7580.42,7350.71,7350.71,28540],["2017-12-25",7350.71,7408.14,7121.0,7121.0,70600],["2017-12-26",7121.0,7408.14,7121.0,7178.43,38010],["2017-12-27",7350.71,7350.71,7178.43,7293.28,29490],["2017-12-28",7235.85,7350.71,7178.43,7293.28,24700],["2017-12-29",7350.71,7350.71,7235.85,7350.71,94130],["2018-01-02",7293.28,7293.28,7178.43,7178.43,31100],["2018-01-03",7178.43,7178.43,7121.0,7121.0,63900],["2018-01-04",7121.0,7293.28,7006.14,7178.43,56720],["2018-01-05",7178.43,7235.85,7121.0,7178.43,40110],["2018-01-08",7121.0,7178.43,7121.0,7121.0,12600],["2018-01-09",7063.57,7178.43,7063.57,7121.0,30600],["2018-01-10",7121.0,7293.28,7063.57,7178.43,71210],["2018-01-11",7293.28,7293.28,7063.57,7121.0,44800],["2018-01-12",7293.28,7293.28,7121.0,7293.28,23100],["2018-01-15",7178.43,7235.85,7121.0,7121.0,71100],["2018-01-16",7178.43,7235.85,7178.43,7178.43,33100],["2018-01-17",7121.0,7235.85,6891.29,6948.72,112900],["2018-01-18",7063.57,7178.43,6948.72,7006.14,49290],["2018-01-19",7006.14,7235.85,7006.14,7121.0,24241],["2018-01-22",7178.43,8097.26,7178.43,7695.27,617200],["2018-01-23",7810.13,7982.41,7580.42,7867.55,254400],["2018-01-24",7810.13,7867.55,7465.56,7522.99,98700],["2018-01-25",7465.56,7637.85,7408.14,7465.56,137900],["2018-01-26",7465.56,7924.98,7350.71,7637.85,193540],["2018-01-29",7924.98,7924.98,7637.85,7695.27,157300],["2018-01-30",7752.7,7752.7,7465.56,7522.99,82300],["2018-01-31",7637.85,7695.27,7465.56,7465.56,82200],["2018-02-01",7580.42,7580.42,7350.71,7465.56,235900],["2018-02-02",7580.42,7580.42,7465.56,7580.42,56960],["2018-02-05",7580.42,7580.42,7235.85,7293.28,90800],["2018-02-06",6891.29,7235.85,6891.29,7178.43,95400],["2018-02-07",7376.12,7438.63,7251.1,7313.61,56224],["2018-02-08",7251.1,7313.61,7188.59,7188.59,27300],["2018-02-09",6125.93,7126.08,6125.93,7001.06,41700],["2018-02-12",7001.06,7063.57,6938.55,7063.57,19216],["2018-02-13",7188.59,7438.63,7063.57,7126.08,19800],["2018-02-21",7188.59,7438.63,7001.06,7438.63,40000],["2018-02-22",7063.57,7188.59,7001.06,7126.08,26900],["2018-02-23",7126.08,7188.59,7001.06,7126.08,31450],["2018-02-26",7251.1,7251.1,7126.08,7126.08,32000],["2018-02-27",7188.59,7188.59,7001.06,7126.08,17600],["2018-02-28",7063.57,7251.1,7063.57,7188.59,23900],["2018-03-01",7188.59,7188.59,7063.57,7063.57,23410],["2018-03-02",7126.08,7126.08,7063.57,7126.08,30800],["2018-03-05",7126.08,7126.08,7001.06,7001.06,35900],["2018-03-06",7001.06,7126.08,6938.55,7126.08,47220],["2018-03-07",7001.06,7063.57,6938.55,7063.57,29900],["2018-03-08",7001.06,7063.57,7001.06,7063.57,26950],["2018-03-09",7001.06,7063.57,6938.55,7063.57,22800],["2018-03-12",7001.06,7188.59,7001.06,7126.08,15000],["2018-03-13",7126.08,7188.59,6938.55,7063.57,18500],["2018-03-14",7126.08,8001.21,7126.08,7313.61,82200],["2018-03-15",7376.12,7813.68,7313.61,7563.65,150200],["2018-03-16",7501.14,7626.16,7501.14,7501.14,36050],["2018-03-19",7501.14,7688.67,7501.14,7688.67,145300],["2018-03-20",7626.16,8001.21,7626.16,8001.21,201450],["2018-03-21",7938.7,7938.7,7813.68,7813.68,97620],["2018-03-22",7813.68,7876.19,7751.18,7813.68,116610],["2018-03-23",7813.68,7813.68,7626.16,7751.18,238580],["2018-03-26",7751.18,7813.68,7688.67,7813.68,38450],["2018-03-27",7751.18,7876.19,7751.18,7813.68,99400],["2018-03-28",7813.68,7813.68,7813.68,7813.68,56100],["2018-03-29",7813.68,7876.19,7813.68,7813.68,50714],["2018-03-30",7876.19,7876.19,7813.68,7876.19,44200],["2018-04-02",7813.68,7876.19,7813.68,7813.68,6700],["2018-04-03",7813.68,7876.19,7813.68,7813.68,107300],["2018-04-04",7876.19,7938.7,7876.19,7876.19,24000],["2018-04-05",7813.68,7876.19,7813.68,7876.19,26100],["2018-04-06",7813.68,8126.23,7813.68,8126.23,68200],["2018-04-09",8126.23,8501.29,8126.23,8251.25,72600],["2018-04-10",8376.27,8438.78,8376.27,8376.27,90900],["2018-04-11",8313.76,8376.27,8313.76,8376.27,110900],["2018-04-12",8376.27,8438.78,8313.76,8438.78,27700],["2018-04-13",8313.76,8438.78,8313.76,8376.27,74500],["2018-04-16",8376.27,8938.86,8376.27,8876.35,89500],["2018-04-17",8813.84,8813.84,8688.82,8688.82,56900],["2018-04-18",8626.31,8626.31,8563.8,8563.8,7800],["2018-04-19",8626.31,8626.31,8501.29,8501.29,16000],["2018-04-20",8626.31,8751.33,8626.31,8751.33,38900],["2018-04-23",8188.74,8688.82,7938.7,8688.82,1200],["2018-04-24",8563.8,8563.8,8563.8,8563.8,800],["2018-04-26",8188.74,8188.74,8126.23,8188.74,23200],["2018-04-27",7938.7,8251.25,7938.7,8126.23,18300],["2018-05-02",8251.25,8251.25,8063.72,8063.72,24700],["2018-05-03",8251.25,8438.78,8188.74,8438.78,95900],["2018-05-04",8501.29,8876.35,8376.27,8501.29,75060],["2018-05-07",8501.29,8501.29,8251.25,8501.29,21500],["2018-05-08",8376.27,8501.29,8376.27,8501.29,500],["2018-05-09",8376.27,8563.8,8376.27,8563.8,10100],["2018-05-10",8563.8,8563.8,8376.27,8438.78,27700],["2018-05-11",8501.29,8501.29,8438.78,8438.78,12900],["2018-05-14",8501.29,8563.8,8438.78,8438.78,4400],["2018-05-15",8501.29,8688.82,8438.78,8626.31,7100],["2018-05-16",8563.8,8688.82,8501.29,8501.29,40700],["2018-05-17",8626.31,8688.82,8626.31,8688.82,21200],["2018-05-18",8626.31,8626.31,8501.29,8563.8,3200],["2018-05-21",8688.82,8688.82,8438.78,8438.78,22900],["2018-05-22",8626.31,8626.31,8376.27,8438.78,8100],["2018-05-23",8501.29,8501.29,8438.78,8501.29,12100],["2018-05-24",8563.8,8563.8,8501.29,8501.29,23200],["2018-05-25",8501.29,8563.8,8376.27,8376.27,17100],["2018-05-28",8501.29,8501.29,8126.23,8438.78,41900],["2018-05-29",8438.78,8563.8,8376.27,8563.8,10100],["2018-05-30",9245.97,9539.49,8292.02,8292.02,25600],["2018-05-31",8732.3,8805.68,8585.54,8585.54,12800],["2018-06-01",8438.78,8658.92,8438.78,8512.16,19200],["2018-06-04",8585.54,8585.54,8512.16,8585.54,32000],["2018-06-05",8512.16,8805.68,8512.16,8585.54,58400],["2018-06-06",8658.92,8952.44,8658.92,8879.06,44500],["2018-06-07",8805.68,8952.44,8805.68,8952.44,14800],["2018-06-08",8952.44,9172.59,8952.44,8952.44,23900],["2018-06-11",8879.06,9172.59,8805.68,9099.21,45300],["2018-06-12",9025.83,9025.83,8952.44,9025.83,30300],["2018-06-13",9172.59,9539.49,9025.83,9539.49,51400],["2018-06-14",9245.97,9319.35,9099.21,9099.21,5000],["2018-06-15",9099.21,9099.21,9025.83,9099.21,10500],["2018-06-18",9099.21,9099.21,8952.44,8952.44,16900],["2018-06-19",8879.06,8879.06,8732.3,8732.3,33500],["2018-06-20",8805.68,9099.21,8805.68,9099.21,34000],["2018-06-21",8805.68,9245.97,8805.68,9245.97,1253000],["2018-06-22",9172.59,9172.59,9099.21,9099.21,11600],["2018-06-25",9025.83,9025.83,9025.83,9025.83,1000],["2018-06-26",8952.44,9172.59,8879.06,9172.59,21800],["2018-06-27",9172.59,9172.59,8952.44,9025.83,69400],["2018-06-28",9099.21,9099.21,9025.83,9025.83,71200],["2018-06-29",9099.21,9539.49,9025.83,9539.49,132700],["2018-07-02",9025.83,9025.83,9025.83,9025.83,1100],["2018-07-03",8952.44,8952.44,8071.88,8365.4,15800],["2018-07-04",8805.68,8805.68,8512.16,8732.3,10600],["2018-07-05",8805.68,9099.21,8805.68,8805.68,17300],["2018-07-06",9099.21,9099.21,8805.68,8805.68,3000],["2018-07-09",8952.44,9025.83,8805.68,8879.06,17200],["2018-07-10",9025.83,9025.83,8879.06,8879.06,7200],["2018-07-11",8732.3,8805.68,8732.3,8805.68,217384],["2018-07-12",8952.44,8952.44,8805.68,8805.68,255900],["2018-07-13",8952.44,8952.44,8805.68,8805.68,5700],["2018-07-16",8805.68,8805.68,8805.68,8805.68,3100],["2018-07-17",8879.06,8879.06,8805.68,8879.06,187700],["2018-07-18",8952.44,9172.59,8952.44,9025.83,18900],["2018-07-19",9172.59,9172.59,9172.59,9172.59,100],["2018-07-20",9172.59,9172.59,9172.59,9172.59,0],["2018-07-23",9099.21,9099.21,8952.44,9025.83,20300],["2018-07-24",9025.83,9025.83,8952.44,8952.44,3600],["2018-07-25",9025.83,9025.83,8952.44,8952.44,14000],["2018-07-26",8952.44,8952.44,8952.44,8952.44,3000],["2018-07-27",8879.06,8952.44,8879.06,8952.44,24100],["2018-07-30",9025.83,9172.59,9025.83,9172.59,17700],["2018-07-31",9099.21,9539.49,9099.21,9539.49,46800],["2018-08-01",9319.35,9319.35,9245.97,9245.97,4900],["2018-08-02",9099.21,9172.59,9099.21,9172.59,17600],["2018-08-03",9172.59,9172.59,9172.59,9172.59,200],["2018-08-06",9025.83,9025.83,9025.83,9025.83,10000],["2018-08-07",9025.83,9025.83,9025.83,9025.83,27600],["2018-08-08",8952.44,9025.83,8952.44,9025.83,32200],["2018-08-09",8952.44,9025.83,8952.44,9025.83,26100],["2018-08-10",9025.83,9025.83,9025.83,9025.83,24000],["2018-08-13",9025.83,9025.83,9025.83,9025.83,7500],["2018-08-14",9025.83,9025.83,9025.83,9025.83,37500],["2018-08-15",9025.83,9025.83,9025.83,9025.83,30800],["2018-08-16",9025.83,9025.83,8952.44,8952.44,9600],["2018-08-17",9025.83,9172.59,8879.06,9172.59,73100],["2018-08-20",9099.21,9099.21,9025.83,9025.83,6600],["2018-08-21",9099.21,9172.59,9099.21,9099.21,42600],["2018-08-22",9172.59,9319.35,9172.59,9319.35,23300],["2018-08-23",9319.35,9392.73,9319.35,9392.73,22900],["2018-08-24",9392.73,9392.73,9392.73,9392.73,0],["2018-08-27",9392.73,9539.49,9392.73,9466.11,64000],["2018-08-28",9466.11,9539.49,9466.11,9466.11,11000],["2018-08-29",9466.11,9466.11,9466.11,9466.11,0],["2018-08-30",9392.73,9539.49,9245.97,9539.49,15700],["2018-08-31",9319.35,9539.49,9319.35,9539.49,12200],["2018-09-04",9392.73,9392.73,9392.73,9392.73,2200],["2018-09-05",9392.73,9392.73,9392.73,9392.73,0],["2018-09-06",9172.59,9392.73,9172.59,9392.73,1200],["2018-09-07",9245.97,9392.73,9245.97,9392.73,33100],["2018-09-10",9319.35,9319.35,9319.35,9319.35,6700],["2018-09-11",9245.97,9319.35,9172.59,9245.97,24900],["2018-09-12",9172.59,9319.35,9172.59,9245.97,28000],["2018-09-13",9245.97,9245.97,9245.97,9245.97,1000],["2018-09-14",9245.97,9539.49,9172.59,9539.49,107200],["2018-09-17",9099.21,9099.21,9099.21,9099.21,3000],["2018-09-18",9099.21,9099.21,9099.21,9099.21,0],["2018-09-19",9099.21,9099.21,9099.21,9099.21,200],["2018-09-20",9099.21,9245.97,9099.21,9245.97,4100],["2018-09-21",9172.59,9539.49,9172.59,9539.49,42500],["2018-09-24",9466.11,9686.25,9466.11,9686.25,9200],["2018-09-25",9539.49,9686.25,9539.49,9686.25,17100],["2018-09-26",9612.87,9979.77,9612.87,9833.01,25600],["2018-09-27",10273.3,10273.3,9906.39,10273.3,19400],["2018-09-28",9906.39,10199.92,9906.39,10053.15,4100],["2018-10-01",9979.77,9979.77,9539.49,9539.49,22600],["2018-10-02",9906.39,9906.39,9539.49,9539.49,15300],["2018-10-03",9612.87,9833.01,9539.49,9833.01,18000],["2018-10-04",9906.39,9906.39,9906.39,9906.39,100],["2018-10-05",9906.39,9906.39,9906.39,9906.39,300],["2018-10-08",9906.39,9906.39,9906.39,9906.39,35400],["2018-10-09",9906.39,9906.39,9906.39,9906.39,17600],["2018-10-10",9906.39,10273.3,9906.39,10273.3,51300],["2018-10-11",9906.39,9906.39,9906.39,9906.39,10200],["2018-10-12",9906.39,10053.15,9833.01,9906.39,21500],["2018-10-15",10053.15,10053.15,9759.63,9833.01,15500],["2018-10-16",10126.54,10126.54,9979.77,9979.77,19500],["2018-10-17",10199.92,10493.44,10199.92,10420.06,36584],["2018-10-18",10420.06,10493.44,10346.68,10493.44,16500],["2018-10-19",10420.06,10713.58,10420.06,10713.58,22000],["2018-10-22",10713.58,10713.58,10493.44,10493.44,21100],["2018-10-23",10493.44,10713.58,10493.44,10493.44,73000],["2018-10-24",10420.06,10493.44,10420.06,10493.44,1500],["2018-10-25",10273.3,10566.82,10273.3,10420.06,18000],["2018-10-26",10273.3,10273.3,10273.3,10273.3,2700],["2018-10-29",10273.3,10273.3,9906.39,10126.54,2000],["2018-10-30",10199.92,10420.06,10199.92,10420.06,900],["2018-10-31",10273.3,10346.68,10199.92,10346.68,14000],["2018-11-01",10273.3,10273.3,10273.3,10273.3,1800],["2018-11-02",10273.3,10346.68,10199.92,10199.92,12500],["2018-11-05",10273.3,10273.3,10273.3,10273.3,1000],["2018-11-06",10273.3,10273.3,10273.3,10273.3,6200],["2018-11-07",10273.3,10273.3,10199.92,10199.92,3700],["2018-11-08",10420.06,10493.44,10273.3,10420.06,9500],["2018-11-09",10273.3,10273.3,10273.3,10273.3,3600],["2018-11-12",10273.3,10273.3,10273.3,10273.3,13300],["2018-11-13",10273.3,10273.3,10199.92,10199.92,2000],["2018-11-14",10346.68,10346.68,10346.68,10346.68,100],["2018-11-15",10346.68,10346.68,10346.68,10346.68,0],["2018-11-16",10346.68,10346.68,10273.3,10273.3,1200],["2018-11-19",10273.3,10273.3,10273.3,10273.3,100],["2018-11-20",10273.3,10273.3,10273.3,10273.3,24800],["2018-11-21",10273.3,10273.3,10273.3,10273.3,100],["2018-11-22",10273.3,10273.3,10273.3,10273.3,1000],["2018-11-23",10273.3,10273.3,9906.39,10273.3,11500],["2018-11-26",10273.3,10273.3,10273.3,10273.3,4200],["2018-11-27",10273.3,10346.68,10199.92,10346.68,5900],["2018-11-28",10273.3,10273.3,10273.3,10273.3,0],["2018-11-29",10199.92,10199.92,10199.92,10199.92,8600],["2018-11-30",10273.3,10640.2,10273.3,10640.2,1400],["2018-12-03",10346.68,10420.06,10273.3,10420.06,5800],["2018-12-04",10640.2,10933.72,10640.2,10860.34,33400],["2018-12-05",11007.1,11007.1,10493.44,10493.44,6200],["2018-12-06",10566.82,10566.82,10566.82,10566.82,9000],["2018-12-07",10640.2,10640.2,10640.2,10640.2,2300],["2018-12-10",10640.2,10860.34,10640.2,10860.34,477684],["2018-12-11",10933.72,11153.87,10933.72,10933.72,4900],["2018-12-12",10933.72,10933.72,10860.34,10933.72,6700],["2018-12-13",11007.1,11007.1,10933.72,10933.72,600],["2018-12-14",10933.72,10933.72,10933.72,10933.72,1000],["2018-12-17",10860.34,10933.72,10713.58,10713.58,4300],["2018-12-18",10713.58,10786.96,10640.2,10640.2,5700],["2018-12-19",10786.96,10786.96,10786.96,10786.96,200],["2018-12-20",10640.2,10640.2,10273.3,10273.3,6100],["2018-12-21",10713.58,10713.58,10713.58,10713.58,800100],["2018-12-24",10713.58,10860.34,10713.58,10860.34,11600],["2018-12-25",10713.58,10786.96,10713.58,10786.96,4700],["2018-12-26",10713.58,10933.72,10713.58,10933.72,6700],["2018-12-27",11961.05,11961.05,10493.44,11007.1,43500],["2018-12-28",10933.72,11740.91,10933.72,11740.91,35400],["2019-01-02",11667.53,11740.91,11667.53,11740.91,5000],["2019-01-03",11740.91,11740.91,10493.44,10493.44,6900],["2019-01-04",10566.82,10933.72,10566.82,10933.72,413700],["2019-01-07",10860.34,10860.34,10860.34,10860.34,1000],["2019-01-08",10933.72,11007.1,10933.72,11007.1,6400],["2019-01-09",11374.01,11374.01,11080.48,11080.48,1100],["2019-01-10",11080.48,11080.48,11080.48,11080.48,0],["2019-01-11",11300.63,11300.63,11300.63,11300.63,100],["2019-01-14",11300.63,11300.63,11300.63,11300.63,2400],["2019-01-15",11080.48,11153.87,11007.1,11007.1,10400],["2019-01-16",11153.87,11153.87,11080.48,11153.87,3200],["2019-01-17",11080.48,11080.48,11007.1,11007.1,2600],["2019-01-18",11007.1,11007.1,11007.1,11007.1,6300],["2019-01-21",11374.01,11374.01,10933.72,10933.72,400200],["2019-01-22",11080.48,11153.87,11080.48,11080.48,404700],["2019-01-23",11007.1,11007.1,10933.72,10933.72,3600],["2019-01-24",10933.72,10933.72,10933.72,10933.72,2500],["2019-01-25",11080.48,11153.87,11080.48,11080.48,9500],["2019-01-28",11007.1,11007.1,10933.72,10933.72,700],["2019-01-29",11007.1,11007.1,11007.1,11007.1,6300],["2019-01-30",11080.48,11153.87,11007.1,11007.1,28800],["2019-01-31",11007.1,11153.87,11007.1,11153.87,1100],["2019-02-01",11007.1,11007.1,11007.1,11007.1,600],["2019-02-11",12474.72,12474.72,12474.72,12474.72,100],["2019-02-12",12474.72,12474.72,12474.72,12474.72,0],["2019-02-13",12401.34,12401.34,11080.48,11080.48,15600],["2019-02-14",11227.25,11227.25,11153.87,11153.87,14300],["2019-02-15",11153.87,11594.15,11153.87,11594.15,10500],["2019-02-18",11007.1,11080.48,11007.1,11007.1,5900],["2019-02-19",11007.1,11740.91,11007.1,11740.91,3800],["2019-02-20",11153.87,11227.25,11153.87,11227.25,5000],["2019-02-21",11520.77,11520.77,11520.77,11520.77,100],["2019-02-22",11153.87,11227.25,11080.48,11080.48,11100],["2019-02-25",11153.87,11374.01,11080.48,11080.48,6100],["2019-02-26",11814.29,12474.72,11153.87,12034.43,137100],["2019-02-27",12107.81,12327.96,12034.43,12107.81,210500],["2019-02-28",12327.96,12327.96,12034.43,12034.43,100700],["2019-03-01",12107.81,12181.19,11887.67,12107.81,52100],["2019-03-04",12107.81,12107.81,11740.91,11740.91,112100],["2019-03-05",11740.91,12034.43,11740.91,11740.91,111900],["2019-03-06",11961.05,11961.05,11740.91,11887.67,127200],["2019-03-07",12034.43,12034.43,11667.53,11740.91,298200],["2019-03-08",11814.29,11814.29,11594.15,11740.91,242600],["2019-03-11",11780.16,11780.16,10873.99,11508.31,631000],["2019-03-12",11417.69,12052.01,11327.08,11870.78,48300],["2019-03-13",11870.78,12142.63,11780.16,11870.78,39300],["2019-03-14",11961.39,11961.39,11780.16,11870.78,34500],["2019-03-15",11870.78,11870.78,11689.54,11689.54,13600],["2019-03-18",11689.54,11780.16,11598.93,11689.54,32200],["2019-03-19",11598.93,11689.54,11508.31,11508.31,21000],["2019-03-20",11508.31,11598.93,11327.08,11417.69,32800],["2019-03-21",11598.93,11598.93,11327.08,11327.08,28200],["2019-03-22",11236.46,11417.69,11145.84,11417.69,17900],["2019-03-25",11417.69,11417.69,11236.46,11417.69,32800],["2019-03-26",11417.69,11689.54,11417.69,11598.93,45300],["2019-03-27",11780.16,11780.16,11598.93,11598.93,10000],["2019-03-28",11508.31,11689.54,11508.31,11689.54,9300],["2019-03-29",11780.16,11870.78,11689.54,11870.78,47800],["2019-04-01",11780.16,11780.16,11689.54,11780.16,46500],["2019-04-02",11689.54,11780.16,11689.54,11780.16,32500],["2019-04-03",11780.16,11780.16,11689.54,11689.54,49100],["2019-04-04",11870.78,11870.78,11689.54,11780.16,17700],["2019-04-05",11870.78,11961.39,11689.54,11780.16,66800],["2019-04-08",11780.16,11961.39,11780.16,11870.78,42600],["2019-04-09",11689.54,11780.16,11598.93,11780.16,33400],["2019-04-10",11689.54,12052.01,11689.54,11780.16,23000],["2019-04-11",12686.33,12686.33,11780.16,12414.48,36000],["2019-04-12",11961.39,11961.39,11870.78,11961.39,15900],["2019-04-16",11870.78,11870.78,11780.16,11780.16,16200],["2019-04-17",11689.54,11780.16,11689.54,11780.16,428700],["2019-04-18",11689.54,11780.16,11689.54,11780.16,6000],["2019-04-19",11689.54,11780.16,11598.93,11780.16,7000],["2019-04-22",11689.54,11780.16,11689.54,11780.16,420000],["2019-04-23",11780.16,11780.16,11598.93,11689.54,12100],["2019-04-24",11689.54,11780.16,11689.54,11689.54,60700],["2019-04-25",11780.16,11780.16,11689.54,11689.54,2800],["2019-04-26",11780.16,11780.16,11689.54,11780.16,5300],["2019-05-02",11689.54,11780.16,11689.54,11689.54,17100],["2019-05-03",11689.54,11689.54,11598.93,11598.93,14500],["2019-05-06",11689.54,11689.54,11598.93,11689.54,8900],["2019-05-07",11598.93,11780.16,11508.31,11780.16,88200],["2019-05-08",11508.31,11780.16,11508.31,11689.54,112900],["2019-05-09",11689.54,11689.54,11689.54,11689.54,2100],["2019-05-10",11508.31,11689.54,11236.46,11689.54,4300],["2019-05-13",11689.54,11689.54,11598.93,11689.54,28000],["2019-05-14",11689.54,11689.54,11598.93,11598.93,8700],["2019-05-15",11780.16,11780.16,11689.54,11689.54,9000],["2019-05-16",11508.31,11598.93,11508.31,11598.93,14700],["2019-05-17",11508.31,11598.93,11417.69,11598.93,11600],["2019-05-20",11689.54,11689.54,11598.93,11598.93,3100],["2019-05-21",11508.31,11508.31,11417.69,11508.31,28600],["2019-05-22",11508.31,11508.31,11327.08,11417.69,25500],["2019-05-23",11327.08,11417.69,11055.23,11145.84,76500],["2019-05-24",11236.46,11327.08,11145.84,11145.84,24100],["2019-05-27",11145.84,11327.08,11055.23,11055.23,33800],["2019-05-28",11236.46,11327.08,11145.84,11145.84,9700],["2019-05-29",11145.84,11236.46,11055.23,11145.84,54600],["2019-05-30",11145.84,11327.08,11055.23,11236.46,18200],["2019-05-31",11145.84,11145.84,11055.23,11145.84,9600],["2019-06-03",11055.23,11236.46,11055.23,11055.23,16400],["2019-06-04",11055.23,11145.84,10873.99,11145.84,26300],["2019-06-05",11236.46,11236.46,10964.61,11236.46,4000],["2019-06-06",11236.46,11236.46,10964.61,11145.84,7100],["2019-06-07",11327.08,11327.08,11145.84,11236.46,1300],["2019-06-10",11055.23,11236.46,11055.23,11236.46,13000],["2019-06-11",11417.69,11417.69,11145.84,11145.84,13500],["2019-06-12",11417.69,11508.31,11327.08,11327.08,9000],["2019-06-13",11327.08,11327.08,11236.46,11327.08,11800],["2019-06-14",11417.69,11417.69,11417.69,11417.69,100],["2019-06-17",11417.69,11417.69,11327.08,11327.08,8200],["2019-06-18",11327.08,11417.69,11236.46,11327.08,8100],["2019-06-19",11417.69,11598.93,11417.69,11598.93,5000],["2019-06-20",11508.31,11508.31,11417.69,11508.31,1700],["2019-06-21",11961.39,11961.39,11327.08,11327.08,2600],["2019-06-24",11508.31,11508.31,11327.08,11417.69,8100],["2019-06-25",11327.08,11508.31,11327.08,11327.08,20100],["2019-06-26",11417.69,11417.69,11236.46,11327.08,12300],["2019-06-27",11236.46,11327.08,11145.84,11145.84,11600],["2019-06-28",11236.46,11236.46,11145.84,11236.46,18600],["2019-07-01",11145.84,11145.84,11055.23,11145.84,18100],["2019-07-02",11145.84,11236.46,11145.84,11236.46,3700],["2019-07-03",11145.84,11145.84,11145.84,11145.84,300],["2019-07-04",11236.46,11236.46,11145.84,11236.46,2300],["2019-07-05",11236.46,11236.46,11145.84,11236.46,1700],["2019-07-08",11327.08,11327.08,11055.23,11145.84,5200],["2019-07-09",11055.23,11236.46,11055.23,11236.46,15600],["2019-07-10",11236.46,11417.69,11145.84,11417.69,9300],["2019-07-11",11417.69,11508.31,11327.08,11417.69,18400],["2019-07-12",11417.69,11417.69,11236.46,11327.08,5900],["2019-07-15",11327.08,11327.08,11327.08,11327.08,5800],["2019-07-16",11327.08,11417.69,11236.46,11236.46,14400],["2019-07-17",11327.08,11689.54,11327.08,11508.31,10300],["2019-07-18",11417.69,11417.69,11417.69,11417.69,3000],["2019-07-19",11417.69,11417.69,11417.69,11417.69,2000],["2019-07-22",11417.69,11417.69,11327.08,11327.08,13500],["2019-07-23",11327.08,11327.08,11145.84,11236.46,10900],["2019-07-24",11236.46,11327.08,11145.84,11327.08,10400],["2019-07-25",11236.46,11327.08,11055.23,11055.23,6600],["2019-07-26",11236.46,11327.08,11236.46,11327.08,808400],["2019-07-29",11327.08,11327.08,11145.84,11145.84,5000],["2019-07-30",11145.84,11236.46,11055.23,11145.84,3900],["2019-07-31",10873.99,11327.08,10873.99,11327.08,18700],["2019-08-01",11327.08,11327.08,10873.99,11236.46,11200],["2019-08-02",10873.99,11145.84,10873.99,11145.84,11500],["2019-08-05",11055.23,11055.23,10873.99,10964.61,48600],["2019-08-06",10873.99,10964.61,10873.99,10873.99,7100],["2019-08-07",10964.61,11055.23,10964.61,11055.23,15500],["2019-08-08",11055.23,11598.93,11055.23,11327.08,15900],["2019-08-09",11327.08,11327.08,11145.84,11327.08,4400],["2019-08-12",11236.46,11236.46,11055.23,11055.23,500],["2019-08-13",11055.23,11236.46,11055.23,11055.23,1300],["2019-08-14",11145.84,11327.08,10964.61,11055.23,11600],["2019-08-15",11055.23,11055.23,11055.23,11055.23,19700],["2019-08-16",11145.84,11145.84,10964.61,10964.61,3700],["2019-08-19",11055.23,11055.23,11055.23,11055.23,4600],["2019-08-20",11055.23,11145.84,11055.23,11145.84,14400],["2019-08-21",11145.84,11145.84,11055.23,11145.84,58600],["2019-08-22",11145.84,11236.46,11055.23,11145.84,11500],["2019-08-23",11145.84,11145.84,10964.61,11055.23,15200],["2019-08-26",11145.84,11327.08,11145.84,11145.84,32400],["2019-08-27",11055.23,11236.46,11055.23,11145.84,22400],["2019-08-28",11145.84,11145.84,10964.61,11055.23,14900],["2019-08-29",11145.84,11145.84,11145.84,11145.84,812700],["2019-08-30",11145.84,11598.93,11145.84,11598.93,7100],["2019-09-03",11145.84,11236.46,11145.84,11145.84,12600],["2019-09-04",11145.84,11236.46,11055.23,11055.23,27200],["2019-09-05",11055.23,11145.84,11055.23,11145.84,8700],["2019-09-06",11055.23,11055.23,11055.23,11055.23,15400],["2019-09-09",11055.23,11145.84,10964.61,11145.84,18400],["2019-09-10",11145.84,11145.84,10964.61,11055.23,14700],["2019-09-11",11055.23,11145.84,11055.23,11055.23,25400],["2019-09-12",11055.23,11236.46,11055.23,11236.46,9800],["2019-09-13",11236.46,11327.08,11236.46,11327.08,37200],["2019-09-16",11236.46,11327.08,11236.46,11236.46,12900],["2019-09-17",11236.46,11327.08,11236.46,11327.08,23400],["2019-09-18",11327.08,12686.33,11327.08,12686.33,82500],["2019-09-19",11780.16,11780.16,11598.93,11780.16,6800],["2019-09-20",11327.08,11689.54,11327.08,11689.54,1200],["2019-09-23",11598.93,11598.93,11236.46,11327.08,22400],["2019-09-24",11327.08,11327.08,11327.08,11327.08,5400],["2019-09-25",11417.69,11417.69,11327.08,11417.69,5000],["2019-09-26",11417.69,11508.31,11417.69,11417.69,37800],["2019-09-27",11508.31,11508.31,11417.69,11508.31,6900],["2019-09-30",11417.69,12233.24,11417.69,12233.24,39500],["2019-10-01",11870.78,11870.78,11689.54,11689.54,2600],["2019-10-02",11598.93,11780.16,11598.93,11780.16,7300],["2019-10-03",11689.54,11689.54,11689.54,11689.54,400],["2019-10-04",11598.93,11780.16,11327.08,11780.16,14300],["2019-10-07",11689.54,11689.54,11508.31,11508.31,2000],["2019-10-08",11508.31,11508.31,11327.08,11508.31,5000],["2019-10-09",11508.31,11780.16,11508.31,11780.16,5000],["2019-10-10",11598.93,11780.16,11598.93,11780.16,9000],["2019-10-11",11689.54,11780.16,11689.54,11689.54,25200],["2019-10-14",11508.31,11508.31,11417.69,11508.31,4300],["2019-10-15",11508.31,11780.16,11508.31,11780.16,11000],["2019-10-16",11508.31,11689.54,11508.31,11598.93,4100],["2019-10-17",11598.93,11598.93,11417.69,11417.69,1700],["2019-10-18",11508.31,11508.31,11417.69,11417.69,5700],["2019-10-21",11417.69,11417.69,11327.08,11417.69,4000],["2019-10-22",11417.69,11417.69,11327.08,11327.08,5300],["2019-10-23",11508.31,11508.31,11327.08,11417.69,4700],["2019-10-24",11327.08,11598.93,11236.46,11417.69,5800],["2019-10-25",11327.08,11417.69,11145.84,11417.69,11200],["2019-10-28",11236.46,11236.46,11236.46,11236.46,1000],["2019-10-29",11327.08,11327.08,11236.46,11236.46,11500],["2019-10-30",11327.08,11780.16,11236.46,11780.16,11400],["2019-10-31",11689.54,11689.54,11236.46,11689.54,4200],["2019-11-01",11327.08,11327.08,11236.46,11327.08,18100],["2019-11-04",11236.46,11327.08,11236.46,11236.46,5300],["2019-11-05",11417.69,11508.31,11417.69,11508.31,25300],["2019-11-06",11327.08,11327.08,11236.46,11236.46,47200],["2019-11-07",11236.46,11236.46,11145.84,11236.46,6400],["2019-11-08",11236.46,11417.69,11236.46,11417.69,200],["2019-11-11",11236.46,11327.08,11145.84,11145.84,26500],["2019-11-12",11236.46,11236.46,11145.84,11236.46,27300],["2019-11-13",11236.46,11236.46,11236.46,11236.46,4100],["2019-11-14",11236.46,11236.46,11145.84,11236.46,1600],["2019-11-15",11327.08,11327.08,11236.46,11327.08,3800],["2019-11-18",11236.46,11236.46,11236.46,11236.46,2700],["2019-11-19",11236.46,11236.46,11145.84,11236.46,4600],["2019-11-20",11236.46,11236.46,11236.46,11236.46,26500],["2019-11-21",11417.69,11417.69,11236.46,11327.08,11000],["2019-11-22",11417.69,11417.69,11327.08,11327.08,2000],["2019-11-25",11327.08,11327.08,11236.46,11236.46,2700],["2019-11-26",11236.46,11327.08,11145.84,11145.84,72500],["2019-11-27",11145.84,11236.46,11145.84,11236.46,13600],["2019-11-28",11327.08,11417.69,11327.08,11417.69,54700],["2019-11-29",11417.69,11417.69,11417.69,11417.69,8000],["2019-12-02",11417.69,11417.69,11417.69,11417.69,16300],["2019-12-03",11327.08,11327.08,11327.08,11327.08,400],["2019-12-04",11417.69,11417.69,11417.69,11417.69,200],["2019-12-05",11327.08,11598.93,11327.08,11598.93,18200],["2019-12-06",11689.54,11689.54,11598.93,11598.93,1400],["2019-12-09",11598.93,11598.93,11417.69,11417.69,200],["2019-12-10",11598.93,11780.16,11327.08,11780.16,18700],["2019-12-11",11598.93,11598.93,11598.93,11598.93,339900],["2019-12-12",11598.93,11598.93,11598.93,11598.93,1410000],["2019-12-13",11598.93,11780.16,11598.93,11780.16,824000],["2019-12-16",11780.16,11870.78,11689.54,11870.78,29700],["2019-12-17",11961.39,12233.24,11961.39,12233.24,7300],["2019-12-18",11961.39,12052.01,11780.16,12052.01,8500],["2019-12-19",11961.39,11961.39,11961.39,11961.39,9000],["2019-12-20",11961.39,11961.39,11961.39,11961.39,0],["2019-12-23",11961.39,11961.39,11961.39,11961.39,0],["2019-12-24",11780.16,12233.24,11780.16,12233.24,8400],["2019-12-25",11961.39,11961.39,11961.39,11961.39,12300],["2019-12-26",12052.01,12052.01,12052.01,12052.01,9200],["2019-12-27",12052.01,12052.01,12052.01,12052.01,3001400],["2019-12-30",12142.63,12142.63,11961.39,12142.63,7700],["2019-12-31",11961.39,13139.41,11961.39,13139.41,107100],["2020-01-02",12142.63,12142.63,11961.39,11961.39,400],["2020-01-03",12052.01,12052.01,12052.01,12052.01,0],["2020-01-06",11961.39,11961.39,11961.39,11961.39,100],["2020-01-07",12052.01,12052.01,12052.01,12052.01,100],["2020-01-08",11870.78,11870.78,11870.78,11870.78,200],["2020-01-09",12052.01,12233.24,12052.01,12233.24,10600],["2020-01-10",12233.24,12323.86,12233.24,12233.24,31700],["2020-01-13",12233.24,12233.24,11689.54,12233.24,22700],["2020-01-14",12233.24,12233.24,12233.24,12233.24,12500],["2020-01-15",12233.24,12233.24,12233.24,12233.24,4200],["2020-01-16",12233.24,12233.24,12052.01,12142.63,12500],["2020-01-17",12052.01,12052.01,11870.78,12052.01,7800],["2020-01-20",12233.24,12233.24,12233.24,12233.24,300],["2020-01-21",12142.63,12233.24,12142.63,12142.63,6300],["2020-01-22",12142.63,12142.63,12142.63,12142.63,2300],["2020-01-30",12505.09,12505.09,12233.24,12233.24,16200],["2020-01-31",12233.24,12686.33,12233.24,12686.33,28600],["2020-02-03",12414.48,12414.48,12052.01,12142.63,15500],["2020-02-04",12233.24,12686.33,12052.01,12686.33,22000],["2020-02-05",12323.86,12323.86,12323.86,12323.86,2000],["2020-02-06",12505.09,12686.33,11961.39,12686.33,15300],["2020-02-07",12686.33,12686.33,12323.86,12323.86,2200],["2020-02-10",12323.86,12323.86,12233.24,12233.24,400],["2020-02-11",12233.24,12233.24,12142.63,12142.63,600],["2020-02-12",12233.24,12686.33,12233.24,12686.33,15500],["2020-02-13",12323.86,12595.71,12323.86,12505.09,2200],["2020-02-14",12595.71,12595.71,12142.63,12505.09,17300],["2020-02-17",12233.24,12233.24,12233.24,12233.24,3500],["2020-02-18",12414.48,12595.71,12414.48,12595.71,1000],["2020-02-19",12505.09,12505.09,12233.24,12233.24,6200],["2020-02-20",12323.86,12323.86,12323.86,12323.86,0],["2020-02-21",12233.24,12233.24,12233.24,12233.24,300],["2020-02-24",12233.24,12233.24,11961.39,11961.39,12100],["2020-02-25",11780.16,11870.78,11780.16,11870.78,2900],["2020-02-26",11780.16,12233.24,11780.16,11961.39,37300],["2020-02-27",12142.63,12142.63,11961.39,11961.39,19500],["2020-02-28",11961.39,11961.39,11780.16,11961.39,15200],["2020-03-02",11961.39,11961.39,11961.39,11961.39,7200],["2020-03-03",11870.78,11961.39,11870.78,11961.39,400],["2020-03-04",11961.39,12142.63,11961.39,12052.01,7100],["2020-03-05",12414.48,12414.48,11870.78,11870.78,31800],["2020-03-06",12142.63,12142.63,12142.63,12142.63,0],["2020-03-09",11327.08,11961.39,11327.08,11780.16,14600],["2020-03-10",11780.16,11870.78,11780.16,11870.78,1700],["2020-03-11",11780.16,11780.16,11780.16,11780.16,4900],["2020-03-12",11417.69,11417.69,11327.08,11327.08,8400],["2020-03-13",11417.69,11417.69,11327.08,11327.08,5500],["2020-03-16",11961.39,11961.39,11327.08,11327.08,6300],["2020-03-17",11327.08,11327.08,10873.99,10873.99,15300],["2020-03-18",11327.08,11327.08,11145.84,11145.84,21300],["2020-03-19",11145.84,11145.84,10783.38,10783.38,17400],["2020-03-20",10873.99,10873.99,10873.99,10873.99,5000],["2020-03-23",10692.76,10692.76,9967.83,9967.83,14500],["2020-03-24",10420.91,10420.91,9967.83,9967.83,44700],["2020-03-25",10511.53,10873.99,9605.36,10511.53,600],["2020-03-26",10783.38,10783.38,10783.38,10783.38,100],["2020-03-27",9605.36,12142.63,9242.9,12142.63,7900],["2020-03-30",10420.91,11780.16,9967.83,11780.16,47700],["2020-03-31",11327.08,11780.16,10149.06,11780.16,14200],["2020-04-01",11327.08,11327.08,11327.08,11327.08,0],["2020-04-03",11327.08,11780.16,11236.46,11780.16,13200],["2020-04-06",10602.14,11780.16,10511.53,11780.16,23400],["2020-04-07",11689.54,11780.16,11689.54,11780.16,2100],["2020-04-08",11145.84,11689.54,11145.84,11689.54,1100],["2020-04-09",11327.08,11689.54,11236.46,11689.54,4100],["2020-04-10",11598.93,11598.93,11417.69,11598.93,200500],["2020-04-13",11508.31,11508.31,11508.31,11508.31,100],["2020-04-14",11417.69,11780.16,11417.69,11780.16,2900],["2020-04-15",11236.46,11508.31,10511.53,11508.31,15100],["2020-04-16",11236.46,11598.93,9242.9,11598.93,11600],["2020-04-17",10964.61,11598.93,10964.61,11598.93,3100],["2020-04-20",11145.84,11508.31,11055.23,11508.31,5500],["2020-04-21",11236.46,11508.31,11236.46,11236.46,5300],["2020-04-22",11327.08,11508.31,11327.08,11508.31,2100],["2020-04-23",11508.31,11508.31,11327.08,11508.31,2100],["2020-04-24",11327.08,11327.08,11236.46,11236.46,3600],["2020-04-27",11508.31,11508.31,11327.08,11327.08,3002100],["2020-04-28",11417.69,11417.69,11417.69,11417.69,800],["2020-04-29",11417.69,11961.39,11417.69,11961.39,7000],["2020-05-04",11598.93,11598.93,11598.93,11598.93,1000],["2020-05-05",11508.31,11598.93,11508.31,11598.93,17000],["2020-05-06",11327.08,11327.08,11327.08,11327.08,1000],["2020-05-07",11327.08,11327.08,11055.23,11236.46,8800],["2020-05-08",11236.46,11327.08,11236.46,11236.46,2600],["2020-05-11",11327.08,11327.08,11327.08,11327.08,700],["2020-05-12",11327.08,11417.69,10964.61,11417.69,21000],["2020-05-13",11417.69,11598.93,11417.69,11417.69,24500],["2020-05-14",11327.08,11508.31,11327.08,11508.31,3000],["2020-05-15",11327.08,11327.08,11236.46,11236.46,8000],["2020-05-18",11236.46,11508.31,10964.61,11508.31,3200],["2020-05-19",11327.08,11327.08,11327.08,11327.08,500],["2020-05-20",11417.69,11417.69,11236.46,11236.46,2500],["2020-05-21",11327.08,11327.08,11145.84,11145.84,1300],["2020-05-22",11236.46,11417.69,11236.46,11327.08,15800],["2020-05-25",11327.08,11327.08,11327.08,11327.08,0],["2020-05-26",11327.08,11327.08,11327.08,11327.08,100],["2020-05-27",11327.08,11508.31,11327.08,11417.69,14300],["2020-05-28",11417.69,11417.69,11417.69,11417.69,100],["2020-05-29",11417.69,11598.93,11417.69,11508.31,6400],["2020-06-01",11598.93,11689.54,11598.93,11689.54,8300],["2020-06-02",11417.69,11689.54,11417.69,11508.31,4100],["2020-06-03",11508.31,11598.93,11508.31,11598.93,2100],["2020-06-04",11598.93,11598.93,11598.93,11598.93,0],["2020-06-05",11508.31,11598.93,11508.31,11598.93,1000],["2020-06-08",11598.93,11780.16,11598.93,11780.16,6200],["2020-06-09",11689.54,11689.54,11598.93,11598.93,307100],["2020-06-10",11598.93,11780.16,11598.93,11598.93,15700],["2020-06-11",11598.93,11780.16,11598.93,11689.54,19800],["2020-06-12",11689.54,11689.54,11689.54,11689.54,3639100],["2020-06-15",11417.69,11689.54,11417.69,11598.93,1500],["2020-06-16",11327.08,11598.93,11327.08,11598.93,9500],["2020-06-17",11598.93,11598.93,11598.93,11598.93,100],["2020-06-18",11598.93,11598.93,11598.93,11598.93,3700],["2020-06-19",11598.93,11598.93,11598.93,11598.93,12700],["2020-06-22",11508.31,13320.64,11508.31,13320.64,763300],["2020-06-23",13048.79,13320.64,12776.94,12958.18,83900],["2020-06-24",12958.18,12958.18,12686.33,12686.33,1100],["2020-06-25",12595.71,12595.71,12414.48,12414.48,54100],["2020-06-26",12323.86,12414.48,12323.86,12323.86,3600],["2020-06-29",12414.48,12414.48,12142.63,12142.63,502200],["2020-06-30",11780.16,12686.33,11508.31,12686.33,55400],["2020-07-01",12686.33,12686.33,12323.86,12323.86,1340200],["2020-07-02",12686.33,12686.33,12686.33,12686.33,0],["2020-07-03",12323.86,12323.86,12142.63,12142.63,1300],["2020-07-06",12142.63,12142.63,11145.84,11780.16,7400],["2020-07-07",11145.84,11689.54,11145.84,11417.69,2507900],["2020-07-08",11327.08,12052.01,11327.08,12052.01,600],["2020-07-09",11417.69,12142.63,11236.46,12142.63,7150],["2020-07-10",12052.01,12052.01,11780.16,12052.01,4100],["2020-07-13",11961.39,11961.39,11508.31,11780.16,10700],["2020-07-14",11598.93,11598.93,11417.69,11598.93,1900],["2020-07-15",11417.69,11598.93,11417.69,11598.93,11700],["2020-07-16",11598.93,11598.93,11508.31,11508.31,2700],["2020-07-17",11508.31,11508.31,11508.31,11508.31,100],["2020-07-20",10692.76,11689.54,10602.14,11508.31,7500],["2020-07-21",10873.99,10873.99,10873.99,10873.99,0],["2020-07-22",11417.69,11508.31,11417.69,11508.31,11400],["2020-07-23",11327.08,11327.08,11055.23,11055.23,1800],["2020-07-24",11055.23,11055.23,10330.29,10330.29,15400],["2020-07-27",9695.98,10692.76,9514.75,9514.75,20300],["2020-07-28",9967.83,9967.83,9967.83,9967.83,1400],["2020-07-29",9424.13,9967.83,9424.13,9967.83,2200],["2020-07-30",9967.83,10239.68,9967.83,10239.68,9600],["2020-07-31",10239.68,10692.76,10239.68,10692.76,5300],["2020-08-03",10420.91,10420.91,10420.91,10420.91,0],["2020-08-04",10420.91,10420.91,10420.91,10420.91,100],["2020-08-05",10602.14,11145.84,10511.53,10511.53,31100],["2020-08-06",11145.84,11145.84,10511.53,10511.53,5000],["2020-08-07",10783.38,11145.84,10783.38,11145.84,12300],["2020-08-10",11327.08,12595.71,11145.84,11961.39,25000],["2020-08-11",11870.78,11870.78,11870.78,11870.78,5500],["2020-08-12",11870.78,11870.78,11870.78,11870.78,0],["2020-08-13",11327.08,11870.78,11327.08,11870.78,2400],["2020-08-14",11598.93,13592.49,11598.93,13592.49,220200],["2020-08-17",15314.21,15314.21,15314.21,15314.21,185900],["2020-08-18",17579.62,17579.62,17307.77,17579.62,3575500],["2020-08-19",20207.51,20207.51,16039.14,16310.99,462000],["2020-08-20",15948.53,16310.99,15404.83,15586.06,190300],["2020-08-21",15404.83,15767.29,14498.66,14589.28,122200],["2020-08-24",14045.58,14679.89,13592.49,14679.89,3000400],["2020-08-25",14045.58,15676.68,14045.58,15495.44,264700],["2020-08-26",15404.83,15586.06,15223.59,15314.21,166900],["2020-08-27",15042.36,15042.36,14408.04,14498.66,106000],["2020-08-28",14498.66,14951.74,14136.19,14136.19,81700],["2020-08-31",14317.43,14408.04,13773.73,14317.43,59300],["2020-09-01",13954.96,14136.19,13592.49,13864.34,61000],["2020-09-03",13773.73,14136.19,13592.49,13773.73,39800],["2020-09-04",13411.26,13683.11,13230.03,13683.11,34500],["2020-09-07",13320.64,13501.88,13048.79,13230.03,43300],["2020-09-08",13320.64,13320.64,13230.03,13320.64,2700],["2020-09-09",13230.03,14317.43,13230.03,13954.96,71700],["2020-09-10",13954.96,13954.96,13501.88,13592.49,22000],["2020-09-11",13592.49,13954.96,13411.26,13954.96,10000],["2020-09-14",13864.34,15767.29,13864.34,15767.29,470600],["2020-09-15",16310.99,16310.99,14498.66,14589.28,175500],["2020-09-16",14770.51,14770.51,14317.43,14498.66,10100],["2020-09-17",14226.81,14317.43,13501.88,13773.73,182100],["2020-09-18",13592.49,13954.96,13501.88,13683.11,63300],["2020-09-21",13683.11,14679.89,13683.11,13773.73,139300],["2020-09-22",13864.34,13864.34,13411.26,13592.49,68000],["2020-09-23",13683.11,13683.11,13320.64,13592.49,58800],["2020-09-24",13411.26,13592.49,13320.64,13411.26,33500],["2020-09-25",13320.64,13501.88,13320.64,13411.26,20000],["2020-09-28",13501.88,13501.88,13320.64,13411.26,22100],["2020-09-29",13501.88,13592.49,13411.26,13501.88,21700],["2020-09-30",13501.88,13683.11,13320.64,13501.88,40400],["2020-10-01",13592.49,13592.49,13320.64,13411.26,26600],["2020-10-02",13501.88,13864.34,13230.03,13501.88,254200],["2020-10-05",13411.26,13501.88,13320.64,13411.26,3800],["2020-10-06",13411.26,13411.26,13230.03,13411.26,21500],["2020-10-07",13320.64,13320.64,13139.41,13320.64,50800],["2020-10-08",13230.03,13320.64,13139.41,13320.64,24500],["2020-10-09",13139.41,13230.03,13048.79,13139.41,24000],["2020-10-12",13139.41,13139.41,12958.18,13048.79,57100],["2020-10-13",13048.79,13320.64,13048.79,13230.03,17000],["2020-10-14",13230.03,13230.03,12958.18,13048.79,63800],["2020-10-15",13048.79,13048.79,12867.56,12958.18,31300],["2020-10-16",12958.18,12958.18,12867.56,12867.56,16100],["2020-10-19",12958.18,12958.18,12595.71,12686.33,12400],["2020-10-20",12958.18,13411.26,12867.56,12867.56,28900],["2020-10-21",12867.56,13048.79,12686.33,12958.18,7800],["2020-10-22",12958.18,12958.18,12776.94,12867.56,12600],["2020-10-23",12958.18,13592.49,12958.18,13411.26,18800],["2020-10-26",13411.26,13501.88,13139.41,13139.41,16100],["2020-10-27",13048.79,13230.03,12867.56,12958.18,20600],["2020-10-28",12867.56,12867.56,12595.71,12595.71,30000],["2020-10-29",12595.71,12686.33,12505.09,12686.33,50500],["2020-10-30",12595.71,12595.71,12414.48,12414.48,9800],["2020-11-02",12776.94,13048.79,12776.94,12958.18,13300],["2020-11-03",12958.18,13230.03,12958.18,13139.41,29200],["2020-11-04",13230.03,13411.26,13139.41,13411.26,25300],["2020-11-05",13320.64,13320.64,13320.64,13320.64,200],["2020-11-06",13048.79,13139.41,12867.56,12958.18,11200],["2020-11-09",12867.56,13230.03,12686.33,12958.18,6700],["2020-11-10",13048.79,13139.41,12958.18,13048.79,10700],["2020-11-11",13048.79,13048.79,12867.56,12867.56,3700],["2020-11-12",12867.56,13139.41,12867.56,12958.18,19900],["2020-11-13",12958.18,13139.41,12958.18,13139.41,10300],["2020-11-16",13320.64,13592.49,13139.41,13411.26,57600],["2020-11-17",13411.26,13501.88,13411.26,13501.88,5000],["2020-11-18",13411.26,13411.26,13411.26,13411.26,12800],["2020-11-19",13411.26,14861.13,13411.26,14045.58,175100],["2020-11-20",14136.19,14951.74,14136.19,14498.66,44600],["2020-11-23",14317.43,15223.59,14317.43,14770.51,133600],["2020-11-24",14951.74,15223.59,14770.51,14861.13,148000],["2020-11-25",14951.74,14951.74,14136.19,14498.66,73200],["2020-11-26",14317.43,14317.43,14136.19,14226.81,42000],["2020-11-27",14498.66,14498.66,14136.19,14226.81,20500],["2020-11-30",14408.04,14498.66,14136.19,14226.81,24000],["2020-12-01",14136.19,14589.28,13954.96,14589.28,65300],["2020-12-02",14770.51,14770.51,14408.04,14498.66,70900],["2020-12-03",14498.66,14589.28,14408.04,14498.66,36600],["2020-12-04",14498.66,14861.13,14317.43,14679.89,51000],["2020-12-07",14770.51,14861.13,14498.66,14589.28,39100],["2020-12-08",14589.28,14589.28,14408.04,14498.66,25300],["2020-12-09",14498.66,14498.66,14408.04,14498.66,55000],["2020-12-10",14498.66,14498.66,14136.19,14136.19,20500],["2020-12-11",14226.81,14498.66,13864.34,14408.04,50200],["2020-12-14",14136.19,14589.28,14136.19,14589.28,22800],["2020-12-15",14679.89,14679.89,14317.43,14408.04,13900],["2020-12-16",14498.66,14589.28,14408.04,14498.66,22900],["2020-12-17",14498.66,15132.98,14498.66,15042.36,153200],["2020-12-18",15223.59,16310.99,15223.59,15767.29,66300],["2020-12-21",15767.29,15857.91,15223.59,15586.06,72200],["2020-12-22",15586.06,15586.06,15042.36,15495.44,52000],["2020-12-23",15495.44,15495.44,15042.36,15495.44,66200],["2020-12-24",15404.83,15495.44,14679.89,15314.21,61300],["2020-12-25",15404.83,15676.68,15404.83,15495.44,35500],["2020-12-28",15767.29,15767.29,15404.83,15586.06,58900],["2020-12-29",15586.06,15586.06,15404.83,15404.83,42600],["2020-12-30",15404.83,15676.68,15404.83,15404.83,46500],["2020-12-31",15404.83,15586.06,15404.83,15586.06,12000],["2021-01-04",15586.06,15948.53,15495.44,15857.91,68700],["2021-01-05",15857.91,16401.61,15857.91,16220.38,85900],["2021-01-06",16129.76,16310.99,16039.14,16039.14,79200],["2021-01-07",15948.53,16129.76,15857.91,16129.76,41500],["2021-01-08",16039.14,16039.14,15857.91,15948.53,74900],["2021-01-11",15948.53,16039.14,15767.29,15948.53,35100],["2021-01-12",16039.14,16039.14,15676.68,15948.53,59800],["2021-01-13",15948.53,17942.09,15767.29,17035.92,129300],["2021-01-14",17126.54,17670.24,17035.92,17126.54,57000],["2021-01-15",17217.16,17217.16,16854.69,17126.54,142400],["2021-01-18",16945.31,16945.31,16401.61,16945.31,98000],["2021-01-19",17217.16,19029.49,17217.16,19029.49,623100],["2021-01-20",19029.49,21657.37,19029.49,21657.37,227700],["2021-01-21",24375.87,24375.87,21747.99,22835.39,163800],["2021-01-22",22472.92,22563.54,19663.81,20841.82,277700],["2021-01-25",20841.82,21113.67,20207.51,20569.97,184800],["2021-01-26",20660.59,20660.59,19482.57,19845.04,230000],["2021-01-27",19935.66,19935.66,18032.71,18213.94,142000],["2021-01-28",17307.77,18032.71,15948.53,15948.53,314100],["2021-01-29",15404.83,17670.24,15404.83,17126.54,112300],["2021-02-01",18032.71,18032.71,16310.99,16492.23,59400],["2021-02-02",16854.69,17217.16,16582.84,17126.54,48600],["2021-02-03",17217.16,17579.62,16854.69,17489.01,73700],["2021-02-04",17489.01,17760.86,17307.77,17670.24,39000],["2021-02-05",17579.62,18213.94,17489.01,18123.32,96900],["2021-02-08",18032.71,19210.72,17760.86,18576.41,214300],["2021-02-09",17942.09,18938.87,17760.86,18757.64,23700],["2021-02-17",18667.02,19391.96,18485.79,19210.72,116600],["2021-02-18",19482.57,20660.59,19029.49,20026.27,123100],["2021-02-19",19935.66,20388.74,19845.04,20026.27,59000],["2021-02-22",20026.27,20841.82,20026.27,20207.51,56000],["2021-02-23",20388.74,20751.21,20388.74,20388.74,60000],["2021-02-24",20388.74,20569.97,20026.27,20298.12,95100],["2021-02-25",20298.12,20388.74,19845.04,20207.51,105500],["2021-02-26",20116.89,22201.07,19935.66,21747.99,182300],["2021-03-01",21747.99,21747.99,21385.52,21747.99,58800],["2021-03-02",22563.54,22563.54,21566.76,22110.46,72300],["2021-03-03",21929.22,22110.46,21476.14,21838.61,84400],["2021-03-04",21747.99,21929.22,20841.82,21566.76,184600],["2021-03-05",21113.67,22563.54,20569.97,21929.22,33400],["2021-03-08",21476.14,22201.07,21476.14,21747.99,34500],["2021-03-09",21747.99,22019.84,21566.76,21747.99,52200],["2021-03-10",21566.76,21566.76,21385.52,21566.76,23000],["2021-03-11",21747.99,22201.07,21747.99,21838.61,53600],["2021-03-12",22201.07,22201.07,21566.76,21566.76,38800],["2021-03-15",21747.99,21747.99,21113.67,21385.52,88300],["2021-03-16",21385.52,21476.14,21023.06,21476.14,58400],["2021-03-17",21294.91,22019.84,21294.91,21747.99,77600],["2021-03-18",22019.84,22201.07,21566.76,21747.99,42200],["2021-03-19",21838.61,21838.61,21023.06,21566.76,42600],["2021-03-22",21566.76,21566.76,21204.29,21294.91,70700],["2021-03-23",21294.91,22110.46,20660.59,21294.91,85100],["2021-03-24",21113.67,22201.07,20207.51,21113.67,199200],["2021-03-25",21566.76,21566.76,20932.44,21023.06,42700],["2021-03-26",20841.82,21294.91,20388.74,21294.91,80100],["2021-03-29",20932.44,21294.91,20841.82,21113.67,48100],["2021-03-30",21294.91,21294.91,20841.82,21023.06,68300],["2021-03-31",21023.06,21204.29,20841.82,21113.67,33200],["2021-04-01",21294.91,22019.84,21023.06,21838.61,84900],["2021-04-02",21747.99,23650.94,21566.76,23016.62,182100],["2021-04-05",23560.32,23560.32,22654.16,23107.24,95200],["2021-04-06",22744.77,23016.62,22382.31,22926.01,66700],["2021-04-07",22744.77,23107.24,22201.07,22926.01,68600],["2021-04-08",22926.01,23469.71,22563.54,23107.24,62000],["2021-04-09",22835.39,23741.55,22835.39,23469.71,107700],["2021-04-12",23016.62,24919.57,22926.01,24557.1,137800],["2021-04-13",25372.65,25372.65,23741.55,23832.17,127200],["2021-04-14",23741.55,24466.49,23741.55,24285.25,116700],["2021-04-15",23922.79,24285.25,23741.55,23741.55,94800],["2021-04-16",23741.55,24194.64,22654.16,23922.79,171600],["2021-04-19",23741.55,24285.25,23650.94,24013.4,85600],["2021-04-20",24919.57,27184.99,24647.72,25100.8,114200],["2021-04-22",25372.65,25372.65,23560.32,24013.4,97100],["2021-04-23",24013.4,24013.4,23288.47,23922.79,97700],["2021-04-26",24375.87,24375.87,23288.47,23560.32,111100],["2021-04-27",23107.24,24285.25,23107.24,23922.79,38300],["2021-04-28",24013.4,24013.4,23379.09,23741.55,34300],["2021-04-29",23741.55,24647.72,23741.55,24375.87,88500],["2021-05-04",23741.55,24285.25,23107.24,24194.64,56500],["2021-05-05",24285.25,24919.57,24104.02,24828.95,77300],["2021-05-06",25191.42,25372.65,24466.49,24647.72,38600],["2021-05-07",24557.1,24557.1,24013.4,24285.25,70500],["2021-05-10",24013.4,25372.65,23560.32,25100.8,125700],["2021-05-11",25100.8,26097.59,24466.49,25553.89,186500],["2021-05-12",25372.65,25553.89,25010.19,25553.89,63700],["2021-05-13",25282.04,26188.2,25191.42,26006.97,92600],["2021-05-14",25644.5,25644.5,25100.8,25100.8,104600],["2021-05-17",25100.8,25100.8,24375.87,24466.49,121100],["2021-05-18",24647.72,24647.72,24194.64,24466.49,63200],["2021-05-19",24285.25,24919.57,24285.25,24647.72,93600],["2021-05-20",24647.72,24919.57,24285.25,24466.49,96700],["2021-05-21",24647.72,24647.72,24104.02,24466.49,119700],["2021-05-24",24466.49,24647.72,24375.87,24557.1,64200],["2021-05-25",24375.87,24466.49,24285.25,24285.25,83800],["2021-05-26",24466.49,24466.49,24285.25,24375.87,72100],["2021-05-27",24194.64,24285.25,23379.09,24013.4,247800],["2021-05-28",23741.55,23922.79,23197.86,23650.94,59300],["2021-05-31",23288.47,23288.47,22654.16,23288.47,228600],["2021-06-01",23016.62,24466.49,22654.16,24194.64,176300],["2021-06-02",23560.32,24104.02,23288.47,23832.17,49300],["2021-06-03",23832.17,23832.17,23379.09,23560.32,47200],["2021-06-04",23560.32,23560.32,23197.86,23469.71,106300],["2021-06-07",23469.71,23741.55,23107.24,23469.71,75000],["2021-06-08",23288.47,23560.32,22835.39,23288.47,127400],["2021-06-09",24013.4,24013.4,22744.77,23288.47,40000],["2021-06-10",23288.47,23560.32,23107.24,23107.24,29900],["2021-06-11",23197.86,23741.55,23107.24,23469.71,91800],["2021-06-14",23469.71,23560.32,23288.47,23560.32,98500],["2021-06-15",23560.32,23560.32,23197.86,23469.71,77100],["2021-06-16",23560.32,23560.32,23016.62,23288.47,53200],["2021-06-17",23107.24,24647.72,22744.77,24557.1,214100],["2021-06-18",24466.49,25010.19,24466.49,24919.57,93500],["2021-06-21",24919.57,24919.57,24466.49,24647.72,409400],["2021-06-22",24647.72,24647.72,24013.4,24104.02,90100],["2021-06-23",23832.17,24013.4,23379.09,23379.09,66600],["2021-06-24",23650.94,23650.94,23288.47,23379.09,46300],["2021-06-25",23107.24,24013.4,23107.24,23650.94,13900],["2021-06-28",23560.32,23560.32,23197.86,23379.09,36900],["2021-06-29",23379.09,23560.32,23107.24,23288.47,50600],["2021-06-30",23197.86,23560.32,23107.24,23197.86,29700],["2021-07-01",23197.86,23560.32,23107.24,23379.09,25200],["2021-07-02",23560.32,23741.55,23016.62,23197.86,49500],["2021-07-05",23288.47,23469.71,23016.62,23469.71,42900],["2021-07-06",23469.71,23832.17,23016.62,23469.71,93100],["2021-07-07",22926.01,23107.24,22744.77,23107.24,56400],["2021-07-08",23560.32,23560.32,22835.39,23107.24,28500],["2021-07-09",22835.39,23197.86,22654.16,23107.24,32000],["2021-07-12",22744.77,22744.77,21385.52,22201.07,95000],["2021-07-13",22201.07,22201.07,21747.99,22201.07,12500],["2021-07-14",22472.92,22472.92,20932.44,20932.44,98800],["2021-07-15",21023.06,21929.22,21023.06,21929.22,44500],["2021-07-16",22201.07,22201.07,22019.84,22019.84,9600],["2021-07-19",22201.07,23922.79,21747.99,23016.62,172100],["2021-07-20",23288.47,23741.55,23197.86,23379.09,24400],["2021-07-21",23288.47,23379.09,22744.77,23288.47,57400],["2021-07-22",23197.86,24013.4,23197.86,23741.55,134300],["2021-07-23",23741.55,23922.79,23379.09,23379.09,57600],["2021-07-26",23469.71,25463.27,23379.09,25372.65,344800],["2021-07-27",25644.5,26188.2,24919.57,25553.89,121000],["2021-07-28",25372.65,25553.89,25100.8,25372.65,79000],["2021-07-29",25010.19,25553.89,24738.34,25463.27,90100],["2021-07-30",25463.27,26641.29,25463.27,26278.82,210200],["2021-08-02",26188.2,28000.54,26188.2,28000.54,220500],["2021-08-03",28091.15,28363.0,27003.75,27638.07,213100],["2021-08-04",27638.07,28000.54,26913.14,27275.6,125000],["2021-08-05",27456.84,27638.07,27094.37,27456.84,135000],["2021-08-06",27275.6,27909.92,27275.6,27728.69,108000],["2021-08-09",27728.69,29812.87,27728.69,29450.4,497600],["2021-08-10",29450.4,30175.34,29178.55,29903.49,260900],["2021-08-11",29994.1,33075.07,29722.25,31806.43,598000],["2021-08-12",31806.43,32259.52,28997.32,29269.17,516100],["2021-08-13",29450.4,29903.49,28181.77,29450.4,249500],["2021-08-16",30265.95,30356.57,28997.32,29178.55,263000],["2021-08-17",28997.32,29631.64,28634.85,29450.4,232400],["2021-08-18",29178.55,30809.65,28997.32,29994.1,197200],["2021-08-19",29450.4,30356.57,29450.4,30084.72,135200],["2021-08-20",30084.72,30809.65,29450.4,30719.03,324100],["2021-08-23",30447.18,31987.67,30447.18,31262.73,222700],["2021-08-24",31262.73,31715.82,29903.49,30719.03,162100],["2021-08-25",30809.65,30809.65,29903.49,30537.8,123000],["2021-08-26",30447.18,32168.9,30447.18,31897.05,368000],["2021-08-27",32168.9,33256.3,31715.82,33256.3,336000],["2021-08-30",33437.53,34253.08,33075.07,33618.77,166100],["2021-08-31",33618.77,33618.77,32259.52,32712.6,254500],["2021-09-01",32712.6,33709.38,32168.9,33528.15,232700],["2021-09-06",33890.62,34253.08,32984.45,33800.0,213800],["2021-09-07",33981.23,33981.23,32712.6,32893.83,243500],["2021-09-08",32712.6,33256.3,32712.6,32712.6,136200],["2021-09-09",32712.6,33800.0,32712.6,33075.07,94400],["2021-09-10",32893.83,33437.53,32893.83,33346.92,94500],["2021-09-13",33346.92,33346.92,32168.9,32893.83,169600],["2021-09-14",32531.37,32803.22,31897.05,32168.9,92000],["2021-09-15",32168.9,32168.9,31262.73,31443.97,187600],["2021-09-16",31534.58,33256.3,31262.73,32621.98,80600],["2021-09-17",32893.83,33075.07,32168.9,32531.37,34200],["2021-09-20",32350.13,32350.13,31353.35,31897.05,78500],["2021-09-21",31806.43,31806.43,30809.65,31625.2,107700],["2021-09-22",32168.9,32168.9,30628.42,31353.35,58400],["2021-09-23",31715.82,31715.82,31081.5,31262.73,40300],["2021-09-24",31262.73,31262.73,30356.57,30356.57,106300],["2021-09-27",30356.57,30809.65,29359.79,29359.79,96200],["2021-09-28",29541.02,30356.57,29178.55,30084.72,77800],["2021-09-29",30265.95,30990.88,29903.49,30990.88,70900],["2021-09-30",30809.65,31172.12,30809.65,30900.27,70700],["2021-10-01",30900.27,31715.82,30900.27,31625.2,39900],["2021-10-04",31081.5,31534.58,30900.27,31172.12,27000],["2021-10-05",30537.8,31534.58,30447.18,30809.65,59300],["2021-10-06",31262.73,31443.97,30990.88,31353.35,33700],["2021-10-07",31353.35,32531.37,30990.88,32168.9,79700],["2021-10-08",31987.67,32440.75,31534.58,31987.67,48900],["2021-10-11",32531.37,32531.37,30809.65,31443.97,60300],["2021-10-12",31443.97,31715.82,30809.65,31625.2,40400],["2021-10-13",31262.73,31443.97,31081.5,31081.5,48900],["2021-10-14",31172.12,31534.58,30809.65,30990.88,68600],["2021-10-15",30809.65,31353.35,30809.65,30809.65,58400],["2021-10-18",30809.65,31262.73,30809.65,30809.65,73400],["2021-10-19",30990.88,30990.88,29903.49,30175.34,153700],["2021-10-20",30175.34,30356.57,29631.64,29903.49,79000],["2021-10-21",29722.25,29903.49,29450.4,29722.25,62400],["2021-10-22",29631.64,29812.87,29269.17,29722.25,74000],["2021-10-25",29450.4,30356.57,29178.55,30084.72,44800],["2021-10-26",30084.72,30356.57,29903.49,30356.57,42300],["2021-10-27",30356.57,30356.57,29903.49,30265.95,51600],["2021-10-28",30265.95,30265.95,29812.87,29903.49,68500],["2021-10-29",29994.1,30084.72,29812.87,29903.49,88800],["2021-11-01",29903.49,29903.49,29087.94,29541.02,97900],["2021-11-02",29450.4,29450.4,28544.24,29178.55,78000],["2021-11-03",29903.49,29903.49,29087.94,29450.4,51100],["2021-11-04",29450.4,29722.25,29178.55,29722.25,32800],["2021-11-05",29359.79,29903.49,28997.32,29450.4,63724],["2021-11-08",29812.87,29903.49,29269.17,29812.87,73900],["2021-11-09",29994.1,32621.98,29994.1,32168.9,182000],["2021-11-10",32168.9,32621.98,31715.82,31806.43,68200],["2021-11-11",31897.05,32168.9,31715.82,31806.43,106900],["2021-11-12",31806.43,31806.43,31081.5,31353.35,73800],["2021-11-15",30900.27,31172.12,30537.8,30900.27,69400],["2021-11-16",30900.27,31987.67,30900.27,31534.58,84000],["2021-11-17",31443.97,31625.2,30900.27,31262.73,36600],["2021-11-18",31715.82,31715.82,30719.03,31262.73,66500],["2021-11-19",30719.03,30900.27,27728.69,29903.49,94900],["2021-11-22",29903.49,30084.72,28816.09,28816.09,59300],["2021-11-23",29450.4,30265.95,29450.4,30265.95,39900],["2021-11-24",30719.03,30719.03,29541.02,30084.72,19700],["2021-11-25",30447.18,30628.42,29994.1,30356.57,59200],["2021-11-26",30809.65,31715.82,30356.57,30628.42,62800],["2021-11-29",31172.12,31262.73,29178.55,30990.88,43200],["2021-11-30",30809.65,30990.88,30265.95,30719.03,41500],["2021-12-01",29812.87,30809.65,29812.87,30175.34,19400],["2021-12-02",30809.65,30809.65,29994.1,30447.18,27800],["2021-12-03",29994.1,30175.34,29541.02,30175.34,43900],["2021-12-06",29812.87,29812.87,28816.09,29087.94,60800],["2021-12-07",28816.09,29359.79,28816.09,29269.17,84700],["2021-12-08",29359.79,29903.49,28997.32,29359.79,61700],["2021-12-09",29631.64,29631.64,29178.55,29631.64,13800],["2021-12-10",30084.72,30084.72,29359.79,29450.4,7100],["2021-12-13",29178.55,29722.25,29178.55,29722.25,16600],["2021-12-14",29450.4,29722.25,29450.4,29450.4,12600],["2021-12-15",29450.4,30356.57,29269.17,29812.87,47700],["2021-12-16",29903.49,30084.72,29269.17,29903.49,12200],["2021-12-17",29903.49,29994.1,28997.32,29722.25,15300],["2021-12-20",29722.25,29722.25,28816.09,29269.17,35400],["2021-12-21",28997.32,28997.32,28544.24,28725.47,35700],["2021-12-22",28997.32,28997.32,28091.15,28544.24,23700],["2021-12-23",28544.24,28816.09,27638.07,28453.62,15200],["2021-12-24",28816.09,28816.09,28000.54,28363.0,12400],["2021-12-27",28363.0,28997.32,28000.54,28181.77,12200],["2021-12-28",29359.79,29359.79,28000.54,28272.39,16500],["2021-12-29",28181.77,28544.24,28000.54,28272.39,12200],["2021-12-30",28997.32,28997.32,28000.54,28363.0,336700],["2021-12-31",28091.15,28453.62,27547.45,28272.39,20800],["2022-01-04",28363.0,28363.0,27638.07,28000.54,18600],["2022-01-05",28091.15,28091.15,27638.07,27819.3,43900],["2022-01-06",28363.0,28363.0,27547.45,27638.07,32300],["2022-01-07",28000.54,28000.54,27456.84,27456.84,34100],["2022-01-10",28544.24,28544.24,27366.22,27638.07,33800],["2022-01-11",28272.39,28272.39,27184.99,27456.84,17000],["2022-01-12",27366.22,27547.45,25644.5,27456.84,46900],["2022-01-13",27638.07,27638.07,26278.82,27184.99,32600],["2022-01-14",26278.82,27003.75,25372.65,26188.2,19200],["2022-01-17",27638.07,27728.69,25916.35,25916.35,29000],["2022-01-18",28453.62,28453.62,25644.5,27003.75,29700],["2022-01-19",27456.84,27909.92,27094.37,27547.45,55000],["2022-01-20",28091.15,28181.77,26822.52,27547.45,33500],["2022-01-21",28000.54,28000.54,27094.37,27638.07,45600],["2022-01-24",27184.99,27638.07,26731.9,26731.9,27800],["2022-01-25",27184.99,27456.84,26822.52,26822.52,20300],["2022-01-26",27909.92,28000.54,26731.9,27184.99,8500],["2022-01-27",27819.3,27819.3,25916.35,26731.9,12400],["2022-01-28",27547.45,27547.45,25916.35,26460.05,19600],["2022-02-07",27094.37,27094.37,26278.82,27094.37,27500],["2022-02-08",27094.37,27094.37,26460.05,26641.29,19500],["2022-02-09",26731.9,26731.9,26278.82,26641.29,19700],["2022-02-10",27275.6,27275.6,26278.82,26641.29,24600],["2022-02-11",26913.14,26913.14,26278.82,26460.05,19900],["2022-02-14",26278.82,26731.9,26278.82,26550.67,29500],["2022-02-15",26641.29,26641.29,26278.82,26460.05,12800],["2022-02-16",26460.05,27003.75,26278.82,26731.9,17500],["2022-02-17",27184.99,28544.24,26913.14,27638.07,47400],["2022-02-18",27547.45,27547.45,26822.52,27547.45,29200],["2022-02-21",27547.45,27547.45,26913.14,27003.75,32300],["2022-02-22",27094.37,27094.37,26550.67,26731.9,22100],["2022-02-23",26913.14,27094.37,26460.05,26913.14,29600],["2022-02-24",26822.52,28091.15,26369.44,26822.52,23200],["2022-02-25",27003.75,27456.84,26460.05,26913.14,10700],["2022-02-28",27184.99,27547.45,26369.44,26731.9,27600],["2022-03-01",27184.99,27184.99,26278.82,26913.14,22900],["2022-03-02",26913.14,26913.14,26278.82,26460.05,16100],["2022-03-03",26460.05,28000.54,26460.05,27366.22,73600],["2022-03-04",27909.92,27909.92,27184.99,27456.84,31300],["2022-03-07",27909.92,27909.92,27003.75,27366.22,55300],["2022-03-08",27728.69,28453.62,27003.75,27547.45,110300],["2022-03-09",26913.14,28544.24,26731.9,28363.0,68400],["2022-03-10",28544.24,28906.7,28091.15,28363.0,29300],["2022-03-11",28363.0,29812.87,27547.45,28091.15,42200],["2022-03-14",28816.09,28816.09,27366.22,27909.92,30000],["2022-03-15",28544.24,28634.85,27547.45,27909.92,10300],["2022-03-16",28091.15,28453.62,27456.84,28091.15,37900],["2022-03-17",28453.62,28453.62,27456.84,28000.54,19500],["2022-03-18",28181.77,28181.77,27184.99,27638.07,70900],["2022-03-21",27909.92,28363.0,27275.6,27638.07,40100],["2022-03-22",27275.6,28091.15,27184.99,27366.22,30600],["2022-03-23",27275.6,27728.69,27275.6,27638.07,20300],["2022-03-24",27275.6,27456.84,27184.99,27366.22,12600],["2022-03-25",27366.22,27638.07,27275.6,27638.07,27600],["2022-03-28",27909.92,27909.92,27275.6,27366.22,15700],["2022-03-29",27366.22,28091.15,27366.22,27638.07,33600],["2022-03-30",27819.3,27819.3,27184.99,27638.07,32700],["2022-03-31",27638.07,27638.07,27184.99,27366.22,15500],["2022-04-01",27275.6,27547.45,27184.99,27456.84,28700],["2022-04-04",27728.69,27728.69,27275.6,27456.84,19100],["2022-04-05",27366.22,27547.45,27275.6,27366.22,13900],["2022-04-06",27366.22,27547.45,27275.6,27366.22,11600],["2022-04-07",27547.45,27547.45,26460.05,27184.99,12400],["2022-04-08",27456.84,27456.84,26731.9,26822.52,21100],["2022-04-12",27275.6,27275.6,25644.5,25644.5,47300],["2022-04-13",25372.65,26731.9,25372.65,26278.82,30700],["2022-04-14",26460.05,27638.07,26188.2,26278.82,31000],["2022-04-15",26550.67,27366.22,25372.65,26913.14,15900],["2022-04-18",26913.14,26913.14,25463.27,26097.59,21900],["2022-04-19",26006.97,26550.67,25372.65,25825.74,29500],["2022-04-20",25372.65,25644.5,24828.95,25553.89,26500],["2022-04-21",25372.65,25372.65,22744.77,25191.42,30800],["2022-04-22",22110.46,26188.2,20932.44,24557.1,33200],["2022-04-25",25372.65,25825.74,21838.61,23107.24,40600],["2022-04-26",21385.52,24466.49,21294.91,24375.87,23700],["2022-04-27",24828.95,24828.95,23560.32,24285.25,18300],["2022-04-28",24104.02,25100.8,23560.32,24647.72,23400],["2022-04-29",25282.04,25282.04,23741.55,25282.04,30200],["2022-05-04",25282.04,25825.74,24466.49,25282.04,15700],["2022-05-05",25282.04,25644.5,24285.25,24919.57,11600],["2022-05-06",24919.57,24919.57,23832.17,24738.34,8500],["2022-05-09",24647.72,25100.8,23560.32,24466.49,3100],["2022-05-10",24738.34,24738.34,22654.16,24375.87,16800],["2022-05-11",24466.49,24919.57,23832.17,23832.17,8500],["2022-05-12",24738.34,24738.34,23107.24,24104.02,6900],["2022-05-13",23107.24,24557.1,22654.16,23560.32,29500],["2022-05-16",23922.79,23922.79,22201.07,23469.71,5100],["2022-05-17",22835.39,25282.04,22744.77,25191.42,75900],["2022-05-18",24919.57,25100.8,23741.55,23741.55,13600],["2022-05-19",24375.87,24375.87,23560.32,24194.64,11000],["2022-05-20",24647.72,24738.34,23832.17,24466.49,10700],["2022-05-23",24738.34,24919.57,23650.94,24557.1,5000],["2022-05-24",24104.02,24375.87,22654.16,24375.87,36000],["2022-05-25",24375.87,24647.72,23650.94,24647.72,18400],["2022-05-26",24647.72,24647.72,24013.4,24557.1,26600],["2022-05-27",24466.49,24738.34,24013.4,24647.72,10400],["2022-05-30",24557.1,24557.1,24104.02,24466.49,4300],["2022-05-31",24647.72,24828.95,24104.02,24466.49,27400],["2022-06-01",24013.4,24375.87,24013.4,24375.87,2900],["2022-06-02",24375.87,25191.42,24285.25,25010.19,57600],["2022-06-03",24919.57,25916.35,24828.95,25372.65,11400],["2022-06-06",25644.5,25644.5,25010.19,25010.19,8400],["2022-06-07",25010.19,25463.27,24013.4,25010.19,48400],["2022-06-08",24919.57,25372.65,24919.57,24919.57,6100],["2022-06-09",25282.04,25916.35,24466.49,24828.95,10000],["2022-06-10",24828.95,25282.04,24466.49,24919.57,11400],["2022-06-13",24647.72,24738.34,23560.32,24375.87,7900],["2022-06-14",24104.02,24466.49,23560.32,24285.25,12500],["2022-06-15",24466.49,24738.34,23741.55,24375.87,5800],["2022-06-16",24647.72,24647.72,23560.32,24647.72,17200],["2022-06-17",25010.19,25010.19,23922.79,24285.25,19200],["2022-06-20",24194.64,24466.49,23016.62,24375.87,9400],["2022-06-21",24285.25,24466.49,22654.16,23922.79,27400],["2022-06-22",24013.4,24285.25,22926.01,23741.55,22700],["2022-06-23",23560.32,23741.55,23016.62,23741.55,3900],["2022-06-24",23469.71,23650.94,22654.16,23469.71,28000],["2022-06-27",23922.79,23922.79,22654.16,23560.32,13300],["2022-06-28",24013.4,24285.25,22744.77,23560.32,12000],["2022-06-29",23832.17,23922.79,22654.16,23469.71,14700],["2022-06-30",22835.39,23469.71,22654.16,23379.09,25900],["2022-07-01",23288.47,23288.47,22654.16,22835.39,18900],["2022-07-04",22926.01,23379.09,22654.16,23107.24,13000],["2022-07-05",22654.16,22926.01,22291.69,22926.01,6200],["2022-07-06",22201.07,22926.01,21747.99,22835.39,10400],["2022-07-07",23016.62,23016.62,21747.99,22654.16,10200],["2022-07-08",22926.01,22926.01,21929.22,22563.54,4700],["2022-07-11",23107.24,23107.24,22472.92,22654.16,7200],["2022-07-12",22926.01,22926.01,21929.22,22835.39,24900],["2022-07-13",22835.39,22835.39,21747.99,22563.54,11600],["2022-07-14",21838.61,22472.92,21838.61,22472.92,5300],["2022-07-15",22472.92,22472.92,21838.61,22201.07,7600],["2022-07-18",21838.61,22201.07,21747.99,22110.46,12100],["2022-07-19",21747.99,22019.84,21747.99,21929.22,338100],["2022-07-20",22110.46,22654.16,21838.61,22201.07,13000],["2022-07-21",22201.07,22654.16,21747.99,22201.07,10800],["2022-07-22",22563.54,22563.54,22201.07,22201.07,2600],["2022-07-25",21929.22,21929.22,21747.99,21747.99,4000],["2022-07-26",21747.99,21838.61,21566.76,21838.61,5000],["2022-07-27",21566.76,21929.22,21385.52,21747.99,4600],["2022-07-28",21747.99,22472.92,21747.99,22110.46,18700],["2022-07-29",22019.84,22019.84,21657.37,21929.22,14400],["2022-08-01",22382.31,22382.31,21566.76,22019.84,21700],["2022-08-02",22382.31,22382.31,21566.76,22110.46,14900],["2022-08-03",22019.84,22019.84,21929.22,21929.22,1700],["2022-08-04",21747.99,21929.22,21476.14,21838.61,16800],["2022-08-05",22201.07,22201.07,21838.61,21838.61,3000],["2022-08-08",22291.69,22563.54,21566.76,21838.61,16300],["2022-08-09",22201.07,22382.31,21657.37,21929.22,13500],["2022-08-10",22019.84,22019.84,21657.37,21838.61,9100],["2022-08-11",22201.07,22201.07,21657.37,21838.61,11200],["2022-08-12",21747.99,21929.22,21657.37,21929.22,15000],["2022-08-15",21747.99,21747.99,21566.76,21747.99,12400],["2022-08-16",21929.22,22019.84,21657.37,21838.61,7000],["2022-08-17",21838.61,21838.61,21747.99,21747.99,6000],["2022-08-18",21747.99,21747.99,21657.37,21657.37,1600],["2022-08-19",21657.37,21747.99,21476.14,21657.37,6000],["2022-08-22",21657.37,21657.37,21294.91,21657.37,8600],["2022-08-23",21838.61,21838.61,21838.61,21838.61,1000],["2022-08-24",21657.37,21657.37,21657.37,21657.37,3000],["2022-08-25",21657.37,21747.99,21476.14,21566.76,6000],["2022-08-26",21566.76,21566.76,21294.91,21566.76,12300],["2022-08-29",21385.52,21476.14,21113.67,21476.14,34600],["2022-08-30",21566.76,21747.99,21294.91,21476.14,10000],["2022-08-31",21476.14,21476.14,21476.14,21476.14,1100],["2022-09-05",21566.76,21747.99,21294.91,21657.37,27700],["2022-09-06",21385.52,21657.37,21385.52,21657.37,4500],["2022-09-07",21657.37,21657.37,21023.06,21476.14,26200],["2022-09-08",21566.76,21929.22,20841.82,21657.37,14600],["2022-09-09",21747.99,21747.99,20841.82,21657.37,17000],["2022-09-12",21385.52,21385.52,20841.82,21385.52,12600],["2022-09-13",21476.14,21476.14,21113.67,21385.52,5500],["2022-09-14",21113.67,21204.29,20841.82,21204.29,6500],["2022-09-15",21476.14,22201.07,20932.44,21385.52,15200],["2022-09-16",22201.07,22654.16,20841.82,21657.37,19400],["2022-09-19",21929.22,22654.16,21023.06,21657.37,14700],["2022-09-20",21657.37,21657.37,21023.06,21566.76,13100],["2022-09-21",21566.76,21657.37,20932.44,21566.76,2400],["2022-09-22",21476.14,21476.14,21294.91,21385.52,700],["2022-09-23",21023.06,21747.99,20932.44,21294.91,8600],["2022-09-26",20841.82,21204.29,20388.74,20841.82,11600],["2022-09-27",21113.67,21566.76,20298.12,21023.06,7800],["2022-09-28",20479.36,20841.82,20207.51,20751.21,5100],["2022-09-29",20207.51,21023.06,20116.89,20569.97,11500],["2022-09-30",20388.74,20388.74,19663.81,19935.66,29800],["2022-10-03",20298.12,20388.74,19391.96,19482.57,11500],["2022-10-04",20298.12,20298.12,19210.72,19663.81,7700],["2022-10-05",19935.66,20116.89,19845.04,19935.66,17100],["2022-10-06",20116.89,20388.74,19029.49,19935.66,34800],["2022-10-07",19935.66,20116.89,18757.64,19845.04,18600],["2022-10-10",19845.04,19845.04,19482.57,19663.81,7800],["2022-10-11",19845.04,19845.04,18938.87,18938.87,9500],["2022-10-12",16582.84,19935.66,16582.84,19845.04,15000],["2022-10-13",19935.66,19935.66,19301.34,19754.42,10600],["2022-10-14",19935.66,20841.82,19935.66,20388.74,49200],["2022-10-17",20660.59,20841.82,19935.66,20569.97,17000],["2022-10-18",20026.27,21204.29,19935.66,21023.06,29500],["2022-10-19",20841.82,20841.82,20207.51,20751.21,3500],["2022-10-20",20841.82,20841.82,20207.51,20660.59,3200],["2022-10-21",20479.36,20751.21,20116.89,20569.97,3600],["2022-10-24",20841.82,20841.82,19482.57,20207.51,8300],["2022-10-25",20569.97,20751.21,19029.49,20207.51,4900],["2022-10-26",20388.74,20479.36,19029.49,19935.66,8300],["2022-10-27",20388.74,20388.74,19210.72,20207.51,3700],["2022-10-28",20388.74,20388.74,19301.34,20116.89,4300],["2022-10-31",20026.27,20660.59,19391.96,20116.89,7100],["2022-11-01",20388.74,20388.74,20388.74,20388.74,2100],["2022-11-02",20116.89,20388.74,19935.66,20298.12,6600],["2022-11-03",19935.66,20388.74,19935.66,20298.12,11300],["2022-11-04",20026.27,20026.27,19935.66,19935.66,1400],["2022-11-07",19935.66,20207.51,19029.49,19754.42,8700],["2022-11-08",19845.04,19845.04,18304.56,19482.57,1000],["2022-11-09",19754.42,19754.42,18757.64,19754.42,5000],["2022-11-10",19663.81,19663.81,17307.77,19391.96,9300],["2022-11-11",19210.72,19573.19,18123.32,19029.49,6100],["2022-11-14",19301.34,19391.96,17307.77,17851.47,18000],["2022-11-15",17851.47,18576.41,16764.08,17217.16,16500],["2022-11-16",18123.32,18938.87,15404.83,18938.87,31500],["2022-11-17",18576.41,18938.87,18123.32,18485.79,11800],["2022-11-18",19029.49,19391.96,18123.32,19120.11,8900],["2022-11-21",19120.11,19391.96,18123.32,19120.11,5200],["2022-11-22",19301.34,19301.34,18123.32,18848.26,15300],["2022-11-23",18757.64,18757.64,18123.32,18304.56,4700],["2022-11-24",18485.79,18485.79,17670.24,18395.17,9700],["2022-11-25",18304.56,18938.87,18304.56,18304.56,4500],["2022-11-28",17942.09,19029.49,17760.86,18938.87,13800],["2022-11-29",19391.96,19391.96,18123.32,18848.26,9400],["2022-11-30",18848.26,19210.72,18123.32,18848.26,7500],["2022-12-01",18576.41,18938.87,18032.71,18485.79,24500],["2022-12-02",18123.32,18757.64,17851.47,18304.56,7500],["2022-12-05",18123.32,18123.32,17942.09,18123.32,4400],["2022-12-06",18032.71,18123.32,17217.16,18032.71,12000],["2022-12-07",17760.86,17851.47,17760.86,17851.47,700],["2022-12-08",18032.71,18032.71,17217.16,17760.86,7800],["2022-12-09",17851.47,18938.87,17307.77,17760.86,17500],["2022-12-12",18032.71,18032.71,17489.01,17851.47,9000],["2022-12-13",17942.09,17942.09,17489.01,17760.86,7500],["2022-12-14",17398.39,17670.24,17398.39,17670.24,5800],["2022-12-15",18032.71,19845.04,18032.71,18395.17,55100],["2022-12-16",19029.49,19029.49,18576.41,18938.87,7900],["2022-12-19",17489.01,19482.57,17489.01,18848.26,16100],["2022-12-20",19029.49,19029.49,18032.71,18123.32,14500],["2022-12-21",18848.26,18938.87,17942.09,18395.17,17900],["2022-12-22",18667.02,18667.02,17760.86,18304.56,8100],["2022-12-23",18395.17,18485.79,17670.24,18485.79,3500],["2022-12-26",18395.17,18848.26,17670.24,18123.32,13500],["2022-12-27",18395.17,18485.79,18123.32,18485.79,15800],["2022-12-28",18576.41,19482.57,18123.32,18667.02,3200],["2022-12-29",18938.87,18938.87,18213.94,18667.02,1200],["2022-12-30",18938.87,18938.87,18938.87,18938.87,1000],["2023-01-03",18757.64,18757.64,18123.32,18667.02,2900],["2023-01-04",18848.26,18848.26,17942.09,18304.56,13500],["2023-01-05",18123.32,18485.79,17670.24,18032.71,16300],["2023-01-06",18395.17,18395.17,17670.24,17942.09,17000],["2023-01-09",18395.17,18485.79,17942.09,18032.71,7700],["2023-01-10",18485.79,18485.79,17670.24,18123.32,3800],["2023-01-11",18304.56,18576.41,17760.86,18304.56,6400],["2023-01-12",18395.17,18395.17,17851.47,18123.32,6000],["2023-01-13",18304.56,18304.56,17942.09,18123.32,4600],["2023-01-16",18667.02,18667.02,17760.86,18032.71,8200],["2023-01-17",18304.56,18304.56,17760.86,18213.94,3000],["2023-01-18",18485.79,18576.41,18304.56,18304.56,1700],["2023-01-19",18395.17,18395.17,18123.32,18395.17,9700],["2023-01-27",18667.02,19029.49,18123.32,18485.79,16100],["2023-01-30",17942.09,19120.11,17942.09,18848.26,82300],["2023-01-31",19210.72,19210.72,18667.02,19029.49,10300],["2023-02-01",18848.26,20569.97,18848.26,19482.57,182600],["2023-02-02",19935.66,19935.66,19210.72,19482.57,52300],["2023-02-03",19482.57,20298.12,19482.57,19663.81,26100],["2023-02-06",19663.81,19935.66,19482.57,19663.81,10700],["2023-02-07",20660.59,20660.59,19391.96,19391.96,14400],["2023-02-08",19573.19,19573.19,19029.49,19029.49,11800],["2023-02-09",19120.11,19120.11,18576.41,19029.49,11200],["2023-02-10",18848.26,19029.49,18485.79,18485.79,11000],["2023-02-13",18757.64,18757.64,17851.47,18213.94,14100],["2023-02-14",17851.47,18304.56,17851.47,18032.71,14200],["2023-02-15",18123.32,18123.32,17670.24,17760.86,6900],["2023-02-16",18123.32,18123.32,17670.24,18123.32,11900],["2023-02-17",18032.71,18485.79,17942.09,17942.09,12700],["2023-02-20",18032.71,18032.71,17579.62,17760.86,55700],["2023-02-21",17942.09,17942.09,17217.16,17579.62,67700],["2023-02-22",17489.01,17851.47,17217.16,17670.24,14500],["2023-02-23",17760.86,17851.47,17217.16,17489.01,3200],["2023-02-24",17307.77,17307.77,17217.16,17217.16,19200],["2023-02-27",17126.54,17489.01,16854.69,16945.31,6600],["2023-02-28",17307.77,17307.77,16764.08,17217.16,2600],["2023-03-01",17035.92,17489.01,17035.92,17126.54,800],["2023-03-02",17217.16,17489.01,17217.16,17398.39,7500],["2023-03-03",17670.24,17670.24,17217.16,17217.16,3200],["2023-03-06",17579.62,17579.62,17307.77,17307.77,2800],["2023-03-07",17307.77,17307.77,17307.77,17307.77,1700],["2023-03-08",17217.16,17398.39,17217.16,17217.16,500],["2023-03-09",17217.16,17398.39,17035.92,17217.16,10300],["2023-03-10",17217.16,17489.01,17035.92,17489.01,7300],["2023-03-13",17217.16,17217.16,17126.54,17217.16,3500],["2023-03-14",17398.39,17398.39,17217.16,17217.16,52300],["2023-03-15",17398.39,17398.39,17217.16,17217.16,2600],["2023-03-16",17217.16,17217.16,17035.92,17126.54,1800],["2023-03-17",17307.77,17307.77,17126.54,17217.16,4000],["2023-03-20",17217.16,17217.16,17126.54,17217.16,8300],["2023-03-21",16854.69,17217.16,16764.08,17217.16,2600],["2023-03-22",17217.16,17217.16,17035.92,17035.92,2900],["2023-03-23",17217.16,17217.16,17217.16,17217.16,200],["2023-03-24",16854.69,17217.16,16764.08,17126.54,1700],["2023-03-27",16945.31,17126.54,16945.31,17035.92,800],["2023-03-28",17126.54,17126.54,16854.69,17035.92,4400],["2023-03-29",17035.92,17217.16,16854.69,17217.16,2900],["2023-03-30",16945.31,17217.16,16945.31,17217.16,2400],["2023-03-31",16854.69,17126.54,16854.69,17126.54,2400],["2023-04-03",17217.16,17217.16,17035.92,17126.54,18700],["2023-04-04",17307.77,17307.77,17126.54,17126.54,6700],["2023-04-05",17851.47,17851.47,17126.54,17579.62,5200],["2023-04-06",17217.16,17398.39,17217.16,17307.77,7300],["2023-04-07",16854.69,17307.77,16854.69,17217.16,3500],["2023-04-10",17489.01,17489.01,17126.54,17307.77,7600],["2023-04-11",17217.16,17489.01,16854.69,17217.16,6400],["2023-04-12",17217.16,17217.16,16945.31,16945.31,6100],["2023-04-13",17035.92,17307.77,17035.92,17217.16,3300],["2023-04-14",17126.54,17126.54,16764.08,16945.31,7200],["2023-04-17",16764.08,17035.92,16582.84,17035.92,1300],["2023-04-18",17035.92,17035.92,16582.84,17035.92,5900],["2023-04-19",16854.69,16854.69,16582.84,16582.84,7900],["2023-04-20",17035.92,17035.92,16582.84,17035.92,13000],["2023-04-21",16945.31,17035.92,16764.08,16764.08,6100],["2023-04-24",16854.69,16854.69,16854.69,16854.69,200],["2023-04-25",16764.08,16854.69,16764.08,16764.08,16600],["2023-04-26",16764.08,16764.08,16220.38,16673.46,18500],["2023-04-27",16401.61,16673.46,16129.76,16582.84,11500],["2023-04-28",16582.84,16854.69,16401.61,16673.46,7900],["2023-05-04",16582.84,17126.54,16582.84,16945.31,13000],["2023-05-05",16854.69,16854.69,16582.84,16854.69,12600],["2023-05-08",16945.31,16945.31,16854.69,16945.31,9900],["2023-05-09",17126.54,17217.16,17035.92,17217.16,12900],["2023-05-10",17398.39,17760.86,17398.39,17489.01,10300],["2023-05-11",18123.32,18123.32,17489.01,17489.01,5900],["2023-05-12",17489.01,17489.01,17217.16,17217.16,16500],["2023-05-15",18032.71,18032.71,17217.16,17217.16,3700],["2023-05-16",17398.39,17398.39,17398.39,17398.39,0],["2023-05-17",17398.39,17398.39,17217.16,17307.77,1900],["2023-05-18",17035.92,17217.16,17035.92,17217.16,2000],["2023-05-19",17217.16,17489.01,17217.16,17489.01,18100],["2023-05-22",17307.77,17398.39,17307.77,17307.77,16700],["2023-05-23",17398.39,17489.01,17307.77,17489.01,9100],["2023-05-24",17942.09,18485.79,17942.09,18395.17,40900],["2023-05-25",17942.09,19120.11,17942.09,18938.87,97000],["2023-05-26",19029.49,19391.96,18938.87,19301.34,38300],["2023-05-29",19482.57,20116.89,19482.57,19754.42,24500],["2023-05-30",19754.42,19754.42,19120.11,19663.81,11700],["2023-05-31",19482.57,19573.19,18848.26,19029.49,23900],["2023-06-01",18848.26,19120.11,18576.41,18757.64,29600],["2023-06-02",18757.64,18757.64,18213.94,18213.94,51300],["2023-06-05",18395.17,18485.79,18304.56,18395.17,8000],["2023-06-06",18485.79,18485.79,18395.17,18395.17,13300],["2023-06-07",18395.17,18576.41,18395.17,18576.41,14200],["2023-06-08",18576.41,18938.87,18576.41,18938.87,14600],["2023-06-09",19301.34,21113.67,19029.49,20388.74,89000],["2023-06-12",20841.82,20841.82,19935.66,20388.74,1700],["2023-06-13",19935.66,20298.12,19935.66,20298.12,15000],["2023-06-14",19935.66,20116.89,19935.66,20116.89,15400],["2023-06-15",20660.59,21023.06,20660.59,20660.59,35900],["2023-06-16",20841.82,20841.82,20298.12,20751.21,4300],["2023-06-19",20388.74,20751.21,20388.74,20660.59,14100],["2023-06-20",20569.97,20660.59,20569.97,20660.59,400],["2023-06-21",20751.21,20932.44,20660.59,20932.44,27100],["2023-06-22",21023.06,21023.06,20388.74,20841.82,6300],["2023-06-23",21023.06,21113.67,21023.06,21113.67,12700],["2023-06-26",20841.82,21294.91,20660.59,21294.91,25300],["2023-06-27",20932.44,20932.44,20932.44,20932.44,1100],["2023-06-28",20932.44,20932.44,20932.44,20932.44,22300],["2023-06-29",20932.44,20932.44,20841.82,20932.44,16200],["2023-06-30",20932.44,20932.44,20932.44,20932.44,8700],["2023-07-03",20932.44,20932.44,20932.44,20932.44,1700],["2023-07-04",20932.44,20932.44,20932.44,20932.44,400],["2023-07-05",20932.44,21023.06,20932.44,20932.44,11800],["2023-07-06",20932.44,21023.06,20932.44,21023.06,6600],["2023-07-07",20932.44,21294.91,20932.44,21023.06,13400],["2023-07-10",21385.52,21385.52,21113.67,21113.67,700],["2023-07-11",21294.91,22110.46,21294.91,21566.76,13300],["2023-07-12",21566.76,22201.07,21294.91,22201.07,10900],["2023-07-13",22654.16,23016.62,22654.16,22654.16,23500],["2023-07-14",22654.16,22654.16,22654.16,22654.16,4500],["2023-07-17",22654.16,22926.01,22654.16,22654.16,7100],["2023-07-18",22744.77,22926.01,22744.77,22744.77,7100],["2023-07-19",22744.77,22926.01,22744.77,22926.01,1700],["2023-07-20",23016.62,23560.32,23016.62,23288.47,9900],["2023-07-21",22926.01,23016.62,22835.39,22926.01,11100],["2023-07-24",22926.01,23107.24,22926.01,23107.24,7100],["2023-07-25",23379.09,23832.17,23379.09,23832.17,39200],["2023-07-26",24194.64,24194.64,23107.24,23107.24,16200],["2023-07-27",22835.39,23197.86,22291.69,22291.69,5100],["2023-07-28",22563.54,23197.86,22563.54,22654.16,6200],["2023-07-31",22382.31,22654.16,21929.22,22382.31,8100],["2023-08-01",22382.31,22382.31,22382.31,22382.31,0],["2023-08-02",22291.69,22382.31,22291.69,22382.31,1100],["2023-08-03",22291.69,22291.69,21204.29,22201.07,3900],["2023-08-04",22291.69,22291.69,22201.07,22201.07,5600],["2023-08-07",22201.07,23197.86,22110.46,23197.86,6000],["2023-08-08",22926.01,22926.01,22744.77,22926.01,400],["2023-08-09",22835.39,22835.39,22835.39,22835.39,300],["2023-08-10",22835.39,22835.39,22835.39,22835.39,0],["2023-08-11",21929.22,22654.16,21929.22,21929.22,5500],["2023-08-14",22472.92,22472.92,22472.92,22472.92,1000],["2023-08-15",22472.92,22472.92,22472.92,22472.92,0],["2023-08-16",22291.69,22291.69,22201.07,22201.07,2200],["2023-08-17",22291.69,22291.69,22201.07,22201.07,3000],["2023-08-18",21657.37,21747.99,21294.91,21747.99,18700],["2023-08-21",21476.14,21476.14,21476.14,21476.14,0],["2023-08-22",20841.82,21657.37,20841.82,21657.37,6500],["2023-08-23",21747.99,21747.99,21747.99,21747.99,400],["2023-08-24",21657.37,21657.37,21657.37,21657.37,100],["2023-08-25",21657.37,21747.99,21657.37,21747.99,1500],["2023-08-28",21747.99,21747.99,21747.99,21747.99,1000],["2023-08-29",21929.22,22110.46,21657.37,22110.46,16600],["2023-08-30",21747.99,21747.99,21747.99,21747.99,1300],["2023-08-31",21929.22,21929.22,21747.99,21929.22,1200],["2023-09-05",22019.84,22110.46,22019.84,22019.84,2600],["2023-09-06",22291.69,22563.54,22291.69,22563.54,1300],["2023-09-07",22382.31,22654.16,22382.31,22382.31,9400],["2023-09-08",22291.69,22654.16,22291.69,22654.16,5800],["2023-09-11",22563.54,22563.54,21929.22,22019.84,17200],["2023-09-12",22110.46,22654.16,22110.46,22654.16,500],["2023-09-13",22201.07,22201.07,22201.07,22201.07,4400],["2023-09-14",22201.07,22201.07,22201.07,22201.07,1000],["2023-09-15",22201.07,22201.07,22201.07,22201.07,0],["2023-09-18",22201.07,22201.07,22201.07,22201.07,5100],["2023-09-19",22201.07,22201.07,22201.07,22201.07,100],["2023-09-20",21929.22,22201.07,21747.99,22201.07,2300],["2023-09-21",21929.22,21929.22,21747.99,21747.99,2100],["2023-09-22",21838.61,21838.61,21566.76,21566.76,2400],["2023-09-25",21747.99,21747.99,21747.99,21747.99,500],["2023-09-26",21747.99,21747.99,21747.99,21747.99,100],["2023-09-27",21747.99,21929.22,21747.99,21929.22,30500],["2023-09-28",22291.69,22291.69,21385.52,21838.61,7800],["2023-09-29",21747.99,21747.99,21566.76,21566.76,19400],["2023-10-02",21747.99,21747.99,21747.99,21747.99,100],["2023-10-03",21566.76,21747.99,20841.82,21747.99,4700],["2023-10-04",21023.06,21294.91,20932.44,21294.91,6100],["2023-10-05",21294.91,21294.91,21294.91,21294.91,7600],["2023-10-06",21838.61,21838.61,21838.61,21838.61,100],["2023-10-09",21838.61,21838.61,21566.76,21566.76,1400],["2023-10-10",21747.99,21929.22,21566.76,21566.76,2900],["2023-10-11",21747.99,21747.99,21747.99,21747.99,6100],["2023-10-12",21747.99,22201.07,21747.99,22201.07,12700],["2023-10-13",21476.14,21566.76,21476.14,21566.76,200],["2023-10-16",21747.99,22291.69,21747.99,21747.99,18500],["2023-10-17",21747.99,22654.16,21747.99,22654.16,9100],["2023-10-18",22291.69,22291.69,21929.22,21929.22,5200],["2023-10-19",22201.07,22201.07,22201.07,22201.07,16100],["2023-10-20",22201.07,22382.31,22201.07,22382.31,5300],["2023-10-23",22201.07,22201.07,22201.07,22201.07,0],["2023-10-24",22201.07,22291.69,22201.07,22291.69,5900],["2023-10-25",22201.07,22201.07,22201.07,22201.07,800],["2023-10-26",21747.99,21838.61,21385.52,21385.52,3100],["2023-10-27",21566.76,22110.46,21566.76,22110.46,6100],["2023-10-30",22110.46,22110.46,22110.46,22110.46,0],["2023-10-31",22110.46,22110.46,22110.46,22110.46,0],["2023-11-01",20932.44,20932.44,20932.44,20932.44,200],["2023-11-02",21747.99,21838.61,21747.99,21838.61,300],["2023-11-03",20932.44,21838.61,20932.44,21838.61,600],["2023-11-06",21747.99,21747.99,21747.99,21747.99,100],["2023-11-07",21476.14,21566.76,21476.14,21476.14,3700],["2023-11-08",22563.54,22563.54,21747.99,21747.99,2800],["2023-11-09",21929.22,21929.22,21385.52,21929.22,16800],["2023-11-10",21747.99,21747.99,21747.99,21747.99,2800],["2023-11-13",21747.99,21747.99,21747.99,21747.99,0],["2023-11-14",21929.22,21929.22,21747.99,21747.99,10900],["2023-11-15",21747.99,21747.99,21747.99,21747.99,3000],["2023-11-16",21747.99,21747.99,21566.76,21566.76,17400],["2023-11-17",21747.99,21747.99,21747.99,21747.99,0],["2023-11-20",21747.99,21747.99,21747.99,21747.99,6300],["2023-11-21",21747.99,21747.99,21747.99,21747.99,300],["2023-11-22",21747.99,21747.99,21747.99,21747.99,0],["2023-11-23",21747.99,21747.99,21747.99,21747.99,0],["2023-11-24",21747.99,21747.99,21747.99,21747.99,0],["2023-11-27",21294.91,21385.52,21294.91,21294.91,2800],["2023-11-28",21294.91,21294.91,21294.91,21294.91,0],["2023-11-29",21294.91,21566.76,21294.91,21566.76,700],["2023-11-30",21294.91,21385.52,21294.91,21294.91,11500],["2023-12-01",20841.82,20841.82,20841.82,20841.82,1000],["2023-12-04",21113.67,21747.99,21113.67,21747.99,600],["2023-12-05",21476.14,21476.14,21476.14,21476.14,0],["2023-12-06",21476.14,21838.61,21476.14,21838.61,13300],["2023-12-07",22019.84,22019.84,21566.76,21566.76,3400],["2023-12-08",21566.76,21566.76,21566.76,21566.76,0],["2023-12-11",21566.76,21657.37,21566.76,21566.76,2700],["2023-12-12",21566.76,21566.76,21566.76,21566.76,0],["2023-12-13",21566.76,21657.37,21566.76,21657.37,6600],["2023-12-14",20841.82,21657.37,18938.87,21657.37,9900],["2023-12-15",21566.76,21657.37,20841.82,20841.82,13200],["2023-12-18",21294.91,21294.91,21294.91,21294.91,1700],["2023-12-19",21023.06,21023.06,21023.06,21023.06,2800],["2023-12-20",21294.91,21294.91,20841.82,20841.82,5000],["2023-12-21",21023.06,21023.06,21023.06,21023.06,600],["2023-12-22",21023.06,21023.06,20841.82,21023.06,1900],["2023-12-25",21023.06,21023.06,21023.06,21023.06,0],["2023-12-26",21113.67,21113.67,21113.67,21113.67,1600],["2023-12-27",21113.67,21204.29,21113.67,21204.29,1600],["2023-12-28",21204.29,21385.52,21204.29,21385.52,1000],["2023-12-29",21385.52,21385.52,21294.91,21294.91,6600],["2024-01-02",21385.52,21385.52,21023.06,21023.06,9000],["2024-01-03",21385.52,21385.52,21385.52,21385.52,6000],["2024-01-04",21385.52,21476.14,21294.91,21476.14,4000],["2024-01-05",21476.14,21476.14,21385.52,21385.52,400],["2024-01-08",21204.29,21657.37,20841.82,21294.91,4700],["2024-01-09",21294.91,21294.91,21294.91,21294.91,3200],["2024-01-10",21294.91,21385.52,21294.91,21385.52,4200],["2024-01-11",21566.76,21566.76,21023.06,21023.06,1300],["2024-01-12",21476.14,21476.14,21476.14,21476.14,0],["2024-01-15",21476.14,21747.99,21476.14,21566.76,7700],["2024-01-16",21747.99,21747.99,21747.99,21747.99,400],["2024-01-17",21657.37,21747.99,21204.29,21747.99,11700],["2024-01-18",21747.99,21838.61,21385.52,21385.52,3600],["2024-01-19",21838.61,22110.46,21838.61,22110.46,200],["2024-01-22",21747.99,21747.99,21294.91,21747.99,2400],["2024-01-23",21747.99,21747.99,21294.91,21657.37,1300],["2024-01-24",21476.14,21657.37,21476.14,21657.37,2200],["2024-01-25",21385.52,21385.52,21385.52,21385.52,900],["2024-01-26",21476.14,21747.99,21385.52,21747.99,7700],["2024-01-29",21747.99,21838.61,21747.99,21747.99,8400],["2024-01-30",21747.99,21747.99,21747.99,21747.99,5800],["2024-01-31",21747.99,21747.99,21294.91,21294.91,2600],["2024-02-01",21657.37,21657.37,21657.37,21657.37,500],["2024-02-02",21657.37,24285.25,21657.37,22744.77,47100],["2024-02-05",23288.47,23469.71,22563.54,23288.47,15900],["2024-02-06",23560.32,23560.32,22835.39,23379.09,6700],["2024-02-07",23016.62,23016.62,23016.62,23016.62,300],["2024-02-15",23016.62,23016.62,23016.62,23016.62,100],["2024-02-16",24375.87,24375.87,23107.24,24194.64,1400],["2024-02-19",23469.71,24285.25,23469.71,24013.4,9900],["2024-02-20",23560.32,24285.25,23560.32,24104.02,700],["2024-02-21",24466.49,24466.49,22201.07,24285.25,600],["2024-02-22",24013.4,24013.4,24013.4,24013.4,300],["2024-02-23",24013.4,24104.02,22926.01,24013.4,4100],["2024-02-26",22382.31,23560.32,22382.31,23560.32,1200],["2024-02-27",23197.86,23197.86,23197.86,23197.86,1000],["2024-02-28",23288.47,23560.32,23288.47,23560.32,300],["2024-02-29",23560.32,24194.64,23469.71,24013.4,24900],["2024-03-01",23922.79,23922.79,23922.79,23922.79,0],["2024-03-04",23922.79,23922.79,23922.79,23922.79,3900],["2024-03-05",24104.02,24104.02,23922.79,23922.79,6300],["2024-03-06",23832.17,23922.79,23560.32,23560.32,9600],["2024-03-07",24013.4,24013.4,24013.4,24013.4,5600],["2024-03-08",24013.4,24919.57,24013.4,24647.72,1300],["2024-03-11",24375.87,24375.87,24375.87,24375.87,0],["2024-03-12",24285.25,24285.25,24285.25,24285.25,100],["2024-03-13",24285.25,24285.25,23379.09,23741.55,800],["2024-03-14",23650.94,23650.94,23650.94,23650.94,0],["2024-03-15",23650.94,23650.94,23650.94,23650.94,0],["2024-03-18",23379.09,24013.4,23107.24,23560.32,56100],["2024-03-19",24013.4,24013.4,24013.4,24013.4,200],["2024-03-20",24013.4,24919.57,24013.4,24466.49,333300],["2024-03-21",24466.49,24466.49,24375.87,24375.87,2400],["2024-03-22",23741.55,24194.64,23741.55,24194.64,1400],["2024-03-25",23832.17,23832.17,23832.17,23832.17,0],["2024-03-26",23107.24,23560.32,23107.24,23560.32,2100],["2024-03-27",23197.86,23379.09,23197.86,23379.09,5700],["2024-03-28",22654.16,23741.55,22654.16,23741.55,4000],["2024-03-29",23560.32,23741.55,23288.47,23741.55,1400],["2024-04-01",23832.17,23922.79,23560.32,23741.55,5500],["2024-04-02",23560.32,23560.32,23560.32,23560.32,2300],["2024-04-03",23650.94,23650.94,23560.32,23560.32,5100],["2024-04-04",23107.24,23197.86,23107.24,23197.86,30100],["2024-04-05",23107.24,23288.47,23107.24,23288.47,11700],["2024-04-08",23379.09,23922.79,23379.09,23379.09,22700],["2024-04-09",23469.71,23469.71,23469.71,23469.71,0],["2024-04-10",23469.71,24013.4,23469.71,24013.4,1500],["2024-04-11",23560.32,23832.17,23560.32,23832.17,16700],["2024-04-12",23741.55,24919.57,23741.55,24919.57,14900],["2024-04-15",24194.64,24194.64,23288.47,23469.71,6100],["2024-04-16",23288.47,23741.55,23107.24,23650.94,5000],["2024-04-17",23197.86,23288.47,22926.01,23197.86,41700],["2024-04-19",23288.47,23288.47,23107.24,23197.86,3800],["2024-04-22",23107.24,23560.32,23107.24,23288.47,3300],["2024-04-23",23650.94,24013.4,23650.94,24013.4,3800],["2024-04-24",23832.17,24466.49,23832.17,24466.49,200],["2024-04-25",24466.49,24466.49,24466.49,24466.49,1200],["2024-04-26",24375.87,24466.49,23560.32,24466.49,23000],["2024-05-02",24919.57,25282.04,24828.95,24919.57,14200],["2024-05-03",25100.8,26278.82,25100.8,26278.82,33200],["2024-05-06",25644.5,26822.52,25644.5,26822.52,18000],["2024-05-07",27184.99,28091.15,27184.99,27638.07,36100],["2024-05-08",27184.99,27547.45,26913.14,27184.99,3000],["2024-05-09",27094.37,27094.37,27003.75,27003.75,9900],["2024-05-10",26460.05,26460.05,25825.74,26278.82,3400],["2024-05-13",26550.67,27003.75,26550.67,27003.75,7100],["2024-05-14",27184.99,27638.07,26278.82,27366.22,15800],["2024-05-15",26460.05,27275.6,26460.05,27184.99,3200],["2024-05-16",26822.52,27184.99,26822.52,27184.99,4300],["2024-05-17",26822.52,27184.99,26822.52,27094.37,23700],["2024-05-20",27094.37,27456.84,26913.14,27366.22,21300],["2024-05-21",27184.99,27547.45,26913.14,27184.99,18700],["2024-05-22",27184.99,27366.22,27184.99,27184.99,15400],["2024-05-23",27184.99,27184.99,25825.74,27003.75,7400],["2024-05-24",26278.82,26460.05,26006.97,26006.97,7100],["2024-05-27",27003.75,27184.99,25825.74,26822.52,13100],["2024-05-28",26822.52,27094.37,26006.97,27094.37,11400],["2024-05-29",26822.52,27366.22,26369.44,26731.9,21800],["2024-05-30",25916.35,26278.82,25916.35,26188.2,38200],["2024-05-31",25916.35,26278.82,25735.12,26097.59,32100],["2024-06-03",26097.59,26369.44,25916.35,26369.44,12900],["2024-06-04",25916.35,27638.07,25825.74,27366.22,44500],["2024-06-05",26731.9,27094.37,26641.29,26731.9,2800],["2024-06-06",26278.82,26641.29,26188.2,26188.2,11900],["2024-06-07",26641.29,26731.9,26550.67,26550.67,6200],["2024-06-10",26731.9,28091.15,26731.9,27184.99,27900],["2024-06-11",27547.45,27547.45,26641.29,27184.99,18300],["2024-06-12",27184.99,29450.4,26731.9,28725.47,211300],["2024-06-13",28634.85,28906.7,28272.39,28544.24,86300],["2024-06-14",28544.24,28544.24,27184.99,27909.92,71600],["2024-06-17",28181.77,28453.62,28000.54,28272.39,21400],["2024-06-18",28544.24,29450.4,28544.24,28906.7,98100],["2024-06-19",29359.79,30537.8,28544.24,30356.57,105000],["2024-06-20",30809.65,31715.82,29903.49,31534.58,63600],["2024-06-21",31534.58,31897.05,30628.42,31443.97,78800],["2024-06-24",30809.65,30809.65,29087.94,30719.03,74800],["2024-06-25",29450.4,33528.15,29450.4,30809.65,55300],["2024-06-26",29812.87,31443.97,29541.02,31353.35,18300],["2024-06-27",31534.58,31625.2,29994.1,30356.57,18400],["2024-06-28",30628.42,30628.42,28997.32,29087.94,24800],["2024-07-01",29450.4,29450.4,29450.4,29450.4,100],["2024-07-02",29450.4,29450.4,28997.32,28997.32,22600],["2024-07-03",28997.32,28997.32,28997.32,28997.32,2400],["2024-07-04",28997.32,30356.57,28997.32,29450.4,5500],["2024-07-05",29359.79,29903.49,29359.79,29450.4,8200],["2024-07-08",28997.32,29722.25,28997.32,29631.64,118900],["2024-07-09",29631.64,29903.49,29450.4,29903.49,22600],["2024-07-10",29359.79,29812.87,29359.79,29450.4,6500],["2024-07-11",29178.55,29812.87,29178.55,29631.64,13800],["2024-07-12",29269.17,31443.97,27184.99,30719.03,1600],["2024-07-15",30265.95,30628.42,29269.17,30175.34,900],["2024-07-16",28997.32,29450.4,28997.32,29450.4,11600],["2024-07-17",29903.49,29903.49,28634.85,29722.25,3900],["2024-07-18",28906.7,29903.49,28544.24,29269.17,3600],["2024-07-19",29359.79,29359.79,29359.79,29359.79,200],["2024-07-22",28725.47,28725.47,28544.24,28544.24,1300],["2024-07-23",28634.85,28634.85,28091.15,28091.15,4700],["2024-07-24",27275.6,28091.15,27275.6,28091.15,800],["2024-07-25",28091.15,28091.15,27366.22,28091.15,7100],["2024-07-26",28091.15,31715.82,27456.84,27638.07,13400],["2024-07-29",27819.3,28997.32,27819.3,28997.32,1700],["2024-07-30",27638.07,27638.07,27456.84,27456.84,3200],["2024-07-31",27638.07,27638.07,27366.22,27638.07,10900],["2024-08-01",27547.45,31625.2,27275.6,28906.7,1700],["2024-08-02",28544.24,28997.32,25191.42,28272.39,1400],["2024-08-05",27184.99,27547.45,25463.27,27547.45,9100],["2024-08-06",27547.45,27547.45,27003.75,27003.75,1500],["2024-08-07",27003.75,27003.75,27003.75,27003.75,2200],["2024-08-08",30990.88,30990.88,25463.27,28000.54,9200],["2024-08-09",27184.99,27547.45,26731.9,27547.45,1300],["2024-08-12",24647.72,31443.97,24647.72,31443.97,53100],["2024-08-13",28000.54,28000.54,25553.89,27275.6,6200],["2024-08-14",27547.45,27547.45,26278.82,27184.99,2000],["2024-08-15",25282.04,26822.52,25282.04,26822.52,2000],["2024-08-16",26550.67,26822.52,26550.67,26731.9,1800],["2024-08-19",29722.25,29722.25,26278.82,27184.99,800],["2024-08-20",26913.14,26913.14,26278.82,26641.29,900],["2024-08-21",26550.67,29450.4,26550.67,27909.92,2500],["2024-08-22",26822.52,27094.37,26731.9,26731.9,1000],["2024-08-23",26550.67,26731.9,26550.67,26550.67,2900],["2024-08-26",26641.29,26641.29,25825.74,26641.29,8100],["2024-08-27",25282.04,26278.82,25282.04,26278.82,7700],["2024-08-28",26641.29,26641.29,26188.2,26188.2,12800],["2024-08-29",26550.67,26550.67,26550.67,26550.67,2900],["2024-08-30",26369.44,26460.05,26278.82,26278.82,3700],["2024-09-04",26278.82,27094.37,26006.97,26731.9,7000],["2024-09-05",26097.59,26641.29,25916.35,26278.82,4300],["2024-09-06",25916.35,28725.47,25916.35,27094.37,16600],["2024-09-09",27275.6,28000.54,26731.9,26913.14,3100],["2024-09-10",26913.14,26913.14,26460.05,26913.14,1300],["2024-09-11",26822.52,28634.85,26822.52,27094.37,2600],["2024-09-12",26278.82,27184.99,26006.97,27184.99,600],["2024-09-13",26460.05,27094.37,26097.59,26913.14,12900],["2024-09-16",26913.14,26913.14,26913.14,26913.14,0],["2024-09-17",26913.14,27094.37,26278.82,27003.75,37800],["2024-09-18",26460.05,27003.75,26278.82,26278.82,23400],["2024-09-19",26460.05,26460.05,26460.05,26460.05,300],["2024-09-20",26731.9,26731.9,26641.29,26641.29,1000],["2024-09-23",26731.9,27638.07,26731.9,27638.07,900],["2024-09-24",27366.22,27366.22,26278.82,26278.82,9700],["2024-09-25",27184.99,27184.99,26278.82,26278.82,10900],["2024-09-26",26369.44,26369.44,26278.82,26278.82,15300],["2024-09-27",26278.82,26731.9,26278.82,26278.82,12100],["2024-09-30",26550.67,26913.14,26278.82,26460.05,3400],["2024-10-01",26460.05,26460.05,25372.65,26188.2,27200],["2024-10-02",26278.82,27184.99,26097.59,26278.82,5600],["2024-10-03",25825.74,25825.74,25553.89,25825.74,10000],["2024-10-04",26278.82,26278.82,25463.27,25825.74,16500],["2024-10-07",26822.52,26822.52,25463.27,25553.89,10300],["2024-10-08",25553.89,25553.89,25553.89,25553.89,2600],["2024-10-09",25553.89,25553.89,25553.89,25553.89,2600],["2024-10-10",25553.89,25553.89,24828.95,25463.27,1700],["2024-10-11",25553.89,25553.89,25463.27,25553.89,2600],["2024-10-14",25553.89,25916.35,25553.89,25916.35,400],["2024-10-15",25644.5,25644.5,25553.89,25553.89,400],["2024-10-16",25553.89,27184.99,25553.89,25644.5,1200],["2024-10-17",25825.74,26369.44,25463.27,25735.12,900],["2024-10-18",25916.35,25916.35,25916.35,25916.35,100],["2024-10-21",25916.35,27184.99,25916.35,27184.99,200],["2024-10-22",25100.8,26006.97,24828.95,26006.97,7000],["2024-10-23",26006.97,26006.97,25010.19,25825.74,1300],["2024-10-24",25825.74,25825.74,25825.74,25825.74,100],["2024-10-25",25644.5,26731.9,25644.5,26731.9,2300],["2024-10-28",25916.35,25916.35,25916.35,25916.35,0],["2024-10-29",25916.35,25916.35,25825.74,25916.35,13800],["2024-10-30",25825.74,25825.74,25644.5,25644.5,3200],["2024-10-31",25735.12,25825.74,25644.5,25644.5,5000],["2024-11-01",25735.12,25735.12,25372.65,25372.65,10700],["2024-11-04",26278.82,26641.29,25282.04,25282.04,3900],["2024-11-05",25191.42,25191.42,25191.42,25191.42,900],["2024-11-06",25282.04,25735.12,25282.04,25735.12,3700],["2024-11-07",25553.89,25553.89,25553.89,25553.89,400],["2024-11-08",25553.89,25553.89,25191.42,25191.42,10000],["2024-11-11",25372.65,26097.59,25372.65,25553.89,8500],["2024-11-12",25825.74,26188.2,25735.12,25916.35,13000],["2024-11-13",25825.74,25825.74,25553.89,25735.12,12100],["2024-11-14",25825.74,25825.74,25735.12,25735.12,8000],["2024-11-15",25825.74,25825.74,25372.65,25553.89,10000],["2024-11-18",25825.74,25916.35,25372.65,25553.89,9900],["2024-11-19",25553.89,25553.89,25372.65,25372.65,8600],["2024-11-20",25644.5,25644.5,25463.27,25463.27,200],["2024-11-21",25553.89,25553.89,25553.89,25553.89,7900],["2024-11-22",25735.12,25735.12,25735.12,25735.12,2800],["2024-11-25",25644.5,25644.5,25463.27,25463.27,10100],["2024-11-26",25735.12,25825.74,25735.12,25825.74,18700],["2024-11-27",25644.5,25735.12,25644.5,25735.12,11300],["2024-11-28",25825.74,26278.82,25735.12,26278.82,26500],["2024-11-29",26097.59,26097.59,26097.59,26097.59,0],["2024-12-02",26097.59,26097.59,26006.97,26006.97,4300],["2024-12-03",26097.59,26097.59,25644.5,25825.74,17000],["2024-12-04",25735.12,25735.12,25644.5,25735.12,5800],["2024-12-05",25735.12,25735.12,25644.5,25735.12,11300],["2024-12-06",27184.99,27184.99,25735.12,25825.74,5900],["2024-12-09",25916.35,26006.97,25825.74,26006.97,3200],["2024-12-10",26006.97,26006.97,25916.35,25916.35,1100],["2024-12-11",25825.74,26278.82,25825.74,25916.35,2400],["2024-12-12",25916.35,25916.35,25735.12,25916.35,4500],["2024-12-13",26097.59,26097.59,26097.59,26097.59,200],["2024-12-16",25553.89,25825.74,25463.27,25463.27,6400],["2024-12-17",25644.5,25644.5,25644.5,25644.5,2500],["2024-12-18",25463.27,25553.89,25463.27,25553.89,3800],["2024-12-19",25463.27,25463.27,25463.27,25463.27,600],["2024-12-20",25463.27,25553.89,25372.65,25463.27,35700],["2024-12-23",25463.27,25553.89,25372.65,25372.65,25000],["2024-12-24",25372.65,25553.89,21747.99,25010.19,46400],["2024-12-25",24647.72,25735.12,24647.72,25191.42,13300],["2024-12-26",25463.27,25463.27,25463.27,25463.27,5400],["2024-12-27",25463.27,25463.27,25010.19,25010.19,700],["2024-12-30",25191.42,25191.42,25191.42,25191.42,10000],["2024-12-31",25191.42,25191.42,24466.49,24919.57,23200],["2025-01-02",24919.57,25372.65,24919.57,25372.65,13300],["2025-01-03",25372.65,25372.65,25372.65,25372.65,300],["2025-01-06",25372.65,25372.65,25372.65,25372.65,0],["2025-01-07",24919.57,25010.19,24919.57,24919.57,10600],["2025-01-08",24919.57,24919.57,24919.57,24919.57,2500],["2025-01-09",24919.57,24919.57,24828.95,24828.95,4400],["2025-01-10",24828.95,24828.95,24375.87,24466.49,8600],["2025-01-13",24647.72,24647.72,23107.24,24557.1,4700],["2025-01-14",24466.49,24466.49,24285.25,24375.87,9200],["2025-01-15",24375.87,24375.87,24375.87,24375.87,800],["2025-01-16",24466.49,24466.49,24466.49,24466.49,900],["2025-01-17",24738.34,24919.57,24647.72,24647.72,9100],["2025-01-20",24828.95,25010.19,24828.95,25010.19,7500],["2025-01-21",25372.65,27184.99,25372.65,26097.59,39500],["2025-01-22",27003.75,27003.75,26006.97,26097.59,6400],["2025-01-23",26913.14,27547.45,26913.14,27094.37,15000],["2025-01-24",27366.22,27547.45,27184.99,27456.84,10800],["2025-02-03",27275.6,28091.15,27184.99,28091.15,26100],["2025-02-04",28091.15,29087.94,28091.15,29087.94,23200],["2025-02-05",28997.32,28997.32,28816.09,28997.32,24300],["2025-02-06",29359.79,29450.4,28997.32,29450.4,41100],["2025-02-07",29903.49,29903.49,29087.94,29359.79,19500],["2025-02-10",29178.55,29269.17,28634.85,28997.32,7100],["2025-02-11",29450.4,29450.4,28544.24,28997.32,5300],["2025-02-12",28634.85,28997.32,28634.85,28816.09,1500],["2025-02-13",28725.47,28725.47,27184.99,28181.77,6900],["2025-02-14",27819.3,28091.15,27547.45,27638.07,12100],["2025-02-17",28544.24,28544.24,28091.15,28272.39,44100],["2025-02-18",28544.24,29178.55,28544.24,29087.94,36200],["2025-02-19",29087.94,29359.79,28906.7,29269.17,21700],["2025-02-20",29359.79,29450.4,28906.7,28906.7,12800],["2025-02-21",29178.55,29178.55,28906.7,29178.55,3200],["2025-02-24",28906.7,29087.94,28906.7,28906.7,16800],["2025-02-25",28997.32,28997.32,28906.7,28997.32,10000],["2025-02-26",28725.47,28725.47,28544.24,28544.24,3100],["2025-02-27",28181.77,28997.32,28181.77,28997.32,6500],["2025-02-28",28544.24,28725.47,28544.24,28634.85,8600],["2025-03-03",29087.94,29087.94,28634.85,28816.09,8100],["2025-03-04",28997.32,28997.32,28816.09,28816.09,28600],["2025-03-05",28906.7,29087.94,28906.7,29087.94,18400],["2025-03-06",29269.17,30809.65,29269.17,30719.03,30600],["2025-03-07",30809.65,30809.65,30356.57,30356.57,6100],["2025-03-10",29178.55,30447.18,29087.94,29087.94,15600],["2025-03-11",29087.94,29178.55,29087.94,29178.55,5900],["2025-03-12",29087.94,29087.94,28725.47,28906.7,11700],["2025-03-13",28997.32,28997.32,28816.09,28816.09,16100],["2025-03-14",28906.7,28906.7,28725.47,28725.47,24100],["2025-03-17",28816.09,28906.7,28816.09,28816.09,5900],["2025-03-18",28997.32,29903.49,28906.7,29903.49,16500],["2025-03-19",29903.49,29903.49,28997.32,29903.49,15200],["2025-03-20",29359.79,29359.79,29359.79,29359.79,200],["2025-03-21",29359.79,29450.4,29359.79,29359.79,1500],["2025-03-24",29359.79,29359.79,29359.79,29359.79,14000],["2025-03-25",29359.79,29903.49,29359.79,29631.64,31000],["2025-03-26",29812.87,29903.49,29631.64,29812.87,15400],["2025-03-27",29903.49,33528.15,29903.49,32350.13,104400],["2025-03-28",32168.9,32168.9,31353.35,32168.9,13700],["2025-03-31",31715.82,31715.82,30628.42,30809.65,7700],["2025-04-01",30809.65,30809.65,30809.65,30809.65,2100],["2025-04-02",30447.18,30447.18,30084.72,30084.72,8200],["2025-04-03",28906.7,28906.7,26006.97,26369.44,61900],["2025-04-04",23197.86,27094.37,23107.24,26369.44,24800],["2025-04-08",25916.35,25916.35,23560.32,25372.65,23000],["2025-04-09",24285.25,24285.25,24285.25,24285.25,6700],["2025-04-10",27638.07,27909.92,27638.07,27909.92,8800],["2025-04-11",28091.15,28091.15,28091.15,28091.15,34000],["2025-04-14",28181.77,28634.85,28181.77,28544.24,9200],["2025-04-15",27638.07,28453.62,27638.07,28453.62,1700],["2025-04-16",28453.62,28816.09,28091.15,28544.24,25400],["2025-04-17",28453.62,28906.7,28453.62,28906.7,15400],["2025-04-18",29269.17,29359.79,28181.77,29359.79,1800],["2025-04-21",28091.15,28363.0,28091.15,28363.0,500],["2025-04-22",28453.62,28997.32,28000.54,28000.54,35400],["2025-04-23",28272.39,28363.0,28181.77,28363.0,12900],["2025-04-24",28363.0,29450.4,28272.39,29178.55,27300],["2025-04-25",30809.65,30809.65,29541.02,29722.25,2700],["2025-04-28",30809.65,30809.65,29722.25,29994.1,36200],["2025-04-29",30809.65,31262.73,30447.18,31081.5,36700],["2025-05-05",32621.98,32621.98,30175.34,31262.73,25600],["2025-05-06",31715.82,31715.82,30900.27,30900.27,3100],["2025-05-07",30084.72,31081.5,30084.72,31081.5,4100],["2025-05-08",30356.57,31715.82,30356.57,31715.82,13100],["2025-05-09",30537.8,30537.8,29994.1,29994.1,15200],["2025-05-12",30537.8,30537.8,29994.1,29994.1,17300],["2025-05-13",30084.72,30084.72,30084.72,30084.72,14900],["2025-05-14",30265.95,30356.57,29994.1,30356.57,5300],["2025-05-15",31262.73,31534.58,31262.73,31443.97,13000],["2025-05-16",31443.97,32168.9,31443.97,31715.82,63800],["2025-05-19",31897.05,31897.05,31625.2,31625.2,23400],["2025-05-20",31806.43,31806.43,31534.58,31534.58,13100],["2025-05-21",31715.82,31715.82,31534.58,31625.2,3000],["2025-05-22",31715.82,31715.82,30809.65,30809.65,2600],["2025-05-23",31534.58,31625.2,31534.58,31625.2,2800],["2025-05-26",31534.58,31897.05,31534.58,31897.05,5900],["2025-05-27",31715.82,31806.43,31625.2,31625.2,10200],["2025-05-28",31715.82,31897.05,31353.35,31897.05,5400],["2025-05-29",31715.82,31715.82,31443.97,31715.82,5600],["2025-05-30",31443.97,31715.82,31443.97,31443.97,16800],["2025-06-02",31625.2,31715.82,29903.49,31625.2,15500],["2025-06-03",31534.58,31625.2,31262.73,31625.2,18700],["2025-06-04",31262.73,31534.58,31262.73,31534.58,4200],["2025-06-05",31443.97,31625.2,31443.97,31625.2,5000],["2025-06-06",31534.58,31625.2,31534.58,31625.2,13200],["2025-06-09",31443.97,31625.2,31443.97,31534.58,55100],["2025-06-10",31534.58,31534.58,31534.58,31534.58,5600],["2025-06-11",31625.2,31715.82,31534.58,31715.82,6900],["2025-06-12",31443.97,31625.2,31443.97,31443.97,5100],["2025-06-13",31534.58,31534.58,31353.35,31534.58,14200],["2025-06-16",31262.73,31353.35,31172.12,31353.35,2200],["2025-06-17",31353.35,31625.2,31353.35,31625.2,1600],["2025-06-18",31625.2,31625.2,31443.97,31443.97,4500],["2025-06-19",31443.97,31443.97,31443.97,31443.97,100],["2025-06-20",31625.2,31625.2,31443.97,31443.97,3500],["2025-06-23",31534.58,31534.58,31534.58,31534.58,100],["2025-06-24",31534.58,31534.58,31534.58,31534.58,2000],["2025-06-25",31443.97,31625.2,31443.97,31534.58,33100],["2025-06-26",31443.97,32440.75,31443.97,32168.9,24700],["2025-06-27",31081.5,31715.82,31081.5,31715.82,1200],["2025-06-30",32168.9,32168.9,30990.88,32168.9,7600],["2025-07-01",31897.05,31897.05,31625.2,31625.2,4000],["2025-07-02",31353.35,31715.82,31353.35,31443.97,2500],["2025-07-03",31443.97,31443.97,31443.97,31443.97,1500],["2025-07-04",31534.58,31715.82,31534.58,31625.2,3700],["2025-07-07",31625.2,31625.2,31625.2,31625.2,200],["2025-07-08",31715.82,32078.28,31715.82,31897.05,21000],["2025-07-09",31806.43,31897.05,31806.43,31806.43,2400],["2025-07-10",31897.05,31897.05,31715.82,31715.82,5900],["2025-07-11",31806.43,31806.43,31534.58,31534.58,6200],["2025-07-14",31715.82,32440.75,31715.82,31806.43,7400],["2025-07-15",31715.82,31897.05,31715.82,31715.82,6200],["2025-07-16",31715.82,31715.82,31353.35,31443.97,17500],["2025-07-17",31534.58,31534.58,31534.58,31534.58,5000],["2025-07-18",31534.58,32168.9,31534.58,31715.82,22700],["2025-07-21",31715.82,31715.82,31625.2,31625.2,3800],["2025-07-22",31715.82,31715.82,31715.82,31715.82,1000],["2025-07-23",31715.82,31987.67,31715.82,31715.82,10700],["2025-07-24",31806.43,31806.43,31625.2,31625.2,2200],["2025-07-25",31897.05,32440.75,31897.05,32168.9,36600],["2025-07-28",32078.28,32168.9,32078.28,32168.9,10500],["2025-07-29",32168.9,32168.9,31806.43,31806.43,9200],["2025-07-30",31625.2,31625.2,31625.2,31625.2,100],["2025-07-31",32078.28,32078.28,32078.28,32078.28,100],["2025-08-01",32078.28,32078.28,32078.28,32078.28,0],["2025-08-04",32078.28,32078.28,32078.28,32078.28,0],["2025-08-05",31715.82,31806.43,31715.82,31806.43,11100],["2025-08-06",31715.82,31715.82,31715.82,31715.82,500],["2025-08-07",31625.2,31715.82,30356.57,31262.73,16100],["2025-08-08",31353.35,31897.05,31353.35,31534.58,18100],["2025-08-11",31625.2,31625.2,31534.58,31534.58,9200],["2025-08-12",31534.58,31534.58,31534.58,31534.58,10100],["2025-08-13",31625.2,31715.82,31534.58,31715.82,12600],["2025-08-14",31715.82,31715.82,31262.73,31353.35,23300],["2025-08-15",31534.58,31534.58,30990.88,31443.97,2400],["2025-08-18",31443.97,31443.97,30356.57,31443.97,27400],["2025-08-19",31534.58,33437.53,31534.58,32440.75,50300],["2025-08-20",34434.32,34434.32,32531.37,32984.45,45000],["2025-08-21",33981.23,35159.25,33981.23,35068.63,223500],["2025-08-22",35340.48,35793.57,34796.78,34887.4,156100],["2025-08-25",35249.87,35249.87,33346.92,33437.53,31700],["2025-08-26",33890.62,34253.08,32621.98,33981.23,30100],["2025-08-27",33528.15,33981.23,33528.15,33890.62,34600],["2025-08-28",33900.0,33900.0,31700.0,32000.0,38100],["2025-08-29",32400.0,32400.0,31400.0,32000.0,66100],["2025-09-03",31900.0,31900.0,31200.0,31600.0,86700],["2025-09-04",31300.0,31500.0,30800.0,31400.0,23000],["2025-09-05",31300.0,31500.0,31300.0,31400.0,6700],["2025-09-08",30800.0,31000.0,30800.0,30900.0,8400],["2025-09-09",30500.0,30700.0,29800.0,30700.0,20000],["2025-09-10",30200.0,31400.0,30200.0,31200.0,17600],["2025-09-11",31100.0,31100.0,31000.0,31000.0,46700],["2025-09-12",31100.0,31400.0,31100.0,31400.0,20900],["2025-09-15",31400.0,31500.0,31000.0,31100.0,8100],["2025-09-16",31100.0,31700.0,31100.0,31600.0,13800],["2025-09-17",31500.0,31500.0,31500.0,31500.0,17500],["2025-09-18",31000.0,31500.0,31000.0,31500.0,3300],["2025-09-19",31000.0,31600.0,31000.0,31200.0,4600],["2025-09-22",31300.0,31300.0,31000.0,31000.0,8200],["2025-09-23",32000.0,33000.0,32000.0,33000.0,700],["2025-09-24",33000.0,33000.0,32200.0,32200.0,600],["2025-09-25",31100.0,32200.0,31100.0,32200.0,3600],["2025-09-26",33000.0,34000.0,31000.0,31900.0,3200],["2025-09-29",31800.0,31800.0,31800.0,31800.0,0],["2025-09-30",31000.0,31000.0,30800.0,31000.0,3600],["2025-10-01",31000.0,31000.0,30900.0,30900.0,400],["2025-10-02",30500.0,30500.0,30500.0,30500.0,500],["2025-10-03",30500.0,31400.0,30500.0,31400.0,600],["2025-10-06",30500.0,31000.0,30500.0,31000.0,3400],["2025-10-07",31000.0,31000.0,31000.0,31000.0,100],["2025-10-08",31000.0,31000.0,31000.0,31000.0,100],["2025-10-09",30900.0,30900.0,30900.0,30900.0,200],["2025-10-10",31000.0,31000.0,30500.0,30900.0,5100],["2025-10-13",31000.0,31000.0,30500.0,30900.0,9500],["2025-10-14",31000.0,31000.0,31000.0,31000.0,200],["2025-10-15",30600.0,30600.0,30600.0,30600.0,3000],["2025-10-16",30400.0,30400.0,30300.0,30300.0,2000],["2025-10-17",30300.0,30500.0,30300.0,30300.0,1700],["2025-10-20",30400.0,30400.0,30100.0,30100.0,8900],["2025-10-21",30300.0,30300.0,30000.0,30000.0,7300],["2025-10-22",30000.0,30000.0,30000.0,30000.0,2000],["2025-10-23",30400.0,31000.0,30400.0,31000.0,1000],["2025-10-24",30700.0,30900.0,30500.0,30900.0,9300],["2025-10-27",30700.0,30900.0,30700.0,30800.0,1200],["2025-10-28",30700.0,30700.0,30700.0,30700.0,2700],["2025-10-29",30700.0,30700.0,30700.0,30700.0,100],["2025-10-30",30700.0,30800.0,30700.0,30700.0,2200],["2025-10-31",30800.0,31500.0,30800.0,30800.0,9600],["2025-11-03",30800.0,30900.0,30800.0,30900.0,20100],["2025-11-04",30800.0,30800.0,30800.0,30800.0,3000],["2025-11-05",30800.0,30800.0,30800.0,30800.0,200],["2025-11-06",30000.0,31000.0,29500.0,31000.0,10200],["2025-11-07",30000.0,30100.0,29800.0,29800.0,1200],["2025-11-10",30000.0,30000.0,30000.0,30000.0,0],["2025-11-11",30000.0,30000.0,30000.0,30000.0,7100],["2025-11-12",30000.0,30000.0,30000.0,30000.0,6900],["2025-11-13",30000.0,30500.0,28000.0,30400.0,5300],["2025-11-14",30100.0,30100.0,30100.0,30100.0,1400],["2025-11-17",30100.0,30100.0,30000.0,30000.0,2800],["2025-11-18",30100.0,30100.0,30100.0,30100.0,2200],["2025-11-19",31300.0,31300.0,31300.0,31300.0,100],["2025-11-20",31300.0,31300.0,31300.0,31300.0,14600],["2025-11-21",31300.0,31300.0,31300.0,31300.0,0],["2025-11-24",30600.0,30600.0,30500.0,30500.0,600],["2025-11-25",30500.0,30500.0,30500.0,30500.0,500],["2025-11-26",30800.0,30800.0,30800.0,30800.0,200],["2025-11-27",31000.0,31000.0,30600.0,31000.0,4100],["2025-11-28",30800.0,30800.0,30800.0,30800.0,101000],["2025-12-01",30500.0,30800.0,30500.0,30800.0,2300],["2025-12-02",31000.0,31000.0,30500.0,30500.0,32600],["2025-12-03",31000.0,31500.0,30800.0,31500.0,67100],["2025-12-04",31000.0,31000.0,31000.0,31000.0,11800],["2025-12-05",31000.0,31000.0,31000.0,31000.0,4900],["2025-12-08",31000.0,31000.0,31000.0,31000.0,44900],["2025-12-09",31000.0,31000.0,31000.0,31000.0,0],["2025-12-10",31000.0,31000.0,31000.0,31000.0,300],["2025-12-11",31000.0,31000.0,31000.0,31000.0,6400],["2025-12-12",30100.0,30100.0,29100.0,30000.0,2000],["2025-12-15",30000.0,31000.0,30000.0,31000.0,1600],["2025-12-16",30400.0,30500.0,30400.0,30500.0,12400],["2025-12-17",30400.0,30400.0,30400.0,30400.0,200],["2025-12-18",30800.0,30800.0,30800.0,30800.0,100],["2025-12-19",30100.0,30800.0,30100.0,30800.0,500],["2025-12-22",30600.0,30800.0,30300.0,30800.0,1700],["2025-12-23",30600.0,31000.0,30100.0,31000.0,27700],["2025-12-24",31100.0,35600.0,31100.0,32600.0,14000],["2025-12-25",32500.0,32500.0,32500.0,32500.0,0],["2025-12-26",31100.0,31500.0,31000.0,31500.0,1100],["2025-12-29",31500.0,31500.0,30000.0,31500.0,1200],["2025-12-30",31700.0,32700.0,31500.0,32700.0,11000],["2025-12-31",32000.0,32500.0,31000.0,32500.0,11100],["2026-01-05",33000.0,33500.0,32100.0,32700.0,24100],["2026-01-06",32500.0,34000.0,32500.0,33800.0,19500],["2026-01-07",33500.0,35000.0,33300.0,33500.0,29600],["2026-01-08",33800.0,34000.0,33400.0,33400.0,48800],["2026-01-09",34400.0,34400.0,33300.0,33300.0,21900],["2026-01-12",33400.0,33400.0,33300.0,33300.0,2100],["2026-01-13",32600.0,33900.0,32600.0,33900.0,8800],["2026-01-14",33000.0,34000.0,33000.0,34000.0,2100],["2026-01-15",32900.0,33600.0,32900.0,33600.0,1600],["2026-01-16",33600.0,33600.0,33500.0,33600.0,2800],["2026-01-19",33500.0,34200.0,33500.0,34000.0,36500],["2026-01-20",34000.0,34500.0,33500.0,34000.0,29500],["2026-01-21",34000.0,34000.0,33500.0,34000.0,4300],["2026-01-22",33500.0,35600.0,33300.0,33300.0,16900],["2026-01-23",34000.0,34000.0,33000.0,34000.0,4900],["2026-01-26",34000.0,34200.0,32500.0,33900.0,12200],["2026-01-27",33600.0,33600.0,33000.0,33600.0,1700],["2026-01-28",32500.0,32500.0,32500.0,32500.0,1000],["2026-01-29",34000.0,36000.0,34000.0,35600.0,226700],["2026-01-30",35200.0,36100.0,34600.0,35200.0,146900],["2026-02-02",35500.0,35900.0,30500.0,30800.0,86800],["2026-02-03",32000.0,32000.0,30100.0,30400.0,122000],["2026-02-04",30000.0,30900.0,30000.0,30500.0,83700],["2026-02-05",30200.0,30400.0,29900.0,29900.0,95000],["2026-02-06",29900.0,29900.0,29200.0,29800.0,14700],["2026-02-09",29600.0,29600.0,29500.0,29600.0,11200],["2026-02-10",29600.0,29600.0,29400.0,29400.0,5200],["2026-02-11",30400.0,30400.0,29600.0,29900.0,10000],["2026-02-12",29800.0,30300.0,29700.0,29900.0,20100],["2026-02-13",29700.0,30800.0,29700.0,30700.0,11700],["2026-02-23",30700.0,30800.0,30600.0,30700.0,2600],["2026-02-24",30600.0,30900.0,29800.0,30100.0,10700],["2026-02-25",30500.0,30500.0,30200.0,30500.0,5200],["2026-02-26",30500.0,30500.0,30200.0,30500.0,3300],["2026-02-27",30500.0,30500.0,30400.0,30500.0,1700],["2026-03-02",30500.0,30500.0,30000.0,30000.0,48600],["2026-03-03",30000.0,30300.0,30000.0,30000.0,3600],["2026-03-04",30000.0,30100.0,29700.0,29800.0,11600],["2026-03-05",29900.0,29900.0,29500.0,29500.0,18200],["2026-03-06",29500.0,29500.0,29100.0,29100.0,4300],["2026-03-09",28800.0,28800.0,26600.0,27700.0,12300],["2026-03-10",28400.0,29000.0,28200.0,28200.0,13900],["2026-03-11",28400.0,28400.0,28400.0,28400.0,9600],["2026-03-12",28900.0,28900.0,28000.0,28800.0,900],["2026-03-13",28200.0,28300.0,28000.0,28000.0,4600],["2026-03-16",28300.0,29000.0,28200.0,29000.0,6400],["2026-03-17",29800.0,29900.0,29200.0,29400.0,2600],["2026-03-18",29400.0,29400.0,28400.0,28400.0,20900],["2026-03-19",28500.0,28500.0,28200.0,28200.0,600],["2026-03-20",28500.0,28500.0,28300.0,28300.0,200],["2026-03-23",28100.0,28100.0,27000.0,28000.0,2100],["2026-03-24",28600.0,28800.0,28500.0,28500.0,800],["2026-03-25",28800.0,29100.0,28800.0,29100.0,200],["2026-03-26",28000.0,28300.0,27000.0,28000.0,45900],["2026-03-27",27700.0,28500.0,27700.0,27700.0,10300],["2026-03-30",28000.0,28000.0,28000.0,28000.0,4000],["2026-03-31",27700.0,27800.0,27000.0,27500.0,13400],["2026-04-01",27100.0,27500.0,27000.0,27500.0,5700],["2026-04-02",27300.0,27300.0,24800.0,25500.0,80400],["2026-04-03",25500.0,25700.0,24600.0,25300.0,24900],["2026-04-06",25200.0,25200.0,24300.0,24800.0,27800],["2026-04-07",24600.0,24700.0,23900.0,24700.0,20800],["2026-04-08",25000.0,25000.0,24400.0,24800.0,3700],["2026-04-09",24600.0,24800.0,24600.0,24600.0,1100],["2026-04-10",24700.0,25300.0,24700.0,25300.0,18100],["2026-04-13",25100.0,25300.0,25000.0,25200.0,4300],["2026-04-14",25200.0,25600.0,25200.0,25600.0,8000],["2026-04-15",26900.0,26900.0,25700.0,26000.0,7600],["2026-04-16",26000.0,26200.0,24600.0,25500.0,6500],["2026-04-17",26000.0,26000.0,25300.0,25400.0,1300],["2026-04-20",25500.0,25500.0,25300.0,25300.0,1900],["2026-04-21",25300.0,25400.0,25300.0,25300.0,1600],["2026-04-22",25100.0,29000.0,25000.0,26400.0,35400],["2026-04-23",26200.0,26300.0,25600.0,26000.0,2800],["2026-04-24",26200.0,27000.0,26000.0,27000.0,6300],["2026-04-28",26200.0,26800.0,24000.0,24500.0,15100],["2026-04-29",25500.0,25500.0,25300.0,25300.0,900],["2026-05-04",23900.0,25300.0,23900.0,24800.0,9000],["2026-05-05",25000.0,25500.0,25000.0,25000.0,9000],["2026-05-06",24500.0,25800.0,24500.0,25800.0,200],["2026-05-07",25000.0,25300.0,25000.0,25200.0,1000],["2026-05-08",25900.0,25900.0,25200.0,25200.0,500],["2026-05-11",25400.0,25400.0,25400.0,25400.0,100],["2026-05-12",24500.0,24700.0,24500.0,24500.0,13100],["2026-05-13",24500.0,24500.0,24500.0,24500.0,500],["2026-05-14",24600.0,24600.0,24400.0,24400.0,1200],["2026-05-15",24500.0,24500.0,24300.0,24300.0,10800],["2026-05-18",24300.0,24600.0,24300.0,24600.0,3600],["2026-05-19",25400.0,25400.0,25400.0,25400.0,700],["2026-05-20",25200.0,25200.0,24100.0,24300.0,2300],["2026-05-21",24800.0,24800.0,24400.0,24800.0,6700],["2026-05-22",24100.0,24800.0,24100.0,24800.0,300],["2026-05-25",24500.0,24500.0,24400.0,24500.0,1700],["2026-05-26",24200.0,24200.0,24200.0,24200.0,300],["2026-05-27",24200.0,24900.0,24200.0,24900.0,1000],["2026-05-28",24300.0,24300.0,24300.0,24300.0,6000],["2026-05-29",24300.0,24500.0,24300.0,24500.0,5200],["2026-06-01",24300.0,24900.0,24300.0,24900.0,2100],["2026-06-02",24300.0,24300.0,24100.0,24100.0,3800],["2026-06-03",24300.0,24300.0,24300.0,24300.0,300],["2026-06-04",24300.0,24500.0,24300.0,24500.0,800],["2026-06-05",24300.0,24300.0,24300.0,24300.0,500],["2026-06-08",24300.0,24300.0,24000.0,24000.0,600],["2026-06-09",24000.0,24000.0,23900.0,24000.0,2000],["2026-06-10",25600.0,25600.0,24500.0,24500.0,1100],["2026-06-11",24500.0,24500.0,24500.0,24500.0,200],["2026-06-12",24300.0,24500.0,24300.0,24500.0,2400],["2026-06-15",25800.0,25800.0,24000.0,24100.0,3000],["2026-06-16",24100.0,24100.0,23700.0,24000.0,8900],["2026-06-17",24100.0,24100.0,24100.0,24100.0,600],["2026-06-18",24100.0,24100.0,24100.0,24100.0,2200],["2026-06-19",24100.0,24100.0,24100.0,24100.0,0],["2026-06-22",24900.0,24900.0,24900.0,24900.0,100],["2026-06-23",24900.0,24900.0,24900.0,24900.0,0],["2026-06-24",24900.0,24900.0,24900.0,24900.0,0],["2026-06-25",25700.0,25700.0,24100.0,25000.0,1600],["2026-06-26",24200.0,24900.0,24100.0,24900.0,2500],["2026-06-29",24200.0,25000.0,24200.0,24900.0,400],["2026-06-30",24900.0,25500.0,24900.0,25500.0,200],["2026-07-01",25000.0,25000.0,24100.0,24100.0,300],["2026-07-02",24700.0,24700.0,24700.0,24700.0,200],["2026-07-03",24700.0,24700.0,24700.0,24700.0,0],["2026-07-06",24600.0,24600.0,24000.0,24600.0,1800],["2026-07-07",24600.0,25300.0,24600.0,25300.0,3100],["2026-07-08",24200.0,25000.0,24100.0,24800.0,3500],["2026-07-09",24200.0,24900.0,24100.0,24300.0,1200],["2026-07-10",24100.0,24300.0,24100.0,24100.0,800],["2026-07-13",23700.0,24800.0,23400.0,24800.0,800],["2026-07-14",24900.0,24900.0,24200.0,24200.0,800],["2026-07-15",24800.0,24800.0,24500.0,24500.0,300],["2026-07-16",24000.0,24600.0,24000.0,24600.0,300],["2026-07-17",24200.0,24200.0,24200.0,24200.0,100],["2026-07-20",24300.0,24300.0,24000.0,24000.0,2800],["2026-07-21",24100.0,24100.0,24000.0,24100.0,2300],["2026-07-22",24100.0,24100.0,24100.0,24100.0,200],["2026-07-23",23800.0,24000.0,23800.0,23900.0,2900],["2026-07-24",23800.0,23800.0,23600.0,23600.0,900],["2026-07-27",23900.0,23900.0,23500.0,23800.0,2300],["2026-07-28",24000.0,24000.0,23600.0,23600.0,3300],["2026-07-29",23700.0,23700.0,23500.0,23500.0,3800],["2026-07-30",24400.0,24500.0,23300.0,23300.0,28100],["2026-07-31",25500.0,25500.0,23400.0,23900.0,7400],["2026-08-03",23800.0,24000.0,23400.0,24000.0,2800],["2026-08-04",23800.0,23800.0,23600.0,23700.0,2500],["2026-08-05",24600.0,24900.0,23800.0,24800.0,12500],["2026-08-06",24400.0,24700.0,24000.0,24400.0,2800],["2026-08-07",24400.0,24400.0,24100.0,24100.0,800],["2026-08-10",24300.0,24300.0,24000.0,24000.0,2800],["2026-08-11",24000.0,24100.0,23700.0,23700.0,10800],["2026-08-12",24000.0,24200.0,24000.0,24000.0,7700],["2026-08-13",24000.0,24000.0,23800.0,24000.0,3600],["2026-08-14",24000.0,24000.0,24000.0,24000.0,0],["2026-08-17",24000.0,24000.0,23700.0,23700.0,1300],["2026-08-18",23700.0,24200.0,23700.0,23700.0,1700],["2026-08-19",24600.0,24600.0,24600.0,24600.0,100],["2026-08-20",23700.0,23700.0,23700.0,23700.0,1200],["2026-08-21",23700.0,23700.0,23100.0,23500.0,3500],["2026-08-24",24300.0,24300.0,24300.0,24300.0,100],["2026-08-25",23700.0,23700.0,23500.0,23500.0,1500],["2026-08-26",23600.0,24300.0,23600.0,23700.0,2900],["2026-08-27",24500.0,24500.0,23700.0,23700.0,1500],["2026-08-28",23600.0,23600.0,23600.0,23600.0,100],["2026-09-03",23800.0,23800.0,23600.0,23600.0,1000],["2026-09-04",23800.0,24200.0,23800.0,24000.0,5400],["2026-09-07",24600.0,24700.0,24000.0,24000.0,3100],["2026-09-08",24400.0,24400.0,24400.0,24400.0,0],["2026-09-09",23800.0,23800.0,23800.0,23800.0,1000],["2026-09-10",23800.0,23800.0,23700.0,23800.0,1800],["2026-09-11",23600.0,23800.0,23600.0,23600.0,2600],["2026-09-14",23600.0,23600.0,23500.0,23500.0,600],["2026-09-15",23500.0,23600.0,23500.0,23500.0,3900],["2026-09-16",23500.0,23500.0,23500.0,23500.0,1900],["2026-09-17",23500.0,23500.0,23500.0,23500.0,0],["2026-09-18",23500.0,23500.0,23300.0,23500.0,2700],["2026-09-21",23500.0,23600.0,23500.0,23600.0,5200],["2026-09-22",23500.0,23600.0,23500.0,23600.0,600],["2026-09-23",23700.0,23700.0,23500.0,23600.0,12700],["2026-09-24",23500.0,23500.0,23500.0,23500.0,0],["2026-09-25",23500.0,23500.0,23500.0,23500.0,0],["2026-09-28",23600.0,23600.0,23500.0,23500.0,3600],["2026-09-29",23500.0,23500.0,23500.0,23500.0,600],["2026-09-30",23500.0,23500.0,23500.0,23500.0,0],["2026-10-01",24000.0,24000.0,23700.0,23700.0,400],["2026-10-02",24000.0,24000.0,23900.0,23900.0,4200],["2026-10-05",23900.0,23900.0,23800.0,23800.0,300],["2026-10-06",23900.0,23900.0,23900.0,23900.0,2500],["2026-10-07",23700.0,23700.0,23700.0,23700.0,1700],["2026-10-08",23900.0,24600.0,23900.0,24600.0,1600],["2026-10-09",24500.0,24700.0,24100.0,24400.0,2500],["2026-10-12",24500.0,24500.0,24500.0,24500.0,2000]]}