{"sym":"ABI","index":false,"bars":[["2009-07-17",3474.52,3474.52,2276.41,2875.46,1040],["2009-07-21",2587.92,2587.92,2587.92,2587.92,2000],["2009-07-22",2587.92,2587.92,2587.92,2587.92,0],["2009-07-23",2839.52,2839.52,2396.22,2839.52,60],["2009-07-24",2959.33,2959.33,2959.33,2959.33,110],["2009-07-27",3246.88,3246.88,2671.78,2671.78,5050],["2009-07-28",3306.78,3306.78,3306.78,3306.78,10],["2009-07-29",3630.27,3630.27,2995.27,3630.27,820],["2009-07-30",3642.25,3642.25,3642.25,3642.25,10],["2009-07-31",4001.68,4001.68,3282.82,3282.82,220],["2009-08-03",3881.87,3881.87,3186.97,3881.87,40],["2009-08-04",3881.87,3881.87,3881.87,3881.87,10],["2009-08-05",4265.27,4265.27,4265.27,4265.27,10],["2009-08-06",4265.27,4265.27,4265.27,4265.27,0],["2009-08-07",4684.61,4684.61,4684.61,4684.61,10],["2009-08-10",5151.87,5151.87,5151.87,5151.87,10],["2009-08-11",5667.06,5667.06,5667.06,5667.06,10],["2009-08-12",5667.06,5667.06,5667.06,5667.06,0],["2009-08-13",6230.17,6230.17,6230.17,6230.17,10],["2009-08-14",6230.17,6230.17,6230.17,6230.17,0],["2009-08-17",6853.18,6853.18,5607.15,5607.15,5010],["2009-08-18",5056.02,5056.02,5056.02,5056.02,1010],["2009-08-21",3690.18,3690.18,3690.18,3690.18,100],["2009-08-24",3330.74,3330.74,3330.74,3330.74,150],["2009-08-25",3007.25,3007.25,3007.25,3007.25,100],["2009-08-26",2707.73,2707.73,2707.73,2707.73,1420],["2009-08-27",2444.14,2707.73,2444.14,2516.03,3520],["2009-08-28",2264.43,2456.12,2264.43,2264.43,27460],["2009-08-31",2060.75,2276.41,2060.75,2060.75,162842],["2009-09-01",2060.75,2072.73,1916.97,2060.75,61420],["2009-09-03",2264.43,2264.43,2036.79,2060.75,12030],["2009-09-04",2096.69,2096.69,2012.82,2036.79,13200],["2009-09-07",2000.84,2012.82,1976.88,2000.84,12710],["2009-09-08",2060.75,2060.75,1976.88,1976.88,2848],["2009-09-09",1916.97,1916.97,1797.16,1797.16,6710],["2009-09-10",1773.2,1797.16,1773.2,1785.18,3400],["2009-09-11",1785.18,1785.18,1617.45,1677.35,13115],["2009-09-14",1617.45,1689.33,1617.45,1677.35,4130],["2009-09-15",1677.35,1797.16,1677.35,1797.16,3850],["2009-09-16",1749.24,1869.05,1749.24,1869.05,10500],["2009-09-17",1976.88,1976.88,1797.16,1797.16,8070],["2009-09-18",1821.13,1976.88,1797.16,1821.13,12400],["2009-09-21",1821.13,1821.13,1821.13,1821.13,465],["2009-09-22",1737.26,1821.13,1641.41,1641.41,1830],["2009-09-23",1773.2,1785.18,1737.26,1785.18,3930],["2009-09-24",1677.35,1749.24,1677.35,1713.3,5040],["2009-09-25",1701.31,1713.3,1701.31,1713.3,4500],["2009-09-28",1737.26,1797.16,1701.31,1701.31,2700],["2009-09-29",1557.54,1677.35,1557.54,1581.5,14000],["2009-09-30",1737.26,1737.26,1689.33,1701.31,1600],["2009-10-01",1725.28,1893.01,1569.52,1893.01,8900],["2009-10-02",1773.2,1857.07,1773.2,1857.07,910],["2009-10-05",1857.07,2036.79,1677.35,2036.79,5430],["2009-10-06",1809.14,1809.14,1593.48,1593.48,3350],["2009-10-07",1725.28,1725.28,1725.28,1725.28,10],["2009-10-08",1677.35,1677.35,1677.35,1677.35,100],["2009-10-09",1653.39,1653.39,1581.5,1593.48,5100],["2009-10-12",1593.48,1605.47,1593.48,1605.47,20600],["2009-10-13",1617.45,1617.45,1617.45,1617.45,2000],["2009-10-14",1617.45,1617.45,1557.54,1617.45,3450],["2009-10-15",1617.45,1677.35,1617.45,1617.45,5820],["2009-10-16",1725.28,1737.26,1677.35,1677.35,2600],["2009-10-19",1677.35,1677.35,1677.35,1677.35,265],["2009-10-20",1713.3,1845.09,1677.35,1845.09,4830],["2009-10-21",1593.48,1893.01,1593.48,1893.01,550],["2009-10-22",1737.26,1737.26,1737.26,1737.26,160],["2009-10-23",1629.43,1677.35,1593.48,1593.48,11100],["2009-10-26",1497.64,1497.64,1473.67,1473.67,6000],["2009-10-27",1581.5,1581.5,1581.5,1581.5,3000],["2009-10-29",1437.73,1437.73,1293.96,1437.73,4700],["2009-10-30",1533.58,1533.58,1533.58,1533.58,10],["2009-11-02",1677.35,1677.35,1497.64,1497.64,1010],["2009-11-03",1641.41,1641.41,1641.41,1641.41,10],["2009-11-04",1485.66,1485.66,1485.66,1485.66,1100],["2009-11-05",1341.88,1341.88,1341.88,1341.88,500],["2009-11-06",1473.67,1473.67,1473.67,1473.67,1400],["2009-11-09",1605.47,1605.47,1377.83,1377.83,1350],["2009-11-10",1317.92,1317.92,1270.0,1317.92,5940],["2009-11-11",1425.75,1425.75,1317.92,1317.92,810],["2009-11-12",1449.71,1449.71,1293.96,1293.96,2150],["2009-11-13",1198.11,1258.01,1186.13,1198.11,4000],["2009-11-16",1210.09,1210.09,1210.09,1210.09,0],["2009-11-17",1329.9,1329.9,1258.01,1258.01,1860],["2009-11-18",1222.07,1413.77,1198.11,1413.77,1510],["2009-11-19",1198.11,1198.11,1198.11,1198.11,800],["2009-11-20",1174.15,1198.11,1174.15,1198.11,1600],["2009-11-23",1293.96,1293.96,1078.3,1078.3,2010],["2009-11-24",1090.28,1090.28,1090.28,1090.28,0],["2009-11-25",1102.26,1102.26,1102.26,1102.26,600],["2009-11-26",1078.3,1078.3,1078.3,1078.3,1500],["2009-11-27",1078.3,1078.3,1078.3,1078.3,0],["2009-11-30",970.47,970.47,970.47,970.47,20],["2009-12-01",874.62,874.62,874.62,874.62,10],["2009-12-02",958.49,958.49,958.49,958.49,3000],["2009-12-03",1054.34,1054.34,1054.34,1054.34,200],["2009-12-04",1150.18,1150.18,1150.18,1150.18,10],["2009-12-07",1198.11,1198.11,1198.11,1198.11,1000],["2009-12-08",1198.11,1198.11,1198.11,1198.11,0],["2009-12-09",1305.94,1317.92,1234.05,1234.05,2000],["2009-12-10",1198.11,1198.11,1174.15,1174.15,4480],["2009-12-11",1174.15,1174.15,1174.15,1174.15,0],["2009-12-14",1281.98,1281.98,1281.98,1281.98,10],["2009-12-15",1198.11,1198.11,1198.11,1198.11,1000],["2009-12-16",1317.92,1317.92,1258.01,1293.96,150],["2009-12-17",1293.96,1293.96,1293.96,1293.96,0],["2009-12-18",1174.15,1413.77,1174.15,1413.77,120],["2009-12-21",1293.96,1293.96,1234.05,1234.05,460],["2009-12-22",1365.84,1365.84,1365.84,1365.84,10],["2009-12-23",1497.64,1497.64,1497.64,1497.64,840],["2009-12-24",1641.41,1641.41,1377.83,1377.83,2390],["2009-12-25",1557.54,1557.54,1341.88,1341.88,410],["2009-12-28",1210.09,1222.07,1210.09,1222.07,1590],["2009-12-29",1102.26,1102.26,1102.26,1102.26,1920],["2009-12-30",1210.09,1210.09,1210.09,1210.09,10],["2009-12-31",1198.11,1198.11,1198.11,1198.11,1000],["2010-01-04",1198.11,1198.11,1198.11,1198.11,2000],["2010-01-05",1186.13,1258.01,1186.13,1258.01,3070],["2010-01-06",1090.28,1246.03,1090.28,1198.11,3660],["2010-01-07",1246.03,1246.03,1030.37,1198.11,1540],["2010-01-08",1210.09,1258.01,1198.11,1258.01,3020],["2010-01-11",1234.05,1234.05,1234.05,1234.05,0],["2010-01-12",1198.11,1198.11,1198.11,1198.11,500],["2010-01-13",1317.92,1317.92,1317.92,1317.92,10],["2010-01-14",1317.92,1317.92,1317.92,1317.92,0],["2010-01-18",1234.05,1234.05,1234.05,1234.05,0],["2010-01-19",1150.18,1198.11,1150.18,1198.11,530],["2010-01-20",1246.03,1246.03,1078.3,1078.3,1100],["2010-01-21",1174.15,1174.15,1174.15,1174.15,5000],["2010-01-22",1174.15,1174.15,1174.15,1174.15,0],["2010-01-25",1066.32,1066.32,1066.32,1066.32,20],["2010-01-26",1162.17,1162.17,1138.2,1138.2,3080],["2010-01-27",1138.2,1138.2,1138.2,1138.2,100],["2010-01-28",1198.11,1198.11,1138.2,1138.2,1200],["2010-01-29",1258.01,1258.01,1186.13,1186.13,30],["2010-02-01",1329.9,1329.9,1138.2,1138.2,1010],["2010-02-02",1246.03,1246.03,1138.2,1138.2,1020],["2010-02-03",1030.37,1030.37,1030.37,1030.37,3000],["2010-02-04",1126.22,1126.22,1102.26,1102.26,30],["2010-02-05",1006.41,1018.39,1006.41,1006.41,4600],["2010-02-08",1006.41,1006.41,1006.41,1006.41,0],["2010-02-09",1102.26,1102.26,1102.26,1102.26,10],["2010-02-10",1114.24,1114.24,1090.28,1090.28,30],["2010-02-11",1210.09,1210.09,1210.09,1210.09,10],["2010-02-12",1329.9,1329.9,1329.9,1329.9,10],["2010-02-22",1293.96,1461.69,1258.01,1258.01,1080],["2010-02-23",1413.77,1413.77,1198.11,1198.11,410],["2010-02-24",1317.92,1317.92,1078.3,1078.3,510],["2010-02-25",1186.13,1186.13,1186.13,1186.13,10],["2010-02-26",1293.96,1293.96,1078.3,1078.3,710],["2010-03-01",1198.11,1198.11,982.45,982.45,1210],["2010-03-02",1078.3,1078.3,1078.3,1078.3,10],["2010-03-03",1186.13,1186.13,1138.2,1138.2,1010],["2010-03-04",1246.03,1246.03,1030.37,1030.37,90],["2010-03-05",1222.07,1222.07,1162.17,1162.17,20],["2010-03-08",1198.11,1198.11,1198.11,1198.11,10],["2010-03-09",1305.94,1305.94,1078.3,1078.3,2240],["2010-03-10",1186.13,1186.13,1186.13,1186.13,100],["2010-03-11",1293.96,1293.96,1293.96,1293.96,50],["2010-03-12",1413.77,1413.77,1174.15,1174.15,990],["2010-03-15",1317.92,1317.92,1078.3,1078.3,2750],["2010-03-16",1186.13,1186.13,970.47,1126.22,3070],["2010-03-17",1222.07,1222.07,1078.3,1102.26,390],["2010-03-18",1198.11,1198.11,982.45,982.45,30],["2010-03-19",1150.18,1150.18,1150.18,1150.18,10],["2010-03-22",1258.01,1258.01,1042.35,1162.17,160],["2010-03-23",1270.0,1270.0,1054.34,1054.34,30],["2010-03-24",1018.39,1234.05,1018.39,1018.39,4080],["2010-03-25",1126.22,1126.22,1078.3,1078.3,8010],["2010-03-26",1126.22,1126.22,970.47,970.47,30],["2010-03-29",1114.24,1114.24,1114.24,1114.24,25],["2010-03-30",1222.07,1222.07,1222.07,1222.07,10],["2010-03-31",1114.24,1114.24,1114.24,1114.24,10],["2010-04-01",1222.07,1222.07,1006.41,1018.39,2500],["2010-04-02",1018.39,1054.34,1018.39,1054.34,90],["2010-04-05",1042.35,1078.3,958.49,1078.3,8130],["2010-04-06",958.49,958.49,958.49,958.49,100],["2010-04-07",958.49,970.47,958.49,970.47,3800],["2010-04-09",958.49,958.49,958.49,958.49,0],["2010-04-12",1054.34,1054.34,874.62,1030.37,2050],["2010-04-13",1126.22,1126.22,934.52,958.49,1440],["2010-04-14",1054.34,1054.34,1054.34,1054.34,1610],["2010-04-15",1078.3,1078.3,1078.3,1078.3,50],["2010-04-16",1186.13,1186.13,1066.32,1114.24,800],["2010-04-19",1222.07,1222.07,1078.3,1078.3,1610],["2010-04-20",1198.11,1198.11,1150.18,1186.13,1155],["2010-04-21",1258.01,1258.01,1078.3,1090.28,360],["2010-04-22",1198.11,1198.11,1078.3,1114.24,4120],["2010-04-26",1198.11,1198.11,1078.3,1078.3,5810],["2010-04-27",1246.03,1246.03,1246.03,1246.03,10],["2010-04-28",1365.84,1365.84,1126.22,1138.2,5110],["2010-04-29",1138.2,1138.2,1138.2,1138.2,0],["2010-05-04",1246.03,1246.03,1078.3,1174.15,30740],["2010-05-05",1317.92,1317.92,1078.3,1317.92,8717],["2010-05-06",1198.11,1281.98,1174.15,1281.98,17943],["2010-05-07",1246.03,1365.84,1246.03,1365.84,28632],["2010-05-10",1485.66,1485.66,1222.07,1485.66,10330],["2010-05-11",1461.69,1461.69,1198.11,1353.86,5480],["2010-05-12",1389.81,1389.81,1198.11,1389.81,28430],["2010-05-13",1329.9,1329.9,1090.28,1102.26,7420],["2010-05-14",1114.24,1222.07,1114.24,1198.11,7950],["2010-05-17",1281.98,1281.98,1090.28,1090.28,2480],["2010-05-18",1317.92,1317.92,1078.3,1138.2,24355],["2010-05-19",1138.2,1246.03,1138.2,1246.03,550],["2010-05-20",1186.13,1234.05,1090.28,1090.28,5300],["2010-05-21",1258.01,1258.01,1078.3,1246.03,3910],["2010-05-24",1222.07,1222.07,1222.07,1222.07,10],["2010-05-25",1293.96,1293.96,1078.3,1078.3,11020],["2010-05-26",1186.13,1186.13,1138.2,1138.2,50010],["2010-05-27",1078.3,1078.3,1078.3,1078.3,4700],["2010-05-28",1186.13,1186.13,1090.28,1090.28,12510],["2010-05-31",1258.01,1258.01,1150.18,1150.18,410],["2010-06-01",1258.01,1258.01,1078.3,1186.13,430],["2010-06-02",1198.11,1198.11,982.45,982.45,20],["2010-06-03",1198.11,1198.11,994.43,1078.3,5650],["2010-06-04",1186.13,1186.13,994.43,994.43,1460],["2010-06-07",1114.24,1114.24,994.43,994.43,800],["2010-06-08",992.03,1175.74,992.03,1175.74,530],["2010-06-09",1273.72,1273.72,1053.27,1151.25,320],["2010-06-10",1273.72,1273.72,1163.5,1261.48,320],["2010-06-11",1224.73,1298.22,1224.73,1298.22,3140],["2010-06-14",1212.49,1212.49,1163.5,1163.5,200],["2010-06-15",1310.46,1310.46,1102.26,1102.26,380],["2010-06-16",1224.73,1224.73,1004.28,1102.26,1250],["2010-06-17",1187.99,1187.99,1187.99,1187.99,100],["2010-06-18",1298.22,1298.22,1212.49,1212.49,610],["2010-06-21",1322.71,1322.71,1212.49,1212.49,1210],["2010-06-22",979.79,979.79,979.79,979.79,6900],["2010-06-23",1102.26,1102.26,1102.26,1102.26,5000],["2010-06-24",1212.49,1212.49,1004.28,1004.28,830],["2010-06-25",1151.25,1151.25,992.03,1102.26,250],["2010-06-28",1187.99,1187.99,1041.02,1041.02,6010],["2010-06-29",967.54,1151.25,955.29,1151.25,259],["2010-06-30",1053.27,1065.52,943.04,943.04,470],["2010-07-01",1090.01,1090.01,906.3,1065.52,5538],["2010-07-02",1139.0,1139.0,1139.0,1139.0,3280],["2010-07-05",1249.23,1249.23,1200.24,1200.24,75190],["2010-07-06",1371.7,1371.7,1371.7,1371.7,17858],["2010-07-07",1506.42,1506.42,1383.95,1469.68,60030],["2010-07-08",1641.14,1641.14,1347.21,1641.14,12733],["2010-07-09",1359.45,1469.68,1285.97,1347.21,3810],["2010-07-12",1481.93,1481.93,1285.97,1347.21,3250],["2010-07-13",1481.93,1481.93,1408.44,1469.68,31059],["2010-07-14",1592.15,1592.15,1592.15,1592.15,1107300],["2010-07-15",1432.94,1432.94,1347.21,1359.45,4600],["2010-07-16",1518.67,1518.67,1249.23,1506.42,38361],["2010-07-19",1359.45,1469.68,1359.45,1408.44,5300],["2010-07-20",1408.44,1408.44,1273.72,1273.72,5800],["2010-07-21",1347.21,1347.21,1285.97,1285.97,1700],["2010-07-22",1236.98,1310.46,1236.98,1273.72,11700],["2010-07-23",1249.23,1249.23,1236.98,1249.23,4000],["2010-07-26",1224.73,1298.22,1224.73,1224.73,4700],["2010-07-27",1249.23,1249.23,1236.98,1236.98,1100],["2010-07-28",1224.73,1224.73,1175.74,1175.74,6400],["2010-07-29",1212.49,1224.73,1212.49,1224.73,2200],["2010-07-30",1224.73,1236.98,1224.73,1224.73,1000],["2010-08-02",1224.73,1224.73,1224.73,1224.73,300],["2010-08-03",1139.0,1224.73,1139.0,1139.0,3600],["2010-08-04",1224.73,1224.73,1065.52,1065.52,4400],["2010-08-05",1175.74,1175.74,1175.74,1175.74,100],["2010-08-06",1212.49,1212.49,1126.75,1126.75,1800],["2010-08-09",1163.5,1163.5,1028.78,1041.02,9500],["2010-08-10",1102.26,1102.26,1090.01,1090.01,2600],["2010-08-11",1102.26,1102.26,1102.26,1102.26,3700],["2010-08-12",1102.26,1114.51,1041.02,1041.02,1200],["2010-08-13",1028.78,1090.01,1028.78,1065.52,6700],["2010-08-16",1102.26,1151.25,1102.26,1151.25,14500],["2010-08-17",1151.25,1151.25,1102.26,1102.26,1400],["2010-08-18",1077.77,1077.77,1065.52,1065.52,12000],["2010-08-19",1041.02,1041.02,1016.53,1041.02,8800],["2010-08-20",979.79,1077.77,979.79,1028.78,7300],["2010-08-23",1016.53,1016.53,1016.53,1016.53,100],["2010-08-24",955.29,1102.26,955.29,1041.02,3300],["2010-08-25",918.55,967.54,906.3,967.54,7900],["2010-08-26",918.55,1004.28,918.55,1004.28,14400],["2010-08-27",1041.02,1041.02,1041.02,1041.02,100],["2010-08-30",979.79,1102.26,955.29,1053.27,3800],["2010-08-31",1065.52,1090.01,1041.02,1090.01,10200],["2010-09-01",1090.01,1090.01,1041.02,1053.27,8200],["2010-09-06",1077.77,1090.01,1041.02,1041.02,6800],["2010-09-07",1041.02,1041.02,1004.28,1004.28,7600],["2010-09-08",1016.53,1016.53,1016.53,1016.53,700],["2010-09-09",1016.53,1028.78,1016.53,1028.78,7800],["2010-09-10",1016.53,1016.53,1004.28,1016.53,6800],["2010-09-13",1016.53,1065.52,1016.53,1028.78,5800],["2010-09-14",943.04,1028.78,943.04,1016.53,2400],["2010-09-15",992.03,1028.78,992.03,1028.78,5200],["2010-09-16",1016.53,1016.53,1016.53,1016.53,0],["2010-09-17",992.03,992.03,992.03,992.03,100],["2010-09-20",1004.28,1004.28,1004.28,1004.28,400],["2010-09-21",979.79,1004.28,979.79,1004.28,1200],["2010-09-22",979.79,1004.28,979.79,1004.28,1300],["2010-09-23",1004.28,1004.28,979.79,979.79,1000],["2010-09-24",979.79,992.03,979.79,992.03,300],["2010-09-27",906.3,906.3,906.3,906.3,200],["2010-09-28",992.03,992.03,992.03,992.03,2700],["2010-09-29",1016.53,1016.53,930.8,930.8,4900],["2010-09-30",906.3,1004.28,857.31,1004.28,12000],["2010-10-01",979.79,979.79,906.3,906.3,200],["2010-10-04",881.81,881.81,881.81,881.81,6900],["2010-10-05",820.57,943.04,820.57,943.04,300],["2010-10-06",881.81,943.04,881.81,943.04,400],["2010-10-07",857.31,881.81,857.31,857.31,3000],["2010-10-08",857.31,857.31,857.31,857.31,1000],["2010-10-11",857.31,857.31,857.31,857.31,600],["2010-10-12",857.31,881.81,857.31,881.81,4800],["2010-10-13",845.07,857.31,845.07,857.31,12600],["2010-10-14",857.31,918.55,857.31,857.31,7900],["2010-10-15",857.31,894.06,857.31,894.06,1700],["2010-10-18",857.31,857.31,857.31,857.31,200],["2010-10-19",857.31,857.31,857.31,857.31,2500],["2010-10-20",857.31,857.31,796.08,796.08,700],["2010-10-21",845.07,857.31,845.07,857.31,9900],["2010-10-22",930.8,930.8,796.08,796.08,8000],["2010-10-25",808.32,881.81,808.32,881.81,500],["2010-10-26",808.32,894.06,808.32,894.06,200],["2010-10-27",857.31,857.31,857.31,857.31,7000],["2010-10-28",857.31,857.31,857.31,857.31,0],["2010-10-29",808.32,808.32,796.08,796.08,300],["2010-11-01",796.08,796.08,796.08,796.08,0],["2010-11-02",845.07,857.31,845.07,857.31,1100],["2010-11-03",857.31,857.31,857.31,857.31,1000],["2010-11-04",857.31,857.31,857.31,857.31,0],["2010-11-05",894.06,894.06,894.06,894.06,100],["2010-11-08",906.3,930.8,906.3,930.8,200],["2010-11-09",869.56,869.56,832.82,832.82,1500],["2010-11-10",820.57,820.57,796.08,796.08,11000],["2010-11-11",771.58,796.08,771.58,796.08,4000],["2010-11-12",783.83,783.83,783.83,783.83,0],["2010-11-15",734.84,734.84,710.35,710.35,2200],["2010-11-16",734.84,734.84,734.84,734.84,6500],["2010-11-17",661.36,673.6,661.36,661.36,9300],["2010-11-18",661.36,661.36,661.36,661.36,0],["2010-11-19",698.1,722.59,673.6,722.59,6600],["2010-11-22",685.85,685.85,673.6,685.85,700],["2010-11-23",710.35,710.35,710.35,710.35,4000],["2010-11-24",685.85,759.33,685.85,759.33,3100],["2010-11-25",783.83,783.83,747.09,747.09,10500],["2010-11-26",710.35,710.35,685.85,698.1,9000],["2010-11-29",710.35,747.09,710.35,734.84,15700],["2010-11-30",808.32,808.32,796.08,808.32,3400],["2010-12-01",869.56,869.56,734.84,869.56,8600],["2010-12-02",747.09,820.57,747.09,820.57,22600],["2010-12-03",869.56,881.81,857.31,881.81,18400],["2010-12-06",930.8,930.8,796.08,820.57,6200],["2010-12-07",796.08,796.08,747.09,747.09,15100],["2010-12-08",710.35,710.35,685.85,685.85,14500],["2010-12-09",698.1,759.33,698.1,759.33,20300],["2010-12-10",820.57,820.57,747.09,808.32,13000],["2010-12-13",845.07,845.07,808.32,845.07,19900],["2010-12-14",857.31,857.31,796.08,796.08,5200],["2010-12-15",894.06,894.06,796.08,808.32,9900],["2010-12-16",783.83,857.31,771.58,857.31,2000],["2010-12-17",796.08,832.82,771.58,820.57,14600],["2010-12-20",771.58,783.83,771.58,783.83,4900],["2010-12-21",734.84,783.83,734.84,783.83,2500],["2010-12-22",747.09,747.09,734.84,734.84,600],["2010-12-23",734.84,747.09,734.84,747.09,6700],["2010-12-24",747.09,783.83,747.09,771.58,2000],["2010-12-27",759.33,796.08,747.09,796.08,2400],["2010-12-28",820.57,845.07,783.83,832.82,60400],["2010-12-29",832.82,845.07,832.82,832.82,18700],["2010-12-30",906.3,906.3,845.07,869.56,13100],["2010-12-31",869.56,881.81,796.08,869.56,8200],["2011-01-04",857.31,857.31,857.31,857.31,0],["2011-01-05",796.08,845.07,796.08,845.07,1100],["2011-01-06",796.08,796.08,796.08,796.08,0],["2011-01-07",820.57,845.07,808.32,845.07,3900],["2011-01-10",808.32,808.32,808.32,808.32,1600],["2011-01-11",771.58,796.08,771.58,796.08,1000],["2011-01-12",832.82,832.82,808.32,808.32,1000],["2011-01-13",734.84,845.07,734.84,832.82,700],["2011-01-14",759.33,857.31,759.33,857.31,7700],["2011-01-17",845.07,857.31,845.07,857.31,5500],["2011-01-18",857.31,857.31,832.82,845.07,5400],["2011-01-19",857.31,857.31,857.31,857.31,1400],["2011-01-20",881.81,943.04,857.31,857.31,1200],["2011-01-21",857.31,955.29,832.82,832.82,5300],["2011-01-24",857.31,857.31,857.31,857.31,100],["2011-01-25",783.83,857.31,783.83,783.83,6300],["2011-01-26",845.07,845.07,759.33,845.07,1800],["2011-01-27",796.08,832.82,796.08,832.82,600],["2011-01-28",845.07,845.07,771.58,845.07,7800],["2011-02-08",796.08,796.08,796.08,796.08,0],["2011-02-09",857.31,869.56,857.31,857.31,1700],["2011-02-10",857.31,857.31,857.31,857.31,0],["2011-02-11",869.56,869.56,869.56,869.56,200],["2011-02-14",869.56,869.56,832.82,832.82,2700],["2011-02-15",808.32,857.31,759.33,759.33,9100],["2011-02-16",857.31,857.31,783.83,783.83,500],["2011-02-17",857.31,857.31,857.31,857.31,100],["2011-02-18",857.31,857.31,857.31,857.31,0],["2011-02-21",771.58,783.83,771.58,783.83,3200],["2011-02-22",722.59,747.09,722.59,734.84,900],["2011-02-23",747.09,808.32,747.09,808.32,6200],["2011-02-24",820.57,820.57,783.83,783.83,9300],["2011-02-25",820.57,820.57,820.57,820.57,100],["2011-02-28",820.57,820.57,771.58,783.83,6900],["2011-03-01",771.58,771.58,771.58,771.58,200],["2011-03-02",759.33,771.58,759.33,771.58,3500],["2011-03-03",771.58,771.58,771.58,771.58,0],["2011-03-04",771.58,771.58,771.58,771.58,0],["2011-03-07",771.58,771.58,771.58,771.58,0],["2011-03-08",771.58,832.82,698.1,808.32,400],["2011-03-09",783.83,783.83,783.83,783.83,0],["2011-03-10",845.07,845.07,845.07,845.07,100],["2011-03-11",869.56,869.56,869.56,869.56,100],["2011-03-14",869.56,869.56,869.56,869.56,0],["2011-03-15",783.83,783.83,783.83,783.83,600],["2011-03-16",845.07,845.07,845.07,845.07,200],["2011-03-17",845.07,845.07,845.07,845.07,0],["2011-03-18",845.07,845.07,845.07,845.07,0],["2011-03-21",845.07,845.07,845.07,845.07,0],["2011-03-22",845.07,845.07,845.07,845.07,0],["2011-03-23",869.56,869.56,869.56,869.56,100],["2011-03-24",808.32,857.31,808.32,808.32,3000],["2011-03-25",771.58,820.57,771.58,820.57,9200],["2011-03-28",857.31,857.31,857.31,857.31,100],["2011-03-29",869.56,869.56,869.56,869.56,100],["2011-03-30",869.56,869.56,869.56,869.56,0],["2011-03-31",869.56,869.56,869.56,869.56,0],["2011-04-01",869.56,869.56,869.56,869.56,0],["2011-04-04",808.32,832.82,808.32,832.82,3000],["2011-04-05",857.31,857.31,857.31,857.31,100],["2011-04-06",869.56,869.56,869.56,869.56,100],["2011-04-07",857.31,857.31,857.31,857.31,1000],["2011-04-08",869.56,869.56,857.31,857.31,2100],["2011-04-13",857.31,857.31,771.58,857.31,1200],["2011-04-14",771.58,796.08,771.58,796.08,300],["2011-04-15",783.83,832.82,783.83,832.82,1300],["2011-04-18",710.35,857.31,710.35,845.07,500],["2011-04-19",857.31,894.06,845.07,857.31,1600],["2011-04-20",845.07,857.31,845.07,857.31,400],["2011-04-21",894.06,943.04,894.06,906.3,3600],["2011-04-22",894.06,894.06,894.06,894.06,0],["2011-04-25",832.82,857.31,820.57,857.31,800],["2011-04-26",820.57,845.07,808.32,845.07,4100],["2011-04-27",857.31,857.31,857.31,857.31,200],["2011-04-28",857.31,857.31,857.31,857.31,100],["2011-04-29",771.58,771.58,771.58,771.58,100],["2011-05-04",845.07,845.07,845.07,845.07,100],["2011-05-05",796.08,796.08,796.08,796.08,700],["2011-05-06",845.07,845.07,845.07,845.07,1100],["2011-05-09",845.07,845.07,796.08,845.07,1900],["2011-05-10",796.08,832.82,796.08,832.82,600],["2011-05-11",796.08,820.57,796.08,820.57,1100],["2011-05-12",857.31,857.31,796.08,845.07,1100],["2011-05-13",734.84,808.32,734.84,808.32,4500],["2011-05-16",839.82,839.82,839.82,839.82,100],["2011-05-17",755.84,755.84,755.84,755.84,2000],["2011-05-18",741.84,797.83,685.85,685.85,6400],["2011-05-19",657.86,657.86,657.86,657.86,4100],["2011-05-20",699.85,699.85,699.85,699.85,3100],["2011-05-23",657.86,699.85,657.86,699.85,5100],["2011-05-24",671.85,671.85,671.85,671.85,1000],["2011-05-25",699.85,699.85,629.86,629.86,6500],["2011-05-26",713.84,713.84,713.84,713.84,100],["2011-05-27",713.84,741.84,699.85,741.84,3000],["2011-05-30",685.85,699.85,685.85,699.85,4600],["2011-05-31",741.84,741.84,699.85,699.85,2500],["2011-06-01",755.84,755.84,727.84,727.84,3100],["2011-06-02",713.84,755.84,713.84,755.84,7300],["2011-06-03",727.84,727.84,727.84,727.84,0],["2011-06-06",727.84,741.84,727.84,741.84,900],["2011-06-07",797.83,811.82,769.83,769.83,14700],["2011-06-08",783.83,783.83,755.84,755.84,800],["2011-06-09",727.84,755.84,727.84,727.84,5300],["2011-06-10",727.84,755.84,713.84,755.84,8600],["2011-06-13",699.85,727.84,699.85,699.85,14000],["2011-06-14",727.84,727.84,727.84,727.84,100],["2011-06-15",657.86,657.86,657.86,657.86,100],["2011-06-16",685.85,699.85,685.85,699.85,12000],["2011-06-17",699.85,699.85,699.85,699.85,3000],["2011-06-20",685.85,685.85,657.86,657.86,3400],["2011-06-21",699.85,713.84,699.85,699.85,8100],["2011-06-22",699.85,741.84,685.85,741.84,16500],["2011-06-23",727.84,741.84,727.84,741.84,13600],["2011-06-24",741.84,755.84,741.84,755.84,4000],["2011-06-27",755.84,797.83,755.84,797.83,19000],["2011-06-28",713.84,769.83,713.84,769.83,3600],["2011-06-29",839.82,839.82,839.82,839.82,500],["2011-06-30",839.82,839.82,839.82,839.82,0],["2011-07-01",783.83,783.83,783.83,783.83,5000],["2011-07-04",713.84,713.84,713.84,713.84,100],["2011-07-05",699.85,727.84,699.85,727.84,23600],["2011-07-06",741.84,769.83,741.84,769.83,5000],["2011-07-07",825.82,825.82,741.84,741.84,4100],["2011-07-08",671.85,671.85,671.85,671.85,100],["2011-07-11",699.85,699.85,643.86,643.86,11500],["2011-07-12",699.85,699.85,685.85,685.85,4000],["2011-07-13",769.83,769.83,671.85,671.85,9300],["2011-07-14",685.85,685.85,685.85,685.85,100],["2011-07-15",643.86,657.86,629.86,629.86,6300],["2011-07-18",643.86,643.86,643.86,643.86,0],["2011-07-19",643.86,643.86,643.86,643.86,0],["2011-07-20",685.85,685.85,685.85,685.85,100],["2011-07-21",699.85,699.85,699.85,699.85,100],["2011-07-22",629.86,699.85,629.86,629.86,11800],["2011-07-25",643.86,643.86,643.86,643.86,0],["2011-07-26",643.86,643.86,643.86,643.86,0],["2011-07-27",643.86,643.86,643.86,643.86,0],["2011-07-28",643.86,643.86,643.86,643.86,0],["2011-07-29",587.87,587.87,587.87,587.87,100],["2011-08-01",587.87,643.86,587.87,643.86,5700],["2011-08-02",587.87,587.87,587.87,587.87,10300],["2011-08-03",587.87,587.87,531.88,531.88,7300],["2011-08-04",573.88,573.88,573.88,573.88,100],["2011-08-05",629.86,629.86,629.86,629.86,5000],["2011-08-08",573.88,643.86,573.88,643.86,2200],["2011-08-09",615.87,615.87,587.87,587.87,21100],["2011-08-10",587.87,587.87,587.87,587.87,0],["2011-08-11",587.87,587.87,587.87,587.87,0],["2011-08-12",601.87,601.87,587.87,601.87,11700],["2011-08-15",559.88,601.87,559.88,601.87,1000],["2011-08-16",657.86,657.86,657.86,657.86,100],["2011-08-17",699.85,699.85,699.85,699.85,100],["2011-08-18",643.86,643.86,629.86,629.86,600],["2011-08-19",629.86,629.86,629.86,629.86,0],["2011-08-22",685.85,685.85,685.85,685.85,200],["2011-08-23",629.86,629.86,629.86,629.86,100],["2011-08-24",629.86,629.86,629.86,629.86,0],["2011-08-25",685.85,685.85,685.85,685.85,15900],["2011-08-26",699.85,699.85,699.85,699.85,1000],["2011-08-29",629.86,629.86,629.86,629.86,1100],["2011-08-30",629.86,629.86,629.86,629.86,0],["2011-08-31",657.86,685.85,657.86,685.85,400],["2011-09-01",727.84,727.84,727.84,727.84,100],["2011-09-05",657.86,699.85,657.86,699.85,1100],["2011-09-06",699.85,699.85,699.85,699.85,500],["2011-09-07",699.85,713.84,699.85,713.84,5200],["2011-09-08",741.84,769.83,741.84,755.84,1200],["2011-09-09",755.84,755.84,755.84,755.84,2000],["2011-09-12",685.85,769.83,685.85,741.84,5400],["2011-09-13",741.84,769.83,741.84,769.83,1300],["2011-09-14",755.84,755.84,755.84,755.84,2000],["2011-09-15",699.85,699.85,699.85,699.85,100],["2011-09-16",629.86,671.85,629.86,671.85,300],["2011-09-19",685.85,713.84,685.85,713.84,500],["2011-09-20",769.83,769.83,769.83,769.83,100],["2011-09-21",825.82,825.82,825.82,825.82,100],["2011-09-22",755.84,755.84,755.84,755.84,100],["2011-09-23",755.84,755.84,755.84,755.84,100],["2011-09-26",755.84,755.84,755.84,755.84,500],["2011-09-27",811.82,811.82,811.82,811.82,100],["2011-09-28",741.84,755.84,741.84,755.84,200],["2011-09-29",727.84,727.84,727.84,727.84,100],["2011-09-30",769.83,783.83,769.83,783.83,2200],["2011-10-03",769.83,769.83,769.83,769.83,1100],["2011-10-04",839.82,839.82,839.82,839.82,100],["2011-10-05",755.84,755.84,755.84,755.84,300],["2011-10-06",699.85,825.82,699.85,825.82,700],["2011-10-07",839.82,839.82,769.83,769.83,600],["2011-10-10",741.84,741.84,741.84,741.84,2000],["2011-10-11",671.85,699.85,671.85,699.85,1100],["2011-10-12",769.83,769.83,769.83,769.83,100],["2011-10-13",825.82,839.82,825.82,839.82,200],["2011-10-14",909.8,909.8,909.8,909.8,100],["2011-10-17",825.82,825.82,825.82,825.82,100],["2011-10-18",811.82,811.82,755.84,755.84,500],["2011-10-19",769.83,769.83,769.83,769.83,0],["2011-10-20",769.83,769.83,769.83,769.83,0],["2011-10-21",713.84,713.84,713.84,713.84,100],["2011-10-24",769.83,769.83,769.83,769.83,100],["2011-10-25",825.82,825.82,825.82,825.82,100],["2011-10-26",825.82,825.82,825.82,825.82,0],["2011-10-27",769.83,769.83,769.83,769.83,100],["2011-10-28",839.82,839.82,839.82,839.82,100],["2011-10-31",839.82,839.82,839.82,839.82,0],["2011-11-01",825.82,825.82,825.82,825.82,200],["2011-11-02",867.81,867.81,755.84,755.84,200],["2011-11-03",811.82,811.82,811.82,811.82,0],["2011-11-04",811.82,811.82,741.84,741.84,1300],["2011-11-07",699.85,699.85,699.85,699.85,800],["2011-11-08",769.83,769.83,671.85,671.85,300],["2011-11-09",769.83,769.83,769.83,769.83,100],["2011-11-10",797.83,797.83,699.85,699.85,200],["2011-11-11",825.82,825.82,825.82,825.82,100],["2011-11-14",825.82,825.82,825.82,825.82,0],["2011-11-15",825.82,825.82,825.82,825.82,0],["2011-11-16",755.84,755.84,755.84,755.84,100],["2011-11-17",825.82,825.82,825.82,825.82,100],["2011-11-18",825.82,825.82,755.84,755.84,2100],["2011-11-21",839.82,839.82,839.82,839.82,100],["2011-11-22",755.84,755.84,755.84,755.84,700],["2011-11-23",811.82,811.82,811.82,811.82,100],["2011-11-24",811.82,811.82,811.82,811.82,0],["2011-11-25",783.83,783.83,783.83,783.83,100],["2011-11-28",853.81,853.81,713.84,825.82,300],["2011-11-29",825.82,825.82,825.82,825.82,100],["2011-11-30",825.82,825.82,825.82,825.82,0],["2011-12-01",825.82,825.82,825.82,825.82,0],["2011-12-02",755.84,755.84,755.84,755.84,100],["2011-12-05",797.83,811.82,797.83,811.82,200],["2011-12-06",867.81,867.81,867.81,867.81,100],["2011-12-07",867.81,867.81,867.81,867.81,0],["2011-12-08",783.83,937.8,783.83,937.8,300],["2011-12-09",881.81,881.81,881.81,881.81,100],["2011-12-12",881.81,881.81,881.81,881.81,0],["2011-12-13",895.81,895.81,867.81,867.81,200],["2011-12-14",881.81,881.81,797.83,797.83,200],["2011-12-15",755.84,755.84,755.84,755.84,100],["2011-12-16",825.82,825.82,825.82,825.82,100],["2011-12-19",895.81,895.81,895.81,895.81,100],["2011-12-20",895.81,895.81,895.81,895.81,0],["2011-12-21",895.81,895.81,895.81,895.81,0],["2011-12-22",895.81,895.81,895.81,895.81,0],["2011-12-23",895.81,895.81,895.81,895.81,0],["2011-12-26",811.82,811.82,811.82,811.82,100],["2011-12-27",741.84,741.84,741.84,741.84,100],["2011-12-28",671.85,671.85,671.85,671.85,100],["2011-12-29",671.85,671.85,671.85,671.85,0],["2011-12-30",727.84,727.84,615.87,615.87,700],["2012-01-03",671.85,671.85,573.88,573.88,200],["2012-01-04",685.85,685.85,573.88,671.85,300],["2012-01-05",685.85,685.85,601.87,601.87,4200],["2012-01-06",545.88,545.88,545.88,545.88,3800],["2012-01-09",587.87,587.87,587.87,587.87,200],["2012-01-10",629.86,629.86,573.88,573.88,200],["2012-01-11",657.86,657.86,559.88,559.88,200],["2012-01-12",657.86,657.86,559.88,559.88,400],["2012-01-13",587.87,587.87,559.88,559.88,7400],["2012-01-16",531.88,545.88,517.89,517.89,10600],["2012-01-17",503.89,573.88,489.89,531.88,9300],["2012-01-18",559.88,559.88,559.88,559.88,300],["2012-01-19",559.88,559.88,559.88,559.88,400],["2012-01-20",615.87,615.87,615.87,615.87,1200],["2012-01-30",657.86,657.86,573.88,573.88,300],["2012-01-31",601.87,601.87,601.87,601.87,0],["2012-02-01",573.88,573.88,573.88,573.88,100],["2012-02-03",559.88,573.88,559.88,573.88,1000],["2012-02-06",517.89,517.89,517.89,517.89,100],["2012-02-07",531.88,559.88,531.88,559.88,1800],["2012-02-08",545.88,559.88,545.88,559.88,3600],["2012-02-09",559.88,559.88,559.88,559.88,0],["2012-02-10",503.89,559.88,503.89,531.88,2700],["2012-02-13",517.89,517.89,517.89,517.89,100],["2012-02-14",559.88,559.88,559.88,559.88,1000],["2012-02-15",559.88,559.88,559.88,559.88,0],["2012-02-16",531.88,587.87,531.88,559.88,3000],["2012-02-17",573.88,601.87,573.88,601.87,4700],["2012-02-20",587.87,587.87,587.87,587.87,0],["2012-02-21",559.88,559.88,559.88,559.88,100],["2012-02-22",559.88,559.88,559.88,559.88,8600],["2012-02-23",559.88,573.88,559.88,573.88,3000],["2012-02-24",587.87,587.87,587.87,587.87,100],["2012-02-27",587.87,587.87,587.87,587.87,0],["2012-02-28",573.88,587.87,573.88,573.88,1100],["2012-02-29",573.88,573.88,573.88,573.88,0],["2012-03-01",559.88,601.87,559.88,601.87,400],["2012-03-02",615.87,629.86,615.87,629.86,1900],["2012-03-05",657.86,685.85,657.86,685.85,6400],["2012-03-06",727.84,727.84,671.85,671.85,2000],["2012-03-07",629.86,629.86,629.86,629.86,1700],["2012-03-08",573.88,573.88,573.88,573.88,5000],["2012-03-09",573.88,573.88,573.88,573.88,0],["2012-03-12",573.88,587.87,573.88,587.87,5500],["2012-03-13",601.87,643.86,601.87,643.86,1300],["2012-03-14",643.86,643.86,629.86,629.86,1000],["2012-03-15",657.86,657.86,657.86,657.86,100],["2012-03-16",671.85,713.84,671.85,713.84,4700],["2012-03-19",699.85,769.83,629.86,769.83,994700],["2012-03-20",727.84,727.84,727.84,727.84,200],["2012-03-21",769.83,769.83,769.83,769.83,200],["2012-03-22",713.84,741.84,713.84,741.84,1600],["2012-03-23",685.85,699.85,671.85,685.85,4200],["2012-03-26",643.86,699.85,643.86,699.85,3900],["2012-03-27",685.85,685.85,685.85,685.85,0],["2012-03-28",643.86,643.86,643.86,643.86,300],["2012-03-29",643.86,643.86,629.86,629.86,700],["2012-03-30",573.88,643.86,573.88,643.86,500],["2012-04-03",615.87,615.87,559.88,559.88,5000],["2012-04-04",615.87,615.87,615.87,615.87,1000],["2012-04-05",615.87,615.87,615.87,615.87,0],["2012-04-06",657.86,657.86,657.86,657.86,100],["2012-04-09",657.86,657.86,657.86,657.86,0],["2012-04-10",657.86,657.86,657.86,657.86,0],["2012-04-11",657.86,657.86,657.86,657.86,0],["2012-04-12",629.86,629.86,629.86,629.86,3800],["2012-04-13",671.85,685.85,671.85,685.85,2100],["2012-04-16",699.85,713.84,699.85,713.84,5200],["2012-04-17",685.85,685.85,685.85,685.85,100],["2012-04-18",713.84,713.84,685.85,685.85,900],["2012-04-19",727.84,741.84,713.84,741.84,8300],["2012-04-20",685.85,727.84,671.85,671.85,3000],["2012-04-23",671.85,727.84,671.85,685.85,1300],["2012-04-24",699.85,727.84,699.85,713.84,5500],["2012-04-25",713.84,741.84,685.85,685.85,6500],["2012-04-26",713.84,741.84,713.84,741.84,14200],["2012-04-27",769.83,769.83,727.84,727.84,10500],["2012-05-02",755.84,783.83,755.84,783.83,1100],["2012-05-03",755.84,755.84,685.85,685.85,3800],["2012-05-04",727.84,755.84,727.84,755.84,9200],["2012-05-07",825.82,825.82,811.82,825.82,19400],["2012-05-08",895.81,895.81,825.82,895.81,12000],["2012-05-09",951.79,951.79,895.81,937.8,3800],["2012-05-10",923.8,965.79,923.8,937.8,5400],["2012-05-11",909.8,923.8,909.8,923.8,1000],["2012-05-14",853.81,853.81,825.82,825.82,4400],["2012-05-15",783.83,783.83,769.83,769.83,5000],["2012-05-16",769.83,769.83,769.83,769.83,0],["2012-05-17",825.82,825.82,825.82,825.82,100],["2012-05-18",881.81,881.81,881.81,881.81,100],["2012-05-21",965.79,965.79,965.79,965.79,100],["2012-05-22",1049.77,1049.77,965.79,965.79,1100],["2012-05-23",979.79,979.79,979.79,979.79,0],["2012-05-24",895.81,937.8,881.81,881.81,5200],["2012-05-25",923.8,923.8,825.82,867.81,4700],["2012-05-28",937.8,937.8,839.82,881.81,8200],["2012-05-29",867.81,895.81,853.81,853.81,7600],["2012-05-30",909.8,909.8,881.81,909.8,10000],["2012-05-31",895.81,895.81,853.81,853.81,7500],["2012-06-01",867.81,934.57,867.81,934.57,8000],["2012-06-04",951.25,951.25,917.88,917.88,12100],["2012-06-05",834.43,984.63,834.43,867.81,300],["2012-06-06",834.43,834.43,834.43,834.43,100],["2012-06-07",767.68,917.88,767.68,801.06,300],["2012-06-08",901.19,901.19,817.75,817.75,200],["2012-06-11",934.57,934.57,934.57,934.57,200],["2012-06-12",984.63,984.63,867.81,867.81,300],["2012-06-13",934.57,934.57,901.19,901.19,5200],["2012-06-14",984.63,984.63,984.63,984.63,200],["2012-06-15",1068.08,1068.08,1068.08,1068.08,100],["2012-06-18",1151.52,1151.52,967.94,967.94,5300],["2012-06-19",884.5,901.19,884.5,884.5,5100],["2012-06-20",967.94,967.94,884.5,884.5,800],["2012-06-21",834.43,984.63,834.43,984.63,800],["2012-06-22",884.5,884.5,884.5,884.5,0],["2012-06-25",867.81,867.81,867.81,867.81,1000],["2012-06-26",817.75,817.75,817.75,817.75,100],["2012-06-27",884.5,884.5,884.5,884.5,300],["2012-06-28",801.06,834.43,801.06,834.43,400],["2012-06-29",784.37,867.81,784.37,867.81,400],["2012-07-02",784.37,784.37,784.37,784.37,300],["2012-07-03",767.68,767.68,767.68,767.68,100],["2012-07-04",734.3,734.3,734.3,734.3,100],["2012-07-05",734.3,734.3,734.3,734.3,0],["2012-07-06",700.92,700.92,700.92,700.92,100],["2012-07-09",667.55,767.68,667.55,767.68,300],["2012-07-10",700.92,700.92,700.92,700.92,0],["2012-07-11",767.68,767.68,767.68,767.68,100],["2012-07-12",700.92,700.92,700.92,700.92,200],["2012-07-13",700.92,700.92,700.92,700.92,0],["2012-07-16",767.68,767.68,767.68,767.68,100],["2012-07-17",834.43,834.43,834.43,834.43,300],["2012-07-18",750.99,750.99,750.99,750.99,300],["2012-07-19",700.92,784.37,700.92,784.37,300],["2012-07-20",734.3,734.3,734.3,734.3,0],["2012-07-23",734.3,734.3,734.3,734.3,0],["2012-07-24",700.92,700.92,700.92,700.92,100],["2012-07-25",700.92,700.92,700.92,700.92,0],["2012-07-26",700.92,700.92,700.92,700.92,0],["2012-07-27",700.92,700.92,700.92,700.92,0],["2012-07-30",767.68,767.68,767.68,767.68,1000],["2012-07-31",767.68,767.68,767.68,767.68,0],["2012-08-01",700.92,700.92,700.92,700.92,200],["2012-08-02",700.92,700.92,700.92,700.92,0],["2012-08-03",700.92,700.92,700.92,700.92,0],["2012-08-06",767.68,767.68,767.68,767.68,100],["2012-08-07",767.68,767.68,767.68,767.68,0],["2012-08-08",784.37,834.43,784.37,834.43,1200],["2012-08-09",784.37,917.88,784.37,917.88,300],["2012-08-10",934.57,934.57,934.57,934.57,300],["2012-08-13",851.12,951.25,851.12,951.25,300],["2012-08-14",817.75,817.75,801.06,801.06,1200],["2012-08-15",750.99,750.99,750.99,750.99,200],["2012-08-16",750.99,750.99,750.99,750.99,0],["2012-08-17",750.99,750.99,750.99,750.99,0],["2012-08-20",750.99,750.99,750.99,750.99,6600],["2012-08-21",750.99,750.99,684.24,700.92,1700],["2012-08-22",700.92,700.92,700.92,700.92,0],["2012-08-23",700.92,700.92,700.92,700.92,0],["2012-08-24",650.86,650.86,650.86,650.86,100],["2012-08-27",700.92,700.92,650.86,667.55,1200],["2012-08-28",734.3,734.3,734.3,734.3,1000],["2012-08-29",684.24,784.37,684.24,784.37,5300],["2012-08-30",700.92,700.92,700.92,700.92,200],["2012-08-31",700.92,700.92,700.92,700.92,0],["2012-09-04",717.61,717.61,717.61,717.61,100],["2012-09-05",717.61,717.61,717.61,717.61,1000],["2012-09-06",717.61,717.61,717.61,717.61,0],["2012-09-07",784.37,784.37,784.37,784.37,700],["2012-09-10",784.37,784.37,784.37,784.37,2000],["2012-09-11",784.37,784.37,784.37,784.37,0],["2012-09-12",784.37,784.37,784.37,784.37,0],["2012-09-13",784.37,784.37,784.37,784.37,3100],["2012-09-14",784.37,784.37,784.37,784.37,0],["2012-09-17",784.37,784.37,784.37,784.37,1800],["2012-09-18",784.37,784.37,784.37,784.37,0],["2012-09-19",784.37,784.37,784.37,784.37,1000],["2012-09-20",784.37,784.37,784.37,784.37,0],["2012-09-21",784.37,784.37,784.37,784.37,1000],["2012-09-24",817.75,834.43,817.75,834.43,4500],["2012-09-25",784.37,784.37,784.37,784.37,300],["2012-09-26",784.37,784.37,784.37,784.37,1000],["2012-09-27",801.06,801.06,801.06,801.06,100],["2012-09-28",801.06,834.43,801.06,834.43,2800],["2012-10-01",834.43,834.43,834.43,834.43,15900],["2012-10-02",834.43,834.43,834.43,834.43,0],["2012-10-03",834.43,834.43,834.43,834.43,0],["2012-10-04",834.43,834.43,834.43,834.43,300],["2012-10-05",834.43,834.43,834.43,834.43,0],["2012-10-08",834.43,834.43,834.43,834.43,0],["2012-10-09",834.43,834.43,834.43,834.43,0],["2012-10-10",784.37,784.37,784.37,784.37,100],["2012-10-11",784.37,784.37,784.37,784.37,200],["2012-10-12",784.37,784.37,784.37,784.37,0],["2012-10-15",784.37,784.37,784.37,784.37,0],["2012-10-16",784.37,784.37,784.37,784.37,0],["2012-10-17",801.06,801.06,784.37,784.37,2500],["2012-10-18",784.37,784.37,784.37,784.37,0],["2012-10-19",784.37,784.37,784.37,784.37,2000],["2012-10-22",717.61,717.61,717.61,717.61,100],["2012-10-23",717.61,717.61,717.61,717.61,0],["2012-10-24",717.61,717.61,717.61,717.61,0],["2012-10-25",717.61,717.61,717.61,717.61,1000],["2012-10-26",717.61,717.61,717.61,717.61,0],["2012-10-29",717.61,717.61,717.61,717.61,0],["2012-10-30",784.37,784.37,784.37,784.37,8500],["2012-10-31",784.37,784.37,784.37,784.37,3000],["2012-11-01",784.37,784.37,784.37,784.37,0],["2012-11-02",784.37,784.37,784.37,784.37,6000],["2012-11-05",784.37,784.37,784.37,784.37,6000],["2012-11-06",784.37,784.37,784.37,784.37,0],["2012-11-07",784.37,784.37,784.37,784.37,0],["2012-11-08",801.06,834.43,801.06,834.43,13000],["2012-11-09",817.75,817.75,817.75,817.75,0],["2012-11-12",817.75,817.75,817.75,817.75,0],["2012-11-13",817.75,817.75,817.75,817.75,0],["2012-11-14",867.81,867.81,867.81,867.81,500],["2012-11-15",867.81,867.81,867.81,867.81,0],["2012-11-16",867.81,867.81,867.81,867.81,0],["2012-11-19",867.81,867.81,867.81,867.81,0],["2012-11-20",867.81,867.81,867.81,867.81,0],["2012-11-21",867.81,867.81,867.81,867.81,0],["2012-11-22",817.75,834.43,801.06,834.43,7500],["2012-11-23",884.5,884.5,884.5,884.5,100],["2012-11-26",951.25,951.25,951.25,951.25,100],["2012-11-27",951.25,951.25,951.25,951.25,0],["2012-11-28",951.25,951.25,951.25,951.25,0],["2012-11-29",951.25,951.25,951.25,951.25,0],["2012-11-30",867.81,867.81,867.81,867.81,100],["2012-12-03",934.57,934.57,934.57,934.57,100],["2012-12-04",934.57,934.57,934.57,934.57,0],["2012-12-05",1001.32,1001.32,1001.32,1001.32,100],["2012-12-06",901.19,901.19,901.19,901.19,100],["2012-12-07",967.94,967.94,834.43,834.43,1700],["2012-12-10",834.43,834.43,834.43,834.43,6400],["2012-12-11",834.43,834.43,834.43,834.43,5000],["2012-12-12",750.99,817.75,750.99,817.75,900],["2012-12-13",817.75,817.75,817.75,817.75,5000],["2012-12-14",867.81,867.81,867.81,867.81,100],["2012-12-17",817.75,817.75,817.75,817.75,100],["2012-12-18",834.43,834.43,750.99,750.99,22000],["2012-12-19",817.75,817.75,817.75,817.75,800],["2012-12-20",867.81,867.81,867.81,867.81,100],["2012-12-21",834.43,834.43,834.43,834.43,8000],["2012-12-24",801.06,801.06,801.06,801.06,900],["2012-12-25",834.43,834.43,834.43,834.43,600],["2012-12-26",834.43,834.43,834.43,834.43,0],["2012-12-27",867.81,867.81,834.43,834.43,1000],["2012-12-28",834.43,834.43,834.43,834.43,900],["2013-01-02",834.43,851.12,834.43,834.43,8400],["2013-01-03",834.43,834.43,834.43,834.43,0],["2013-01-04",851.12,867.81,851.12,867.81,1100],["2013-01-07",851.12,901.19,851.12,901.19,1000],["2013-01-08",851.12,851.12,851.12,851.12,200],["2013-01-09",817.75,851.12,817.75,851.12,1400],["2013-01-10",867.81,867.81,867.81,867.81,400],["2013-01-11",867.81,867.81,867.81,867.81,0],["2013-01-14",867.81,867.81,867.81,867.81,200],["2013-01-15",784.37,851.12,784.37,851.12,300],["2013-01-16",867.81,867.81,867.81,867.81,500],["2013-01-17",917.88,917.88,917.88,917.88,700],["2013-01-18",1001.32,1001.32,1001.32,1001.32,500],["2013-01-21",1001.32,1001.32,1001.32,1001.32,2100],["2013-01-22",1001.32,1001.32,1001.32,1001.32,4000],["2013-01-23",1001.32,1001.32,1001.32,1001.32,0],["2013-01-24",1001.32,1001.32,1001.32,1001.32,600],["2013-01-25",1001.32,1001.32,1001.32,1001.32,12200],["2013-01-28",967.94,967.94,934.57,934.57,11000],["2013-01-29",934.57,934.57,934.57,934.57,1000],["2013-01-30",934.57,934.57,934.57,934.57,0],["2013-01-31",934.57,934.57,934.57,934.57,0],["2013-02-01",1001.32,1001.32,1001.32,1001.32,7600],["2013-02-04",1001.32,1001.32,984.63,1001.32,25600],["2013-02-05",951.25,951.25,951.25,951.25,2100],["2013-02-06",1001.32,1001.32,1001.32,1001.32,7100],["2013-02-07",1084.76,1084.76,1084.76,1084.76,3000],["2013-02-08",984.63,984.63,984.63,984.63,100],["2013-02-18",917.88,1068.08,917.88,1034.7,3500],["2013-02-19",984.63,984.63,984.63,984.63,200],["2013-02-20",1068.08,1068.08,1068.08,1068.08,100],["2013-02-21",1034.7,1034.7,1034.7,1034.7,600],["2013-02-22",1034.7,1034.7,1034.7,1034.7,0],["2013-02-25",1034.7,1034.7,1034.7,1034.7,0],["2013-02-26",951.25,1068.08,951.25,1068.08,300],["2013-02-27",1001.32,1001.32,984.63,1001.32,12000],["2013-02-28",1001.32,1034.7,1001.32,1034.7,1600],["2013-03-01",1068.08,1068.08,1068.08,1068.08,100],["2013-03-04",1168.21,1168.21,1168.21,1168.21,100],["2013-03-05",1268.34,1268.34,1268.34,1268.34,100],["2013-03-06",1151.52,1151.52,1151.52,1151.52,100],["2013-03-07",1051.39,1051.39,1051.39,1051.39,200],["2013-03-08",1151.52,1151.52,1151.52,1151.52,100],["2013-03-11",1051.39,1051.39,1051.39,1051.39,10000],["2013-03-12",1051.39,1051.39,1051.39,1051.39,0],["2013-03-13",1068.08,1068.08,1068.08,1068.08,4000],["2013-03-14",1068.08,1068.08,1068.08,1068.08,0],["2013-03-15",1084.76,1084.76,1084.76,1084.76,2100],["2013-03-18",1168.21,1168.21,1168.21,1168.21,100],["2013-03-19",1168.21,1168.21,1168.21,1168.21,0],["2013-03-20",1068.08,1068.08,1068.08,1068.08,8500],["2013-03-21",1168.21,1168.21,1168.21,1168.21,100],["2013-03-22",1068.08,1068.08,1068.08,1068.08,10000],["2013-03-25",1051.39,1051.39,1051.39,1051.39,10000],["2013-03-26",1051.39,1051.39,1051.39,1051.39,0],["2013-03-27",1051.39,1051.39,1051.39,1051.39,100],["2013-03-28",1051.39,1051.39,1051.39,1051.39,0],["2013-03-29",1151.52,1151.52,1151.52,1151.52,100],["2013-04-01",1234.96,1234.96,1068.08,1068.08,400],["2013-04-02",1201.58,1201.58,1118.14,1118.14,13400],["2013-04-03",1168.21,1168.21,1134.83,1134.83,4200],["2013-04-04",1151.52,1168.21,1151.52,1168.21,2100],["2013-04-05",1151.52,1168.21,1084.76,1168.21,14200],["2013-04-08",1151.52,1168.21,1151.52,1168.21,2600],["2013-04-09",1168.21,1268.34,1168.21,1268.34,5100],["2013-04-10",1168.21,1168.21,1151.52,1151.52,6700],["2013-04-11",1168.21,1184.9,1168.21,1168.21,9100],["2013-04-12",1285.03,1285.03,1265.56,1265.56,1500],["2013-04-15",1265.56,1265.56,1265.56,1265.56,9500],["2013-04-16",1265.56,1265.56,1265.56,1265.56,12600],["2013-04-17",1265.56,1265.56,1265.56,1265.56,9500],["2013-04-18",1265.56,1285.03,1265.56,1265.56,11000],["2013-04-22",1285.03,1285.03,1265.56,1265.56,9600],["2013-04-23",1246.09,1246.09,1246.09,1246.09,500],["2013-04-24",1246.09,1246.09,1246.09,1246.09,3200],["2013-04-25",1246.09,1246.09,1246.09,1246.09,0],["2013-04-26",1285.03,1285.03,1246.09,1246.09,9400],["2013-05-02",1285.03,1285.03,1226.62,1226.62,15200],["2013-05-03",1265.56,1285.03,1265.56,1285.03,7100],["2013-05-06",1265.56,1265.56,1265.56,1265.56,9500],["2013-05-07",1246.09,1265.56,1246.09,1265.56,11200],["2013-05-08",1246.09,1246.09,1246.09,1246.09,8600],["2013-05-09",1246.09,1246.09,1246.09,1246.09,20100],["2013-05-10",1265.56,1265.56,1265.56,1265.56,13500],["2013-05-13",1362.91,1362.91,1362.91,1362.91,2000],["2013-05-14",1362.91,1362.91,1362.91,1362.91,2700],["2013-05-15",1362.91,1362.91,1362.91,1362.91,6100],["2013-05-16",1362.91,1362.91,1362.91,1362.91,300],["2013-05-17",1362.91,1362.91,1362.91,1362.91,3800],["2013-05-20",1382.38,1382.38,1362.91,1362.91,8600],["2013-05-21",1382.38,1382.38,1362.91,1362.91,3100],["2013-05-22",1362.91,1362.91,1362.91,1362.91,13500],["2013-05-23",1382.38,1382.38,1362.91,1362.91,8000],["2013-05-24",1362.91,1362.91,1362.91,1362.91,0],["2013-05-27",1362.91,1362.91,1362.91,1362.91,1000],["2013-05-28",1382.38,1382.38,1362.91,1362.91,12300],["2013-05-29",1499.2,1499.2,1499.2,1499.2,6000],["2013-05-30",1499.2,1499.2,1479.73,1479.73,8400],["2013-05-31",1479.73,1479.73,1479.73,1479.73,8100],["2013-06-03",1460.26,1460.26,1440.79,1440.79,8700],["2013-06-04",1421.32,1421.32,1421.32,1421.32,8500],["2013-06-05",1401.85,1401.85,1401.85,1401.85,5900],["2013-06-06",1382.38,1401.85,1382.38,1401.85,22000],["2013-06-07",1401.85,1401.85,1401.85,1401.85,0],["2013-06-10",1401.85,1401.85,1401.85,1401.85,0],["2013-06-11",1401.85,1401.85,1401.85,1401.85,100],["2013-06-12",1401.85,1401.85,1401.85,1401.85,100],["2013-06-13",1382.38,1382.38,1382.38,1382.38,1000],["2013-06-14",1382.38,1382.38,1382.38,1382.38,0],["2013-06-17",1401.85,1401.85,1401.85,1401.85,100],["2013-06-18",1401.85,1401.85,1401.85,1401.85,4200],["2013-06-19",1401.85,1401.85,1401.85,1401.85,6500],["2013-06-20",1401.85,1401.85,1401.85,1401.85,500],["2013-06-21",1460.26,1460.26,1460.26,1460.26,100],["2013-06-24",1460.26,1460.26,1460.26,1460.26,10100],["2013-06-25",1421.32,1421.32,1421.32,1421.32,1000],["2013-06-26",1499.2,1499.2,1499.2,1499.2,100],["2013-06-27",1499.2,1499.2,1499.2,1499.2,0],["2013-06-28",1421.32,1421.32,1401.85,1401.85,13100],["2013-07-01",1421.32,1421.32,1421.32,1421.32,0],["2013-07-02",1421.32,1421.32,1421.32,1421.32,0],["2013-07-03",1421.32,1421.32,1421.32,1421.32,0],["2013-07-04",1421.32,1421.32,1421.32,1421.32,600],["2013-07-05",1421.32,1421.32,1401.85,1401.85,11900],["2013-07-08",1401.85,1401.85,1401.85,1401.85,11100],["2013-07-09",1401.85,1401.85,1401.85,1401.85,100],["2013-07-10",1518.67,1538.14,1401.85,1401.85,6400],["2013-07-11",1401.85,1401.85,1401.85,1401.85,2000],["2013-07-12",1401.85,1401.85,1401.85,1401.85,18600],["2013-07-15",1401.85,1401.85,1362.91,1362.91,19200],["2013-07-16",1362.91,1362.91,1362.91,1362.91,112200],["2013-07-17",1362.91,1362.91,1362.91,1362.91,200],["2013-07-18",1362.91,1362.91,1362.91,1362.91,0],["2013-07-19",1421.32,1421.32,1421.32,1421.32,700],["2013-07-22",1421.32,1421.32,1421.32,1421.32,0],["2013-07-23",1421.32,1421.32,1421.32,1421.32,0],["2013-07-24",1382.38,1382.38,1382.38,1382.38,1000],["2013-07-25",1382.38,1382.38,1382.38,1382.38,0],["2013-07-26",1382.38,1382.38,1382.38,1382.38,0],["2013-07-29",1460.26,1460.26,1460.26,1460.26,1000],["2013-07-30",1460.26,1460.26,1460.26,1460.26,0],["2013-07-31",1460.26,1460.26,1460.26,1460.26,0],["2013-08-01",1460.26,1460.26,1460.26,1460.26,0],["2013-08-02",1460.26,1460.26,1460.26,1460.26,0],["2013-08-05",1460.26,1460.26,1460.26,1460.26,0],["2013-08-06",1362.91,1362.91,1362.91,1362.91,1900],["2013-08-07",1362.91,1362.91,1362.91,1362.91,0],["2013-08-08",1362.91,1362.91,1362.91,1362.91,0],["2013-08-09",1362.91,1362.91,1362.91,1362.91,0],["2013-08-12",1362.91,1362.91,1362.91,1362.91,0],["2013-08-13",1362.91,1362.91,1362.91,1362.91,0],["2013-08-14",1362.91,1362.91,1362.91,1362.91,0],["2013-08-15",1362.91,1362.91,1362.91,1362.91,500],["2013-08-16",1362.91,1362.91,1362.91,1362.91,0],["2013-08-19",1362.91,1362.91,1362.91,1362.91,0],["2013-08-20",1362.91,1362.91,1362.91,1362.91,0],["2013-08-21",1362.91,1362.91,1362.91,1362.91,0],["2013-08-22",1362.91,1362.91,1362.91,1362.91,0],["2013-08-23",1362.91,1362.91,1362.91,1362.91,0],["2013-08-26",1362.91,1362.91,1362.91,1362.91,0],["2013-08-27",1362.91,1362.91,1362.91,1362.91,0],["2013-08-28",1362.91,1362.91,1362.91,1362.91,0],["2013-08-29",1362.91,1362.91,1362.91,1362.91,0],["2013-08-30",1362.91,1362.91,1362.91,1362.91,0],["2013-09-03",1362.91,1362.91,1362.91,1362.91,0],["2013-09-04",1362.91,1362.91,1362.91,1362.91,0],["2013-09-05",1362.91,1362.91,1362.91,1362.91,0],["2013-09-06",1362.91,1362.91,1362.91,1362.91,0],["2013-09-09",1362.91,1362.91,1362.91,1362.91,0],["2013-09-10",1362.91,1362.91,1362.91,1362.91,0],["2013-09-11",1362.91,1362.91,1362.91,1362.91,0],["2013-09-12",1362.91,1362.91,1362.91,1362.91,2300],["2013-09-13",1362.91,1362.91,1362.91,1362.91,0],["2013-09-16",1362.91,1362.91,1362.91,1362.91,0],["2013-09-17",1362.91,1362.91,1362.91,1362.91,0],["2013-09-18",1226.62,1226.62,1226.62,1226.62,100],["2013-09-19",1226.62,1226.62,1226.62,1226.62,0],["2013-09-20",1226.62,1226.62,1226.62,1226.62,0],["2013-09-23",1226.62,1226.62,1226.62,1226.62,0],["2013-09-24",1226.62,1226.62,1226.62,1226.62,0],["2013-09-25",1226.62,1226.62,1226.62,1226.62,0],["2013-09-26",1304.5,1304.5,1304.5,1304.5,5600],["2013-09-27",1304.5,1304.5,1304.5,1304.5,0],["2013-09-30",1304.5,1304.5,1304.5,1304.5,0],["2013-10-01",1304.5,1304.5,1304.5,1304.5,0],["2013-10-02",1304.5,1304.5,1304.5,1304.5,0],["2013-10-03",1304.5,1304.5,1304.5,1304.5,0],["2013-10-04",1304.5,1304.5,1304.5,1304.5,0],["2013-10-07",1304.5,1304.5,1304.5,1304.5,0],["2013-10-08",1304.5,1304.5,1304.5,1304.5,0],["2013-10-09",1304.5,1304.5,1304.5,1304.5,0],["2013-10-10",1304.5,1304.5,1304.5,1304.5,0],["2013-10-11",1304.5,1304.5,1304.5,1304.5,0],["2013-10-14",1304.5,1304.5,1304.5,1304.5,0],["2013-10-15",1304.5,1304.5,1304.5,1304.5,0],["2013-10-16",1323.97,1323.97,1323.97,1323.97,1600],["2013-10-17",1323.97,1323.97,1323.97,1323.97,0],["2013-10-18",1323.97,1323.97,1323.97,1323.97,0],["2013-10-21",1304.5,1304.5,1304.5,1304.5,4000],["2013-10-22",1304.5,1304.5,1304.5,1304.5,0],["2013-10-23",1304.5,1304.5,1304.5,1304.5,0],["2013-10-24",1362.91,1362.91,1362.91,1362.91,3000],["2013-10-25",1362.91,1362.91,1362.91,1362.91,0],["2013-10-28",1362.91,1362.91,1362.91,1362.91,0],["2013-10-29",1362.91,1362.91,1362.91,1362.91,0],["2013-10-30",1362.91,1362.91,1362.91,1362.91,0],["2013-10-31",1362.91,1362.91,1362.91,1362.91,0],["2013-11-01",1362.91,1362.91,1362.91,1362.91,0],["2013-11-04",1362.91,1362.91,1362.91,1362.91,0],["2013-11-05",1362.91,1362.91,1362.91,1362.91,5100],["2013-11-06",1362.91,1362.91,1362.91,1362.91,0],["2013-11-07",1362.91,1362.91,1362.91,1362.91,100],["2013-11-08",1362.91,1362.91,1362.91,1362.91,3100],["2013-11-11",1362.91,1382.38,1362.91,1362.91,13400],["2013-11-12",1362.91,1362.91,1362.91,1362.91,100],["2013-11-13",1362.91,1362.91,1362.91,1362.91,1000],["2013-11-14",1362.91,1362.91,1362.91,1362.91,0],["2013-11-15",1362.91,1362.91,1362.91,1362.91,11300],["2013-11-18",1362.91,1382.38,1362.91,1382.38,14000],["2013-11-19",1382.38,1382.38,1382.38,1382.38,15000],["2013-11-20",1382.38,1382.38,1382.38,1382.38,2000],["2013-11-21",1362.91,1401.85,1362.91,1401.85,20400],["2013-11-22",1401.85,1401.85,1401.85,1401.85,2000],["2013-11-25",1401.85,1401.85,1401.85,1401.85,0],["2013-11-26",1401.85,1401.85,1401.85,1401.85,0],["2013-11-27",1401.85,1401.85,1401.85,1401.85,0],["2013-11-28",1362.91,1362.91,1362.91,1362.91,100],["2013-11-29",1362.91,1362.91,1362.91,1362.91,6000],["2013-12-02",1362.91,1362.91,1362.91,1362.91,0],["2013-12-03",1401.85,1401.85,1401.85,1401.85,3500],["2013-12-04",1401.85,1401.85,1401.85,1401.85,0],["2013-12-05",1401.85,1401.85,1401.85,1401.85,0],["2013-12-06",1401.85,1401.85,1401.85,1401.85,0],["2013-12-09",1401.85,1401.85,1401.85,1401.85,0],["2013-12-10",1362.91,1362.91,1362.91,1362.91,100],["2013-12-11",1362.91,1362.91,1362.91,1362.91,0],["2013-12-12",1362.91,1362.91,1362.91,1362.91,0],["2013-12-13",1362.91,1362.91,1362.91,1362.91,0],["2013-12-17",1362.91,1362.91,1362.91,1362.91,0],["2013-12-18",1362.91,1362.91,1362.91,1362.91,0],["2013-12-19",1362.91,1362.91,1362.91,1362.91,0],["2013-12-20",1362.91,1362.91,1362.91,1362.91,0],["2013-12-23",1362.91,1362.91,1362.91,1362.91,0],["2013-12-24",1362.91,1362.91,1362.91,1362.91,0],["2013-12-25",1362.91,1362.91,1362.91,1362.91,0],["2013-12-26",1382.38,1382.38,1362.91,1362.91,1500],["2013-12-27",1382.38,1382.38,1382.38,1382.38,2000],["2013-12-30",1382.38,1382.38,1382.38,1382.38,100],["2013-12-31",1382.38,1382.38,1382.38,1382.38,0],["2014-01-02",1382.38,1382.38,1382.38,1382.38,0],["2014-01-03",1382.38,1382.38,1382.38,1382.38,0],["2014-01-06",1382.38,1382.38,1382.38,1382.38,0],["2014-01-07",1421.32,1421.32,1421.32,1421.32,100],["2014-01-08",1421.32,1421.32,1421.32,1421.32,0],["2014-01-09",1440.79,1440.79,1440.79,1440.79,2000],["2014-01-10",1304.5,1401.85,1304.5,1401.85,600],["2014-01-13",1421.32,1421.32,1421.32,1421.32,200],["2014-01-14",1285.03,1285.03,1285.03,1285.03,1000],["2014-01-15",1382.38,1382.38,1382.38,1382.38,1000],["2014-01-16",1401.85,1401.85,1401.85,1401.85,2000],["2014-01-17",1401.85,1401.85,1401.85,1401.85,0],["2014-01-20",1382.38,1382.38,1382.38,1382.38,400],["2014-01-21",1382.38,1382.38,1382.38,1382.38,0],["2014-01-22",1382.38,1382.38,1382.38,1382.38,0],["2014-01-23",1382.38,1382.38,1382.38,1382.38,0],["2014-01-24",1382.38,1382.38,1382.38,1382.38,0],["2014-01-27",1382.38,1382.38,1382.38,1382.38,0],["2014-02-06",1382.38,1382.38,1382.38,1382.38,0],["2014-02-07",1382.38,1382.38,1382.38,1382.38,0],["2014-02-10",1382.38,1382.38,1382.38,1382.38,0],["2014-02-11",1460.26,1460.26,1460.26,1460.26,1400],["2014-02-12",1401.85,1401.85,1401.85,1401.85,100],["2014-02-13",1460.26,1460.26,1460.26,1460.26,600],["2014-02-14",1460.26,1460.26,1460.26,1460.26,0],["2014-02-17",1460.26,1460.26,1460.26,1460.26,0],["2014-02-18",1460.26,1460.26,1460.26,1460.26,100],["2014-02-19",1460.26,1460.26,1460.26,1460.26,0],["2014-02-20",1323.97,1323.97,1323.97,1323.97,1100],["2014-02-21",1323.97,1323.97,1323.97,1323.97,0],["2014-02-24",1440.79,1440.79,1440.79,1440.79,300],["2014-02-25",1304.5,1460.26,1304.5,1460.26,1100],["2014-02-26",1440.79,1440.79,1440.79,1440.79,300],["2014-02-27",1440.79,1440.79,1440.79,1440.79,0],["2014-02-28",1440.79,1440.79,1440.79,1440.79,0],["2014-03-03",1460.26,1557.61,1460.26,1557.61,3700],["2014-03-04",1635.49,1654.96,1635.49,1654.96,600],["2014-03-05",1752.31,1771.78,1557.61,1557.61,1900],["2014-03-06",1791.25,1810.72,1771.78,1810.72,10100],["2014-03-07",1888.6,1908.07,1791.25,1908.07,1100],["2014-03-10",1947.01,1947.01,1830.19,1830.19,1400],["2014-03-11",1849.66,1849.66,1849.66,1849.66,20],["2014-03-12",1849.66,1888.6,1849.66,1888.6,800],["2014-03-13",1849.66,1849.66,1849.66,1849.66,0],["2014-03-14",1849.66,1849.66,1849.66,1849.66,0],["2014-03-17",1674.43,1810.72,1674.43,1713.37,1300],["2014-03-18",1810.72,1888.6,1810.72,1888.6,4900],["2014-03-19",1732.84,2044.36,1713.37,2044.36,8200],["2014-03-20",1869.13,1869.13,1752.31,1752.31,5800],["2014-03-21",1752.31,1752.31,1752.31,1752.31,0],["2014-03-24",1752.31,1839.93,1752.31,1839.93,200],["2014-03-25",1818.02,1861.83,1818.02,1861.83,2300],["2014-03-26",1839.93,1839.93,1839.93,1839.93,0],["2014-03-27",1839.93,1839.93,1839.93,1839.93,0],["2014-03-28",1839.93,1839.93,1839.93,1839.93,0],["2014-03-31",1839.93,1839.93,1839.93,1839.93,400],["2014-04-01",1839.93,1839.93,1839.93,1839.93,0],["2014-04-02",1861.83,1861.83,1861.83,1861.83,100],["2014-04-03",1861.83,1861.83,1861.83,1861.83,0],["2014-04-04",1861.83,1861.83,1861.83,1861.83,0],["2014-04-07",1905.64,1905.64,1686.6,1686.6,1100],["2014-04-08",1708.5,1708.5,1708.5,1708.5,100],["2014-04-10",1708.5,1708.5,1708.5,1708.5,1000],["2014-04-11",1708.5,1708.5,1708.5,1708.5,2500],["2014-04-14",1752.31,1752.31,1752.31,1752.31,100],["2014-04-15",1774.22,1796.12,1577.08,1708.5,202500],["2014-04-16",1752.31,1752.31,1752.31,1752.31,1000],["2014-04-17",1796.12,1796.12,1752.31,1752.31,1500],["2014-04-18",1774.22,1774.22,1774.22,1774.22,500],["2014-04-21",1774.22,1774.22,1774.22,1774.22,0],["2014-04-22",1774.22,1774.22,1774.22,1774.22,0],["2014-04-23",1861.83,1861.83,1861.83,1861.83,500],["2014-04-24",1861.83,1861.83,1861.83,1861.83,0],["2014-04-25",1861.83,1861.83,1861.83,1861.83,0],["2014-04-28",1861.83,1861.83,1861.83,1861.83,0],["2014-04-29",1861.83,1861.83,1861.83,1861.83,0],["2014-05-05",1861.83,1861.83,1861.83,1861.83,0],["2014-05-06",1861.83,1861.83,1861.83,1861.83,0],["2014-05-07",1796.12,1796.12,1796.12,1796.12,1000],["2014-05-08",1752.31,1752.31,1752.31,1752.31,4000],["2014-05-09",1752.31,1752.31,1752.31,1752.31,0],["2014-05-12",1752.31,1752.31,1752.31,1752.31,0],["2014-05-13",1752.31,1752.31,1752.31,1752.31,5000],["2014-05-14",1752.31,1752.31,1752.31,1752.31,0],["2014-05-15",1752.31,1752.31,1752.31,1752.31,5000],["2014-05-16",1752.31,1752.31,1752.31,1752.31,3000],["2014-05-19",1752.31,1752.31,1752.31,1752.31,300],["2014-05-20",1752.31,1752.31,1752.31,1752.31,500],["2014-05-21",1752.31,1752.31,1752.31,1752.31,0],["2014-05-22",1752.31,1752.31,1752.31,1752.31,6900],["2014-05-23",1752.31,1752.31,1752.31,1752.31,0],["2014-05-26",1752.31,1752.31,1752.31,1752.31,0],["2014-05-27",1752.31,1752.31,1752.31,1752.31,1000],["2014-05-28",1752.31,1752.31,1752.31,1752.31,0],["2014-05-29",1752.31,1752.31,1752.31,1752.31,0],["2014-05-30",1752.31,1752.31,1752.31,1752.31,0],["2014-06-02",1752.31,1752.31,1752.31,1752.31,0],["2014-06-03",1752.31,1752.31,1752.31,1752.31,500],["2014-06-04",1752.31,1752.31,1752.31,1752.31,0],["2014-06-05",1752.31,1752.31,1752.31,1752.31,0],["2014-06-06",1752.31,1752.31,1752.31,1752.31,0],["2014-06-09",1752.31,1752.31,1752.31,1752.31,0],["2014-06-10",1752.31,1752.31,1752.31,1752.31,0],["2014-06-11",1752.31,1752.31,1752.31,1752.31,0],["2014-06-12",1752.31,1752.31,1752.31,1752.31,0],["2014-06-13",1752.31,1752.31,1752.31,1752.31,0],["2014-06-16",1752.31,1752.31,1752.31,1752.31,0],["2014-06-17",1752.31,1752.31,1752.31,1752.31,0],["2014-06-18",1752.31,1752.31,1752.31,1752.31,0],["2014-06-19",1752.31,1752.31,1752.31,1752.31,0],["2014-06-20",1752.31,1752.31,1752.31,1752.31,0],["2014-06-23",1752.31,1752.31,1752.31,1752.31,0],["2014-06-24",1752.31,1752.31,1752.31,1752.31,0],["2014-06-25",1752.31,1752.31,1752.31,1752.31,0],["2014-06-26",1752.31,1752.31,1752.31,1752.31,0],["2014-06-27",1796.12,1796.12,1796.12,1796.12,3300],["2014-06-30",1883.73,1883.73,1883.73,1883.73,500],["2014-07-01",1883.73,1883.73,1883.73,1883.73,3000],["2014-07-02",1905.64,1905.64,1905.64,1905.64,2700],["2014-07-03",1905.64,1905.64,1905.64,1905.64,0],["2014-07-04",1905.64,1905.64,1905.64,1905.64,1000],["2014-07-07",1905.64,1905.64,1905.64,1905.64,0],["2014-07-08",1905.64,1905.64,1905.64,1905.64,0],["2014-07-09",1905.64,1905.64,1905.64,1905.64,0],["2014-07-10",1905.64,1905.64,1905.64,1905.64,0],["2014-07-11",1905.64,1905.64,1905.64,1905.64,0],["2014-07-14",1905.64,1905.64,1905.64,1905.64,0],["2014-07-15",1905.64,1905.64,1905.64,1905.64,0],["2014-07-16",1993.25,2015.16,1993.25,2015.16,1300],["2014-07-17",1993.25,1993.25,1993.25,1993.25,0],["2014-07-18",1993.25,1993.25,1993.25,1993.25,0],["2014-07-21",2015.16,2015.16,2015.16,2015.16,100],["2014-07-22",2058.97,2058.97,2058.97,2058.97,300],["2014-07-23",2058.97,2058.97,2058.97,2058.97,0],["2014-07-24",2058.97,2058.97,2058.97,2058.97,0],["2014-07-25",2058.97,2058.97,2058.97,2058.97,0],["2014-07-28",2058.97,2058.97,2058.97,2058.97,0],["2014-07-29",2015.16,2015.16,2015.16,2015.16,400],["2014-07-30",2015.16,2015.16,2015.16,2015.16,0],["2014-07-31",2015.16,2015.16,2015.16,2015.16,0],["2014-08-01",2015.16,2015.16,2015.16,2015.16,0],["2014-08-04",2015.16,2015.16,2015.16,2015.16,0],["2014-08-05",2015.16,2015.16,2015.16,2015.16,10000],["2014-08-06",2015.16,2015.16,2015.16,2015.16,0],["2014-08-07",2015.16,2015.16,2015.16,2015.16,0],["2014-08-08",2102.77,2102.77,2102.77,2102.77,500],["2014-08-11",2102.77,2102.77,2102.77,2102.77,0],["2014-08-12",2102.77,2102.77,2102.77,2102.77,0],["2014-08-13",2102.77,2102.77,2102.77,2102.77,0],["2014-08-14",2102.77,2102.77,2102.77,2102.77,300],["2014-08-15",2037.06,2037.06,2015.16,2015.16,11000],["2014-08-18",2015.16,2015.16,2015.16,2015.16,0],["2014-08-19",2037.06,2037.06,2037.06,2037.06,2000],["2014-08-20",2037.06,2037.06,2037.06,2037.06,2000],["2014-08-21",2037.06,2037.06,2037.06,2037.06,0],["2014-08-22",2037.06,2037.06,2037.06,2037.06,1200],["2014-08-25",2037.06,2058.97,2037.06,2058.97,2400],["2014-08-26",2168.49,2168.49,2168.49,2168.49,100],["2014-08-27",2168.49,2168.49,2168.49,2168.49,0],["2014-08-28",2168.49,2168.49,2168.49,2168.49,0],["2014-08-29",2124.68,2124.68,2124.68,2124.68,1100],["2014-09-03",2124.68,2124.68,2124.68,2124.68,0],["2014-09-04",2124.68,2124.68,2124.68,2124.68,0],["2014-09-05",2146.58,2146.58,2146.58,2146.58,600],["2014-09-08",2146.58,2146.58,2146.58,2146.58,0],["2014-09-09",2146.58,2146.58,2146.58,2146.58,0],["2014-09-10",2146.58,2146.58,2146.58,2146.58,0],["2014-09-11",2168.49,2168.49,2168.49,2168.49,1000],["2014-09-12",2168.49,2168.49,2168.49,2168.49,0],["2014-09-15",2168.49,2168.49,2168.49,2168.49,3000],["2014-09-16",2168.49,2168.49,2168.49,2168.49,0],["2014-09-17",2168.49,2168.49,2168.49,2168.49,0],["2014-09-18",2168.49,2168.49,2168.49,2168.49,0],["2014-09-19",2168.49,2168.49,2168.49,2168.49,0],["2014-09-22",2168.49,2168.49,2168.49,2168.49,0],["2014-09-23",2168.49,2168.49,2168.49,2168.49,0],["2014-09-24",2124.68,2124.68,2124.68,2124.68,1000],["2014-09-25",2124.68,2124.68,2124.68,2124.68,0],["2014-09-26",2124.68,2124.68,2124.68,2124.68,0],["2014-09-29",2124.68,2124.68,2124.68,2124.68,0],["2014-09-30",2124.68,2124.68,2124.68,2124.68,400],["2014-10-01",2124.68,2124.68,2124.68,2124.68,0],["2014-10-02",2124.68,2124.68,2124.68,2124.68,0],["2014-10-03",2124.68,2124.68,2124.68,2124.68,0],["2014-10-06",2124.68,2124.68,2124.68,2124.68,0],["2014-10-07",2124.68,2124.68,2124.68,2124.68,0],["2014-10-08",2080.87,2080.87,2080.87,2080.87,74000],["2014-10-09",2124.68,2124.68,2124.68,2124.68,0],["2014-10-10",2124.68,2124.68,2124.68,2124.68,0],["2014-10-13",2124.68,2321.81,2124.68,2321.81,1100],["2014-10-14",2453.24,2497.04,2453.24,2497.04,1000],["2014-10-15",2234.2,2234.2,2234.2,2234.2,4200100],["2014-10-16",2343.72,2343.72,2015.16,2015.16,1100],["2014-10-17",2453.24,2453.24,2453.24,2453.24,200],["2014-10-20",2212.29,2212.29,2212.29,2212.29,800],["2014-10-21",2168.49,2190.39,2168.49,2190.39,4100],["2014-10-22",2190.39,2190.39,1971.35,2190.39,40100],["2014-10-23",2190.39,2190.39,2190.39,2190.39,0],["2014-10-24",2190.39,2190.39,2190.39,2190.39,4700],["2014-10-27",2190.39,2190.39,2190.39,2190.39,0],["2014-10-28",2190.39,2190.39,2190.39,2190.39,0],["2014-10-29",2190.39,2190.39,2190.39,2190.39,0],["2014-10-30",2190.39,2190.39,2190.39,2190.39,0],["2014-10-31",2190.39,2190.39,2190.39,2190.39,0],["2014-11-03",2190.39,2190.39,2190.39,2190.39,0],["2014-11-04",2190.39,2190.39,2190.39,2190.39,0],["2014-11-05",2190.39,2190.39,2190.39,2190.39,0],["2014-11-06",2190.39,2190.39,2190.39,2190.39,0],["2014-11-07",2168.49,2168.49,2168.49,2168.49,100],["2014-11-10",2168.49,2168.49,2168.49,2168.49,200],["2014-11-11",2168.49,2168.49,2168.49,2168.49,0],["2014-11-12",2168.49,2168.49,2168.49,2168.49,0],["2014-11-13",1971.35,1971.35,1971.35,1971.35,19000],["2014-11-14",2168.49,2168.49,2168.49,2168.49,0],["2014-11-17",2168.49,2168.49,2168.49,2168.49,0],["2014-11-18",2168.49,2168.49,2168.49,2168.49,0],["2014-11-19",2168.49,2168.49,2168.49,2168.49,0],["2014-11-20",2168.49,2168.49,2168.49,2168.49,0],["2014-11-21",2190.39,2190.39,2190.39,2190.39,100],["2014-11-24",2190.39,2190.39,2190.39,2190.39,0],["2014-11-25",2409.43,2409.43,2409.43,2409.43,1500],["2014-11-26",2628.47,2650.37,2628.47,2650.37,2100],["2014-11-27",2628.47,2628.47,2628.47,2628.47,0],["2014-11-28",2628.47,2628.47,2628.47,2628.47,0],["2014-12-01",2518.95,2518.95,2365.62,2365.62,11000],["2014-12-02",2387.52,2387.52,2387.52,2387.52,0],["2014-12-03",2387.52,2387.52,2387.52,2387.52,0],["2014-12-04",2387.52,2387.52,2387.52,2387.52,8300],["2014-12-05",2387.52,2387.52,2387.52,2387.52,0],["2014-12-08",2387.52,2387.52,2387.52,2387.52,0],["2014-12-09",2387.52,2387.52,2387.52,2387.52,0],["2014-12-10",2387.52,2387.52,2387.52,2387.52,0],["2014-12-11",2387.52,2387.52,2387.52,2387.52,0],["2014-12-12",2387.52,2387.52,2387.52,2387.52,0],["2014-12-15",2387.52,2387.52,2387.52,2387.52,0],["2014-12-16",2387.52,2387.52,2387.52,2387.52,0],["2014-12-17",2387.52,2387.52,2387.52,2387.52,0],["2014-12-18",2387.52,2387.52,2387.52,2387.52,0],["2014-12-19",2387.52,2387.52,2387.52,2387.52,0],["2014-12-22",2387.52,2387.52,2387.52,2387.52,0],["2014-12-23",2387.52,2387.52,2387.52,2387.52,0],["2014-12-24",2387.52,2387.52,2387.52,2387.52,0],["2014-12-25",2387.52,2387.52,2387.52,2387.52,8000],["2014-12-26",2299.91,2299.91,2299.91,2299.91,1000],["2014-12-29",2234.2,2234.2,2234.2,2234.2,2000],["2014-12-30",2212.29,2212.29,2212.29,2212.29,1000],["2014-12-31",2212.29,2212.29,2212.29,2212.29,0],["2015-01-05",2212.29,2212.29,2212.29,2212.29,0],["2015-01-06",2212.29,2212.29,2212.29,2212.29,0],["2015-01-07",2212.29,2212.29,2212.29,2212.29,0],["2015-01-08",2212.29,2212.29,2212.29,2212.29,0],["2015-01-09",2212.29,2212.29,2212.29,2212.29,0],["2015-01-12",2212.29,2212.29,2212.29,2212.29,0],["2015-01-13",2212.29,2212.29,2212.29,2212.29,0],["2015-01-14",2212.29,2212.29,2212.29,2212.29,0],["2015-01-15",1993.25,2190.39,1993.25,1993.25,25000],["2015-01-16",1883.73,2190.39,1883.73,1993.25,170610],["2015-01-19",2080.87,2080.87,2080.87,2080.87,100],["2015-01-20",2080.87,2080.87,2080.87,2080.87,0],["2015-01-21",2278.0,2278.0,2278.0,2278.0,100],["2015-01-22",2497.04,2497.04,2497.04,2497.04,16100],["2015-01-23",2497.04,2737.99,2497.04,2737.99,10200],["2015-01-26",2299.91,2299.91,2299.91,2299.91,700],["2015-01-27",2409.43,2518.95,2409.43,2518.95,20200],["2015-01-28",2431.33,2431.33,2431.33,2431.33,1500],["2015-01-29",2518.95,2518.95,2518.95,2518.95,100],["2015-01-30",2518.95,2518.95,2518.95,2518.95,0],["2015-02-02",2518.95,2518.95,2518.95,2518.95,0],["2015-02-03",2518.95,2518.95,2518.95,2518.95,0],["2015-02-04",2518.95,2518.95,2518.95,2518.95,0],["2015-02-05",2518.95,2518.95,2518.95,2518.95,0],["2015-02-06",2518.95,2518.95,2518.95,2518.95,0],["2015-02-09",2497.04,2628.47,2497.04,2628.47,2000],["2015-02-10",2562.76,2562.76,2562.76,2562.76,0],["2015-02-11",2562.76,2562.76,2562.76,2562.76,0],["2015-02-12",2716.08,2716.08,2716.08,2716.08,100],["2015-02-13",2716.08,2716.08,2716.08,2716.08,0],["2015-02-24",2716.08,2716.08,2716.08,2716.08,0],["2015-02-25",2716.08,2716.08,2716.08,2716.08,0],["2015-02-26",2716.08,2716.08,2716.08,2716.08,0],["2015-02-27",2957.03,2978.93,2957.03,2957.03,2200],["2015-03-02",2694.18,2694.18,2694.18,2694.18,400],["2015-03-03",2961.17,2961.17,2961.17,2961.17,1000],["2015-03-04",2961.17,2961.17,2961.17,2961.17,0],["2015-03-05",2961.17,2961.17,2961.17,2961.17,0],["2015-03-06",2961.17,2961.17,2961.17,2961.17,0],["2015-03-09",2961.17,2961.17,2961.17,2961.17,400],["2015-03-10",2961.17,3058.26,2961.17,3033.98,14000],["2015-03-11",3009.71,3009.71,3009.71,3009.71,0],["2015-03-12",2961.17,2961.17,2961.17,2961.17,15000],["2015-03-13",2961.17,2961.17,2961.17,2961.17,0],["2015-03-16",2961.17,2961.17,2961.17,2961.17,0],["2015-03-17",2961.17,2961.17,2961.17,2961.17,0],["2015-03-18",2961.17,2961.17,2961.17,2961.17,0],["2015-03-19",2961.17,2961.17,2961.17,2961.17,0],["2015-03-20",2961.17,2961.17,2961.17,2961.17,0],["2015-03-23",2961.17,2961.17,2961.17,2961.17,0],["2015-03-24",2961.17,2961.17,2961.17,2961.17,0],["2015-03-25",2961.17,2961.17,2961.17,2961.17,0],["2015-03-26",2961.17,2961.17,2961.17,2961.17,0],["2015-03-27",2961.17,2961.17,2961.17,2961.17,0],["2015-03-30",2912.63,2912.63,2791.27,2791.27,1100],["2015-03-31",2912.63,2912.63,2864.08,2912.63,11100],["2015-04-01",2912.63,2912.63,2912.63,2912.63,0],["2015-04-02",2912.63,2912.63,2912.63,2912.63,0],["2015-04-03",3106.8,3106.8,3106.8,3106.8,1000],["2015-04-06",3106.8,3106.8,3106.8,3106.8,0],["2015-04-07",3106.8,3106.8,3106.8,3106.8,0],["2015-04-08",3106.8,3106.8,3106.8,3106.8,0],["2015-04-09",2912.63,3106.8,2912.63,3106.8,600],["2015-04-10",3082.53,3082.53,3033.98,3033.98,4500],["2015-04-13",3058.26,3058.26,3058.26,3058.26,200],["2015-04-14",3058.26,3058.26,3058.26,3058.26,0],["2015-04-15",3058.26,3058.26,3058.26,3058.26,0],["2015-04-16",3058.26,3058.26,3058.26,3058.26,0],["2015-04-17",2766.99,2766.99,2766.99,2766.99,200],["2015-04-20",2766.99,2766.99,2766.99,2766.99,0],["2015-04-21",2548.55,2548.55,2548.55,2548.55,100],["2015-04-22",2548.55,2548.55,2548.55,2548.55,0],["2015-04-23",2548.55,2548.55,2548.55,2548.55,0],["2015-04-24",2548.55,2548.55,2548.55,2548.55,0],["2015-04-27",2548.55,2548.55,2548.55,2548.55,0],["2015-05-04",2548.55,2548.55,2548.55,2548.55,0],["2015-05-05",2548.55,2548.55,2548.55,2548.55,0],["2015-05-06",2548.55,2548.55,2548.55,2548.55,0],["2015-05-07",2548.55,2548.55,2548.55,2548.55,0],["2015-05-08",2548.55,2548.55,2548.55,2548.55,0],["2015-05-11",2791.27,2791.27,2791.27,2791.27,100],["2015-05-12",3058.26,3058.26,2548.55,2548.55,200],["2015-05-13",2815.54,2815.54,2815.54,2815.54,0],["2015-05-14",2815.54,2815.54,2815.54,2815.54,0],["2015-05-15",2597.09,2597.09,2597.09,2597.09,100],["2015-05-18",2597.09,2597.09,2597.09,2597.09,0],["2015-05-19",2669.91,2669.91,2354.37,2669.91,6000],["2015-05-20",2669.91,2669.91,2669.91,2669.91,200],["2015-05-21",2669.91,2669.91,2669.91,2669.91,0],["2015-05-22",2669.91,2669.91,2669.91,2669.91,0],["2015-05-25",2694.18,2694.18,2694.18,2694.18,2000],["2015-05-26",2694.18,2694.18,2694.18,2694.18,0],["2015-05-27",2718.45,2718.45,2669.91,2669.91,4500],["2015-05-28",2669.91,2669.91,2669.91,2669.91,5000],["2015-05-29",2669.91,2669.91,2669.91,2669.91,8000],["2015-06-01",2669.91,2669.91,2669.91,2669.91,1000],["2015-06-02",2669.91,2694.18,2669.91,2669.91,11000],["2015-06-03",2669.91,2669.91,2669.91,2669.91,0],["2015-06-04",2669.91,2669.91,2669.91,2669.91,0],["2015-06-05",2669.91,2669.91,2669.91,2669.91,0],["2015-06-08",2669.91,2669.91,2669.91,2669.91,2500],["2015-06-09",2669.91,2669.91,2669.91,2669.91,10000],["2015-06-10",2669.91,2669.91,2669.91,2669.91,0],["2015-06-11",2669.91,2669.91,2669.91,2669.91,0],["2015-06-12",2669.91,2669.91,2669.91,2669.91,54100],["2015-06-15",2669.91,2669.91,2669.91,2669.91,10],["2015-06-16",2718.45,2718.45,2669.91,2669.91,10500],["2015-06-17",2669.91,2669.91,2669.91,2669.91,16000],["2015-06-18",2669.91,2669.91,2669.91,2669.91,0],["2015-06-19",2669.91,2669.91,2669.91,2669.91,0],["2015-06-22",2669.91,2669.91,2669.91,2669.91,0],["2015-06-23",2669.91,2669.91,2669.91,2669.91,0],["2015-06-24",2669.91,2669.91,2669.91,2669.91,1000],["2015-06-25",2669.91,2669.91,2669.91,2669.91,0],["2015-06-26",2669.91,2669.91,2669.91,2669.91,0],["2015-06-29",2669.91,2669.91,2669.91,2669.91,0],["2015-06-30",2669.91,2669.91,2669.91,2669.91,0],["2015-07-01",2281.56,2791.27,2281.56,2791.27,700],["2015-07-02",2694.18,2694.18,2694.18,2694.18,0],["2015-07-03",2669.91,2669.91,2621.36,2621.36,3400],["2015-07-06",2645.63,2645.63,2645.63,2645.63,0],["2015-07-07",2669.91,2694.18,2669.91,2694.18,1400],["2015-07-08",2694.18,2912.63,2694.18,2912.63,11900],["2015-07-09",2912.63,2912.63,2912.63,2912.63,4000],["2015-07-10",2912.63,2912.63,2912.63,2912.63,13200],["2015-07-13",2936.9,3349.52,2936.9,3349.52,66300],["2015-07-14",3592.24,3640.78,3543.69,3616.51,52855],["2015-07-15",3883.5,3883.5,3616.51,3616.51,1100],["2015-07-16",3106.8,3422.33,3106.8,3373.79,18800],["2015-07-17",2912.63,3300.98,2912.63,3276.7,6300],["2015-07-20",2864.08,2961.17,2864.08,2864.08,8400],["2015-07-21",2864.08,2912.63,2864.08,2864.08,5900],["2015-07-22",2815.54,2815.54,2815.54,2815.54,400],["2015-07-23",2839.81,2839.81,2839.81,2839.81,200],["2015-07-24",2888.35,2888.35,2839.81,2839.81,10100],["2015-07-27",2864.08,2864.08,2815.54,2815.54,8700],["2015-07-28",2839.81,2839.81,2839.81,2839.81,0],["2015-07-29",2791.27,2791.27,2791.27,2791.27,5600],["2015-07-30",2694.18,2718.45,2669.91,2718.45,2100],["2015-07-31",2912.63,2912.63,2912.63,2912.63,1100],["2015-08-03",2912.63,2912.63,2912.63,2912.63,5000],["2015-08-04",2912.63,2912.63,2912.63,2912.63,0],["2015-08-05",2912.63,2912.63,2912.63,2912.63,0],["2015-08-06",2912.63,2912.63,2912.63,2912.63,0],["2015-08-07",2791.27,2791.27,2791.27,2791.27,900],["2015-08-10",2815.54,2912.63,2815.54,2912.63,24300],["2015-08-11",2936.9,2936.9,2936.9,2936.9,3000],["2015-08-12",2912.63,2961.17,2912.63,2961.17,10700],["2015-08-13",2912.63,2912.63,2864.08,2864.08,11000],["2015-08-14",2864.08,2864.08,2864.08,2864.08,0],["2015-08-17",2864.08,2864.08,2864.08,2864.08,0],["2015-08-18",2791.27,2791.27,2791.27,2791.27,900],["2015-08-19",2791.27,2791.27,2791.27,2791.27,0],["2015-08-20",2888.35,2888.35,2888.35,2888.35,3000],["2015-08-21",2718.45,2718.45,2621.36,2669.91,8600],["2015-08-24",2597.09,2694.18,2597.09,2694.18,5000],["2015-08-25",2645.63,2645.63,2645.63,2645.63,0],["2015-08-26",2718.45,2718.45,2718.45,2718.45,11000],["2015-08-27",2718.45,2791.27,2718.45,2742.72,5300],["2015-08-28",2766.99,2815.54,2766.99,2815.54,13000],["2015-08-31",2791.27,2912.63,2791.27,2791.27,18300],["2015-09-01",2912.63,3155.34,2912.63,2936.9,13900],["2015-09-03",3155.34,3155.34,3155.34,3155.34,100],["2015-09-04",2791.27,2985.44,2718.45,2985.44,4100],["2015-09-07",2912.63,2912.63,2912.63,2912.63,111],["2015-09-08",2936.9,2936.9,2936.9,2936.9,110],["2015-09-09",2936.9,2936.9,2936.9,2936.9,0],["2015-09-10",2936.9,2936.9,2936.9,2936.9,0],["2015-09-11",2936.9,3373.79,2936.9,3033.98,9100],["2015-09-14",3131.07,3131.07,3009.71,3009.71,3100],["2015-09-15",3058.26,3058.26,3058.26,3058.26,100],["2015-09-16",3082.53,3082.53,3033.98,3033.98,1100],["2015-09-17",3058.26,3470.88,3058.26,3058.26,8100],["2015-09-18",3131.07,3131.07,2912.63,3033.98,4400],["2015-09-21",3033.98,3131.07,3033.98,3131.07,8300],["2015-09-22",3131.07,3131.07,3082.53,3106.8,4000],["2015-09-23",3276.7,3276.7,3106.8,3106.8,3300],["2015-09-24",3276.7,3276.7,3033.98,3155.34,19400],["2015-09-25",3179.62,3179.62,3155.34,3155.34,1500],["2015-09-28",3155.34,3398.06,3155.34,3155.34,6400],["2015-09-29",3300.98,3519.42,3082.53,3082.53,1400],["2015-09-30",3155.34,3373.79,3131.07,3131.07,4000],["2015-10-01",3300.98,3300.98,3033.98,3179.62,6200],["2015-10-02",3276.7,3276.7,2791.27,2864.08,72600],["2015-10-05",2864.08,3058.26,2864.08,3058.26,30530],["2015-10-06",3033.98,3155.34,3033.98,3155.34,10200],["2015-10-07",3106.8,3106.8,3033.98,3033.98,300],["2015-10-08",3082.53,3106.8,3033.98,3033.98,700],["2015-10-09",3058.26,3058.26,3058.26,3058.26,200],["2015-10-12",3058.26,3106.8,3033.98,3082.53,20900],["2015-10-13",3058.26,3106.8,2985.44,3106.8,5300],["2015-10-14",3131.07,3276.7,3131.07,3203.89,29800],["2015-10-15",3373.79,3373.79,3325.25,3349.52,7300],["2015-10-16",3495.15,3495.15,3349.52,3349.52,1300],["2015-10-19",3300.98,3300.98,3300.98,3300.98,800],["2015-10-20",3373.79,3398.06,3349.52,3349.52,2400],["2015-10-21",3495.15,3495.15,3398.06,3398.06,2110],["2015-10-22",3495.15,3495.15,3495.15,3495.15,600],["2015-10-23",3592.24,3592.24,3398.06,3398.06,1600],["2015-10-26",3567.97,3567.97,3179.62,3398.06,3200],["2015-10-27",3495.15,3495.15,3276.7,3276.7,1400],["2015-10-28",3446.61,3446.61,3398.06,3422.33,600],["2015-10-29",3495.15,3495.15,3398.06,3398.06,1100],["2015-10-30",3398.06,3398.06,3398.06,3398.06,0],["2015-11-02",3349.52,3373.79,3349.52,3373.79,300],["2015-11-03",3398.06,3398.06,3398.06,3398.06,100],["2015-11-04",3398.06,3398.06,3252.43,3349.52,2900],["2015-11-05",3398.06,3398.06,2815.54,3276.7,1100],["2015-11-06",3373.79,3373.79,3373.79,3373.79,110],["2015-11-09",3373.79,3373.79,3373.79,3373.79,0],["2015-11-10",3325.25,3325.25,3155.34,3276.7,4910],["2015-11-11",3349.52,3349.52,3155.34,3155.34,4300],["2015-11-12",3592.24,3592.24,3155.34,3155.34,2700],["2015-11-13",3179.62,3179.62,3179.62,3179.62,2500],["2015-11-16",3179.62,3179.62,3155.34,3155.34,4600],["2015-11-17",3373.79,3373.79,3373.79,3373.79,100],["2015-11-18",3640.78,3640.78,3640.78,3640.78,100],["2015-11-19",3640.78,3640.78,3640.78,3640.78,0],["2015-11-20",3640.78,3640.78,3640.78,3640.78,0],["2015-11-23",3155.34,3155.34,3155.34,3155.34,100],["2015-11-24",3155.34,3203.89,3155.34,3155.34,6300],["2015-11-25",3203.89,3398.06,2694.18,3398.06,25300],["2015-11-26",3446.61,3446.61,3300.98,3300.98,700],["2015-11-27",3398.06,3398.06,3155.34,3155.34,2420],["2015-11-30",3349.52,3349.52,3349.52,3349.52,100],["2015-12-01",2864.08,3300.98,2864.08,3300.98,300],["2015-12-02",2694.18,3276.7,2694.18,3203.89,500],["2015-12-03",2572.82,3155.34,2572.82,3155.34,700],["2015-12-04",2694.18,3106.8,2694.18,2912.63,300],["2015-12-07",2475.73,3276.7,2475.73,2864.08,500],["2015-12-08",2961.17,3155.34,2961.17,3155.34,200],["2015-12-09",2694.18,3058.26,2694.18,3033.98,400],["2015-12-10",2524.28,2961.17,2524.28,2961.17,1500],["2015-12-11",2500.0,2961.17,2500.0,2912.63,2100],["2015-12-14",2912.63,3155.34,2912.63,3155.34,200],["2015-12-15",3058.26,3058.26,3033.98,3033.98,1200],["2015-12-16",2888.35,3155.34,2888.35,3155.34,800],["2015-12-17",3058.26,3058.26,3009.71,3009.71,2100],["2015-12-18",2864.08,3033.98,2864.08,2961.17,2300],["2015-12-21",2864.08,2961.17,2864.08,2961.17,2200],["2015-12-22",3155.34,3155.34,3033.98,3106.8,10100],["2015-12-23",2936.9,2936.9,2912.63,2912.63,5500],["2015-12-24",3106.8,3106.8,3106.8,3106.8,100],["2015-12-25",3106.8,3106.8,3106.8,3106.8,200],["2015-12-28",3106.8,3106.8,3106.8,3106.8,0],["2015-12-29",3155.34,3155.34,3106.8,3106.8,1800],["2015-12-30",3058.26,3058.26,3033.98,3033.98,18800],["2015-12-31",3155.34,3155.34,3131.07,3131.07,1100],["2016-01-04",3106.8,3131.07,3106.8,3131.07,2400],["2016-01-05",3106.8,3131.07,3106.8,3131.07,1400],["2016-01-06",3082.53,3106.8,3058.26,3106.8,6200],["2016-01-07",3082.53,3082.53,3082.53,3082.53,0],["2016-01-08",3349.52,3349.52,3349.52,3349.52,100],["2016-01-11",3155.34,3155.34,3131.07,3131.07,1000],["2016-01-12",3155.34,3155.34,3155.34,3155.34,0],["2016-01-13",3155.34,3446.61,3155.34,3446.61,200],["2016-01-14",3300.98,3300.98,3300.98,3300.98,0],["2016-01-15",2936.9,2936.9,2936.9,2936.9,1000],["2016-01-18",2912.63,3155.34,2912.63,3155.34,200],["2016-01-19",3155.34,3155.34,3155.34,3155.34,100],["2016-01-20",3155.34,3155.34,3155.34,3155.34,900],["2016-01-21",3155.34,3155.34,3155.34,3155.34,1000],["2016-01-22",3155.34,3155.34,3155.34,3155.34,0],["2016-01-25",3252.43,3252.43,3252.43,3252.43,100],["2016-01-26",3082.53,3082.53,3033.98,3033.98,2400],["2016-01-27",3155.34,3179.62,3155.34,3179.62,400],["2016-01-28",2742.72,2742.72,2742.72,2742.72,2052],["2016-01-29",3131.07,3131.07,3058.26,3058.26,600],["2016-02-01",3203.89,3203.89,3203.89,3203.89,100],["2016-02-02",3203.89,3203.89,3203.89,3203.89,0],["2016-02-03",3203.89,3203.89,3203.89,3203.89,0],["2016-02-04",3033.98,3033.98,3033.98,3033.98,1600],["2016-02-05",3033.98,3179.62,3033.98,3033.98,2700],["2016-02-15",3155.34,3155.34,3155.34,3155.34,100],["2016-02-16",3106.8,3106.8,3106.8,3106.8,1000],["2016-02-17",3033.98,3033.98,3033.98,3033.98,500],["2016-02-18",3203.89,3203.89,3203.89,3203.89,100],["2016-02-19",3203.89,3203.89,3203.89,3203.89,0],["2016-02-22",3203.89,3203.89,3203.89,3203.89,0],["2016-02-23",3203.89,3203.89,3203.89,3203.89,0],["2016-02-24",3325.25,3325.25,3082.53,3082.53,600],["2016-02-25",3276.7,3276.7,3276.7,3276.7,100],["2016-02-26",3276.7,3276.7,3276.7,3276.7,0],["2016-02-29",3349.52,3349.52,3155.34,3252.43,3600],["2016-03-01",3131.07,3155.34,3131.07,3131.07,1200],["2016-03-02",3203.89,3203.89,3179.62,3179.62,1100],["2016-03-03",3203.89,3203.89,3179.62,3179.62,3200],["2016-03-04",3203.89,3276.7,3203.89,3203.89,1600],["2016-03-07",3398.06,3398.06,3228.16,3228.16,7200],["2016-03-08",3252.43,3252.43,3252.43,3252.43,5600],["2016-03-09",3252.43,3252.43,3252.43,3252.43,4700],["2016-03-10",3276.7,3349.52,3276.7,3349.52,5300],["2016-03-11",3349.52,3349.52,3325.25,3325.25,7200],["2016-03-14",3325.25,3325.25,3325.25,3325.25,1000],["2016-03-15",3458.26,3458.26,3139.03,3139.03,11100],["2016-03-16",3192.24,3192.24,3139.03,3139.03,4400],["2016-03-17",3458.26,3458.26,3085.83,3085.83,21000],["2016-03-18",3564.67,3564.67,3085.83,3325.25,17800],["2016-03-21",3378.45,3378.45,3325.25,3378.45,800],["2016-03-22",3511.46,3511.46,3325.25,3325.25,3100],["2016-03-23",3298.65,3298.65,3298.65,3298.65,5500],["2016-03-24",3298.65,3298.65,3298.65,3298.65,1300],["2016-03-25",3458.26,3458.26,3458.26,3458.26,100],["2016-03-28",3378.45,3378.45,3351.85,3351.85,1800],["2016-03-29",3378.45,3378.45,3378.45,3378.45,0],["2016-03-30",3378.45,3883.89,3378.45,3883.89,19600],["2016-03-31",3990.3,4176.51,3910.49,4096.7,66720],["2016-04-01",3591.27,4096.7,3591.27,4096.7,400],["2016-04-04",3857.29,3857.29,3671.07,3671.07,4700],["2016-04-05",3405.05,3644.47,3351.85,3617.87,2800],["2016-04-06",3671.07,3671.07,3192.24,3192.24,1120],["2016-04-07",3671.07,3724.28,3671.07,3724.28,7700],["2016-04-08",3591.27,3697.67,3591.27,3591.27,5610],["2016-04-11",3697.67,3910.49,3697.67,3750.88,19410],["2016-04-12",3910.49,3910.49,3910.49,3910.49,100],["2016-04-13",3883.89,3883.89,3883.89,3883.89,400],["2016-04-14",3671.07,3671.07,3591.27,3591.27,27600],["2016-04-15",3644.47,3644.47,3617.87,3617.87,2500],["2016-04-19",3724.28,3750.88,3724.28,3750.88,3600],["2016-04-20",3724.28,3750.88,3724.28,3750.88,11000],["2016-04-21",3724.28,3830.68,3724.28,3830.68,3300],["2016-04-22",3804.08,3804.08,3804.08,3804.08,9800],["2016-04-25",3804.08,3804.08,3804.08,3804.08,0],["2016-04-26",3644.47,3724.28,3644.47,3724.28,10100],["2016-04-27",3750.88,4256.32,3750.88,4123.31,96690],["2016-04-28",4149.91,4256.32,4096.7,4256.32,74340],["2016-04-29",4256.32,4495.73,4256.32,4495.73,27910],["2016-05-04",4309.52,4309.52,4282.92,4282.92,3000],["2016-05-05",4389.33,4415.93,4389.33,4389.33,3400],["2016-05-06",4389.33,4389.33,4203.11,4203.11,8900],["2016-05-09",4096.7,4123.31,4043.5,4123.31,4500],["2016-05-10",4229.71,4256.32,4229.71,4256.32,10200],["2016-05-11",4309.52,4389.33,4309.52,4389.33,3000],["2016-05-12",4469.13,4469.13,4389.33,4389.33,1110],["2016-05-13",4256.32,4362.72,4123.31,4256.32,40400],["2016-05-16",4229.71,4256.32,4149.91,4256.32,9600],["2016-05-17",4123.31,4123.31,4043.5,4043.5,1010],["2016-05-18",4123.31,4176.51,4123.31,4176.51,7400],["2016-05-19",4229.71,4256.32,4203.11,4203.11,70100],["2016-05-20",4256.32,4389.33,4229.71,4389.33,42630],["2016-05-23",4522.34,4575.54,4229.71,4575.54,9200],["2016-05-24",4415.93,4548.94,4415.93,4548.94,3601],["2016-05-25",4522.34,4602.14,4522.34,4602.14,8000],["2016-05-26",4575.54,4602.14,4522.34,4602.14,16700],["2016-05-27",4575.54,4602.14,4575.54,4602.14,3200],["2016-05-30",4575.54,4575.54,4575.54,4575.54,0],["2016-05-31",4548.94,4628.74,4548.94,4628.74,2400],["2016-06-01",4575.54,4575.54,4575.54,4575.54,100],["2016-06-02",4575.54,4575.54,4575.54,4575.54,800],["2016-06-03",4602.14,4655.35,4602.14,4655.35,16300],["2016-06-06",4761.75,4788.36,4389.33,4522.34,900],["2016-06-07",4522.34,4548.94,4522.34,4548.94,2100],["2016-06-08",4522.34,4522.34,4522.34,4522.34,0],["2016-06-09",4788.36,5054.38,4788.36,5054.38,37900],["2016-06-10",5107.58,5107.58,4655.35,4788.36,25800],["2016-06-13",4681.95,4681.95,4655.35,4681.95,14100],["2016-06-14",4655.35,4708.55,4655.35,4681.95,16000],["2016-06-15",4681.95,4735.15,4681.95,4735.15,4831],["2016-06-16",4735.15,4735.15,4735.15,4735.15,200],["2016-06-17",4735.15,4788.36,4735.15,4788.36,8000],["2016-06-20",4921.37,4947.97,4788.36,4841.56,19800],["2016-06-21",4868.16,4974.57,4868.16,4974.57,10800],["2016-06-22",4921.37,4921.37,4921.37,4921.37,10],["2016-06-23",4921.37,5080.98,4921.37,5080.98,12100],["2016-06-24",5054.38,5054.38,4921.37,5001.17,13900],["2016-06-27",5107.58,5107.58,4788.36,4788.36,400],["2016-06-28",5054.38,5080.98,5054.38,5080.98,5000],["2016-06-29",5080.98,5160.78,5080.98,5160.78,4500],["2016-06-30",5134.18,5187.39,5134.18,5134.18,7300],["2016-07-01",5160.78,5160.78,5160.78,5160.78,0],["2016-07-04",5107.58,5107.58,5054.38,5080.98,3510],["2016-07-05",5160.78,5453.41,5160.78,5453.41,12310],["2016-07-06",5320.4,5373.6,5320.4,5320.4,2700],["2016-07-07",5373.6,5533.21,5347.0,5347.0,5242],["2016-07-08",5426.8,5426.8,5426.8,5426.8,0],["2016-07-11",5426.8,5426.8,5347.0,5347.0,2000],["2016-07-12",5347.0,5347.0,5187.39,5187.39,10400],["2016-07-13",5320.4,5320.4,5187.39,5267.19,2300],["2016-07-14",5187.39,5187.39,5187.39,5187.39,500],["2016-07-15",5054.38,5054.38,5001.17,5027.77,3900],["2016-07-18",5027.77,5453.41,4894.76,4894.76,3900],["2016-07-19",5054.38,5054.38,5054.38,5054.38,100],["2016-07-20",5320.4,5320.4,5320.4,5320.4,100],["2016-07-21",5453.41,5453.41,4814.96,4814.96,200],["2016-07-22",5320.4,5320.4,4814.96,5001.17,800],["2016-07-25",5001.17,5320.4,4921.37,5054.38,73500],["2016-07-26",5187.39,5187.39,4841.56,5187.39,11800],["2016-07-27",5320.4,5320.4,4921.37,4921.37,4200],["2016-07-28",5267.19,5400.2,5187.39,5320.4,8810],["2016-07-29",5293.79,5453.41,4921.37,5453.41,5900],["2016-08-01",5400.2,5453.41,5187.39,5187.39,40610],["2016-08-02",5080.98,5080.98,4921.37,4921.37,1808],["2016-08-03",5453.41,5453.41,5213.99,5213.99,11400],["2016-08-04",5400.2,5400.2,5267.19,5267.19,16700],["2016-08-05",5320.4,5320.4,5320.4,5320.4,0],["2016-08-08",5320.4,5320.4,5320.4,5320.4,800],["2016-08-09",5320.4,5320.4,5267.19,5267.19,1100],["2016-08-10",5320.4,5320.4,5080.98,5293.79,6200],["2016-08-11",5213.99,5213.99,5213.99,5213.99,0],["2016-08-12",5213.99,5373.6,5107.58,5320.4,8100],["2016-08-15",5187.39,5187.39,5187.39,5187.39,2800],["2016-08-16",5187.39,5187.39,5054.38,5054.38,15110],["2016-08-17",5054.38,5054.38,5027.77,5054.38,15800],["2016-08-18",5054.38,5054.38,5001.17,5001.17,6500],["2016-08-19",4921.37,5027.77,4921.37,5027.77,5200],["2016-08-22",4788.36,5054.38,4788.36,5027.77,900],["2016-08-23",5054.38,5054.38,5054.38,5054.38,100],["2016-08-24",5187.39,5187.39,4947.97,4947.97,3100],["2016-08-25",5027.77,5027.77,5027.77,5027.77,500],["2016-08-26",5027.77,5027.77,5027.77,5027.77,0],["2016-08-29",5054.38,5107.58,4788.36,5027.77,13700],["2016-08-30",4921.37,4921.37,4761.75,4761.75,4200],["2016-08-31",5054.38,5320.4,4655.35,5054.38,11900],["2016-09-01",4974.57,4974.57,4974.57,4974.57,0],["2016-09-05",5187.39,5267.19,5054.38,5054.38,22400],["2016-09-06",5054.38,5213.99,5054.38,5054.38,6700],["2016-09-07",5187.39,5187.39,5054.38,5054.38,1400],["2016-09-08",4974.57,5054.38,4921.37,5054.38,29900],["2016-09-09",5160.78,5160.78,5001.17,5027.77,2700],["2016-09-12",5027.77,5027.77,5027.77,5027.77,0],["2016-09-13",4655.35,4947.97,4655.35,4894.76,5900],["2016-09-14",5027.77,5027.77,5027.77,5027.77,100],["2016-09-15",5054.38,5160.78,4788.36,4921.37,3000],["2016-09-16",4974.57,4974.57,4974.57,4974.57,118],["2016-09-19",4974.57,4974.57,4974.57,4974.57,8],["2016-09-20",5054.38,5054.38,4921.37,4947.97,800],["2016-09-21",5054.38,5054.38,4735.15,4947.97,16124],["2016-09-22",5027.77,5027.77,4708.55,4921.37,17700],["2016-09-23",4921.37,4921.37,4921.37,4921.37,500],["2016-09-26",4921.37,5001.17,4921.37,4921.37,1600],["2016-09-27",4921.37,4921.37,4921.37,4921.37,0],["2016-09-28",4735.15,4761.75,4655.35,4655.35,5700],["2016-09-29",4894.76,4894.76,4868.16,4868.16,400],["2016-09-30",4894.76,4921.37,4788.36,4921.37,9700],["2016-10-03",4894.76,5586.42,4894.76,5001.17,8100],["2016-10-04",5293.79,5293.79,5054.38,5160.78,4210],["2016-10-05",5320.4,5320.4,5107.58,5107.58,1600],["2016-10-06",5134.18,5320.4,4921.37,5054.38,5900],["2016-10-07",5001.17,5187.39,4921.37,5001.17,15300],["2016-10-10",5001.17,5001.17,4921.37,4921.37,7600],["2016-10-11",5001.17,5001.17,4974.57,5001.17,1100],["2016-10-12",5187.39,5187.39,4921.37,4921.37,4600],["2016-10-13",5160.78,5160.78,4921.37,5001.17,3300],["2016-10-14",4921.37,4921.37,4921.37,4921.37,2000],["2016-10-17",5054.38,5054.38,4894.76,4894.76,1100],["2016-10-18",5027.77,5453.41,5027.77,5054.38,7000],["2016-10-19",5240.59,5267.19,4921.37,4921.37,12400],["2016-10-20",5453.41,5453.41,5453.41,5453.41,100],["2016-10-21",4921.37,4921.37,4894.76,4894.76,3800],["2016-10-24",5001.17,5187.39,5001.17,5001.17,2200],["2016-10-25",5187.39,5480.01,5080.98,5480.01,132800],["2016-10-26",5480.01,5559.81,5293.79,5293.79,20802],["2016-10-27",5639.62,5639.62,5320.4,5506.61,10010],["2016-10-28",5639.62,5719.43,5320.4,5320.4,18700],["2016-10-31",5666.22,5666.22,5320.4,5320.4,9925],["2016-11-01",5320.4,5426.8,5267.19,5320.4,14400],["2016-11-02",5347.0,5426.8,5320.4,5347.0,25500],["2016-11-03",5426.8,5426.8,5293.79,5320.4,13900],["2016-11-04",5187.39,5559.81,5187.39,5559.81,2300],["2016-11-07",5320.4,5559.81,5320.4,5347.0,900],["2016-11-08",5347.0,5347.0,5347.0,5347.0,73600],["2016-11-09",5453.41,5932.24,5453.41,5719.43,1600],["2016-11-10",5799.23,5799.23,5533.21,5799.23,2400],["2016-11-11",5985.45,6570.69,5746.03,6118.45,4400],["2016-11-14",6304.67,6304.67,5985.45,6251.46,1600],["2016-11-15",6517.48,6517.48,6251.46,6357.87,3100],["2016-11-16",6357.87,6783.5,6118.45,6118.45,7900],["2016-11-17",6384.47,6916.51,6278.07,6650.49,2400],["2016-11-18",6889.91,6889.91,6278.07,6650.49,1200],["2016-11-21",6012.05,6597.29,5985.45,6597.29,3000],["2016-11-22",6916.51,6916.51,6517.48,6517.48,600],["2016-11-23",6836.71,6836.71,5985.45,5985.45,1400],["2016-11-24",7182.53,7182.53,6517.48,6517.48,11300],["2016-11-25",7022.92,7022.92,6517.48,6517.48,1900],["2016-11-28",6836.71,6836.71,6836.71,6836.71,0],["2016-11-29",6650.49,6650.49,6278.07,6278.07,1620],["2016-11-30",7448.55,7448.55,5746.03,6384.47,1500],["2016-12-01",6331.27,6756.9,6278.07,6278.07,3610],["2016-12-02",5666.22,7182.53,5480.01,6357.87,1000],["2016-12-05",6171.66,6171.66,6065.25,6065.25,1500],["2016-12-06",5480.01,6118.45,5480.01,6118.45,400],["2016-12-07",5958.84,5958.84,5107.58,5852.44,14100],["2016-12-08",6091.85,6091.85,5426.8,5426.8,500],["2016-12-09",4814.96,5639.62,4814.96,5639.62,1100],["2016-12-12",5320.4,5825.83,5320.4,5825.83,600],["2016-12-13",5453.41,5879.04,5293.79,5879.04,3610],["2016-12-14",5825.83,6091.85,5453.41,6038.65,600],["2016-12-15",6251.46,6357.87,5480.01,6118.45,1900],["2016-12-16",5347.0,6118.45,5347.0,5719.43,19500],["2016-12-19",6224.86,6251.46,5480.01,5480.01,11000],["2016-12-20",6065.25,6065.25,5719.43,5719.43,4100],["2016-12-21",5080.98,5799.23,4921.37,5506.61,10100],["2016-12-22",4947.97,5852.44,4947.97,5586.42,2600],["2016-12-23",4602.14,5958.84,4602.14,5719.43,2800],["2016-12-26",4735.15,6198.26,4735.15,5852.44,2000],["2016-12-27",6224.86,6224.86,5480.01,5480.01,2500],["2016-12-28",5320.4,6065.25,5320.4,5373.6,7600],["2016-12-29",4947.97,5958.84,4947.97,5879.04,4100],["2016-12-30",5852.44,6357.87,5080.98,6357.87,10300],["2017-01-03",6091.85,6384.47,5426.8,6384.47,1600],["2017-01-04",6118.45,6118.45,5586.42,6065.25,1001000],["2017-01-05",5240.59,6091.85,5240.59,6091.85,1200],["2017-01-06",5719.43,5985.45,5373.6,5958.84,3500],["2017-01-09",6357.87,6357.87,5480.01,6357.87,1300],["2017-01-10",6065.25,6065.25,5613.02,5825.83,4700],["2017-01-11",5985.45,5985.45,5613.02,5719.43,1900],["2017-01-12",5985.45,5985.45,5692.82,5825.83,900],["2017-01-13",5746.03,5958.84,5746.03,5746.03,1400],["2017-01-16",5958.84,6118.45,5639.62,5852.44,4700],["2017-01-17",6065.25,6118.45,5825.83,5825.83,2800],["2017-01-18",6091.85,6091.85,5852.44,6065.25,2400],["2017-01-19",6118.45,6118.45,5852.44,5852.44,1400],["2017-01-20",6118.45,6118.45,5852.44,6091.85,3400],["2017-01-23",6091.85,6357.87,5027.77,6357.87,3800],["2017-01-24",6118.45,6357.87,6118.45,6118.45,2700],["2017-01-25",6384.47,6384.47,6118.45,6357.87,4100],["2017-02-02",6650.49,6650.49,6251.46,6251.46,600],["2017-02-03",7368.75,7368.75,6304.67,6544.09,3500],["2017-02-06",6650.49,6863.31,6570.69,6570.69,8400],["2017-02-07",6996.32,6996.32,6357.87,6357.87,5500],["2017-02-08",6623.89,6623.89,6437.68,6597.29,810],["2017-02-09",6783.5,7475.16,6517.48,6517.48,7600],["2017-02-10",6863.31,6863.31,6384.47,6650.49,3800],["2017-02-13",6783.5,6783.5,6411.08,6437.68,800],["2017-02-14",6650.49,6650.49,6490.88,6623.89,500],["2017-02-15",6783.5,6783.5,6597.29,6597.29,300],["2017-02-16",6650.49,6650.49,6570.69,6650.49,500],["2017-02-17",6783.5,6783.5,6597.29,6597.29,500],["2017-02-20",6623.89,6623.89,6251.46,6597.29,4700],["2017-02-21",6783.5,6916.51,6304.67,6304.67,6200],["2017-02-22",5426.8,6916.51,5426.8,6411.08,4400],["2017-02-23",6783.5,6916.51,6145.06,6384.47,22600],["2017-02-24",6411.08,6411.08,6331.27,6384.47,600],["2017-02-27",6411.08,6623.89,6251.46,6623.89,30100],["2017-02-28",6783.5,6916.51,6278.07,6916.51,9500],["2017-03-01",6916.51,6916.51,6490.88,6863.31,800],["2017-03-02",7049.52,7049.52,6650.49,6650.49,1100],["2017-03-03",6916.51,6916.51,6384.47,6756.9,1200],["2017-03-06",6916.51,6916.51,6916.51,6916.51,200],["2017-03-07",6437.68,6836.71,6437.68,6836.71,300],["2017-03-08",6783.5,6916.51,6437.68,6863.31,1050],["2017-03-09",6916.51,6916.51,6411.08,6730.3,1400],["2017-03-10",6916.51,6916.51,6544.09,6544.09,300],["2017-03-13",6783.5,6783.5,6783.5,6783.5,110],["2017-03-14",7062.66,7062.66,6727.67,7006.83,1200],["2017-03-15",7258.07,7258.07,7258.07,7258.07,100],["2017-03-16",7258.07,7258.07,7258.07,7258.07,100],["2017-03-17",7202.24,7202.24,7202.24,7202.24,100],["2017-03-20",6727.67,7034.75,6727.67,7034.75,2600],["2017-03-21",6923.08,7509.31,6839.34,6867.25,6600],["2017-03-22",6867.25,6978.91,6867.25,6867.25,3110],["2017-03-23",6867.25,6867.25,6839.34,6867.25,760],["2017-03-24",6867.25,6867.25,6867.25,6867.25,0],["2017-03-27",6923.08,6923.08,6783.5,6783.5,400],["2017-03-28",7230.15,7230.15,6616.01,6616.01,1000],["2017-03-29",7118.49,7118.49,6699.76,6839.34,1100],["2017-03-30",6783.5,7202.24,6727.67,6727.67,3130],["2017-03-31",7118.49,7593.06,6755.59,7537.23,20500],["2017-04-03",7146.41,7146.41,6699.76,7146.41,1900],["2017-04-04",7062.66,7062.66,7062.66,7062.66,100],["2017-04-05",7062.66,7062.66,6867.25,6867.25,85900],["2017-04-07",6783.5,6978.91,6783.5,6978.91,400],["2017-04-10",6839.34,6839.34,6839.34,6839.34,0],["2017-04-11",6978.91,6978.91,6978.91,6978.91,200],["2017-04-12",6951.0,7062.66,6671.84,6671.84,17200],["2017-04-13",6588.09,6895.17,6588.09,6895.17,400],["2017-04-14",6811.42,6811.42,6811.42,6811.42,200],["2017-04-17",7676.81,7676.81,6699.76,6699.76,1100],["2017-04-18",7928.05,7928.05,6699.76,6699.76,1910],["2017-04-19",6839.34,6839.34,6839.34,6839.34,200],["2017-04-20",6839.34,7313.9,6839.34,7313.9,18000],["2017-04-21",6839.34,7676.81,6699.76,7481.4,14800],["2017-04-24",7425.56,7593.06,7258.07,7258.07,4810],["2017-04-25",8374.7,8374.7,8374.7,8374.7,3900],["2017-04-26",7955.96,7955.96,7174.32,7174.32,6400],["2017-04-27",7816.38,8095.54,7816.38,8095.54,430],["2017-04-28",7481.4,9044.67,6978.91,8653.85,50700],["2017-05-03",9016.76,9016.76,7844.3,8318.87,1600],["2017-05-04",8514.28,8514.28,7537.23,7816.38,2300],["2017-05-05",8374.7,8374.7,7816.38,7816.38,800],["2017-05-08",8374.7,8374.7,7425.56,7955.96,1100],["2017-05-09",8235.12,8235.12,8235.12,8235.12,100],["2017-05-10",8374.7,8374.7,8374.7,8374.7,100],["2017-05-11",7816.38,8374.7,7816.38,8374.7,630],["2017-05-12",8374.7,8374.7,7955.96,8346.78,745],["2017-05-15",8653.85,8653.85,7285.99,8095.54,800],["2017-05-16",8653.85,8653.85,8653.85,8653.85,100],["2017-05-17",7872.21,8235.12,7872.21,8235.12,200],["2017-05-18",8067.62,8067.62,8067.62,8067.62,0],["2017-05-19",7955.96,8095.54,7537.23,8039.71,700],["2017-05-22",8374.7,8374.7,8095.54,8095.54,200],["2017-05-23",8374.7,8374.7,8374.7,8374.7,140],["2017-05-24",8374.7,8374.7,8374.7,8374.7,0],["2017-05-25",8374.7,8374.7,8374.7,8374.7,0],["2017-05-26",7816.38,7872.21,7816.38,7872.21,22000],["2017-05-29",8374.7,8374.7,8374.7,8374.7,125],["2017-05-30",8374.7,8374.7,8374.7,8374.7,0],["2017-05-31",7816.38,8653.85,7537.23,8653.85,9510],["2017-06-01",8374.7,8374.7,8374.7,8374.7,140],["2017-06-02",8346.78,8346.78,8346.78,8346.78,900],["2017-06-05",8374.7,8653.85,8235.12,8235.12,900],["2017-06-06",8625.94,8625.94,7844.3,8067.62,6100],["2017-06-07",8374.7,8374.7,8011.79,8095.54,19310],["2017-06-08",8346.78,8374.7,8123.46,8374.7,4410],["2017-06-09",8374.7,8905.09,8235.12,8653.85,8400],["2017-06-12",8653.85,9072.59,8374.7,8653.85,1200],["2017-06-13",8849.26,8849.26,8653.85,8653.85,300],["2017-06-14",8877.18,8933.01,8374.7,8877.18,6300],["2017-06-15",8877.18,8877.18,8402.61,8402.61,2110],["2017-06-16",8709.68,8709.68,8095.54,8709.68,16500],["2017-06-19",8821.35,8905.09,8458.44,8793.43,6200],["2017-06-20",8877.18,8933.01,8653.85,8653.85,5300],["2017-06-21",8905.09,9156.34,8905.09,9156.34,9200],["2017-06-22",9212.17,10328.79,9212.17,10272.96,9200],["2017-06-23",9770.48,10049.64,9212.17,10049.64,4100],["2017-06-26",9240.08,10049.64,9240.08,9770.48,7236],["2017-06-27",10189.21,10328.79,10049.64,10049.64,1200],["2017-06-28",10300.88,10300.88,9351.74,10049.64,2400],["2017-06-29",10300.88,10300.88,10300.88,10300.88,210],["2017-06-30",9770.48,10328.79,9770.48,10328.79,2900],["2017-07-03",10272.96,10272.96,10272.96,10272.96,100],["2017-07-04",10272.96,10272.96,10272.96,10272.96,0],["2017-07-05",10049.64,10049.64,9630.9,9993.8,500],["2017-07-06",9882.14,9882.14,9882.14,9882.14,0],["2017-07-07",9491.32,9491.32,9491.32,9491.32,100],["2017-07-10",9016.76,9016.76,8933.01,8933.01,8710],["2017-07-11",9351.74,9351.74,9016.76,9212.17,2100],["2017-07-12",9212.17,9351.74,8933.01,9351.74,3500],["2017-07-13",9351.74,9351.74,9351.74,9351.74,200],["2017-07-14",9351.74,9491.32,8933.01,9491.32,2500],["2017-07-17",9491.32,9491.32,8793.43,9323.83,620],["2017-07-18",9491.32,9491.32,9491.32,9491.32,100],["2017-07-19",9351.74,10552.12,9351.74,10049.64,17400],["2017-07-20",9630.9,10217.13,9491.32,9910.06,1500],["2017-07-21",10189.21,10328.79,9491.32,9519.24,2500],["2017-07-24",9910.06,10049.64,9212.17,9491.32,7400],["2017-07-25",9770.48,10189.21,9212.17,9351.74,8900],["2017-07-26",9882.14,10049.64,9351.74,9351.74,2500],["2017-07-27",10049.64,10887.11,9993.8,9993.8,2100],["2017-07-28",10133.38,10300.88,10133.38,10300.88,2200],["2017-07-31",10021.72,11585.0,10021.72,11585.0,19000],["2017-08-01",10607.95,10607.95,10049.64,10049.64,11600],["2017-08-02",10133.38,10245.05,10105.47,10245.05,27100],["2017-08-03",10607.95,10607.95,10077.55,10077.55,1100],["2017-08-04",10077.55,10077.55,9770.48,10049.64,3200],["2017-08-07",10328.79,10607.95,9993.8,10077.55,7800],["2017-08-08",10607.95,10607.95,9993.8,10077.55,7100],["2017-08-09",10607.95,11557.08,10077.55,10245.05,22080],["2017-08-10",10887.11,10887.11,10049.64,10245.05,11600],["2017-08-11",10580.03,10580.03,9937.97,10189.21,15900],["2017-08-14",10189.21,10189.21,9910.06,10133.38,20600],["2017-08-15",9910.06,9965.89,9910.06,9965.89,15300],["2017-08-16",10049.64,10049.64,9910.06,9910.06,2108],["2017-08-17",10049.64,10049.64,9491.32,9882.14,9000],["2017-08-18",9491.32,9854.23,9435.49,9854.23,11100],["2017-08-21",9770.48,10049.64,9351.74,9770.48,5900],["2017-08-22",9240.08,9491.32,9212.17,9491.32,3400],["2017-08-23",9770.48,9770.48,8681.77,9714.65,1900],["2017-08-24",9714.65,9770.48,9491.32,9491.32,1400],["2017-08-25",10663.78,10663.78,8988.84,9212.17,4400],["2017-08-28",9770.48,10049.64,8709.68,9212.17,20700],["2017-08-29",8430.53,8514.28,8430.53,8430.53,18000],["2017-08-30",9072.59,9072.59,8374.7,8374.7,2000],["2017-08-31",9072.59,9072.59,8095.54,8374.7,17700],["2017-09-01",8151.37,8933.01,8095.54,8374.7,3640],["2017-09-05",8905.09,8905.09,8235.12,8374.7,10700],["2017-09-06",8653.85,8653.85,7816.38,7955.96,8200],["2017-09-07",8598.02,8598.02,8374.7,8374.7,2610],["2017-09-08",8374.7,8653.85,8318.87,8318.87,1306],["2017-09-11",8151.37,8151.37,8151.37,8151.37,500],["2017-09-12",8374.7,8374.7,8207.2,8263.03,3900],["2017-09-13",8207.2,8374.7,8123.46,8346.78,3200],["2017-09-14",8625.94,8653.85,8095.54,8653.85,13000],["2017-09-15",8625.94,8625.94,8263.03,8374.7,10706],["2017-09-18",8346.78,8346.78,8179.29,8290.95,4200],["2017-09-19",8346.78,8346.78,8346.78,8346.78,1020],["2017-09-20",8346.78,8346.78,8346.78,8346.78,0],["2017-09-21",8625.94,8625.94,7983.88,8095.54,17500],["2017-09-22",8625.94,8625.94,7593.06,8095.54,2400],["2017-09-25",8374.7,8374.7,7676.81,8095.54,10600],["2017-09-26",8514.28,8514.28,8095.54,8095.54,6200],["2017-09-27",8486.36,8486.36,7844.3,8067.62,19910],["2017-09-28",7900.13,8514.28,7872.21,8374.7,15000],["2017-09-29",8374.7,8765.52,8095.54,8290.95,9900],["2017-10-02",8346.78,8486.36,8346.78,8486.36,4500],["2017-10-03",8374.7,8374.7,8374.7,8374.7,100],["2017-10-04",8095.54,8374.7,8095.54,8095.54,6400],["2017-10-05",8263.03,8374.7,7955.96,8235.12,12400],["2017-10-06",8207.2,8207.2,8207.2,8207.2,110],["2017-10-09",8207.2,8374.7,8095.54,8095.54,7700],["2017-10-10",8123.46,8235.12,7928.05,8235.12,15700],["2017-10-11",8095.54,8095.54,8095.54,8095.54,100],["2017-10-12",8095.54,8207.2,8095.54,8207.2,1310],["2017-10-13",8095.54,8207.2,7928.05,8179.29,5600],["2017-10-16",7983.88,8095.54,7955.96,8095.54,4600],["2017-10-17",8011.79,8011.79,8011.79,8011.79,100],["2017-10-18",7983.88,8095.54,7955.96,8095.54,1900],["2017-10-19",7955.96,8095.54,7955.96,8095.54,2500],["2017-10-20",8179.29,9128.42,8095.54,9128.42,86800],["2017-10-23",8933.01,10105.47,8653.85,8765.52,2300],["2017-10-24",9184.25,9742.56,8821.35,8821.35,2800],["2017-10-25",8905.09,9519.24,8514.28,8653.85,8200],["2017-10-26",8598.02,8598.02,8374.7,8374.7,17300],["2017-10-27",8653.85,8653.85,8318.87,8598.02,3700],["2017-10-30",8514.28,8653.85,8290.95,8514.28,4500],["2017-10-31",8653.85,8653.85,7955.96,8374.7,3300],["2017-11-01",8346.78,8346.78,8151.37,8346.78,9200],["2017-11-02",8374.7,8514.28,8263.03,8458.44,19900],["2017-11-03",8346.78,8430.53,8318.87,8430.53,13700],["2017-11-06",8374.7,8514.28,8318.87,8346.78,8300],["2017-11-07",8458.44,8933.01,8235.12,8263.03,16696],["2017-11-08",8374.7,8374.7,8123.46,8346.78,39700],["2017-11-09",8374.7,8430.53,8235.12,8346.78,9100],["2017-11-10",9351.74,9351.74,8235.12,8263.03,2700],["2017-11-13",9072.59,9072.59,9072.59,9072.59,504],["2017-11-14",8235.12,8235.12,8235.12,8235.12,1200],["2017-11-15",9351.74,9351.74,8346.78,8346.78,816],["2017-11-16",9268.0,9268.0,8374.7,8374.7,200],["2017-11-17",8263.03,8346.78,8235.12,8235.12,10200],["2017-11-20",8374.7,8374.7,8123.46,8235.12,1900],["2017-11-21",8235.12,8374.7,8095.54,8207.2,16000],["2017-11-22",8095.54,8235.12,7955.96,8235.12,2200],["2017-11-23",8235.12,8235.12,8207.2,8207.2,600],["2017-11-24",8011.79,8207.2,8011.79,8207.2,1600],["2017-11-27",8235.12,8235.12,8095.54,8095.54,1500],["2017-11-28",9212.17,9212.17,7900.13,8207.2,7200],["2017-11-29",8486.36,9212.17,8039.71,8095.54,2000],["2017-11-30",8235.12,8235.12,8095.54,8095.54,396],["2017-12-01",8011.79,8151.37,7816.38,8151.37,11800],["2017-12-04",7900.13,8514.28,7900.13,8514.28,6800],["2017-12-05",8235.12,8235.12,7928.05,7928.05,1504],["2017-12-06",7816.38,8095.54,7816.38,8095.54,1600],["2017-12-07",8095.54,8933.01,8095.54,8095.54,2200],["2017-12-08",8095.54,8095.54,8095.54,8095.54,200],["2017-12-11",8374.7,8374.7,7788.47,7816.38,6100],["2017-12-12",8374.7,8933.01,7872.21,7872.21,4400],["2017-12-13",8151.37,8151.37,8151.37,8151.37,0],["2017-12-14",8095.54,8095.54,7816.38,8039.71,3200],["2017-12-15",8095.54,8095.54,7676.81,7816.38,4000],["2017-12-18",8235.12,8235.12,7565.14,8011.79,2200],["2017-12-19",7816.38,7955.96,7676.81,7816.38,3900],["2017-12-20",8374.7,8374.7,7676.81,7676.81,1530],["2017-12-21",7816.38,8318.87,7788.47,7788.47,2000],["2017-12-22",8318.87,8318.87,7676.81,7676.81,2706],["2017-12-25",8318.87,8318.87,7537.23,7648.89,1090],["2017-12-26",8933.01,8933.01,7258.07,7816.38,9710],["2017-12-27",8263.03,8263.03,7537.23,7816.38,9700],["2017-12-28",7816.38,8067.62,7676.81,7816.38,8281],["2017-12-29",7955.96,7955.96,7565.14,7788.47,1000],["2018-01-02",7816.38,7928.05,7537.23,7537.23,4000],["2018-01-03",7816.38,8039.71,7676.81,7788.47,2169],["2018-01-04",7676.81,7676.81,7620.97,7620.97,400],["2018-01-05",7788.47,7788.47,7676.81,7676.81,2400],["2018-01-08",7816.38,8067.62,7537.23,7676.81,6900],["2018-01-09",7593.06,7816.38,7593.06,7816.38,1330],["2018-01-10",7788.47,7955.96,7537.23,7816.38,48300],["2018-01-11",7816.38,7816.38,7537.23,7760.55,5999],["2018-01-12",7760.55,8653.85,7760.55,7760.55,15000],["2018-01-15",7816.38,7844.3,7816.38,7816.38,6500],["2018-01-16",7760.55,7760.55,7760.55,7760.55,500],["2018-01-17",7732.64,7732.64,7732.64,7732.64,300],["2018-01-18",7397.65,7704.72,7397.65,7704.72,1580],["2018-01-19",7593.06,7593.06,7425.56,7593.06,2250],["2018-01-22",7453.48,7593.06,7341.82,7565.14,4900],["2018-01-23",7565.14,7565.14,6392.69,7397.65,48790],["2018-01-24",7397.65,7453.48,7146.41,7397.65,39100],["2018-01-25",7425.56,7425.56,7146.41,7146.41,7000],["2018-01-26",7174.32,7230.15,6923.08,7230.15,24600],["2018-01-29",7118.49,7118.49,6895.17,6895.17,23760],["2018-01-30",6839.34,7118.49,5918.12,6978.91,19400],["2018-01-31",6978.91,6978.91,6699.76,6978.91,3500],["2018-02-01",6951.0,6951.0,6923.08,6923.08,4400],["2018-02-02",6895.17,6895.17,6699.76,6811.42,2110],["2018-02-05",6811.42,6811.42,6699.76,6699.76,12900],["2018-02-06",6420.6,6783.5,6141.44,6671.84,59100],["2018-02-07",6643.93,6643.93,6141.44,6141.44,17200],["2018-02-08",6141.44,6281.02,6141.44,6141.44,55500],["2018-02-09",6141.44,6504.35,5918.12,6504.35,19100],["2018-02-12",6504.35,6504.35,6281.02,6476.43,300],["2018-02-13",6476.43,6895.17,6141.44,6895.17,2700],["2018-02-21",6755.59,6755.59,6671.84,6671.84,2600],["2018-02-22",6643.93,6643.93,6643.93,6643.93,2200],["2018-02-23",6643.93,7620.97,6643.93,7258.07,3020],["2018-02-26",7146.41,7258.07,6448.52,6978.91,6900],["2018-02-27",6978.91,6978.91,6699.76,6978.91,21700],["2018-02-28",6978.91,7704.72,6699.76,7704.72,20200],["2018-03-01",6895.17,7230.15,6001.87,7062.66,13700],["2018-03-02",6336.85,6978.91,6336.85,6978.91,7410],["2018-03-05",6895.17,6895.17,6895.17,6895.17,210],["2018-03-06",6951.0,6951.0,6867.25,6867.25,400],["2018-03-07",6867.25,6867.25,6839.34,6839.34,400],["2018-03-08",6811.42,7676.81,6811.42,7676.81,13700],["2018-03-09",7481.4,7481.4,7313.9,7313.9,11010],["2018-03-12",6727.67,7313.9,6588.09,7313.9,4111],["2018-03-13",7313.9,7313.9,7174.32,7174.32,800],["2018-03-14",7524.29,8197.67,7524.29,7612.12,3210],["2018-03-15",7348.63,8197.67,7260.79,8197.67,13600],["2018-03-16",8051.28,8051.28,7904.9,7904.9,1100],["2018-03-19",7348.63,8022.01,7348.63,8022.01,22600],["2018-03-20",7085.13,7817.06,7085.13,7817.06,1420],["2018-03-21",7817.06,7875.62,7817.06,7875.62,9200],["2018-03-22",7875.62,7992.73,7875.62,7992.73,41500],["2018-03-23",7055.85,7992.73,7055.85,7992.73,23000],["2018-03-26",7992.73,7992.73,7787.79,7787.79,27300],["2018-03-27",7787.79,7992.73,7787.79,7904.9,4300],["2018-03-28",7875.62,7875.62,7817.06,7817.06,500],["2018-03-29",7817.06,7875.62,7817.06,7875.62,500],["2018-03-30",7846.34,8314.78,7846.34,8168.39,2600],["2018-04-02",8051.28,8051.28,8051.28,8051.28,0],["2018-04-03",8051.28,8051.28,8051.28,8051.28,0],["2018-04-04",8051.28,8051.28,8051.28,8051.28,0],["2018-04-05",8051.28,8051.28,8051.28,8051.28,0],["2018-04-06",8051.28,8051.28,7846.34,7846.34,800],["2018-04-09",7612.12,8051.28,7377.9,8051.28,5800],["2018-04-10",8051.28,8051.28,7407.18,7875.62,7400],["2018-04-11",7524.29,7787.79,7524.29,7787.79,10900],["2018-04-12",7231.52,7524.29,7231.52,7524.29,27600],["2018-04-13",7290.07,8168.39,7290.07,8168.39,16200],["2018-04-16",7612.12,8051.28,7348.63,7904.9,6800],["2018-04-17",7758.51,7758.51,7758.51,7758.51,100],["2018-04-18",7729.23,7729.23,7729.23,7729.23,800],["2018-04-19",7729.23,7729.23,7729.23,7729.23,0],["2018-04-20",7729.23,7729.23,7729.23,7729.23,0],["2018-04-23",7729.23,7729.23,7729.23,7729.23,0],["2018-04-24",7612.12,8783.22,7612.12,7729.23,3500],["2018-04-26",8783.22,8783.22,7729.23,7729.23,800],["2018-04-27",7729.23,8402.61,7729.23,8197.67,10500],["2018-05-02",8197.67,8197.67,7963.45,8168.39,500],["2018-05-03",8139.12,8139.12,8139.12,8139.12,0],["2018-05-04",8080.56,8080.56,8080.56,8080.56,200],["2018-05-07",8783.22,8783.22,8051.28,8051.28,500],["2018-05-08",8197.67,8197.67,8197.67,8197.67,0],["2018-05-09",7055.85,7904.9,7055.85,7846.34,1400],["2018-05-10",7436.46,7846.34,7055.85,7055.85,3900],["2018-05-11",7114.41,7729.23,7114.41,7729.23,2700],["2018-05-14",7055.85,7290.07,7055.85,7290.07,1300],["2018-05-15",7114.41,7582.85,7114.41,7582.85,10600],["2018-05-16",7202.24,7202.24,7202.24,7202.24,200],["2018-05-17",7729.23,7875.62,7729.23,7846.34,400],["2018-05-18",7846.34,7846.34,7407.18,7787.79,1000],["2018-05-21",7758.51,7758.51,7055.85,7699.95,5400],["2018-05-22",7758.51,7758.51,7758.51,7758.51,100],["2018-05-23",7085.13,7085.13,7026.57,7026.57,3000],["2018-05-24",7055.85,7612.12,7055.85,7612.12,2000],["2018-05-25",7465.74,7465.74,6909.47,7465.74,500],["2018-05-28",7436.46,7436.46,7436.46,7436.46,100],["2018-05-29",7436.46,7436.46,7436.46,7436.46,0],["2018-05-30",7377.9,7377.9,7377.9,7377.9,100],["2018-05-31",7290.07,7319.35,7290.07,7319.35,900],["2018-06-01",7319.35,7319.35,7319.35,7319.35,400],["2018-06-04",7319.35,7319.35,7319.35,7319.35,0],["2018-06-05",7319.35,7319.35,7319.35,7319.35,2800],["2018-06-06",7319.35,7319.35,7319.35,7319.35,100],["2018-06-07",7758.51,8197.67,7319.35,7319.35,1000],["2018-06-08",7319.35,7319.35,7055.85,7055.85,1800],["2018-06-11",7290.07,7290.07,7290.07,7290.07,200],["2018-06-12",7290.07,7290.07,7290.07,7290.07,0],["2018-06-13",7319.35,7319.35,7290.07,7319.35,20300],["2018-06-14",7319.35,7319.35,7319.35,7319.35,100],["2018-06-15",7758.51,7758.51,7758.51,7758.51,100],["2018-06-18",7758.51,7758.51,7758.51,7758.51,0],["2018-06-19",7904.9,7904.9,7319.35,7319.35,11900],["2018-06-20",7758.51,7758.51,7172.96,7172.96,1000],["2018-06-21",7758.51,7758.51,7319.35,7319.35,2100],["2018-06-22",7319.35,7729.23,7319.35,7319.35,1500],["2018-06-25",7524.29,7524.29,7026.57,7026.57,4600],["2018-06-26",7290.07,7290.07,6909.47,7260.79,800],["2018-06-27",7055.85,7202.24,7055.85,7202.24,600],["2018-06-28",7202.24,7202.24,7202.24,7202.24,100],["2018-06-29",7202.24,7260.79,7202.24,7260.79,200],["2018-07-02",6938.74,7114.41,6880.19,7026.57,500],["2018-07-03",6968.02,6968.02,6968.02,6968.02,500],["2018-07-04",6763.08,6968.02,6733.8,6968.02,12000],["2018-07-05",6645.97,6938.74,6587.41,6938.74,600],["2018-07-06",6938.74,6938.74,6938.74,6938.74,100],["2018-07-09",7290.07,7612.12,6645.97,6704.52,3900],["2018-07-10",6763.08,6763.08,6763.08,6763.08,500],["2018-07-11",6880.19,6880.19,6880.19,6880.19,400],["2018-07-12",6880.19,6880.19,6880.19,6880.19,0],["2018-07-13",6821.63,7143.68,6821.63,7143.68,200],["2018-07-16",7290.07,7290.07,7290.07,7290.07,100],["2018-07-17",7436.46,7436.46,6880.19,6880.19,400],["2018-07-18",6997.3,6997.3,6880.19,6880.19,900],["2018-07-19",6938.74,7172.96,6880.19,6968.02,6300],["2018-07-20",6938.74,7114.41,6938.74,6938.74,4700],["2018-07-23",7290.07,7290.07,6938.74,6938.74,1500],["2018-07-24",7085.13,7085.13,6470.3,7055.85,2100],["2018-07-25",7085.13,7085.13,7085.13,7085.13,100],["2018-07-26",7172.96,7582.85,7172.96,7582.85,1000],["2018-07-27",6938.74,7085.13,6938.74,7085.13,1900],["2018-07-30",7290.07,7290.07,7290.07,7290.07,100],["2018-07-31",7055.85,7495.01,7026.57,7495.01,3600],["2018-08-01",7319.35,7875.62,6763.08,6763.08,1000],["2018-08-02",7026.57,7026.57,6938.74,6938.74,1400],["2018-08-03",7524.29,7904.9,7524.29,7904.9,500],["2018-08-06",7817.06,7817.06,7817.06,7817.06,0],["2018-08-07",7817.06,7817.06,7817.06,7817.06,0],["2018-08-08",7085.13,7114.41,7085.13,7114.41,800],["2018-08-09",8051.28,8051.28,7085.13,7085.13,300],["2018-08-10",8022.01,8022.01,7172.96,7172.96,300],["2018-08-13",7172.96,7172.96,7172.96,7172.96,1000],["2018-08-14",7172.96,7172.96,6763.08,7172.96,1300],["2018-08-15",7172.96,7612.12,7172.96,7612.12,700],["2018-08-16",8022.01,8022.01,7026.57,7026.57,300],["2018-08-17",7465.74,7582.85,7465.74,7582.85,200],["2018-08-20",8168.39,8168.39,7582.85,7582.85,200],["2018-08-21",7582.85,7582.85,7582.85,7582.85,100],["2018-08-22",7729.23,7729.23,7729.23,7729.23,100],["2018-08-23",7729.23,7729.23,7729.23,7729.23,0],["2018-08-24",8051.28,8051.28,8051.28,8051.28,100],["2018-08-27",8461.17,8461.17,8461.17,8461.17,100],["2018-08-28",7582.85,7582.85,7348.63,7348.63,200],["2018-08-29",8314.78,8314.78,8314.78,8314.78,100],["2018-08-30",8519.72,8519.72,7904.9,7904.9,200],["2018-08-31",8344.06,9368.77,8080.56,8197.67,2800],["2018-09-04",8373.34,8373.34,8373.34,8373.34,0],["2018-09-05",8490.44,8490.44,8051.28,8051.28,300],["2018-09-06",8519.72,8519.72,7348.63,7348.63,1700],["2018-09-07",8051.28,8051.28,8051.28,8051.28,100],["2018-09-10",8549.0,8549.0,7934.17,7934.17,200],["2018-09-11",8168.39,8168.39,7348.63,7436.46,3100],["2018-09-12",7612.12,7612.12,7612.12,7612.12,100],["2018-09-13",7612.12,7612.12,7612.12,7612.12,0],["2018-09-14",7319.35,7582.85,7085.13,7495.01,500],["2018-09-17",7729.23,7729.23,7729.23,7729.23,100],["2018-09-18",7319.35,7319.35,7319.35,7319.35,500],["2018-09-19",7553.57,7553.57,7553.57,7553.57,100],["2018-09-20",7553.57,7553.57,7553.57,7553.57,0],["2018-09-21",6792.36,7729.23,6792.36,7729.23,400],["2018-09-24",7436.46,7436.46,7436.46,7436.46,1000],["2018-09-25",8051.28,8051.28,7436.46,7436.46,1500],["2018-09-26",7377.9,7377.9,7348.63,7348.63,607],["2018-09-27",7465.74,7465.74,7436.46,7436.46,1600],["2018-09-28",7934.17,8314.78,7114.41,8022.01,28900],["2018-10-01",7904.9,7904.9,7319.35,7319.35,1707],["2018-10-02",7904.9,7904.9,7904.9,7904.9,100],["2018-10-03",7904.9,7904.9,7904.9,7904.9,0],["2018-10-04",7904.9,7904.9,7904.9,7904.9,0],["2018-10-05",7904.9,7904.9,7904.9,7904.9,0],["2018-10-08",7904.9,7904.9,7904.9,7904.9,0],["2018-10-09",7904.9,8783.22,7085.13,7085.13,2200],["2018-10-10",8197.67,8197.67,7114.41,7114.41,2200],["2018-10-11",8080.56,8080.56,6850.91,7202.24,2500],["2018-10-12",7436.46,7436.46,7436.46,7436.46,100],["2018-10-15",7729.23,7729.23,6792.36,7699.95,1200],["2018-10-16",7670.68,7670.68,7670.68,7670.68,100],["2018-10-17",7670.68,7670.68,7670.68,7670.68,0],["2018-10-18",7641.4,7641.4,7641.4,7641.4,100],["2018-10-19",6763.08,7436.46,6763.08,7436.46,1100],["2018-10-22",8168.39,8168.39,8168.39,8168.39,100],["2018-10-23",8314.78,8314.78,8314.78,8314.78,100],["2018-10-24",8314.78,8314.78,8314.78,8314.78,0],["2018-10-25",8314.78,8314.78,8314.78,8314.78,0],["2018-10-26",7143.68,7465.74,7143.68,7465.74,600],["2018-10-29",7904.9,7904.9,7904.9,7904.9,100],["2018-10-30",7904.9,7904.9,7904.9,7904.9,0],["2018-10-31",7904.9,7904.9,7904.9,7904.9,0],["2018-11-01",7904.9,7904.9,7904.9,7904.9,0],["2018-11-02",7904.9,7904.9,7904.9,7904.9,0],["2018-11-05",7904.9,7904.9,7904.9,7904.9,0],["2018-11-06",7904.9,7904.9,7612.12,7612.12,400],["2018-11-07",7758.51,7758.51,7758.51,7758.51,100],["2018-11-08",7758.51,7758.51,7758.51,7758.51,0],["2018-11-09",7758.51,7758.51,6821.63,7758.51,1800],["2018-11-12",8314.78,8314.78,8314.78,8314.78,100],["2018-11-13",7904.9,7904.9,7904.9,7904.9,100],["2018-11-14",7904.9,7904.9,7904.9,7904.9,0],["2018-11-15",7904.9,7904.9,7904.9,7904.9,0],["2018-11-16",7904.9,7904.9,7904.9,7904.9,0],["2018-11-19",7904.9,7904.9,7904.9,7904.9,0],["2018-11-20",7904.9,7904.9,7904.9,7904.9,0],["2018-11-21",7904.9,7904.9,7904.9,7904.9,0],["2018-11-22",7904.9,7904.9,7904.9,7904.9,0],["2018-11-23",7904.9,7904.9,7904.9,7904.9,0],["2018-11-26",7904.9,7904.9,7904.9,7904.9,0],["2018-11-27",7904.9,7904.9,7904.9,7904.9,0],["2018-11-28",7904.9,7904.9,7904.9,7904.9,0],["2018-11-29",7904.9,7904.9,7904.9,7904.9,0],["2018-11-30",7582.85,8197.67,7026.57,8168.39,1000],["2018-12-03",7904.9,7904.9,7904.9,7904.9,100],["2018-12-04",7319.35,7612.12,7319.35,7612.12,2900],["2018-12-05",7729.23,7758.51,7465.74,7465.74,1000],["2018-12-06",7026.57,7172.96,6821.63,6850.91,1500],["2018-12-07",7319.35,7319.35,6060.42,6060.42,3500],["2018-12-10",7290.07,7290.07,6763.08,7260.79,1000],["2018-12-11",6616.69,7260.79,6265.36,7114.41,1700],["2018-12-12",6968.02,7582.85,6968.02,7026.57,1200],["2018-12-13",7319.35,7319.35,7319.35,7319.35,100],["2018-12-14",7172.96,7758.51,7143.68,7758.51,5300],["2018-12-17",7465.74,7465.74,7026.57,7026.57,90700],["2018-12-18",6616.69,7290.07,6616.69,7290.07,1000],["2018-12-19",7465.74,7465.74,6997.3,7026.57,80200],["2018-12-20",7319.35,7319.35,7143.68,7143.68,600],["2018-12-21",7172.96,7172.96,7172.96,7172.96,0],["2018-12-24",7143.68,7143.68,7143.68,7143.68,200],["2018-12-25",7319.35,7319.35,7319.35,7319.35,100],["2018-12-26",7319.35,7319.35,7319.35,7319.35,0],["2018-12-27",7319.35,7319.35,7319.35,7319.35,0],["2018-12-28",7319.35,7319.35,7319.35,7319.35,0],["2019-01-02",7143.68,7143.68,7143.68,7143.68,300],["2019-01-03",6880.19,6880.19,6880.19,6880.19,200],["2019-01-04",7319.35,7319.35,7319.35,7319.35,100],["2019-01-07",7436.46,7436.46,7436.46,7436.46,100],["2019-01-08",7436.46,7436.46,7436.46,7436.46,0],["2019-01-09",6353.19,7231.52,6323.92,7231.52,2100],["2019-01-10",7172.96,7172.96,7172.96,7172.96,100],["2019-01-11",7319.35,7319.35,7172.96,7172.96,600],["2019-01-14",7172.96,7172.96,6733.8,6733.8,2100],["2019-01-15",7143.68,7143.68,7143.68,7143.68,100],["2019-01-16",6470.3,7114.41,6323.92,6353.19,600],["2019-01-17",7143.68,7143.68,6294.64,6294.64,200],["2019-01-18",7114.41,7114.41,7114.41,7114.41,100],["2019-01-21",7582.85,7582.85,7582.85,7582.85,100],["2019-01-22",7582.85,7582.85,7582.85,7582.85,0],["2019-01-23",7582.85,7582.85,7582.85,7582.85,0],["2019-01-24",7582.85,7582.85,7582.85,7582.85,0],["2019-01-25",6470.3,7290.07,6470.3,6470.3,4600],["2019-01-28",7143.68,7143.68,7143.68,7143.68,100],["2019-01-29",6177.53,6206.81,6177.53,6206.81,700],["2019-01-30",6997.3,6997.3,6528.86,6528.86,13100],["2019-01-31",6528.86,6528.86,6528.86,6528.86,0],["2019-02-01",6997.3,6997.3,6499.58,6499.58,4600],["2019-02-11",6997.3,6997.3,6997.3,6997.3,100],["2019-02-12",7085.13,7085.13,7085.13,7085.13,100],["2019-02-13",7085.13,7085.13,7085.13,7085.13,0],["2019-02-14",7055.85,7055.85,7055.85,7055.85,300],["2019-02-15",6968.02,7055.85,6968.02,7055.85,2900],["2019-02-18",7319.35,7319.35,7319.35,7319.35,100],["2019-02-19",7319.35,8373.34,6558.14,7026.57,3900],["2019-02-20",8051.28,8051.28,7026.57,7026.57,1200],["2019-02-21",7026.57,7026.57,7026.57,7026.57,1000],["2019-02-22",6997.3,6997.3,6997.3,6997.3,300],["2019-02-25",6997.3,7026.57,6997.3,7026.57,2200],["2019-02-26",7875.62,7875.62,7026.57,7026.57,600],["2019-02-27",7817.06,7817.06,7026.57,7026.57,86100],["2019-02-28",7787.79,7787.79,7787.79,7787.79,100],["2019-03-01",7787.79,7787.79,6763.08,6763.08,1300],["2019-03-04",7817.06,7817.06,6733.8,6733.8,1100],["2019-03-05",7612.12,7612.12,7026.57,7026.57,200],["2019-03-06",7612.12,7612.12,6763.08,6880.19,1100],["2019-03-07",7729.23,7729.23,6880.19,6880.19,200],["2019-03-08",8402.61,8402.61,6968.02,6968.02,900],["2019-03-11",7612.12,7612.12,6733.8,6733.8,200],["2019-03-12",7172.96,7172.96,7172.96,7172.96,0],["2019-03-13",7026.57,7026.57,6616.69,7026.57,2900],["2019-03-14",7411.29,7411.29,7411.29,7411.29,100],["2019-03-15",7287.77,7411.29,7287.77,7411.29,1100],["2019-03-18",7102.48,7380.41,7102.48,7380.41,300],["2019-03-19",7380.41,7380.41,7071.6,7071.6,200],["2019-03-20",7071.6,7226.01,6855.44,6855.44,700],["2019-03-21",6978.96,6978.96,6948.08,6948.08,300],["2019-03-22",7380.41,7380.41,7102.48,7102.48,1900],["2019-03-25",7843.61,7843.61,7102.48,7102.48,800],["2019-03-26",7967.13,7998.01,7411.29,7411.29,300],["2019-03-27",7102.48,7380.41,7102.48,7380.41,800],["2019-03-28",7256.89,7380.41,7256.89,7380.41,500],["2019-03-29",7318.65,7411.29,7287.77,7411.29,1100],["2019-04-01",7411.29,7411.29,6793.68,7349.53,13400],["2019-04-02",6948.08,7349.53,6824.56,6824.56,27100],["2019-04-03",7349.53,7349.53,6824.56,6824.56,1300],["2019-04-04",7071.6,7071.6,6824.56,6824.56,11700],["2019-04-05",7071.6,7071.6,7040.72,7040.72,400],["2019-04-08",7040.72,7040.72,7040.72,7040.72,0],["2019-04-09",7009.84,7009.84,6948.08,6978.96,3000],["2019-04-10",6978.96,7102.48,6978.96,7102.48,6200],["2019-04-11",7318.65,7318.65,7318.65,7318.65,100],["2019-04-12",7071.6,7411.29,7071.6,7411.29,22300],["2019-04-16",7102.48,7102.48,7040.72,7040.72,1400],["2019-04-17",7102.48,7256.89,7102.48,7256.89,200],["2019-04-18",7071.6,7071.6,7071.6,7071.6,1600],["2019-04-19",7071.6,7071.6,7071.6,7071.6,0],["2019-04-22",7102.48,7102.48,7102.48,7102.48,100],["2019-04-23",7102.48,7102.48,7102.48,7102.48,0],["2019-04-24",7009.84,7843.61,7009.84,7781.85,22600],["2019-04-25",7040.72,7071.6,6978.96,7071.6,14300],["2019-04-26",7843.61,8090.66,7411.29,8090.66,6600],["2019-05-02",7071.6,7071.6,7071.6,7071.6,20000],["2019-05-03",7689.21,7689.21,7689.21,7689.21,100],["2019-05-06",7133.36,7195.13,7071.6,7195.13,22900],["2019-05-07",7164.24,7164.24,7164.24,7164.24,1000],["2019-05-08",6793.68,7164.24,6793.68,7071.6,18400],["2019-05-09",7102.48,7102.48,7102.48,7102.48,0],["2019-05-10",7287.77,7287.77,7071.6,7164.24,19000],["2019-05-13",7534.81,7534.81,7534.81,7534.81,100],["2019-05-14",7164.24,7164.24,7164.24,7164.24,31600],["2019-05-15",7164.24,7998.01,7164.24,7998.01,19700],["2019-05-16",7195.13,7195.13,7195.13,7195.13,100],["2019-05-17",7195.13,7195.13,7195.13,7195.13,0],["2019-05-20",7195.13,7195.13,7195.13,7195.13,0],["2019-05-21",7195.13,7195.13,7195.13,7195.13,600],["2019-05-22",7195.13,7195.13,7195.13,7195.13,0],["2019-05-23",7195.13,7195.13,7195.13,7195.13,0],["2019-05-24",7195.13,7195.13,7195.13,7195.13,200],["2019-05-27",7380.41,7411.29,7102.48,7102.48,5200],["2019-05-28",7442.17,7442.17,7442.17,7442.17,100],["2019-05-29",7102.48,7102.48,7102.48,7102.48,1700],["2019-05-30",7287.77,7287.77,7287.77,7287.77,100],["2019-05-31",7380.41,7720.09,7380.41,7720.09,200],["2019-06-03",7226.01,7226.01,7226.01,7226.01,121100],["2019-06-04",7164.24,7226.01,7164.24,7226.01,500],["2019-06-05",7411.29,7411.29,7411.29,7411.29,100],["2019-06-06",7411.29,7411.29,7411.29,7411.29,0],["2019-06-07",7720.09,7720.09,7195.13,7195.13,2100],["2019-06-10",7164.24,7195.13,7164.24,7195.13,1900],["2019-06-11",7195.13,7565.69,7195.13,7565.69,5100],["2019-06-12",7565.69,7905.37,7195.13,7195.13,4700],["2019-06-13",7503.93,7812.73,7256.89,7812.73,2600],["2019-06-14",8152.42,8152.42,8152.42,8152.42,100],["2019-06-17",8152.42,8152.42,8152.42,8152.42,0],["2019-06-18",7380.41,7812.73,7380.41,7812.73,1200],["2019-06-19",7843.61,8306.82,7843.61,8306.82,1100],["2019-06-20",8214.18,8214.18,7750.97,7750.97,1800],["2019-06-21",7967.13,7967.13,7812.73,7967.13,300],["2019-06-24",7720.09,7720.09,7720.09,7720.09,25100],["2019-06-25",7812.73,7967.13,7812.73,7967.13,2100],["2019-06-26",8028.9,8770.02,7781.85,7781.85,3500],["2019-06-27",8770.02,8770.02,8739.14,8739.14,600],["2019-06-28",8770.02,9881.72,7905.37,8337.7,16400],["2019-07-01",8615.62,8615.62,7720.09,7905.37,12800],["2019-07-02",8399.46,8399.46,7720.09,7720.09,8100],["2019-07-03",8337.7,8337.7,7689.21,7812.73,17600],["2019-07-04",8183.3,8183.3,7720.09,8183.3,126900],["2019-07-05",8214.18,8584.74,7720.09,7720.09,9000],["2019-07-08",8337.7,8337.7,7905.37,7905.37,6200],["2019-07-09",8337.7,8337.7,7967.13,7967.13,1500],["2019-07-10",8090.66,8522.98,8090.66,8337.7,19500],["2019-07-11",8831.78,8831.78,8831.78,8831.78,100],["2019-07-12",8646.5,8646.5,8492.1,8492.1,2600],["2019-07-15",8646.5,8646.5,8028.9,8615.62,5400],["2019-07-16",8646.5,8800.9,8337.7,8492.1,72800],["2019-07-17",8646.5,9078.83,8337.7,8955.31,23500],["2019-07-18",8492.1,8955.31,8492.1,8893.55,13400],["2019-07-19",8800.9,8955.31,8800.9,8893.55,6600],["2019-07-22",10005.24,10005.24,8955.31,8955.31,4700],["2019-07-23",8955.31,9233.23,8893.55,8893.55,7300],["2019-07-24",9233.23,9233.23,8955.31,9017.07,8900],["2019-07-25",8955.31,9202.35,8955.31,8955.31,4800],["2019-07-26",10005.24,10005.24,8955.31,9264.11,13600],["2019-07-29",9542.03,9542.03,9078.83,9233.23,14900],["2019-07-30",9264.11,9264.11,9264.11,9264.11,2100],["2019-07-31",9047.95,10036.12,8584.74,9109.71,15900],["2019-08-01",9264.11,9264.11,8955.31,9078.83,13800],["2019-08-02",9572.91,9572.91,8708.26,8708.26,27200],["2019-08-05",9202.35,9418.51,8924.43,9233.23,2600],["2019-08-06",9511.15,9511.15,8770.02,8955.31,7800],["2019-08-07",8986.19,9202.35,8986.19,9202.35,1600],["2019-08-08",9202.35,9542.03,9017.07,9017.07,800],["2019-08-09",9542.03,9542.03,9140.59,9140.59,9100],["2019-08-12",9542.03,10005.24,8893.55,8986.19,17100],["2019-08-13",9819.96,9819.96,8986.19,9511.15,11000],["2019-08-14",9140.59,9387.63,8986.19,9202.35,13800],["2019-08-15",9387.63,9819.96,9047.95,9418.51,5800],["2019-08-16",9109.71,9264.11,8986.19,9264.11,20600],["2019-08-19",9356.75,9356.75,9264.11,9264.11,300],["2019-08-20",8986.19,9233.23,8924.43,8924.43,6700],["2019-08-21",9233.23,9233.23,8986.19,8986.19,2800],["2019-08-22",9233.23,9819.96,8955.31,9202.35,3100],["2019-08-23",9819.96,10005.24,9078.83,9078.83,700],["2019-08-26",9078.83,9850.84,8955.31,8955.31,2500],["2019-08-27",9171.47,9789.08,9078.83,9078.83,2900],["2019-08-28",9696.43,9696.43,8986.19,8986.19,3500],["2019-08-29",9572.91,9572.91,9017.07,9233.23,3400],["2019-08-30",9264.11,9974.36,9109.71,9634.67,5200],["2019-09-03",9634.67,9634.67,9109.71,9572.91,3100],["2019-09-04",9418.51,9418.51,8955.31,9140.59,7000],["2019-09-05",9233.23,9264.11,8986.19,9233.23,1300],["2019-09-06",9233.23,9387.63,9233.23,9387.63,200],["2019-09-09",9233.23,9233.23,8831.78,8955.31,20500],["2019-09-10",8831.78,8893.55,8553.86,8553.86,30900],["2019-09-11",8770.02,8770.02,8739.14,8770.02,3600],["2019-09-12",8924.43,9727.32,8522.98,8522.98,23400],["2019-09-13",8955.31,9881.72,8924.43,9881.72,8600],["2019-09-16",8986.19,9294.99,8584.74,8584.74,3100],["2019-09-17",8522.98,8770.02,8399.46,8770.02,10200],["2019-09-18",8739.14,8739.14,8461.22,8461.22,1100],["2019-09-19",8924.43,8924.43,8430.34,8430.34,5700],["2019-09-20",8862.66,8862.66,8337.7,8337.7,38700],["2019-09-23",8708.26,8893.55,8461.22,8461.22,24300],["2019-09-24",8770.02,8770.02,8461.22,8492.1,115000],["2019-09-25",8677.38,8708.26,8584.74,8584.74,1100],["2019-09-26",8677.38,8708.26,8461.22,8461.22,2100],["2019-09-27",8677.38,8893.55,8677.38,8893.55,2500],["2019-09-30",8893.55,9233.23,8893.55,9233.23,3200],["2019-10-01",9017.07,9017.07,9017.07,9017.07,0],["2019-10-02",8677.38,8986.19,8584.74,8584.74,97000],["2019-10-03",8955.31,8955.31,8955.31,8955.31,100],["2019-10-04",9017.07,9233.23,8955.31,8955.31,1300],["2019-10-07",8584.74,8924.43,8584.74,8646.5,6100],["2019-10-08",8924.43,8924.43,8924.43,8924.43,100],["2019-10-09",8677.38,8677.38,8677.38,8677.38,1400],["2019-10-10",8924.43,8924.43,8924.43,8924.43,100],["2019-10-11",8893.55,8986.19,8800.9,8800.9,3300],["2019-10-14",8800.9,9511.15,8800.9,9511.15,1600],["2019-10-15",9264.11,9264.11,9264.11,9264.11,100],["2019-10-16",9264.11,9264.11,9264.11,9264.11,0],["2019-10-17",8831.78,9047.95,8831.78,9047.95,1000],["2019-10-18",8955.31,8955.31,8955.31,8955.31,3100],["2019-10-21",9047.95,9418.51,8862.66,9202.35,7300],["2019-10-22",9264.11,9264.11,8924.43,8924.43,1100],["2019-10-23",9202.35,9202.35,8955.31,8955.31,500],["2019-10-24",9078.83,9356.75,9017.07,9294.99,36700],["2019-10-25",9572.91,9696.43,9233.23,9696.43,321800],["2019-10-28",9881.72,10653.73,9727.32,9727.32,8700],["2019-10-29",9727.32,10097.88,9727.32,10005.24,3200],["2019-10-30",9418.51,9850.84,9294.99,9511.15,32200],["2019-10-31",9727.32,9727.32,9387.63,9572.91,3800],["2019-11-01",9325.87,9325.87,9264.11,9325.87,36200],["2019-11-04",9572.91,9572.91,9294.99,9294.99,5800],["2019-11-05",9572.91,9572.91,9325.87,9418.51,16500],["2019-11-06",9542.03,9542.03,9387.63,9387.63,200],["2019-11-07",9449.39,9449.39,9325.87,9387.63,14600],["2019-11-08",9542.03,9542.03,9387.63,9387.63,2600],["2019-11-11",9542.03,9727.32,9418.51,9418.51,2100],["2019-11-12",9572.91,9727.32,9480.27,9727.32,9500],["2019-11-13",9727.32,9819.96,9572.91,9572.91,1200],["2019-11-14",9819.96,9943.48,9572.91,9572.91,2400],["2019-11-15",9943.48,9943.48,9943.48,9943.48,100],["2019-11-18",9418.51,9850.84,9418.51,9850.84,400],["2019-11-19",9418.51,9418.51,9418.51,9418.51,2200],["2019-11-20",9727.32,9727.32,9696.43,9727.32,500],["2019-11-21",9418.51,9418.51,9387.63,9418.51,13400],["2019-11-22",9634.67,9634.67,9356.75,9356.75,13700],["2019-11-25",9294.99,9819.96,9294.99,9356.75,10500],["2019-11-26",9387.63,9418.51,9387.63,9418.51,1700],["2019-11-27",9418.51,10036.12,9418.51,9418.51,6600],["2019-11-28",9572.91,9572.91,9572.91,9572.91,2600],["2019-11-29",9572.91,9572.91,9418.51,9511.15,1700],["2019-12-02",9572.91,9572.91,9572.91,9572.91,100],["2019-12-03",9387.63,9387.63,9264.11,9264.11,22200],["2019-12-04",9511.15,9511.15,9264.11,9294.99,2200],["2019-12-05",9511.15,9511.15,9511.15,9511.15,100],["2019-12-06",9511.15,9511.15,9511.15,9511.15,0],["2019-12-09",9511.15,9511.15,9511.15,9511.15,0],["2019-12-10",9202.35,9418.51,9202.35,9418.51,400],["2019-12-11",9511.15,9511.15,9418.51,9418.51,300],["2019-12-12",9449.39,9449.39,9449.39,9449.39,0],["2019-12-13",9264.11,9418.51,9171.47,9418.51,5100],["2019-12-16",9418.51,9418.51,9418.51,9418.51,100],["2019-12-17",9511.15,9511.15,9264.11,9418.51,3200],["2019-12-18",9511.15,9511.15,9233.23,9233.23,400],["2019-12-19",9418.51,9418.51,9109.71,9325.87,6900],["2019-12-20",9387.63,9387.63,9387.63,9387.63,100],["2019-12-23",9109.71,9325.87,9109.71,9325.87,1100],["2019-12-24",9387.63,9387.63,9264.11,9264.11,2400],["2019-12-25",9356.75,9356.75,9356.75,9356.75,100],["2019-12-26",9356.75,9356.75,9356.75,9356.75,0],["2019-12-27",9356.75,9356.75,9356.75,9356.75,0],["2019-12-30",9356.75,9356.75,9356.75,9356.75,0],["2019-12-31",8955.31,9727.32,8955.31,9727.32,10300],["2020-01-02",9572.91,9572.91,9572.91,9572.91,100],["2020-01-03",9387.63,9387.63,9017.07,9264.11,3300],["2020-01-06",9264.11,9264.11,9264.11,9264.11,100],["2020-01-07",9233.23,9264.11,9233.23,9264.11,300],["2020-01-08",9233.23,9264.11,9233.23,9264.11,1600],["2020-01-09",9233.23,9233.23,9233.23,9233.23,100],["2020-01-10",9233.23,9233.23,9233.23,9233.23,0],["2020-01-13",9233.23,9233.23,9233.23,9233.23,0],["2020-01-14",9017.07,9017.07,8924.43,8924.43,9000],["2020-01-15",9264.11,9264.11,8955.31,8955.31,41600],["2020-01-16",9264.11,9264.11,9264.11,9264.11,100],["2020-01-17",9264.11,9264.11,9264.11,9264.11,0],["2020-01-20",9233.23,9233.23,9233.23,9233.23,100],["2020-01-21",9233.23,9233.23,9233.23,9233.23,500],["2020-01-22",9233.23,9665.55,8800.9,9511.15,17900],["2020-01-30",9511.15,9881.72,9017.07,9572.91,10100],["2020-01-31",9511.15,10190.52,9511.15,10190.52,2800],["2020-02-03",9017.07,9017.07,8955.31,8986.19,1300],["2020-02-04",9017.07,9511.15,9017.07,9511.15,1400],["2020-02-05",9449.39,9449.39,9078.83,9356.75,500],["2020-02-06",9233.23,9356.75,9047.95,9078.83,7000],["2020-02-07",9389.86,9614.96,9389.86,9582.8,2100],["2020-02-10",9518.49,9518.49,9325.54,9325.54,5800],["2020-02-11",9454.17,9454.17,9293.39,9422.01,600],["2020-02-12",9325.54,9357.7,9164.76,9325.54,8100],["2020-02-13",9325.54,9325.54,9036.13,9100.44,7400],["2020-02-14",9389.86,9389.86,9100.44,9100.44,2300],["2020-02-17",9389.86,9389.86,9389.86,9389.86,100],["2020-02-18",9389.86,9389.86,9389.86,9389.86,0],["2020-02-19",9389.86,9389.86,9100.44,9100.44,4200],["2020-02-20",9389.86,9389.86,9164.76,9164.76,1100],["2020-02-21",9196.91,9196.91,9164.76,9164.76,700],["2020-02-24",9325.54,9325.54,8843.19,9100.44,11800],["2020-02-25",9003.97,9003.97,9003.97,9003.97,100],["2020-02-26",9164.76,9293.39,9164.76,9293.39,500],["2020-02-27",8746.72,9003.97,8618.09,8618.09,16900],["2020-02-28",8843.19,9486.33,8682.4,8971.82,5000],["2020-03-02",8939.66,8939.66,8553.77,8553.77,6100],["2020-03-03",8682.4,8971.82,8618.09,8682.4,1000],["2020-03-04",8843.19,8843.19,8521.62,8521.62,3500],["2020-03-05",8585.93,8585.93,8457.3,8457.3,10100],["2020-03-06",8682.4,8682.4,8328.67,8425.15,5300],["2020-03-09",8360.83,8360.83,8007.1,8007.1,14800],["2020-03-10",8650.25,8971.82,8167.89,8200.05,2300],["2020-03-11",8553.77,8971.82,8360.83,8360.83,1300],["2020-03-12",8811.03,8811.03,8039.26,8039.26,1400],["2020-03-13",7717.69,8039.26,7717.69,8039.26,1200],["2020-03-16",8971.82,8971.82,7814.16,7814.16,2000],["2020-03-17",8585.93,8618.09,7910.63,8618.09,1000],["2020-03-18",8585.93,8585.93,8039.26,8039.26,1100],["2020-03-19",7717.69,8039.26,7717.69,8039.26,3000],["2020-03-20",7717.69,7717.69,7717.69,7717.69,2800],["2020-03-23",7685.53,7685.53,7396.12,7396.12,7600],["2020-03-24",7524.75,7524.75,7524.75,7524.75,1100],["2020-03-25",7524.75,7524.75,7524.75,7524.75,2200],["2020-03-26",7524.75,8328.67,7524.75,7556.91,1900],["2020-03-27",8167.89,8167.89,7396.12,8135.73,1200],["2020-03-30",8039.26,8039.26,7396.12,7396.12,4700],["2020-03-31",7396.12,7556.91,7396.12,7556.91,6400],["2020-04-01",7396.12,7396.12,7299.65,7396.12,3600],["2020-04-03",7396.12,7428.28,7396.12,7396.12,5100],["2020-04-06",7396.12,7396.12,7396.12,7396.12,6800],["2020-04-07",7396.12,7396.12,7396.12,7396.12,9000],["2020-04-08",7396.12,7396.12,7331.81,7331.81,8400],["2020-04-09",7363.96,7396.12,7363.96,7363.96,3300],["2020-04-10",7363.96,7363.96,7363.96,7363.96,4100],["2020-04-13",7363.96,8007.1,7363.96,7492.59,7200],["2020-04-14",7492.59,7846.32,7460.43,7814.16,8000],["2020-04-15",7556.91,7814.16,7524.75,7556.91,8100],["2020-04-16",7685.53,7814.16,7556.91,7589.06,3000],["2020-04-17",7621.22,7717.69,7621.22,7621.22,7900],["2020-04-20",7653.38,7846.32,7653.38,7653.38,18700],["2020-04-21",7556.91,7685.53,7556.91,7556.91,2400],["2020-04-22",7621.22,7717.69,7621.22,7717.69,3900],["2020-04-23",7717.69,7717.69,7717.69,7717.69,1200],["2020-04-24",7717.69,7717.69,7621.22,7717.69,1800],["2020-04-27",7717.69,7846.32,7685.53,7717.69,6800],["2020-04-28",7717.69,8039.26,7717.69,7910.63,8100],["2020-04-29",7782.0,7782.0,7782.0,7782.0,3400],["2020-05-04",8007.1,8007.1,7814.16,7878.48,3900],["2020-05-05",7878.48,8811.03,7878.48,8039.26,91700],["2020-05-06",8071.42,8971.82,8039.26,8071.42,114500],["2020-05-07",8971.82,8971.82,8071.42,8135.73,356800],["2020-05-08",8521.62,8843.19,8167.89,8778.87,136900],["2020-05-11",8714.56,8843.19,8585.93,8811.03,120100],["2020-05-12",8811.03,8811.03,8425.15,8682.4,96400],["2020-05-13",8585.93,9293.39,8489.46,9068.29,115800],["2020-05-14",8907.5,9261.23,8907.5,9003.97,183700],["2020-05-15",9229.07,9229.07,8650.25,8682.4,76900],["2020-05-18",8778.87,8939.66,8521.62,8650.25,163800],["2020-05-19",9068.29,9196.91,8618.09,8843.19,76300],["2020-05-20",8939.66,8939.66,8746.72,8907.5,26000],["2020-05-21",8971.82,8971.82,8682.4,8778.87,29800],["2020-05-22",8875.34,8907.5,8650.25,8650.25,47300],["2020-05-25",8875.34,8875.34,8618.09,8746.72,7100],["2020-05-26",8875.34,8875.34,8650.25,8811.03,28600],["2020-05-27",8907.5,8907.5,8746.72,8746.72,13900],["2020-05-28",8746.72,8746.72,8650.25,8650.25,14900],["2020-05-29",8650.25,8682.4,8425.15,8650.25,22300],["2020-06-01",8746.72,8746.72,8521.62,8585.93,79200],["2020-06-02",8682.4,8682.4,8296.52,8360.83,47500],["2020-06-03",8360.83,8425.15,8264.36,8264.36,27200],["2020-06-04",8521.62,8521.62,8328.67,8425.15,25000],["2020-06-05",8521.62,9068.29,8457.3,9003.97,70500],["2020-06-08",9068.29,9968.68,9003.97,9647.11,117900],["2020-06-09",9936.53,10129.47,9325.54,9325.54,56500],["2020-06-10",9325.54,9647.11,9229.07,9486.33,46600],["2020-06-11",9647.11,9807.9,9164.76,9325.54,28200],["2020-06-12",9550.64,9550.64,8811.03,9132.6,42800],["2020-06-15",8875.34,9132.6,8489.46,8618.09,28600],["2020-06-16",9325.54,9325.54,8971.82,9003.97,17400],["2020-06-17",9164.76,9164.76,8843.19,9003.97,32900],["2020-06-18",9003.97,9036.13,8939.66,8939.66,12800],["2020-06-19",9132.6,9550.64,8907.5,9550.64,25800],["2020-06-22",9518.49,9518.49,9229.07,9325.54,14600],["2020-06-23",9100.44,9325.54,9100.44,9229.07,15300],["2020-06-24",9486.33,9486.33,9068.29,9068.29,20900],["2020-06-25",9068.29,9100.44,9068.29,9068.29,6100],["2020-06-26",9229.07,9229.07,9100.44,9132.6,8300],["2020-06-29",9261.23,9261.23,8682.4,8682.4,36800],["2020-06-30",9132.6,9614.96,8875.34,9100.44,7100],["2020-07-01",9229.07,9229.07,9036.13,9036.13,23000],["2020-07-02",9196.91,9196.91,9196.91,9196.91,100],["2020-07-03",9196.91,9196.91,9036.13,9132.6,19000],["2020-07-06",9196.91,9196.91,9164.76,9196.91,22400],["2020-07-07",9036.13,9164.76,9036.13,9164.76,14400],["2020-07-08",9164.76,10483.2,9164.76,10290.25,189800],["2020-07-09",10772.61,10933.4,10290.25,10451.04,34300],["2020-07-10",10772.61,10772.61,10290.25,10515.35,58100],["2020-07-13",10129.47,10515.35,10129.47,10322.41,11900],["2020-07-14",10451.04,10451.04,10258.1,10322.41,65400],["2020-07-15",10611.82,10611.82,10290.25,10290.25,7300],["2020-07-16",10547.51,10740.45,10386.73,10611.82,38700],["2020-07-17",10676.14,11222.81,10643.98,11190.65,39500],["2020-07-20",11190.65,11415.75,10322.41,10836.92,41600],["2020-07-21",11254.97,11254.97,10611.82,10708.3,43700],["2020-07-22",10869.08,11094.18,10772.61,10772.61,19100],["2020-07-23",10836.92,10997.71,10836.92,10869.08,71300],["2020-07-24",10901.24,10901.24,10290.25,10515.35,70300],["2020-07-27",9647.11,10515.35,9582.8,9647.11,45000],["2020-07-28",9968.68,10772.61,9840.06,10290.25,24500],["2020-07-29",10856.26,10856.26,9899.33,9965.32,31300],["2020-07-30",9998.32,10064.31,9932.32,9932.32,30500],["2020-07-31",10031.32,10031.32,9833.33,9833.33,23400],["2020-08-03",9899.33,9965.32,9833.33,9899.33,34100],["2020-08-04",9965.32,11384.22,9932.32,10229.3,29200],["2020-08-05",10559.28,10889.26,10229.3,10493.29,13600],["2020-08-06",10559.28,10724.27,10427.29,10427.29,53200],["2020-08-07",10526.28,10526.28,10196.31,10328.3,12900],["2020-08-10",10229.3,10328.3,10196.31,10229.3,31000],["2020-08-11",10526.28,10526.28,10229.3,10262.3,15700],["2020-08-12",10427.29,10427.29,10229.3,10295.3,27300],["2020-08-13",10394.29,10394.29,10229.3,10262.3,18500],["2020-08-14",10295.3,10295.3,10229.3,10262.3,21700],["2020-08-17",10196.31,10229.3,10163.31,10196.31,9100],["2020-08-18",10196.31,10328.3,10196.31,10229.3,5900],["2020-08-19",10229.3,10262.3,10163.31,10229.3,14700],["2020-08-20",10229.3,10262.3,10196.31,10196.31,11400],["2020-08-21",10229.3,11549.21,9998.32,10328.3,27700],["2020-08-24",10394.29,10724.27,10394.29,10493.29,46700],["2020-08-25",10625.28,10625.28,10394.29,10493.29,7400],["2020-08-26",10394.29,10427.29,10361.29,10361.29,4900],["2020-08-27",10526.28,10856.26,10493.29,10856.26,19600],["2020-08-28",10856.26,11417.22,10658.27,10790.26,7500],["2020-08-31",11153.24,11153.24,10427.29,10856.26,17200],["2020-09-01",10592.28,10823.26,10559.28,10823.26,11200],["2020-09-03",10823.26,11054.25,10724.27,10724.27,15100],["2020-09-04",10724.27,11021.25,10658.27,11021.25,24500],["2020-09-07",10988.25,11219.24,10724.27,10889.26,11300],["2020-09-08",11054.25,11681.2,10823.26,11186.24,3100],["2020-09-09",11186.24,11351.23,10856.26,11087.24,13200],["2020-09-10",11153.24,11153.24,10757.27,10790.26,11600],["2020-09-11",11153.24,11153.24,10757.27,10889.26,800],["2020-09-14",11120.24,11120.24,10790.26,10889.26,10100],["2020-09-15",11120.24,11120.24,10823.26,10889.26,7700],["2020-09-16",11054.25,11054.25,10823.26,10889.26,1600],["2020-09-17",10790.26,10856.26,10559.28,10790.26,28200],["2020-09-18",10889.26,11120.24,10823.26,10823.26,800],["2020-09-21",10889.26,11219.24,10724.27,10955.25,15200],["2020-09-22",10988.25,10988.25,10757.27,10889.26,15600],["2020-09-23",11120.24,11120.24,10856.26,10988.25,3300],["2020-09-24",11021.25,11021.25,10889.26,10889.26,10800],["2020-09-25",10823.26,10955.25,10823.26,10889.26,5700],["2020-09-28",11087.24,11120.24,10889.26,10922.26,9600],["2020-09-29",11087.24,11120.24,10922.26,11021.25,7400],["2020-09-30",11054.25,11516.22,11021.25,11252.23,11900],["2020-10-01",11483.22,11714.2,11219.24,11549.21,31300],["2020-10-02",11714.2,12836.13,11417.22,11549.21,14900],["2020-10-05",12209.17,12209.17,11714.2,11879.19,11700],["2020-10-06",12275.16,13199.1,12275.16,12704.13,13900],["2020-10-07",12869.12,13166.1,12671.14,12836.13,43000],["2020-10-08",13133.11,13166.1,12605.14,12605.14,29600],["2020-10-09",12803.13,12869.12,12473.15,12473.15,18800],["2020-10-12",12605.14,12704.13,12374.16,12374.16,24800],["2020-10-13",12506.15,12506.15,11912.19,12407.15,10600],["2020-10-14",12374.16,12374.16,12143.17,12242.17,9100],["2020-10-15",12209.17,12539.15,11978.18,12176.17,37600],["2020-10-16",12341.16,13034.11,11879.19,12209.17,49500],["2020-10-19",12209.17,12869.12,12209.17,12374.16,4800],["2020-10-20",12374.16,12539.15,11879.19,12275.16,4600],["2020-10-21",12341.16,12506.15,11945.19,12011.18,22300],["2020-10-22",12011.18,12077.18,11879.19,11879.19,36700],["2020-10-23",12044.18,12209.17,11945.19,11945.19,20900],["2020-10-26",11945.19,12077.18,11648.21,11648.21,21800],["2020-10-27",11681.2,11879.19,11384.22,11384.22,9700],["2020-10-28",11252.23,12044.18,11252.23,11549.21,20000],["2020-10-29",11780.2,11780.2,11285.23,11516.22,6000],["2020-10-30",11780.2,12506.15,11318.23,11549.21,25500],["2020-11-02",11549.21,11846.19,11483.22,11483.22,13200],["2020-11-03",11549.21,11681.2,11384.22,11549.21,10300],["2020-11-04",11417.22,11615.21,11351.23,11450.22,36200],["2020-11-05",11417.22,11549.21,11252.23,11549.21,3800],["2020-11-06",11318.23,11483.22,10163.31,11351.23,16700],["2020-11-09",11384.22,11483.22,11351.23,11483.22,34100],["2020-11-10",11780.2,12110.18,11483.22,11648.21,18600],["2020-11-11",11780.2,12011.18,11681.2,11681.2,1900],["2020-11-12",11549.21,11747.2,11549.21,11615.21,1000],["2020-11-13",11549.21,11780.2,11549.21,11582.21,10200],["2020-11-16",11549.21,11813.2,11384.22,11384.22,42600],["2020-11-17",11549.21,11714.2,11417.22,11549.21,11000],["2020-11-18",11615.21,11615.21,11351.23,11516.22,13100],["2020-11-19",11450.22,11483.22,11384.22,11483.22,13400],["2020-11-20",11417.22,11615.21,11417.22,11582.21,17700],["2020-11-23",11549.21,11648.21,11516.22,11549.21,32100],["2020-11-24",11549.21,11549.21,11483.22,11549.21,10100],["2020-11-25",11549.21,11549.21,11417.22,11516.22,12000],["2020-11-26",11516.22,11516.22,11318.23,11318.23,15300],["2020-11-27",11516.22,11516.22,11285.23,11285.23,8300],["2020-11-30",11285.23,11417.22,11087.24,11219.24,37900],["2020-12-01",11087.24,11516.22,10922.26,11483.22,48300],["2020-12-02",11483.22,11780.2,11252.23,11681.2,24100],["2020-12-03",11681.2,11681.2,11417.22,11549.21,9500],["2020-12-04",11582.21,11846.19,11450.22,11483.22,20400],["2020-12-07",11780.2,11846.19,11549.21,11714.2,38400],["2020-12-08",11780.2,11879.19,11648.21,11879.19,30600],["2020-12-09",12176.17,12341.16,11780.2,12044.18,15500],["2020-12-10",12176.17,12176.17,11747.2,12011.18,21500],["2020-12-11",11879.19,11879.19,11681.2,11681.2,7700],["2020-12-14",11714.2,12176.17,11615.21,12176.17,38900],["2020-12-15",11780.2,12143.17,11780.2,11945.19,1500],["2020-12-16",12077.18,12176.17,11846.19,12044.18,14600],["2020-12-17",12044.18,12209.17,11879.19,11879.19,51400],["2020-12-18",12077.18,13793.06,12044.18,12308.16,24200],["2020-12-21",12374.16,13793.06,12374.16,12539.15,13700],["2020-12-22",13001.11,13001.11,12737.13,12869.12,23200],["2020-12-23",13001.11,13793.06,12869.12,13100.11,57400],["2020-12-24",13496.08,13496.08,12869.12,13133.11,2100],["2020-12-25",13034.11,13034.11,12737.13,13034.11,11600],["2020-12-28",13694.07,13859.06,12770.13,12869.12,9800],["2020-12-29",13001.11,13529.08,13001.11,13166.1,8400],["2020-12-30",13067.11,13364.09,13067.11,13067.11,2500],["2020-12-31",13199.1,15211.96,13199.1,13793.06,42400],["2021-01-04",12143.17,15178.97,12143.17,14189.03,32900],["2021-01-05",14024.04,14387.02,13958.05,13958.05,34400],["2021-01-06",14024.04,14189.03,13562.08,13859.06,51000],["2021-01-07",13859.06,13958.05,13463.08,13562.08,19700],["2021-01-08",13364.09,13628.07,13199.1,13628.07,7900],["2021-01-11",13694.07,13694.07,13133.11,13199.1,45300],["2021-01-12",13595.07,13628.07,13100.11,13166.1,18300],["2021-01-13",13166.1,13364.09,13100.11,13100.11,57400],["2021-01-14",13067.11,13529.08,13067.11,13529.08,40200],["2021-01-15",13364.09,13529.08,13298.09,13529.08,20100],["2021-01-18",13364.09,13529.08,13364.09,13430.09,20800],["2021-01-19",13364.09,13463.08,12539.15,12869.12,28300],["2021-01-20",13034.11,13133.11,12440.15,12869.12,22800],["2021-01-21",12869.12,13826.06,12836.13,13463.08,114300],["2021-01-22",13529.08,13826.06,13397.09,13595.07,55600],["2021-01-25",13529.08,13859.06,13430.09,13760.06,91700],["2021-01-26",13760.06,13760.06,13364.09,13463.08,29300],["2021-01-27",13397.09,13529.08,12869.12,13133.11,41800],["2021-01-28",12737.13,13133.11,11549.21,12869.12,35800],["2021-01-29",12209.17,13496.08,12209.17,13001.11,9800],["2021-02-01",13133.11,13133.11,12539.15,12836.13,6600],["2021-02-02",13166.1,13166.1,12275.16,12737.13,10700],["2021-02-03",12869.12,12869.12,12539.15,12869.12,13100],["2021-02-04",13166.1,13166.1,12803.13,12836.13,16300],["2021-02-05",13166.1,13199.1,12869.12,13166.1,20900],["2021-02-08",13463.08,13463.08,12770.13,12935.12,17200],["2021-02-09",13166.1,13166.1,13133.11,13166.1,2300],["2021-02-17",13430.09,13430.09,13034.11,13265.1,50600],["2021-02-18",13496.08,13826.06,13232.1,13364.09,13800],["2021-02-19",13496.08,13496.08,13199.1,13199.1,11400],["2021-02-22",13430.09,13760.06,13265.1,13331.09,17700],["2021-02-23",13397.09,13529.08,13364.09,13463.08,37900],["2021-02-24",13562.08,13760.06,13199.1,13496.08,21700],["2021-02-25",13661.07,13760.06,13430.09,13727.06,61300],["2021-02-26",13628.07,13661.07,13397.09,13661.07,49800],["2021-03-01",13694.07,15541.94,13694.07,14486.01,22400],["2021-03-02",14848.99,14848.99,14156.04,14156.04,12500],["2021-03-03",14189.03,14486.01,13727.06,14057.04,33700],["2021-03-04",14090.04,14090.04,13562.08,13925.05,31500],["2021-03-05",13958.05,13958.05,13232.1,13958.05,7100],["2021-03-08",13991.05,14453.02,13826.06,13991.05,15500],["2021-03-09",13991.05,13991.05,13694.07,13859.06,6900],["2021-03-10",14156.04,14156.04,13628.07,13859.06,21800],["2021-03-11",13892.05,14057.04,13826.06,13859.06,13100],["2021-03-12",14156.04,14750.0,13859.06,14156.04,84700],["2021-03-15",14189.03,14519.01,13958.05,14354.02,44300],["2021-03-16",14519.01,14815.99,14255.03,14486.01,37100],["2021-03-17",14684.0,14815.99,14486.01,14815.99,13100],["2021-03-18",14815.99,14848.99,14585.01,14684.0,10600],["2021-03-19",14816.59,14816.59,14317.15,14650.11,20800],["2021-03-22",14483.63,15981.94,14483.63,14983.07,63700],["2021-03-23",14816.59,15815.46,14783.29,15116.25,44600],["2021-03-24",15216.14,15316.02,14916.47,14983.07,37300],["2021-03-25",15282.73,15648.98,14883.18,14883.18,11200],["2021-03-26",15282.73,15549.09,14783.29,14949.77,75400],["2021-03-29",15282.73,15549.09,15016.36,15016.36,14500],["2021-03-30",15316.02,15482.5,15016.36,15216.14,13600],["2021-03-31",15349.32,15449.2,15049.66,15216.14,8800],["2021-04-01",15216.14,15382.61,14949.77,15116.25,111800],["2021-04-02",15282.73,15316.02,14983.07,14983.07,20500],["2021-04-05",14816.59,15282.73,14650.11,14650.11,90300],["2021-04-06",15149.54,15149.54,14750.0,14750.0,26500],["2021-04-07",14949.77,15182.84,14483.63,14650.11,71500],["2021-04-08",14816.59,14816.59,13984.19,14317.15,125400],["2021-04-09",14483.63,14983.07,14383.74,14816.59,16200],["2021-04-12",14949.77,14983.07,14716.7,14983.07,23400],["2021-04-13",14983.07,14983.07,14650.11,14883.18,44300],["2021-04-14",14916.47,14983.07,14616.81,14783.29,17900],["2021-04-15",14383.74,14750.0,14383.74,14516.93,34600],["2021-04-16",14849.88,14849.88,14350.45,14650.11,2900],["2021-04-19",14483.63,14783.29,14483.63,14616.81,19900],["2021-04-20",14650.11,14883.18,14483.63,14483.63,21200],["2021-04-22",14750.0,14750.0,14050.79,14050.79,54200],["2021-04-23",13984.19,14483.63,13851.01,14450.33,29000],["2021-04-26",14417.04,14650.11,14117.38,14383.74,8900],["2021-04-27",14317.15,14483.63,14283.86,14383.74,2800],["2021-04-28",14383.74,14483.63,14283.86,14450.33,2200],["2021-04-29",14417.04,16481.37,14417.04,14783.29,18300],["2021-05-04",14683.4,14983.07,14317.15,14650.11,4400],["2021-05-05",14783.29,14783.29,14383.74,14583.52,29100],["2021-05-06",14350.45,14616.81,13318.28,14583.52,6300],["2021-05-07",14583.52,14650.11,14250.56,14583.52,7900],["2021-05-10",14650.11,14650.11,14217.26,14516.93,5900],["2021-05-11",14450.33,14483.63,14317.15,14483.63,35800],["2021-05-12",14949.77,15648.98,14317.15,14616.81,16400],["2021-05-13",14916.47,14916.47,14150.67,14483.63,47400],["2021-05-14",14650.11,14716.7,14150.67,14350.45,119400],["2021-05-17",14483.63,14616.81,14117.38,14117.38,12800],["2021-05-18",14117.38,14483.63,13817.72,14283.86,13500],["2021-05-19",14550.22,14650.11,13984.19,14317.15,10500],["2021-05-20",14317.15,14550.22,13851.01,14183.97,8600],["2021-05-21",14050.79,14483.63,14050.79,14317.15,6900],["2021-05-24",14150.67,14450.33,13984.19,14217.26,18000],["2021-05-25",14117.38,14650.11,14117.38,14483.63,43800],["2021-05-26",14550.22,14550.22,14417.04,14516.93,16300],["2021-05-27",14550.22,14550.22,14350.45,14383.74,20600],["2021-05-28",14616.81,15316.02,14417.04,14550.22,85800],["2021-05-31",15282.73,16314.89,14816.59,14949.77,129800],["2021-06-01",15282.73,15582.39,14916.47,15149.54,35200],["2021-06-02",14916.47,15282.73,14916.47,15149.54,26100],["2021-06-03",15149.54,15981.94,15116.25,15582.39,124800],["2021-06-04",15316.02,17646.72,15316.02,17646.72,594400],["2021-06-07",16980.81,18479.11,16980.81,17913.09,137100],["2021-06-08",17646.72,20709.93,17047.4,17047.4,95600],["2021-06-09",16980.81,18112.86,16481.37,17313.76,200600],["2021-06-10",17846.5,17846.5,16847.62,17313.76,93200],["2021-06-11",17313.76,17480.24,16814.33,17080.69,65000],["2021-06-14",17313.76,17313.76,16980.81,17047.4,154900],["2021-06-15",17080.69,17946.38,17080.69,17746.61,170100],["2021-06-16",17746.61,18212.75,17746.61,18146.16,131200],["2021-06-17",18146.16,19411.39,17813.2,19311.51,198100],["2021-06-18",19311.51,20643.33,19311.51,20343.67,206600],["2021-06-21",20476.86,23140.51,20343.67,20676.63,101700],["2021-06-22",20643.33,20809.81,18978.55,20277.08,105100],["2021-06-23",19977.42,19977.42,19411.39,19444.69,72100],["2021-06-24",19977.42,19977.42,19311.51,19644.46,43100],["2021-06-25",19877.53,20643.33,19145.03,20143.9,94200],["2021-06-28",20610.04,20643.33,19744.35,20277.08,26700],["2021-06-29",20643.33,20976.29,20010.72,20077.31,31200],["2021-06-30",20277.08,20476.86,19644.46,19844.24,36800],["2021-07-01",19378.1,19844.24,19378.1,19477.98,28600],["2021-07-02",19444.69,19444.69,18978.55,19078.44,83200],["2021-07-05",19045.14,19045.14,17979.68,18545.71,97600],["2021-07-06",18312.64,18512.41,17147.29,17147.29,74700],["2021-07-07",17480.24,17646.72,17180.58,17613.43,56900],["2021-07-08",17713.31,17713.31,17480.24,17646.72,50500],["2021-07-09",17646.72,18812.07,17613.43,18812.07,137300],["2021-07-12",18146.16,18945.25,16980.81,17380.36,62000],["2021-07-13",17313.76,17813.2,17280.47,17613.43,40500],["2021-07-14",17779.9,18079.57,17313.76,17480.24,25400],["2021-07-15",17313.76,17613.43,17313.76,17446.95,33000],["2021-07-16",17613.43,17613.43,17313.76,17546.83,101400],["2021-07-19",17480.24,17813.2,16980.81,17247.17,42100],["2021-07-20",17313.76,17713.31,17014.1,17513.54,71600],["2021-07-21",17680.02,17813.2,17446.95,17646.72,84300],["2021-07-22",17513.54,17946.38,17313.76,17613.43,95300],["2021-07-23",17613.43,17779.9,17446.95,17480.24,33000],["2021-07-26",17480.24,17580.13,17014.1,17480.24,28000],["2021-07-27",17646.72,18645.59,17347.06,18412.52,429200],["2021-07-28",18445.82,18945.25,18079.57,18312.64,33400],["2021-07-29",18545.71,18845.37,18212.75,18545.71,32700],["2021-07-30",18812.07,18978.55,17946.38,18079.57,89100],["2021-08-02",18146.16,18312.64,17247.17,17613.43,203000],["2021-08-03",17580.13,17613.43,17347.06,17613.43,53500],["2021-08-04",17613.43,17680.02,17380.36,17613.43,51900],["2021-08-05",17613.43,17779.9,17413.65,17746.61,91300],["2021-08-06",17779.9,18745.48,17746.61,18612.3,347100],["2021-08-09",18612.3,19411.39,18612.3,19378.1,264200],["2021-08-10",19344.8,19810.94,19145.03,19311.51,123200],["2021-08-11",19311.51,19577.87,18812.07,19211.62,169000],["2021-08-12",19011.84,19611.17,18845.37,19444.69,520400],["2021-08-13",19311.51,19977.42,19211.62,19644.46,161700],["2021-08-16",19644.46,19977.42,19611.17,19711.05,98800],["2021-08-17",19711.05,19877.53,19411.39,19711.05,138900],["2021-08-18",19577.87,20809.81,19577.87,20643.33,208500],["2021-08-19",20643.33,21142.77,20443.56,20709.93,116200],["2021-08-20",20709.93,20976.29,19311.51,19910.83,108700],["2021-08-23",20310.38,20310.38,19411.39,19544.58,95100],["2021-08-24",19311.51,20277.08,18978.55,19544.58,85200],["2021-08-25",19877.53,20110.6,19244.91,19644.46,83500],["2021-08-26",19344.8,19944.12,19344.8,19777.65,33500],["2021-08-27",19777.65,21808.68,19677.76,21642.21,502200],["2021-08-30",21642.21,22574.48,21642.21,22208.23,99600],["2021-08-31",21009.59,22641.08,21009.59,21642.21,60100],["2021-09-01",21642.21,21775.39,20876.4,21475.73,153900],["2021-09-06",21242.66,22141.64,21242.66,21342.54,60500],["2021-09-07",19211.62,21708.8,19211.62,20943.0,80400],["2021-09-08",20010.72,21309.25,20010.72,20543.45,64500],["2021-09-09",20943.0,20943.0,20476.86,20743.22,18000],["2021-09-10",20709.93,21309.25,20310.38,21042.88,79400],["2021-09-13",21275.95,21642.21,20476.86,20776.52,48300],["2021-09-14",20343.67,21309.25,19677.76,20376.97,65600],["2021-09-15",20310.38,20543.45,19977.42,20243.79,59600],["2021-09-16",19977.42,20476.86,19977.42,20376.97,25500],["2021-09-17",20376.97,21642.21,20210.49,21142.77,155600],["2021-09-20",21575.61,21975.16,20743.22,20909.7,37200],["2021-09-21",20909.7,21142.77,20177.19,21109.47,108000],["2021-09-22",21608.91,23273.69,21375.84,22674.37,282700],["2021-09-23",22574.48,23306.99,22341.41,22474.6,93200],["2021-09-24",22474.6,22774.26,21908.57,22141.64,30000],["2021-09-27",22141.64,22641.08,20909.7,21076.18,66600],["2021-09-28",21242.66,21808.68,20476.86,21642.21,72200],["2021-09-29",21642.21,22641.08,21309.25,21642.21,50800],["2021-09-30",22141.64,22308.12,21342.54,22308.12,34300],["2021-10-01",21775.39,22308.12,21242.66,21575.61,60500],["2021-10-04",21375.84,21642.21,21009.59,21475.73,13400],["2021-10-05",21509.02,21575.61,21242.66,21475.73,23300],["2021-10-06",21475.73,22075.05,21409.14,21642.21,79800],["2021-10-07",21642.21,21775.39,21642.21,21742.09,43700],["2021-10-08",21742.09,22274.82,21509.02,21608.91,90700],["2021-10-11",21642.21,21642.21,21309.25,21309.25,42000],["2021-10-12",21642.21,21642.21,21309.25,21375.84,37500],["2021-10-13",21575.61,22574.48,21309.25,21875.28,245100],["2021-10-14",21875.28,22474.6,21675.5,21775.39,33600],["2021-10-15",21808.68,22108.35,21542.32,21775.39,39000],["2021-10-18",21742.09,21975.16,21242.66,21975.16,341300],["2021-10-19",21675.5,23639.95,21608.91,22940.74,253000],["2021-10-20",22507.89,23306.99,22507.89,22974.03,50900],["2021-10-21",22974.03,23972.9,22974.03,23540.06,131500],["2021-10-22",23639.95,24572.23,23540.06,23806.43,136300],["2021-10-25",24139.38,24305.86,23273.69,23873.02,144100],["2021-10-26",24139.38,24139.38,23673.24,24006.2,68800],["2021-10-27",24305.86,24305.86,23639.95,23806.43,80800],["2021-10-28",23806.43,23972.9,23573.36,23639.95,53800],["2021-10-29",23639.95,23972.9,23207.1,23606.65,110200],["2021-11-01",23739.83,23873.02,23207.1,23473.47,54400],["2021-11-02",23473.47,23873.02,23306.99,23639.95,222800],["2021-11-03",23806.43,23972.9,23473.47,23506.76,130500],["2021-11-04",23673.24,23706.54,23306.99,23639.95,111600],["2021-11-05",25807.91,25807.91,23910.27,24289.8,87100],["2021-11-08",24707.28,25656.1,24100.04,24593.42,80400],["2021-11-09",24707.28,24821.14,24479.57,24631.38,72600],["2021-11-10",24745.24,25048.86,24517.52,24859.09,68600],["2021-11-11",24859.09,25010.91,24479.57,24631.38,50000],["2021-11-12",24631.38,24631.38,24327.76,24479.57,40800],["2021-11-15",24479.57,24669.33,24289.8,24327.76,49200],["2021-11-16",24441.61,24631.38,24289.8,24593.42,37200],["2021-11-17",24479.57,24631.38,24327.76,24365.71,53100],["2021-11-18",24365.71,24631.38,24327.76,24365.71,38000],["2021-11-19",24365.71,24441.61,23720.51,24024.13,63800],["2021-11-22",23720.51,24251.85,23075.31,23986.18,87600],["2021-11-23",23530.75,24213.9,23530.75,24024.13,44100],["2021-11-24",24100.04,24479.57,23720.51,23796.42,37600],["2021-11-25",24100.04,24479.57,23796.42,24024.13,46700],["2021-11-26",24100.04,24100.04,23378.93,23834.37,43700],["2021-11-29",23378.93,24175.94,23378.93,23530.75,47400],["2021-11-30",24062.09,24062.09,23303.03,23644.6,85100],["2021-12-01",23530.75,23530.75,22733.74,22771.69,281800],["2021-12-02",22809.64,23189.17,22695.78,22923.5,106900],["2021-12-03",22771.69,23113.26,22695.78,22733.74,65100],["2021-12-06",22847.6,22847.6,21633.11,21671.06,77200],["2021-12-07",22581.93,23075.31,21822.87,22202.4,38100],["2021-12-08",22771.69,22809.64,21860.82,22012.63,27800],["2021-12-09",22581.93,22581.93,21822.87,22164.44,17900],["2021-12-10",22316.26,22316.26,21974.68,22088.54,18800],["2021-12-13",22506.02,22506.02,22126.49,22392.16,15600],["2021-12-14",22392.16,23075.31,22316.26,22771.69,51100],["2021-12-15",23113.26,23340.98,22695.78,22923.5,28100],["2021-12-16",22657.83,22847.6,22657.83,22847.6,18200],["2021-12-17",22581.93,22771.69,22202.4,22581.93,29300],["2021-12-20",22581.93,23037.36,22506.02,22619.88,25100],["2021-12-21",22923.5,23113.26,22506.02,23113.26,47900],["2021-12-22",22961.45,22961.45,22581.93,22581.93,14900],["2021-12-23",22885.55,22885.55,22240.35,22392.16,36300],["2021-12-24",22695.78,22733.74,22240.35,22657.83,32000],["2021-12-27",22695.78,22695.78,22240.35,22506.02,4800],["2021-12-28",22771.69,22771.69,22240.35,22316.26,12600],["2021-12-29",22733.74,22961.45,22278.3,22392.16,25800],["2021-12-30",22733.74,22961.45,22392.16,22619.88,22100],["2021-12-31",22392.16,23530.75,22240.35,23530.75,32400],["2022-01-04",23492.79,23492.79,22619.88,22619.88,14200],["2022-01-05",22961.45,22961.45,22392.16,22657.83,18300],["2022-01-06",20114.99,22771.69,20114.99,22316.26,37200],["2022-01-07",22392.16,22581.93,22202.4,22392.16,18400],["2022-01-10",22392.16,22392.16,21822.87,21936.73,32400],["2022-01-11",21860.82,22012.63,21709.01,21822.87,12000],["2022-01-12",22012.63,22581.93,21633.11,22012.63,28800],["2022-01-13",21822.87,21974.68,21291.53,21367.44,202900],["2022-01-14",21367.44,21936.73,21063.81,21557.2,12200],["2022-01-17",21557.2,21633.11,20798.14,20798.14,62900],["2022-01-18",20874.05,21253.58,20304.76,20798.14,182500],["2022-01-19",21025.86,21025.86,20228.85,20494.52,26300],["2022-01-20",20494.52,20684.28,20418.61,20494.52,44800],["2022-01-21",20494.52,23568.7,19811.37,21367.44,213500],["2022-01-24",21367.44,22012.63,20570.43,20570.43,50000],["2022-01-25",21253.58,21974.68,19925.23,21519.25,23000],["2022-01-26",21291.53,22012.63,20874.05,21291.53,19400],["2022-01-27",21784.92,21898.77,20949.95,21215.62,14700],["2022-01-28",21519.25,21633.11,21063.81,21443.34,26900],["2022-02-07",21519.25,21633.11,21063.81,21063.81,9200],["2022-02-08",21215.62,21253.58,20874.05,21101.77,34300],["2022-02-09",21253.58,21443.34,21101.77,21253.58,53300],["2022-02-10",21291.53,21329.48,21101.77,21291.53,53900],["2022-02-11",21291.53,21595.15,21063.81,21101.77,17400],["2022-02-14",21063.81,21443.34,20987.91,20987.91,11400],["2022-02-15",21253.58,21557.2,20949.95,20949.95,16000],["2022-02-16",21329.48,21329.48,20684.28,21177.67,10200],["2022-02-17",21215.62,21215.62,20798.14,20987.91,13500],["2022-02-18",20987.91,21329.48,20798.14,20949.95,111400],["2022-02-21",21063.81,21443.34,20949.95,21443.34,127100],["2022-02-22",21443.34,21443.34,20874.05,21101.77,44000],["2022-02-23",21253.58,21443.34,21063.81,21215.62,24200],["2022-02-24",21367.44,21367.44,20874.05,21329.48,57000],["2022-02-25",21291.53,22012.63,21253.58,21291.53,28800],["2022-02-28",21443.34,22771.69,21443.34,22164.44,74200],["2022-03-01",21822.87,22771.69,21822.87,22581.93,64900],["2022-03-02",22923.5,23151.22,22581.93,22695.78,65100],["2022-03-03",22695.78,23151.22,21633.11,22202.4,28700],["2022-03-04",22657.83,22657.83,22202.4,22430.11,8900],["2022-03-07",22506.02,23113.26,22012.63,22202.4,32900],["2022-03-08",22468.07,22771.69,22050.59,22240.35,149500],["2022-03-09",22240.35,22354.21,21671.06,22012.63,31900],["2022-03-10",22392.16,22392.16,22126.49,22164.44,34100],["2022-03-11",22392.16,22581.93,22012.63,22202.4,41400],["2022-03-14",22012.63,22316.26,21709.01,21709.01,14300],["2022-03-15",22202.4,22733.74,21822.87,21822.87,17600],["2022-03-16",22354.21,22354.21,21822.87,22012.63,2900],["2022-03-17",22202.4,22202.4,21898.77,22012.63,31900],["2022-03-18",21974.68,22012.63,21860.82,21936.73,28500],["2022-03-21",21936.73,22316.26,21101.77,22278.3,89700],["2022-03-22",22278.3,22392.16,22088.54,22126.49,108200],["2022-03-23",22126.49,22771.69,22012.63,22619.88,177100],["2022-03-24",22619.88,22961.45,22126.49,22923.5,195600],["2022-03-25",22771.69,23340.98,22771.69,23265.08,125200],["2022-03-28",23151.22,23227.12,22392.16,22733.74,30700],["2022-03-29",22506.02,22771.69,21291.53,22695.78,43100],["2022-03-30",22468.07,23151.22,22468.07,22771.69,80800],["2022-03-31",23151.22,23151.22,22468.07,23075.31,50800],["2022-04-01",23075.31,23075.31,22695.78,22733.74,61400],["2022-04-04",22733.74,23075.31,22392.16,22506.02,49500],["2022-04-05",22771.69,23113.26,22392.16,22733.74,227100],["2022-04-06",22543.97,22923.5,22468.07,22468.07,29600],["2022-04-07",22657.83,22657.83,22392.16,22468.07,22400],["2022-04-08",22657.83,22657.83,22392.16,22430.11,15500],["2022-04-12",22468.07,22468.07,21443.34,22468.07,43100],["2022-04-13",22430.11,22430.11,22012.63,22240.35,31000],["2022-04-14",22392.16,22392.16,21822.87,22126.49,8200],["2022-04-15",22164.44,25352.48,22050.59,23303.03,135300],["2022-04-18",23151.22,24479.57,23151.22,23492.79,77900],["2022-04-19",23568.7,24251.85,22581.93,22581.93,55900],["2022-04-20",22392.16,23303.03,22012.63,22012.63,27900],["2022-04-21",21822.87,23113.26,21367.44,21784.92,37000],["2022-04-22",22354.21,22354.21,19925.23,21253.58,28400],["2022-04-25",22012.63,22202.4,19204.12,20380.66,31600],["2022-04-26",20114.99,20456.57,17875.78,20456.57,35400],["2022-04-27",20836.1,20836.1,19963.18,20798.14,20900],["2022-04-28",20380.66,21595.15,20266.8,21595.15,13800],["2022-04-29",21595.15,21936.73,20684.28,21936.73,28000],["2022-05-04",21633.11,22012.63,20912.0,21557.2,11400],["2022-05-05",21405.39,21898.77,21291.53,21329.48,14800],["2022-05-06",21633.11,21633.11,21253.58,21557.2,2800],["2022-05-09",21253.58,21253.58,18976.41,19014.36,31800],["2022-05-10",18976.41,20114.99,18976.41,19811.37,13900],["2022-05-11",20760.19,20760.19,19355.94,20114.99,3100],["2022-05-12",20114.99,20114.99,18596.88,19659.56,18100],["2022-05-13",19697.51,19735.46,17458.3,18407.12,6800],["2022-05-16",18596.88,18976.41,17989.63,18748.69,5100],["2022-05-17",18596.88,19735.46,18065.54,19583.65,11400],["2022-05-18",19545.7,20077.04,18596.88,18596.88,12800],["2022-05-19",18976.41,18976.41,18407.12,18748.69,11300],["2022-05-20",19697.51,19697.51,18445.07,18672.79,6600],["2022-05-23",19317.98,19317.98,18407.12,18824.6,4500],["2022-05-24",18976.41,18976.41,17723.97,18520.97,10300],["2022-05-25",18976.41,18976.41,17837.82,18786.64,10900],["2022-05-26",18596.88,19355.94,18027.59,18217.35,12400],["2022-05-27",18293.26,18558.93,18217.35,18520.97,6900],["2022-05-30",18862.55,19583.65,18445.07,19355.94,27200],["2022-05-31",20039.09,20342.71,19014.36,19697.51,7200],["2022-06-01",19545.7,19545.7,18862.55,19355.94,5100],["2022-06-02",19697.51,19697.51,18558.93,19166.17,25900],["2022-06-03",19355.94,19431.84,18596.88,19355.94,9500],["2022-06-06",19355.94,19659.56,18407.12,18938.46,4500],["2022-06-07",19317.98,19317.98,18331.21,18976.41,17400],["2022-06-08",19355.94,19355.94,18900.5,18976.41,13300],["2022-06-09",18976.41,19128.22,18786.64,18824.6,17200],["2022-06-10",18938.46,19355.94,18445.07,18445.07,23900],["2022-06-13",18407.12,18520.97,17837.82,17837.82,19600],["2022-06-14",17837.82,18217.35,17837.82,17875.78,5400],["2022-06-15",18748.69,18938.46,17837.82,18217.35,5500],["2022-06-16",18407.12,18558.93,17875.78,17875.78,6700],["2022-06-17",18369.16,18369.16,17837.82,18179.4,11700],["2022-06-20",17648.06,17837.82,17268.53,17799.87,9700],["2022-06-21",17458.3,17686.01,17382.39,17686.01,4800],["2022-06-22",18407.12,18407.12,17420.34,18027.59,2600],["2022-06-23",18217.35,18217.35,17458.3,18027.59,7300],["2022-06-24",17534.2,18065.54,17534.2,17837.82,9600],["2022-06-27",17723.97,20342.71,17723.97,18217.35,6200],["2022-06-28",18976.41,19317.98,18255.3,18407.12,7000],["2022-06-29",18407.12,18672.79,18217.35,18672.79,9700],["2022-06-30",18369.16,18672.79,18217.35,18672.79,10500],["2022-07-01",17572.15,18141.45,17496.25,17837.82,5800],["2022-07-04",18596.88,18596.88,18217.35,18445.07,2300],["2022-07-05",17534.2,18596.88,17496.25,18331.21,2700],["2022-07-06",18027.59,18558.93,17116.72,17458.3,12900],["2022-07-07",17837.82,17951.68,17496.25,17534.2,9900],["2022-07-08",17913.73,17913.73,17192.63,17837.82,5600],["2022-07-11",17534.2,17686.01,17344.44,17686.01,6700],["2022-07-12",17799.87,17799.87,17078.77,17610.11,6100],["2022-07-13",17610.11,18065.54,17572.15,18065.54,12700],["2022-07-14",17989.63,17989.63,17496.25,17837.82,4100],["2022-07-15",17837.82,17913.73,17496.25,17837.82,8700],["2022-07-18",17875.78,17875.78,17496.25,17496.25,4400],["2022-07-19",17648.06,17648.06,16737.19,17078.77,41700],["2022-07-20",17116.72,17116.72,16357.66,16851.05,19800],["2022-07-21",16851.05,17458.3,16851.05,17458.3,5400],["2022-07-22",17078.77,17837.82,17078.77,17458.3,3200],["2022-07-25",17344.44,17951.68,16699.24,16737.19,3900],["2022-07-26",16889.0,17268.53,16699.24,17040.81,1800],["2022-07-27",17078.77,17458.3,16699.24,17078.77,9200],["2022-07-28",17002.86,17420.34,16661.29,17420.34,24000],["2022-07-29",16699.24,19242.08,16699.24,19242.08,23300],["2022-08-01",17799.87,18900.5,17799.87,17837.82,7500],["2022-08-02",18217.35,18938.46,17344.44,17951.68,4500],["2022-08-03",18027.59,18217.35,17458.3,18217.35,4000],["2022-08-04",17648.06,18407.12,17458.3,17534.2,12700],["2022-08-05",18179.4,18217.35,17458.3,17458.3,9000],["2022-08-08",17458.3,17837.82,17458.3,17648.06,6100],["2022-08-09",17534.2,17989.63,17534.2,17761.92,5900],["2022-08-10",18027.59,18217.35,17648.06,17913.73,2900],["2022-08-11",17951.68,18027.59,17648.06,17913.73,6100],["2022-08-12",17913.73,17913.73,17761.92,17913.73,5200],["2022-08-15",18103.49,18103.49,17534.2,17913.73,800],["2022-08-16",17837.82,17837.82,17458.3,17761.92,1900],["2022-08-17",17913.73,17913.73,17534.2,17837.82,4300],["2022-08-18",17837.82,17875.78,17837.82,17875.78,700],["2022-08-19",17837.82,18217.35,17572.15,17951.68,5000],["2022-08-22",17572.15,17610.11,17458.3,17458.3,2300],["2022-08-23",17458.3,17572.15,17458.3,17572.15,9600],["2022-08-24",17458.3,17572.15,17458.3,17458.3,3600],["2022-08-25",17458.3,17534.2,17458.3,17534.2,3000],["2022-08-26",17496.25,18103.49,17496.25,17648.06,3200],["2022-08-29",17648.06,17799.87,17648.06,17761.92,9100],["2022-08-30",17686.01,17989.63,17686.01,17989.63,11400],["2022-08-31",17837.82,18596.88,17837.82,17913.73,20900],["2022-09-05",17913.73,18103.49,17761.92,17837.82,4900],["2022-09-06",18179.4,18179.4,17686.01,17686.01,6300],["2022-09-07",18141.45,18141.45,17648.06,17648.06,700],["2022-09-08",17837.82,17837.82,17458.3,17458.3,8300],["2022-09-09",17837.82,17837.82,17344.44,17761.92,1300],["2022-09-12",17534.2,17534.2,17534.2,17534.2,2400],["2022-09-13",17761.92,17761.92,17306.48,17458.3,6900],["2022-09-14",17116.72,17610.11,17116.72,17458.3,1300],["2022-09-15",17306.48,17799.87,17154.67,17230.58,6900],["2022-09-16",17230.58,17572.15,17230.58,17572.15,1600],["2022-09-19",17458.3,17458.3,17040.81,17268.53,6000],["2022-09-20",17268.53,17420.34,17116.72,17420.34,3700],["2022-09-21",17420.34,17420.34,17078.77,17078.77,1600],["2022-09-22",17268.53,17268.53,16699.24,17230.58,1400],["2022-09-23",17420.34,18141.45,17344.44,17723.97,38200],["2022-09-26",17799.87,17875.78,17002.86,17458.3,9900],["2022-09-27",17572.15,17837.82,17268.53,17572.15,3500],["2022-09-28",17572.15,17572.15,16964.91,17420.34,1400],["2022-09-29",17268.53,17572.15,16699.24,17382.39,13400],["2022-09-30",17458.3,17951.68,17306.48,17344.44,4900],["2022-10-03",16851.05,17078.77,16357.66,17040.81,3500],["2022-10-04",16813.1,17572.15,16357.66,17078.77,3600],["2022-10-05",17154.67,17154.67,16509.47,16964.91,3400],["2022-10-06",17002.86,17002.86,16129.95,16547.43,4200],["2022-10-07",16319.71,16319.71,14839.55,15598.61,17300],["2022-10-10",15902.23,15902.23,15598.61,15598.61,2600],["2022-10-11",15864.28,15902.23,14839.55,15522.7,4500],["2022-10-12",15522.7,15522.7,14080.49,15294.98,11000],["2022-10-13",15446.8,15446.8,14649.79,14649.79,18000],["2022-10-14",15181.13,15181.13,14384.12,14422.07,14300],["2022-10-17",14991.36,14991.36,14080.49,14687.74,52700],["2022-10-18",14156.4,14725.69,14156.4,14194.35,2900],["2022-10-19",14611.83,14611.83,14422.07,14422.07,600],["2022-10-20",14801.6,14801.6,14232.31,14611.83,2000],["2022-10-21",14232.31,14232.31,13283.49,14232.31,11300],["2022-10-24",14042.54,14042.54,12448.52,13625.06,6700],["2022-10-25",13245.53,14042.54,12258.76,13587.11,5700],["2022-10-26",13283.49,13890.73,12600.33,13663.01,4500],["2022-10-27",13587.11,14422.07,12790.1,13852.78,9000],["2022-10-28",14042.54,14763.65,13776.87,13776.87,20700],["2022-10-31",15105.22,16167.9,14004.59,16167.9,32800],["2022-11-01",14308.21,15560.65,14042.54,14080.49,4100],["2022-11-02",13093.72,15181.13,13093.72,13852.78,5100],["2022-11-03",14270.26,14725.69,13093.72,13435.3,400],["2022-11-04",12562.38,15067.27,12182.85,13283.49,4500],["2022-11-07",14346.16,14346.16,12903.96,14004.59,1100],["2022-11-08",14194.35,14194.35,13093.72,13093.72,800],["2022-11-09",13928.68,13928.68,13131.67,13814.83,3200],["2022-11-10",13890.73,13890.73,12220.81,12220.81,2300],["2022-11-11",11765.37,13738.92,11765.37,13245.53,3500],["2022-11-14",13549.16,13549.16,11385.84,11765.37,6400],["2022-11-15",14093.05,14093.05,11819.98,11865.44,1800],["2022-11-16",11410.83,14547.67,11410.83,13274.75,4100],["2022-11-17",13229.29,14093.05,13229.29,13683.9,20500],["2022-11-18",14547.67,15365.98,13229.29,13274.75,4000],["2022-11-21",14547.67,15911.51,14547.67,15911.51,1500],["2022-11-22",15229.59,15229.59,14547.67,14729.52,26500],["2022-11-23",14729.52,15866.05,14502.21,14729.52,28300],["2022-11-24",14774.98,15365.98,14547.67,14547.67,5300],["2022-11-25",15456.9,15456.9,14320.36,15093.21,7500],["2022-11-28",15002.28,15365.98,14411.28,14956.82,4700],["2022-11-29",15229.59,15229.59,14547.67,15138.67,14700],["2022-11-30",14593.13,17048.05,14593.13,16229.74,19900],["2022-12-01",16684.36,16684.36,15456.9,16229.74,2700],["2022-12-02",16820.74,16820.74,16366.13,16366.13,700],["2022-12-05",18093.66,18093.66,15866.05,15866.05,7300],["2022-12-06",16366.13,16366.13,15456.9,15911.51,11300],["2022-12-07",15320.51,15911.51,15320.51,15866.05,2200],["2022-12-08",15684.21,15911.51,15275.05,15820.59,7900],["2022-12-09",15502.36,15502.36,15229.59,15229.59,12400],["2022-12-12",15047.75,16820.74,15047.75,15275.05,6300],["2022-12-13",14774.98,16366.13,14774.98,16366.13,200],["2022-12-14",16366.13,16366.13,16184.28,16184.28,500],["2022-12-15",16275.21,16275.21,16275.21,16275.21,200],["2022-12-16",15093.21,16275.21,15093.21,16275.21,1000],["2022-12-19",16184.28,16184.28,15229.59,15275.05,5200],["2022-12-20",15229.59,15820.59,15002.28,15729.67,4400],["2022-12-21",15138.67,15456.9,15138.67,15411.44,300],["2022-12-22",15411.44,16820.74,15411.44,16229.74,6200],["2022-12-23",16457.05,16457.05,15275.05,16320.67,400],["2022-12-26",15138.67,16684.36,15138.67,15911.51,5100],["2022-12-27",16366.13,16411.59,13638.44,16320.67,9600],["2022-12-28",16366.13,16366.13,15866.05,15866.05,800],["2022-12-29",16184.28,17002.59,16184.28,16320.67,7200],["2022-12-30",15911.51,16593.44,15456.9,16593.44,190000],["2023-01-03",15956.97,16547.97,15684.21,15684.21,9600],["2023-01-04",16320.67,16320.67,15684.21,15866.05,65600],["2023-01-05",16229.74,16229.74,15456.9,15820.59,1400],["2023-01-06",15456.9,16729.82,15456.9,15502.36,54700],["2023-01-09",15365.98,16366.13,15320.51,15547.82,1500],["2023-01-10",15002.28,15866.05,14774.98,14820.44,25900],["2023-01-11",15002.28,15229.59,14638.59,15002.28,43800],["2023-01-12",14956.82,15911.51,14865.9,14865.9,69100],["2023-01-13",15002.28,15002.28,15002.28,15002.28,8000],["2023-01-16",15002.28,15002.28,14547.67,14547.67,5100],["2023-01-17",14684.05,15229.59,14502.21,14502.21,41700],["2023-01-18",14547.67,15456.9,14547.67,14638.59,400],["2023-01-19",15456.9,15456.9,14684.05,14774.98,1000],["2023-01-27",15320.51,16366.13,14911.36,15002.28,19200],["2023-01-30",14547.67,15866.05,14547.67,15184.13,2500],["2023-01-31",15275.05,15456.9,15002.28,15456.9,8400],["2023-02-01",15911.51,16320.67,15229.59,15229.59,5000],["2023-02-02",15866.05,15866.05,15002.28,15002.28,7500],["2023-02-03",15866.05,15866.05,15002.28,15002.28,7300],["2023-02-06",15593.28,15593.28,15047.75,15229.59,33900],["2023-02-07",15638.74,15638.74,15002.28,15365.98,3700],["2023-02-08",15365.98,15365.98,14547.67,14729.52,12000],["2023-02-09",14774.98,15047.75,14547.67,14820.44,5100],["2023-02-10",14911.36,14911.36,14547.67,14547.67,10200],["2023-02-13",14547.67,14911.36,14093.05,14547.67,18700],["2023-02-14",14547.67,14865.9,14002.13,14002.13,2500],["2023-02-15",15229.59,15229.59,14138.52,14774.98,700],["2023-02-16",14820.44,15002.28,14820.44,14911.36,300],["2023-02-17",14093.05,14547.67,14093.05,14547.67,1800],["2023-02-20",14547.67,14547.67,14093.05,14320.36,3400],["2023-02-21",14320.36,14729.52,14320.36,14320.36,1100],["2023-02-22",14320.36,15047.75,14320.36,14547.67,5000],["2023-02-23",15002.28,15002.28,14183.98,14411.28,9200],["2023-02-24",14502.21,14502.21,14229.44,14365.82,5300],["2023-02-27",14274.9,14865.9,14229.44,14774.98,7200],["2023-02-28",14093.05,15229.59,14093.05,14956.82,8000],["2023-03-01",14729.52,14911.36,14274.9,14274.9,1700],["2023-03-02",15002.28,15002.28,14502.21,14502.21,300],["2023-03-03",14820.44,14820.44,14820.44,14820.44,0],["2023-03-06",14593.13,15002.28,14320.36,14320.36,9700],["2023-03-07",14638.59,14911.36,14638.59,14911.36,6400],["2023-03-08",14911.36,14956.82,14502.21,14547.67,10800],["2023-03-09",14956.82,15411.44,14502.21,14547.67,13300],["2023-03-10",14684.05,15456.9,14684.05,14684.05,115900],["2023-03-13",15138.67,16275.21,14774.98,14774.98,11000],["2023-03-14",15229.59,15820.59,14956.82,14956.82,2100],["2023-03-15",15456.9,15456.9,14774.98,15456.9,9200],["2023-03-16",14774.98,14820.44,14774.98,14774.98,70700],["2023-03-17",15002.28,15456.9,14547.67,15365.98,11100],["2023-03-20",15229.59,15229.59,14547.67,14547.67,2400],["2023-03-21",15320.51,15320.51,14593.13,14865.9,5200],["2023-03-22",15229.59,15229.59,14638.59,14820.44,9100],["2023-03-23",15184.13,15229.59,14638.59,14729.52,4800],["2023-03-24",15002.28,15184.13,14593.13,14593.13,4300],["2023-03-27",14956.82,15229.59,14547.67,14774.98,5800],["2023-03-28",14729.52,15184.13,14684.05,14684.05,2100],["2023-03-29",14865.9,15002.28,14547.67,14593.13,1900],["2023-03-30",14956.82,15002.28,14547.67,14774.98,5100],["2023-03-31",14320.36,15002.28,14274.9,15002.28,25500],["2023-04-03",15002.28,15229.59,14456.75,14456.75,6000],["2023-04-04",14547.67,14774.98,14456.75,14456.75,5500],["2023-04-05",14638.59,14684.05,14320.36,14320.36,5500],["2023-04-06",14183.98,14547.67,14138.52,14320.36,25000],["2023-04-07",14547.67,14956.82,14093.05,14547.67,22600],["2023-04-10",14547.67,14547.67,13956.67,14502.21,43500],["2023-04-11",14093.05,14956.82,13956.67,14684.05,2300],["2023-04-12",14138.52,14547.67,14138.52,14547.67,3200],["2023-04-13",13865.75,14547.67,13865.75,14274.9,4200],["2023-04-14",14138.52,14320.36,14093.05,14093.05,8300],["2023-04-17",13911.21,14547.67,13911.21,14320.36,2500],["2023-04-18",14093.05,14684.05,14093.05,14684.05,52200],["2023-04-19",14547.67,14911.36,14411.28,14684.05,8800],["2023-04-20",14365.82,15002.28,14365.82,14774.98,10500],["2023-04-21",14093.05,15002.28,14093.05,15002.28,8400],["2023-04-24",14820.44,15365.98,14638.59,15002.28,14400],["2023-04-25",14547.67,15365.98,14547.67,14956.82,9400],["2023-04-26",14365.82,15365.98,14365.82,14729.52,1200],["2023-04-27",14411.28,15002.28,14411.28,14820.44,1400],["2023-04-28",14547.67,15365.98,14547.67,14729.52,4200],["2023-05-04",14593.13,15002.28,14547.67,14547.67,3600],["2023-05-05",14593.13,14593.13,14547.67,14547.67,10300],["2023-05-08",14547.67,14820.44,14365.82,14547.67,9000],["2023-05-09",14229.44,14820.44,14229.44,14547.67,4700],["2023-05-10",14320.36,15229.59,14320.36,14547.67,3900],["2023-05-11",14411.28,14956.82,14365.82,14502.21,22400],["2023-05-12",14729.52,14956.82,14411.28,14774.98,39600],["2023-05-15",14774.98,15002.28,14547.67,14774.98,9400],["2023-05-16",14774.98,14774.98,14411.28,14684.05,1100],["2023-05-17",14320.36,14774.98,14320.36,14684.05,5200],["2023-05-18",14320.36,14774.98,14320.36,14411.28,14100],["2023-05-19",14320.36,14684.05,14320.36,14547.67,53500],["2023-05-22",14638.59,14774.98,14593.13,14638.59,30800],["2023-05-23",14774.98,14774.98,14638.59,14774.98,41900],["2023-05-24",14684.05,14956.82,14684.05,14729.52,11000],["2023-05-25",14956.82,16729.82,14956.82,16275.21,93300],["2023-05-26",16047.9,16320.67,15956.97,16093.36,9400],["2023-05-29",16093.36,16593.44,16093.36,16366.13,22900],["2023-05-30",15684.21,16820.74,15684.21,16684.36,3200],["2023-05-31",16366.13,16820.74,16138.82,16684.36,8800],["2023-06-01",16229.74,16457.05,15866.05,16366.13,57700],["2023-06-02",16366.13,16366.13,15956.97,16366.13,83900],["2023-06-05",15911.51,16820.74,15911.51,16138.82,70200],["2023-06-06",15956.97,16593.44,15911.51,16138.82,77600],["2023-06-07",16002.44,16547.97,15956.97,16411.59,100500],["2023-06-08",16138.82,16729.82,16138.82,16366.13,36100],["2023-06-09",16411.59,16547.97,16320.67,16502.51,14000],["2023-06-12",16320.67,17275.36,16320.67,17275.36,97500],["2023-06-13",16684.36,17684.51,16684.36,17093.51,80400],["2023-06-14",16684.36,17684.51,16684.36,17093.51,62200],["2023-06-15",16911.67,17502.66,16820.74,17184.43,31700],["2023-06-16",16820.74,17411.74,16820.74,17093.51,6100],["2023-06-19",17002.59,17320.82,16775.28,17138.97,28200],["2023-06-20",16957.13,17275.36,16957.13,17229.9,52000],["2023-06-21",16957.13,17275.36,16911.67,17138.97,7800],["2023-06-22",16729.82,17275.36,16729.82,16866.2,18300],["2023-06-23",16957.13,17229.9,16866.2,17138.97,12600],["2023-06-26",16820.74,17275.36,16820.74,17138.97,20300],["2023-06-27",17093.51,17229.9,17048.05,17184.43,27800],["2023-06-28",16957.13,17366.28,16957.13,17229.9,22100],["2023-06-29",17229.9,17229.9,16911.67,17184.43,18000],["2023-06-30",16411.59,17229.9,16411.59,17229.9,30200],["2023-07-03",16820.74,17138.97,16593.44,16911.67,23500],["2023-07-04",16866.2,16957.13,16366.13,16775.28,36800],["2023-07-05",16775.28,16957.13,16684.36,16820.74,4800],["2023-07-06",16820.74,17048.05,16638.9,16638.9,6200],["2023-07-07",16775.28,16775.28,16229.74,16411.59,6700],["2023-07-10",16411.59,16729.82,16411.59,16411.59,38800],["2023-07-11",16638.9,16911.67,16638.9,16684.36,22700],["2023-07-12",17048.05,17229.9,16684.36,16866.2,27600],["2023-07-13",16957.13,16957.13,16638.9,16820.74,25300],["2023-07-14",16866.2,16866.2,16729.82,16866.2,3000],["2023-07-17",16866.2,17729.97,16638.9,17729.97,133300],["2023-07-18",17729.97,18320.97,17729.97,18139.13,93100],["2023-07-19",18139.13,18366.43,17957.28,17957.28,53200],["2023-07-20",18184.59,18457.36,18002.74,18184.59,46900],["2023-07-21",18184.59,19548.43,18184.59,19548.43,114900],["2023-07-24",19548.43,20412.2,19412.05,19548.43,27600],["2023-07-25",19821.2,20003.05,19366.58,19821.2,30100],["2023-07-26",19821.2,20457.66,19093.82,19957.58,30800],["2023-07-27",19548.43,19957.58,19502.97,19548.43,4700],["2023-07-28",19321.12,19912.12,18866.51,19912.12,41000],["2023-07-31",19548.43,20412.2,18639.2,20412.2,76000],["2023-08-01",19184.74,19548.43,19093.82,19093.82,43700],["2023-08-02",19048.35,19912.12,19048.35,19321.12,34100],["2023-08-03",19093.82,19502.97,19048.35,19093.82,4600],["2023-08-04",19093.82,19093.82,18684.66,19048.35,11400],["2023-08-07",18730.12,19048.35,18730.12,18957.43,3600],["2023-08-08",18866.51,19048.35,18866.51,19002.89,8800],["2023-08-09",18775.59,18911.97,18775.59,18866.51,900],["2023-08-10",19093.82,19457.51,18911.97,19093.82,108200],["2023-08-11",19412.05,19548.43,18866.51,18957.43,6100],["2023-08-14",18639.2,19230.2,18639.2,19184.74,2100],["2023-08-15",18821.05,19048.35,18730.12,18866.51,4600],["2023-08-16",18775.59,19048.35,18320.97,18457.36,5500],["2023-08-17",18821.05,19502.97,18548.28,18866.51,3100],["2023-08-18",18775.59,18775.59,18093.66,18139.13,2000],["2023-08-21",17866.36,18821.05,17684.51,18639.2,6700],["2023-08-22",17957.28,19321.12,17957.28,18184.59,4400],["2023-08-23",19093.82,19412.05,18184.59,19093.82,12800],["2023-08-24",18411.89,18775.59,18411.89,18775.59,200],["2023-08-25",18639.2,19048.35,18457.36,19048.35,6300],["2023-08-28",18639.2,18866.51,18593.74,18866.51,900],["2023-08-29",18866.51,18866.51,18320.97,18775.59,2300],["2023-08-30",18593.74,18639.2,18184.59,18593.74,1300],["2023-08-31",18639.2,19048.35,18593.74,18775.59,7800],["2023-09-05",18593.74,19048.35,18593.74,19048.35,29200],["2023-09-06",19048.35,19048.35,18639.2,19002.89,16000],["2023-09-07",19002.89,19275.66,18911.97,19275.66,126200],["2023-09-08",19321.12,19548.43,19093.82,19321.12,37900],["2023-09-11",19502.97,19684.82,19321.12,19502.97,43500],["2023-09-12",19593.89,19775.74,19321.12,19548.43,14200],["2023-09-13",19730.28,19775.74,19139.28,19366.58,11600],["2023-09-14",19321.12,19321.12,19002.89,19321.12,4100],["2023-09-15",19275.66,19412.05,19048.35,19321.12,8200],["2023-09-18",19457.51,19548.43,19275.66,19275.66,9900],["2023-09-19",19502.97,19548.43,18548.28,19321.12,19400],["2023-09-20",19502.97,19502.97,19502.97,19502.97,100],["2023-09-21",19502.97,19957.58,18866.51,19139.28,9500],["2023-09-22",18639.2,19093.82,18184.59,19093.82,16000],["2023-09-25",18457.36,19457.51,18411.89,18411.89,27300],["2023-09-26",18411.89,18639.2,18184.59,18411.89,13700],["2023-09-27",18593.74,18639.2,17593.59,18639.2,5000],["2023-09-28",18457.36,18639.2,18411.89,18639.2,600],["2023-09-29",18730.12,18730.12,17957.28,18639.2,5900],["2023-10-02",18184.59,18230.05,18184.59,18230.05,3500],["2023-10-03",18184.59,18411.89,17729.97,18093.66,4000],["2023-10-04",18139.13,18184.59,17502.66,17957.28,3900],["2023-10-05",17957.28,18184.59,17502.66,17911.82,17500],["2023-10-06",17866.36,17866.36,17411.74,17502.66,7200],["2023-10-09",17502.66,17593.59,17366.28,17366.28,12000],["2023-10-10",17502.66,17593.59,16957.13,17502.66,122700],["2023-10-11",16820.74,18139.13,16820.74,17275.36,7700],["2023-10-12",17275.36,18048.2,17275.36,17366.28,1400],["2023-10-13",17457.2,17457.2,17229.9,17457.2,10400],["2023-10-16",17457.2,17502.66,17411.74,17411.74,24800],["2023-10-17",17275.36,17729.97,17275.36,17457.2,9100],["2023-10-18",17502.66,17729.97,17275.36,17457.2,123900],["2023-10-19",17366.28,17366.28,16366.13,16911.67,33600],["2023-10-20",17002.59,17684.51,16866.2,17502.66,81600],["2023-10-23",17639.05,17639.05,17138.97,17229.9,24200],["2023-10-24",17411.74,17639.05,17002.59,17320.82,66800],["2023-10-25",17411.74,17639.05,17184.43,17411.74,70200],["2023-10-26",17457.2,17502.66,16820.74,17184.43,86400],["2023-10-27",17229.9,17548.13,17229.9,17411.74,41800],["2023-10-30",17502.66,18048.2,17502.66,17775.43,140500],["2023-10-31",17820.89,17866.36,17548.13,17775.43,31400],["2023-11-01",17684.51,17729.97,17229.9,17684.51,78800],["2023-11-02",17684.51,17729.97,17502.66,17639.05,41700],["2023-11-03",17837.24,18894.26,16714.16,18167.56,42400],["2023-11-06",17903.3,17903.3,17110.54,17374.79,15800],["2023-11-07",17176.6,17506.92,16978.41,17308.73,62800],["2023-11-08",16846.28,17374.79,16383.84,17242.67,14700],["2023-11-09",17308.73,17308.73,17176.6,17176.6,16900],["2023-11-10",17242.67,17374.79,16846.28,17176.6,11000],["2023-11-13",17176.6,17440.86,17044.47,17110.54,7200],["2023-11-14",17242.67,17242.67,17110.54,17110.54,6500],["2023-11-15",17242.67,17242.67,16978.41,17110.54,18400],["2023-11-16",17110.54,17176.6,16912.35,16978.41,2800],["2023-11-17",16978.41,17110.54,16912.35,17110.54,6900],["2023-11-20",17110.54,17110.54,16714.16,16846.28,14500],["2023-11-21",16912.35,17044.47,16780.22,16978.41,14000],["2023-11-22",16978.41,17506.92,16978.41,17176.6,22700],["2023-11-23",16978.41,17506.92,16978.41,17440.86,222500],["2023-11-24",17110.54,17639.05,16978.41,17440.86,16100],["2023-11-27",17242.67,17308.73,17044.47,17308.73,6900],["2023-11-28",17044.47,17705.11,16978.41,17242.67,21600],["2023-11-29",17308.73,17506.92,17176.6,17308.73,27900],["2023-11-30",17176.6,17572.99,17176.6,17374.79,22400],["2023-12-01",17374.79,17506.92,17176.6,17440.86,7100],["2023-12-04",17308.73,17837.24,14732.24,17308.73,60900],["2023-12-05",16978.41,17771.18,16912.35,17176.6,19100],["2023-12-06",16912.35,17506.92,16912.35,17110.54,11100],["2023-12-07",17110.54,17110.54,16978.41,17044.47,5800],["2023-12-08",17044.47,17308.73,17044.47,17176.6,4200],["2023-12-11",17176.6,17176.6,17044.47,17044.47,6100],["2023-12-12",17110.54,17176.6,16846.28,17176.6,19100],["2023-12-13",16912.35,17242.67,16846.28,17110.54,21500],["2023-12-14",17110.54,17110.54,16912.35,16978.41,2200],["2023-12-15",16912.35,16978.41,16912.35,16978.41,5700],["2023-12-18",16846.28,16978.41,16780.22,16978.41,3800],["2023-12-19",16780.22,17044.47,16515.96,16978.41,120300],["2023-12-20",16912.35,16978.41,16515.96,16912.35,20500],["2023-12-21",16846.28,17110.54,16648.09,17110.54,113000],["2023-12-22",16912.35,17771.18,16714.16,17044.47,179000],["2023-12-25",17110.54,17308.73,16648.09,17044.47,8000],["2023-12-26",17176.6,17374.79,16846.28,16978.41,192700],["2023-12-27",17176.6,17242.67,16846.28,17176.6,45100],["2023-12-28",17110.54,17110.54,16053.52,17110.54,23600],["2023-12-29",16978.41,17374.79,16780.22,17374.79,115900],["2024-01-02",16846.28,17110.54,16846.28,16978.41,62300],["2024-01-03",17044.47,17044.47,16846.28,16978.41,78900],["2024-01-04",16978.41,17044.47,16846.28,16912.35,28200],["2024-01-05",16846.28,16912.35,16648.09,16846.28,115000],["2024-01-08",16846.28,16912.35,16383.84,16383.84,111600],["2024-01-09",16449.9,16846.28,16449.9,16846.28,37600],["2024-01-10",16846.28,16846.28,16515.96,16714.16,18000],["2024-01-11",16582.03,17044.47,16582.03,17044.47,40900],["2024-01-12",17044.47,17705.11,16846.28,17308.73,66700],["2024-01-15",17308.73,17308.73,16780.22,16846.28,16100],["2024-01-16",16846.28,16846.28,16582.03,16714.16,54400],["2024-01-17",16714.16,16780.22,16582.03,16648.09,53900],["2024-01-18",16714.16,16780.22,16449.9,16714.16,56900],["2024-01-19",16714.16,16780.22,16582.03,16648.09,29200],["2024-01-22",16648.09,16714.16,16383.84,16582.03,26600],["2024-01-23",16582.03,16714.16,16449.9,16515.96,72900],["2024-01-24",16648.09,17044.47,16648.09,16978.41,258300],["2024-01-25",16978.41,17374.79,16912.35,17110.54,60100],["2024-01-26",17176.6,17572.99,16978.41,17242.67,67300],["2024-01-29",17308.73,17506.92,16846.28,17044.47,26000],["2024-01-30",17110.54,17110.54,16846.28,16978.41,26300],["2024-01-31",16978.41,19488.84,16978.41,17374.79,200000],["2024-02-01",16978.41,17440.86,16978.41,17110.54,56900],["2024-02-02",17374.79,17374.79,16846.28,16912.35,51800],["2024-02-05",16846.28,17044.47,16648.09,17044.47,80500],["2024-02-06",17044.47,17308.73,16648.09,16912.35,17400],["2024-02-07",17110.54,17242.67,16846.28,17110.54,42000],["2024-02-15",17176.6,17506.92,16780.22,16978.41,80400],["2024-02-16",16846.28,17308.73,16846.28,17176.6,42300],["2024-02-19",17176.6,17176.6,16846.28,17044.47,51700],["2024-02-20",16912.35,17044.47,16780.22,16978.41,98700],["2024-02-21",16978.41,17110.54,16780.22,16912.35,99600],["2024-02-22",16978.41,17110.54,16912.35,17110.54,71100],["2024-02-23",17044.47,17176.6,16780.22,16846.28,103800],["2024-02-26",16780.22,17110.54,16780.22,17110.54,17100],["2024-02-27",17110.54,17110.54,16846.28,16978.41,21900],["2024-02-28",17044.47,17110.54,16912.35,17044.47,10000],["2024-02-29",17110.54,17176.6,16714.16,16912.35,86900],["2024-03-01",16912.35,16978.41,16780.22,16978.41,90700],["2024-03-04",16978.41,16978.41,16780.22,16846.28,83600],["2024-03-05",16846.28,16978.41,16780.22,16846.28,37600],["2024-03-06",16846.28,16846.28,16714.16,16780.22,39900],["2024-03-07",16780.22,16846.28,16714.16,16780.22,30300],["2024-03-08",16780.22,16846.28,16648.09,16780.22,18400],["2024-03-11",16780.22,16846.28,16714.16,16780.22,20500],["2024-03-12",16714.16,16780.22,16515.96,16582.03,69600],["2024-03-13",16780.22,16780.22,16648.09,16780.22,48800],["2024-03-14",16780.22,16846.28,16515.96,16714.16,149900],["2024-03-15",16582.03,16912.35,16582.03,16780.22,45100],["2024-03-18",16648.09,16846.28,16449.9,16648.09,63500],["2024-03-19",16714.16,16780.22,16582.03,16648.09,19800],["2024-03-20",16648.09,16714.16,16515.96,16714.16,53900],["2024-03-21",16714.16,16780.22,16582.03,16582.03,30500],["2024-03-22",16714.16,16780.22,16515.96,16714.16,181600],["2024-03-25",16780.22,16780.22,16648.09,16714.16,21900],["2024-03-26",16648.09,16846.28,16648.09,16714.16,37400],["2024-03-27",16714.16,16780.22,16648.09,16780.22,9100],["2024-03-28",16648.09,16780.22,16648.09,16780.22,8400],["2024-03-29",16714.16,16912.35,16515.96,16648.09,221700],["2024-04-01",16648.09,16648.09,16515.96,16515.96,64000],["2024-04-02",16515.96,16648.09,16383.84,16449.9,81700],["2024-04-03",16383.84,16515.96,16383.84,16449.9,38600],["2024-04-04",16515.96,16648.09,16317.77,16317.77,23800],["2024-04-05",16317.77,16582.03,16251.71,16515.96,31200],["2024-04-08",16383.84,16449.9,16317.77,16317.77,4000],["2024-04-09",16317.77,16449.9,15921.39,16251.71,39800],["2024-04-10",16317.77,16383.84,16119.58,16185.64,15700],["2024-04-11",16185.64,16317.77,16053.52,16251.71,27700],["2024-04-12",16317.77,16317.77,16185.64,16185.64,19200],["2024-04-15",16053.52,16317.77,15855.32,15855.32,53500],["2024-04-16",15789.26,15987.45,15194.69,15525.01,85500],["2024-04-17",15657.13,15657.13,15260.75,15458.94,31400],["2024-04-19",15260.75,15260.75,13873.41,14996.49,81500],["2024-04-22",15128.62,15392.88,15062.56,15392.88,15000],["2024-04-23",15392.88,15657.13,15194.69,15458.94,4500],["2024-04-24",15525.01,15789.26,15326.81,15723.2,46100],["2024-04-25",15326.81,15921.39,15326.81,15789.26,3400],["2024-04-26",15921.39,16119.58,15657.13,16119.58,15900],["2024-05-02",16119.58,16119.58,15723.2,15855.32,13900],["2024-05-03",15789.26,15987.45,15789.26,15921.39,10800],["2024-05-06",15987.45,16119.58,15789.26,15855.32,79400],["2024-05-07",15458.94,15987.45,15458.94,15855.32,20400],["2024-05-08",16053.52,16119.58,15789.26,15855.32,28500],["2024-05-09",15855.32,15855.32,15789.26,15855.32,8800],["2024-05-10",15855.32,15855.32,15591.07,15723.2,19300],["2024-05-13",15723.2,15789.26,15458.94,15789.26,24300],["2024-05-14",15723.2,15789.26,15525.01,15591.07,12700],["2024-05-15",15657.13,15657.13,15194.69,15458.94,62400],["2024-05-16",15458.94,15525.01,15260.75,15458.94,49200],["2024-05-17",15392.88,15657.13,15392.88,15591.07,11400],["2024-05-20",15591.07,16185.64,15525.01,15987.45,219100],["2024-05-21",15987.45,16449.9,15855.32,16251.71,129500],["2024-05-22",16251.71,16582.03,16053.52,16185.64,169900],["2024-05-23",16185.64,16978.41,16185.64,16780.22,127900],["2024-05-24",16714.16,17242.67,16582.03,16780.22,148200],["2024-05-27",16978.41,17440.86,16978.41,17242.67,217000],["2024-05-28",17176.6,17705.11,17176.6,17374.79,60100],["2024-05-29",17308.73,17837.24,17044.47,17440.86,164400],["2024-05-30",17374.79,17374.79,16846.28,17044.47,44400],["2024-05-31",16978.41,17506.92,16978.41,17176.6,46500],["2024-06-03",17176.6,17176.6,16582.03,16912.35,99900],["2024-06-04",16714.16,17044.47,16714.16,17044.47,16800],["2024-06-05",16846.28,17705.11,16846.28,17308.73,240000],["2024-06-06",17176.6,18101.5,17176.6,17506.92,155000],["2024-06-07",17572.99,17572.99,17176.6,17506.92,81800],["2024-06-10",17308.73,17771.18,17242.67,17440.86,76700],["2024-06-11",17440.86,17506.92,17242.67,17440.86,76900],["2024-06-12",17440.86,17903.3,17374.79,17903.3,284200],["2024-06-13",17903.3,18167.56,17903.3,18035.43,112700],["2024-06-14",17903.3,18035.43,17374.79,17639.05,97300],["2024-06-17",17374.79,17639.05,16515.96,17506.92,89400],["2024-06-18",17506.92,17572.99,17308.73,17440.86,31600],["2024-06-19",17506.92,17705.11,17308.73,17506.92,34500],["2024-06-20",17506.92,17903.3,17374.79,17705.11,168800],["2024-06-21",17771.18,18630.01,17771.18,18431.82,241200],["2024-06-24",18563.94,19290.65,18497.88,18960.33,567200],["2024-06-25",18894.26,18960.33,18167.56,18563.94,119000],["2024-06-26",18431.82,18431.82,17837.24,18365.75,156600],["2024-06-27",18365.75,18960.33,18299.69,18630.01,165600],["2024-06-28",18630.01,19092.45,17837.24,18630.01,168400],["2024-07-01",18299.69,18299.69,17837.24,17837.24,86100],["2024-07-02",17771.18,18167.56,17705.11,18035.43,67400],["2024-07-03",18101.5,18101.5,17837.24,17969.37,122300],["2024-07-04",17903.3,18233.62,17639.05,17969.37,166800],["2024-07-05",18035.43,18431.82,17771.18,18035.43,59300],["2024-07-08",17969.37,18233.62,17837.24,18035.43,47400],["2024-07-09",17969.37,18563.94,17969.37,18299.69,131600],["2024-07-10",18431.82,18431.82,18167.56,18299.69,75400],["2024-07-11",18299.69,18365.75,18035.43,18035.43,62200],["2024-07-12",18035.43,18299.69,18035.43,18167.56,131000],["2024-07-15",17969.37,18233.62,17969.37,18167.56,56200],["2024-07-16",18167.56,18167.56,17903.3,18035.43,159100],["2024-07-17",18299.69,18365.75,17837.24,18035.43,103900],["2024-07-18",18167.56,18299.69,17903.3,18167.56,48900],["2024-07-19",18233.62,18299.69,17837.24,18035.43,88300],["2024-07-22",17837.24,18035.43,17506.92,17903.3,105600],["2024-07-23",17842.36,17910.99,17430.62,17705.11,80000],["2024-07-24",17430.62,17842.36,17156.12,17842.36,59800],["2024-07-25",17430.62,17842.36,17430.62,17636.49,20300],["2024-07-26",17842.36,17842.36,17567.86,17773.74,43500],["2024-07-29",17636.49,17705.11,17567.86,17705.11,21200],["2024-07-30",17842.36,18048.24,17430.62,17705.11,27700],["2024-07-31",17842.36,18048.24,17705.11,17842.36,18800],["2024-08-01",17773.74,17773.74,16538.5,17430.62,71900],["2024-08-02",17430.62,17773.74,17018.87,17567.86,125100],["2024-08-05",17361.99,17361.99,16538.5,16538.5,61500],["2024-08-06",16332.62,17361.99,15920.88,17087.49,38200],["2024-08-07",16881.62,17087.49,16469.87,16744.37,37900],["2024-08-08",16469.87,16812.99,16401.25,16812.99,24800],["2024-08-09",16675.75,16950.24,16538.5,16950.24,18300],["2024-08-12",17018.87,17499.24,16812.99,17361.99,148800],["2024-08-13",17293.37,17499.24,17293.37,17430.62,22600],["2024-08-14",17567.86,17636.49,17293.37,17430.62,73000],["2024-08-15",17499.24,17567.86,17293.37,17430.62,10900],["2024-08-16",17430.62,17705.11,17361.99,17499.24,39800],["2024-08-19",17430.62,17567.86,17361.99,17567.86,83500],["2024-08-20",17499.24,17842.36,17499.24,17773.74,42800],["2024-08-21",17773.74,17842.36,17636.49,17842.36,58300],["2024-08-22",17842.36,17979.61,17773.74,17773.74,67100],["2024-08-23",17773.74,17773.74,17636.49,17773.74,38400],["2024-08-26",17773.74,17842.36,17636.49,17773.74,21000],["2024-08-27",17842.36,17910.99,17705.11,17773.74,52300],["2024-08-28",17773.74,17910.99,17705.11,17842.36,14500],["2024-08-29",17773.74,17842.36,17567.86,17842.36,19900],["2024-08-30",17842.36,17842.36,17499.24,17842.36,17400],["2024-09-04",17842.36,17842.36,17842.36,17842.36,100],["2024-09-05",17705.11,17773.74,17499.24,17705.11,51900],["2024-09-06",17705.11,17842.36,17567.86,17842.36,12200],["2024-09-09",17567.86,17567.86,17361.99,17499.24,18000],["2024-09-10",17636.49,17705.11,17361.99,17361.99,3600],["2024-09-11",17567.86,17636.49,15783.63,16881.62,178000],["2024-09-12",16126.75,17018.87,15097.38,16607.12,81200],["2024-09-13",16607.12,17018.87,16469.87,16675.75,28700],["2024-09-16",16538.5,16675.75,16401.25,16401.25,43300],["2024-09-17",16401.25,16538.5,16195.37,16332.62,46100],["2024-09-18",16264.0,16401.25,16126.75,16332.62,32100],["2024-09-19",16332.62,16332.62,16195.37,16195.37,20300],["2024-09-20",16264.0,16469.87,16195.37,16469.87,48100],["2024-09-23",16332.62,16401.25,16264.0,16264.0,25100],["2024-09-24",16264.0,16332.62,16195.37,16332.62,10300],["2024-09-25",16264.0,16401.25,16264.0,16401.25,16800],["2024-09-26",16401.25,16401.25,16264.0,16401.25,21300],["2024-09-27",16401.25,16538.5,16332.62,16538.5,117200],["2024-09-30",16538.5,16812.99,16538.5,16744.37,50900],["2024-10-01",16675.75,16744.37,16607.12,16675.75,16400],["2024-10-02",16675.75,16812.99,16607.12,16744.37,24000],["2024-10-03",16675.75,16812.99,16538.5,16744.37,33100],["2024-10-04",16675.75,16812.99,16675.75,16812.99,25000],["2024-10-07",16812.99,16881.62,16675.75,16744.37,150600],["2024-10-08",16744.37,16950.24,16744.37,16950.24,67100],["2024-10-09",16950.24,17224.74,16950.24,17224.74,132400],["2024-10-10",17293.37,17842.36,17293.37,17705.11,234400],["2024-10-11",17842.36,17842.36,17636.49,17636.49,106900],["2024-10-14",17636.49,17842.36,17499.24,17842.36,49200],["2024-10-15",17636.49,17773.74,17499.24,17705.11,36700],["2024-10-16",17567.86,17636.49,17499.24,17636.49,7900],["2024-10-17",17430.62,17636.49,17018.87,17156.12,41300],["2024-10-18",16950.24,17361.99,16950.24,17361.99,39100],["2024-10-21",17156.12,17293.37,16950.24,17293.37,15300],["2024-10-22",16812.99,17224.74,16607.12,17156.12,31800],["2024-10-23",17018.87,17567.86,17018.87,17430.62,13100],["2024-10-24",16950.24,17224.74,16881.62,17087.49,46600],["2024-10-25",16881.62,17224.74,16881.62,17224.74,59400],["2024-10-28",16881.62,18116.86,16881.62,17293.37,33000],["2024-10-29",17224.74,17842.36,17224.74,17705.11,25200],["2024-10-30",17430.62,17842.36,17293.37,17705.11,31400],["2024-10-31",17430.62,17773.74,17430.62,17705.11,32200],["2024-11-01",17430.62,17842.36,17430.62,17842.36,12300],["2024-11-04",17842.36,17842.36,17156.12,17773.74,36100],["2024-11-05",17430.62,17773.74,17430.62,17430.62,8200],["2024-11-06",17361.99,17773.74,17224.74,17361.99,14400],["2024-11-07",17293.37,17705.11,17293.37,17705.11,16800],["2024-11-08",17293.37,17773.74,17293.37,17705.11,14600],["2024-11-11",17156.12,17567.86,17156.12,17567.86,42800],["2024-11-12",17567.86,17705.11,17361.99,17636.49,50900],["2024-11-13",17567.86,17567.86,17361.99,17499.24,129500],["2024-11-14",17430.62,17430.62,17156.12,17156.12,16500],["2024-11-15",17430.62,17430.62,17156.12,17430.62,8800],["2024-11-18",17224.74,17293.37,17018.87,17293.37,21900],["2024-11-19",17156.12,17293.37,17156.12,17224.74,21500],["2024-11-20",17156.12,17293.37,17018.87,17224.74,12300],["2024-11-21",17087.49,17430.62,17087.49,17224.74,4900],["2024-11-22",17224.74,17224.74,17087.49,17224.74,700],["2024-11-25",17224.74,17224.74,17156.12,17224.74,29500],["2024-11-26",17156.12,17361.99,17156.12,17361.99,6100],["2024-11-27",17156.12,17499.24,17156.12,17499.24,3100],["2024-11-28",17293.37,17499.24,17224.74,17430.62,9200],["2024-11-29",17156.12,17910.99,17156.12,17842.36,55600],["2024-12-02",17910.99,17979.61,17636.49,17705.11,52100],["2024-12-03",17910.99,17910.99,17705.11,17842.36,76200],["2024-12-04",17842.36,17979.61,17499.24,17842.36,65600],["2024-12-05",17773.74,17842.36,17499.24,17636.49,22500],["2024-12-06",17705.11,17842.36,17636.49,17842.36,15600],["2024-12-09",17705.11,17842.36,17705.11,17842.36,8600],["2024-12-10",17773.74,17910.99,17705.11,17842.36,22800],["2024-12-11",17773.74,17842.36,17773.74,17773.74,15900],["2024-12-12",17773.74,18059.26,17773.74,17987.88,35000],["2024-12-13",17845.12,18202.02,17845.12,18202.02,34200],["2024-12-16",18202.02,18701.68,18202.02,18558.92,89300],["2024-12-17",18416.16,18487.54,18202.02,18202.02,56300],["2024-12-18",18202.02,18202.02,17773.74,18059.26,166600],["2024-12-19",17845.12,18416.16,17845.12,18416.16,46000],["2024-12-20",18416.16,18416.16,18130.64,18344.78,49400],["2024-12-23",18344.78,18630.3,18344.78,18558.92,152300],["2024-12-24",18558.92,18987.21,18487.54,18487.54,186400],["2024-12-25",18344.78,18915.82,18344.78,18773.06,20100],["2024-12-26",18773.06,18987.21,18416.16,18844.44,91700],["2024-12-27",18487.54,18701.68,18487.54,18701.68,46500],["2024-12-30",18630.3,18987.21,18416.16,18701.68,20200],["2024-12-31",18273.4,21414.14,18273.4,21414.14,187500],["2025-01-02",19058.59,19058.59,18487.54,18630.3,44200],["2025-01-03",18487.54,18630.3,18487.54,18630.3,35400],["2025-01-06",18558.92,18630.3,18487.54,18558.92,45300],["2025-01-07",18487.54,18630.3,18487.54,18630.3,46800],["2025-01-08",18487.54,19986.53,18487.54,18844.44,150900],["2025-01-09",18915.82,18915.82,18487.54,18630.3,130300],["2025-01-10",18558.92,18558.92,18416.16,18558.92,55300],["2025-01-13",18487.54,18701.68,18487.54,18487.54,110100],["2025-01-14",18487.54,18915.82,18416.16,18558.92,27500],["2025-01-15",18487.54,18630.3,18487.54,18630.3,61100],["2025-01-16",18630.3,19201.35,18558.92,18915.82,178300],["2025-01-17",18773.06,19344.11,18773.06,19344.11,105200],["2025-01-20",19629.63,19629.63,19272.73,19486.87,28100],["2025-01-21",19415.49,19629.63,19272.73,19486.87,22900],["2025-01-22",19558.25,19558.25,18844.44,19415.49,80700],["2025-01-23",19415.49,19415.49,18915.82,19344.11,33900],["2025-01-24",19129.97,19843.77,19129.97,19629.63,35900],["2025-02-03",19629.63,19843.77,19129.97,19558.25,32700],["2025-02-04",19701.01,19701.01,19415.49,19558.25,45600],["2025-02-05",19486.87,19986.53,19486.87,19843.77,39500],["2025-02-06",19843.77,19986.53,19701.01,19986.53,33800],["2025-02-07",19843.77,20700.34,19843.77,20557.58,66400],["2025-02-10",20557.58,20700.34,20200.67,20414.81,42300],["2025-02-11",20414.81,20414.81,20057.91,20272.05,19600],["2025-02-12",20129.29,20843.1,20129.29,20771.72,108100],["2025-02-13",17773.74,20843.1,17773.74,20700.34,29100],["2025-02-14",20628.96,20700.34,20557.58,20628.96,32000],["2025-02-17",20628.96,20628.96,20129.29,20628.96,12300],["2025-02-18",20414.81,20700.34,20414.81,20414.81,41300],["2025-02-19",20129.29,21200.0,19986.53,20843.1,117000],["2025-02-20",21057.24,21057.24,20771.72,20771.72,78900],["2025-02-21",20557.58,21556.9,20557.58,21271.38,58400],["2025-02-24",21342.76,21414.14,21057.24,21128.62,357600],["2025-02-25",21342.76,21913.8,21128.62,21342.76,10500],["2025-02-26",21271.38,21414.14,21057.24,21128.62,18600],["2025-02-27",21342.76,21342.76,20985.86,21057.24,14100],["2025-02-28",21128.62,21200.0,21057.24,21128.62,13300],["2025-03-03",21414.14,22484.85,20557.58,21057.24,12100],["2025-03-04",20985.86,21200.0,20700.34,20700.34,8200],["2025-03-05",21057.24,21057.24,20557.58,20700.34,6800],["2025-03-06",20628.96,20843.1,20414.81,20700.34,13800],["2025-03-07",20843.1,20914.48,20628.96,20843.1,13100],["2025-03-10",20628.96,20628.96,20486.2,20628.96,22800],["2025-03-11",20200.67,21057.24,18773.06,20414.81,23800],["2025-03-12",20486.2,20985.86,20343.43,20985.86,137000],["2025-03-13",20486.2,21414.14,20414.81,20985.86,38900],["2025-03-14",19986.53,20914.48,19272.73,20700.34,17500],["2025-03-17",20414.81,20700.34,20343.43,20414.81,36800],["2025-03-18",19986.53,20700.34,19986.53,20700.34,45200],["2025-03-19",20129.29,20700.34,19915.15,20557.58,1300],["2025-03-20",20343.43,20700.34,19915.15,20700.34,49600],["2025-03-21",20343.43,20628.96,20272.05,20628.96,8100],["2025-03-24",20200.67,20628.96,20200.67,20486.2,4800],["2025-03-25",20343.43,20557.58,20272.05,20557.58,12900],["2025-03-26",20343.43,20486.2,20200.67,20414.81,20700],["2025-03-27",20200.67,20200.67,19915.15,20200.67,23900],["2025-03-28",19986.53,20129.29,19915.15,20129.29,4500],["2025-03-31",19629.63,21342.76,19629.63,21342.76,61000],["2025-04-01",20628.96,20628.96,20272.05,20628.96,4200],["2025-04-02",20343.43,20557.58,20200.67,20200.67,21200],["2025-04-03",19629.63,19986.53,19201.35,19629.63,137800],["2025-04-04",19272.73,19272.73,18558.92,19129.97,98900],["2025-04-08",19129.97,19129.97,17059.93,17416.84,81700],["2025-04-09",16131.99,17845.12,16131.99,17773.74,68300],["2025-04-10",18202.02,19701.01,18202.02,19486.87,202400],["2025-04-11",19272.73,19344.11,18701.68,18701.68,85800],["2025-04-14",18844.44,18915.82,17845.12,18487.54,148900],["2025-04-15",18558.92,18915.82,18416.16,18558.92,77400],["2025-04-16",18773.06,18915.82,18344.78,18416.16,19000],["2025-04-17",18273.4,18416.16,18130.64,18130.64,92800],["2025-04-18",18202.02,18558.92,18130.64,18558.92,70600],["2025-04-21",18558.92,18558.92,18059.26,18558.92,79400],["2025-04-22",18273.4,18701.68,18202.02,18630.3,71500],["2025-04-23",18487.54,19129.97,18487.54,19129.97,31100],["2025-04-24",18773.06,19701.01,18773.06,19272.73,86100],["2025-04-25",19344.11,19558.25,19058.59,19058.59,8700],["2025-04-28",19201.35,19843.77,18987.21,19843.77,91300],["2025-04-29",19843.77,20200.67,19486.87,20129.29,44800],["2025-05-05",19772.39,20700.34,19629.63,20557.58,12900],["2025-05-06",20129.29,20486.2,19772.39,20343.43,8100],["2025-05-07",20343.43,20343.43,19701.01,20272.05,19000],["2025-05-08",20272.05,20343.43,19629.63,19986.53,21700],["2025-05-09",19843.77,20343.43,19486.87,20343.43,37000],["2025-05-12",20343.43,20343.43,19486.87,19772.39,39000],["2025-05-13",19701.01,19843.77,19272.73,19843.77,64800],["2025-05-14",19558.25,19986.53,19558.25,19915.15,55200],["2025-05-15",19843.77,19986.53,19629.63,19915.15,31700],["2025-05-16",19772.39,19915.15,19344.11,19772.39,65800],["2025-05-19",19843.77,19843.77,19272.73,19272.73,93200],["2025-05-20",19272.73,19772.39,19129.97,19629.63,102600],["2025-05-21",19344.11,19843.77,19344.11,19558.25,15900],["2025-05-22",19415.49,19629.63,19344.11,19629.63,20900],["2025-05-23",19772.39,20343.43,19629.63,19843.77,53200],["2025-05-26",19701.01,19986.53,19486.87,19915.15,49600],["2025-05-27",19843.77,20057.91,19772.39,19986.53,22200],["2025-05-28",19915.15,19986.53,19701.01,19986.53,600],["2025-05-29",19915.15,20129.29,19843.77,20129.29,143400],["2025-05-30",20272.05,20700.34,19772.39,20343.43,66800],["2025-06-02",20414.81,20700.34,20272.05,20700.34,90900],["2025-06-03",20700.34,21200.0,20628.96,20628.96,45800],["2025-06-04",20771.72,20843.1,20700.34,20771.72,82900],["2025-06-05",20771.72,20985.86,20628.96,20700.34,24700],["2025-06-06",20700.34,20985.86,20700.34,20843.1,214400],["2025-06-09",20771.72,21128.62,20700.34,20700.34,8200],["2025-06-10",20700.34,20700.34,20414.81,20414.81,9200],["2025-06-11",20414.81,20486.2,20200.67,20486.2,30700],["2025-06-12",20414.81,20414.81,20343.43,20343.43,13800],["2025-06-13",20129.29,20414.81,20129.29,20129.29,9900],["2025-06-16",20414.81,20486.2,20414.81,20486.2,9500],["2025-06-17",20486.2,20700.34,20486.2,20557.58,6700],["2025-06-18",20486.2,20700.34,20414.81,20414.81,6100],["2025-06-19",20414.81,20700.34,20343.43,20700.34,13300],["2025-06-20",20414.81,20700.34,20414.81,20700.34,19800],["2025-06-23",20343.43,20557.58,20129.29,20557.58,56900],["2025-06-24",20272.05,20557.58,20272.05,20414.81,21200],["2025-06-25",20414.81,20700.34,20272.05,20700.34,12100],["2025-06-26",20343.43,21057.24,20343.43,21057.24,49700],["2025-06-27",20771.72,21342.76,20771.72,21271.38,135000],["2025-06-30",21128.62,21985.19,21128.62,21913.8,77000],["2025-07-01",21485.52,21842.42,21200.0,21200.0,55300],["2025-07-02",20914.48,21271.38,20914.48,21271.38,7400],["2025-07-03",20771.72,21200.0,20771.72,21200.0,900],["2025-07-04",20843.1,21200.0,20843.1,21057.24,23000],["2025-07-07",21057.24,21128.62,20843.1,20843.1,3700],["2025-07-08",20700.34,21556.9,20700.34,20985.86,32300],["2025-07-09",20771.72,20914.48,20700.34,20700.34,11400],["2025-07-10",20700.34,20843.1,20700.34,20771.72,8200],["2025-07-11",20628.96,20843.1,20414.81,20628.96,22100],["2025-07-14",20557.58,21342.76,20486.2,21128.62,44400],["2025-07-15",21057.24,21057.24,20414.81,20628.96,46200],["2025-07-16",20771.72,20914.48,20557.58,20914.48,3800],["2025-07-17",20914.48,20914.48,20700.34,20914.48,34600],["2025-07-18",20843.1,21057.24,20628.96,20914.48,58900],["2025-07-21",20414.81,20771.72,20272.05,20272.05,89200],["2025-07-22",20414.81,20700.34,20272.05,20343.43,42900],["2025-07-23",20272.05,20628.96,20272.05,20414.81,12000],["2025-07-24",20486.2,20628.96,20343.43,20414.81,19900],["2025-07-25",20628.96,20628.96,20272.05,20486.2,68900],["2025-07-28",20557.58,20557.58,20343.43,20414.81,70400],["2025-07-29",20414.81,20414.81,19915.15,19915.15,148100],["2025-07-30",20057.91,20343.43,20057.91,20200.67,13000],["2025-07-31",20200.67,20700.34,19915.15,20700.34,47100],["2025-08-01",20628.96,20628.96,20200.67,20200.67,8900],["2025-08-04",20200.67,20343.43,20200.67,20200.67,117300],["2025-08-05",20200.67,20343.43,20129.29,20200.67,16300],["2025-08-06",20200.67,20628.96,20200.67,20628.96,20500],["2025-08-07",20557.58,20557.58,20129.29,20200.67,28600],["2025-08-08",20129.29,20343.43,20057.91,20343.43,35500],["2025-08-11",20272.05,20414.81,20200.67,20200.67,39700],["2025-08-12",20343.43,20343.43,20272.05,20343.43,25000],["2025-08-13",20343.43,20914.48,20343.43,20628.96,71000],["2025-08-14",20700.34,21200.0,20700.34,21128.62,132500],["2025-08-15",21128.62,22056.57,20985.86,21200.0,268100],["2025-08-18",21200.0,21414.14,21200.0,21271.38,91000],["2025-08-19",21342.76,21342.76,20843.1,21057.24,48300],["2025-08-20",20771.72,21271.38,20343.43,20700.34,102300],["2025-08-21",20843.1,20985.86,20486.2,20914.48,21800],["2025-08-22",20771.72,20771.72,20272.05,20700.34,57100],["2025-08-25",20771.72,22413.47,20700.34,21271.38,164100],["2025-08-26",21342.76,21342.76,21128.62,21271.38,64900],["2025-08-27",21342.76,22056.57,21342.76,21699.66,171000],["2025-08-28",22056.57,22056.57,21556.9,21842.42,112500],["2025-08-29",22127.95,22698.99,21913.8,21985.19,292700],["2025-09-03",22127.95,22127.95,21842.42,21985.19,175300],["2025-09-04",21985.19,22484.85,21913.8,22056.57,467900],["2025-09-05",22199.33,22270.71,21913.8,22127.95,210600],["2025-09-08",22127.95,22270.71,21414.14,21842.42,400100],["2025-09-09",21985.19,21985.19,20771.72,21342.76,222100],["2025-09-10",21342.76,21699.66,20771.72,20771.72,196900],["2025-09-11",21200.0,22200.0,20800.0,21400.0,100800],["2025-09-12",21100.0,21600.0,21100.0,21500.0,72400],["2025-09-15",21200.0,21300.0,20800.0,21200.0,79900],["2025-09-16",21200.0,21200.0,20900.0,21100.0,45400],["2025-09-17",21100.0,21200.0,20800.0,21100.0,25300],["2025-09-18",20900.0,21000.0,20600.0,21000.0,48900],["2025-09-19",20800.0,21000.0,20500.0,20800.0,45700],["2025-09-22",20500.0,20600.0,20200.0,20400.0,51200],["2025-09-23",20400.0,20600.0,20200.0,20500.0,100200],["2025-09-24",20400.0,20500.0,20200.0,20500.0,28200],["2025-09-25",20500.0,20900.0,20400.0,20900.0,50600],["2025-09-26",20500.0,20800.0,20500.0,20800.0,10100],["2025-09-29",20700.0,21000.0,20300.0,21000.0,36100],["2025-09-30",20500.0,23000.0,20400.0,23000.0,129200],["2025-10-01",21300.0,21500.0,20900.0,21500.0,59500],["2025-10-02",20900.0,21000.0,20500.0,20900.0,53200],["2025-10-03",20700.0,20700.0,20600.0,20600.0,16800],["2025-10-06",20400.0,21000.0,20400.0,20700.0,58200],["2025-10-07",20500.0,20800.0,20500.0,20600.0,10100],["2025-10-08",20600.0,20700.0,20500.0,20600.0,28800],["2025-10-09",20700.0,21100.0,20600.0,20800.0,59200],["2025-10-10",20900.0,20900.0,20500.0,20500.0,73400],["2025-10-13",20500.0,20600.0,20400.0,20600.0,66300],["2025-10-14",20700.0,20700.0,20300.0,20500.0,32500],["2025-10-15",20600.0,20600.0,20300.0,20400.0,29800],["2025-10-16",20300.0,20600.0,20300.0,20500.0,14200],["2025-10-17",20300.0,20300.0,19900.0,20100.0,96000],["2025-10-20",20100.0,20100.0,18900.0,19000.0,105100],["2025-10-21",19400.0,19400.0,18900.0,19400.0,162800],["2025-10-22",19100.0,19600.0,19000.0,19500.0,293500],["2025-10-23",19500.0,19600.0,19300.0,19600.0,71100],["2025-10-24",19300.0,19500.0,19200.0,19500.0,65200],["2025-10-27",19300.0,19700.0,19300.0,19700.0,309400],["2025-10-28",19300.0,19900.0,19300.0,19900.0,143800],["2025-10-29",19600.0,19900.0,19500.0,19800.0,183400],["2025-10-30",19600.0,19900.0,19600.0,19800.0,58300],["2025-10-31",19700.0,21500.0,19600.0,21500.0,197600],["2025-11-03",20300.0,20800.0,20100.0,20600.0,178800],["2025-11-04",20400.0,20500.0,20000.0,20500.0,44300],["2025-11-05",20100.0,20500.0,19900.0,20300.0,51000],["2025-11-06",20400.0,20400.0,20000.0,20200.0,17300],["2025-11-07",20000.0,20300.0,19900.0,20100.0,103100],["2025-11-10",20000.0,20000.0,19800.0,19900.0,35700],["2025-11-11",20000.0,20000.0,19700.0,20000.0,33500],["2025-11-12",20000.0,20100.0,19900.0,20100.0,41600],["2025-11-13",19900.0,20000.0,19800.0,20000.0,21800],["2025-11-14",19900.0,20000.0,19800.0,19900.0,48500],["2025-11-17",20000.0,20200.0,20000.0,20200.0,40000],["2025-11-18",20100.0,20200.0,20100.0,20200.0,5600],["2025-11-19",20100.0,20300.0,20000.0,20100.0,94800],["2025-11-20",19900.0,20200.0,19900.0,20200.0,15000],["2025-11-21",20200.0,20200.0,19800.0,20100.0,15100],["2025-11-24",20100.0,20100.0,19900.0,20000.0,17000],["2025-11-25",19900.0,20100.0,19900.0,20100.0,18600],["2025-11-26",20000.0,20400.0,19900.0,20200.0,73600],["2025-11-27",20100.0,20500.0,20000.0,20200.0,18600],["2025-11-28",20200.0,20500.0,20000.0,20300.0,27500],["2025-12-01",20300.0,20400.0,20000.0,20300.0,63500],["2025-12-02",20100.0,20200.0,19900.0,19900.0,31700],["2025-12-03",20000.0,20100.0,19800.0,20000.0,35100],["2025-12-04",19900.0,20100.0,19800.0,20000.0,54700],["2025-12-05",20000.0,20100.0,19700.0,20000.0,53900],["2025-12-08",19900.0,20200.0,19900.0,20100.0,41900],["2025-12-09",20000.0,20000.0,19700.0,20000.0,68700],["2025-12-10",20000.0,20000.0,19800.0,19900.0,5500],["2025-12-11",19800.0,19900.0,19600.0,19800.0,11900],["2025-12-12",19800.0,19900.0,19600.0,19600.0,78000],["2025-12-15",19600.0,20000.0,19500.0,19700.0,14500],["2025-12-16",19700.0,19900.0,19700.0,19900.0,16800],["2025-12-17",19800.0,20000.0,19800.0,19900.0,4800],["2025-12-18",20000.0,20000.0,19800.0,20000.0,48400],["2025-12-19",19900.0,20100.0,19800.0,19900.0,18800],["2025-12-22",20000.0,20100.0,19900.0,20100.0,85300],["2025-12-23",20000.0,20200.0,20000.0,20100.0,20700],["2025-12-24",20000.0,20100.0,19900.0,20100.0,48000],["2025-12-25",20100.0,20100.0,19900.0,20100.0,19700],["2025-12-26",19900.0,20000.0,19500.0,20000.0,59700],["2025-12-29",20000.0,20400.0,19900.0,20400.0,61600],["2025-12-30",20400.0,20400.0,20000.0,20300.0,6900],["2025-12-31",20200.0,21000.0,19900.0,19900.0,87800],["2026-01-05",20000.0,20000.0,19700.0,19800.0,88500],["2026-01-06",19800.0,19900.0,19700.0,19900.0,71300],["2026-01-07",19900.0,20100.0,19800.0,20100.0,41900],["2026-01-08",20100.0,20400.0,19900.0,20100.0,77300],["2026-01-09",20200.0,20300.0,19900.0,20300.0,34400],["2026-01-12",20300.0,20300.0,20000.0,20200.0,41000],["2026-01-13",20100.0,20200.0,20000.0,20100.0,64000],["2026-01-14",20100.0,20200.0,20000.0,20200.0,38700],["2026-01-15",20200.0,21100.0,20200.0,20900.0,270000],["2026-01-16",20900.0,21700.0,20900.0,21100.0,130000],["2026-01-19",21700.0,21800.0,20600.0,20800.0,240600],["2026-01-20",20900.0,21100.0,20600.0,20900.0,32900],["2026-01-21",20500.0,20700.0,20200.0,20600.0,65700],["2026-01-22",20400.0,20900.0,20400.0,20800.0,88400],["2026-01-23",20800.0,21200.0,20500.0,20500.0,102100],["2026-01-26",20800.0,20800.0,20300.0,20400.0,52200],["2026-01-27",20400.0,20700.0,20200.0,20200.0,44800],["2026-01-28",20400.0,20600.0,20000.0,20600.0,135000],["2026-01-29",20400.0,20600.0,20200.0,20600.0,93200],["2026-01-30",20400.0,20600.0,20400.0,20600.0,31800],["2026-02-02",20500.0,20600.0,20300.0,20500.0,104600],["2026-02-03",20500.0,20600.0,20400.0,20400.0,89600],["2026-02-04",20500.0,21300.0,20300.0,20900.0,188400],["2026-02-05",20900.0,21000.0,20500.0,20900.0,56200],["2026-02-06",20600.0,20600.0,20000.0,20200.0,86800],["2026-02-09",20200.0,20400.0,20100.0,20400.0,39700],["2026-02-10",20300.0,20400.0,20100.0,20300.0,57700],["2026-02-11",20400.0,20800.0,20200.0,20800.0,43100],["2026-02-12",20500.0,21100.0,20500.0,21000.0,93700],["2026-02-13",21000.0,21100.0,20700.0,21000.0,17900],["2026-02-23",20800.0,21100.0,20700.0,20900.0,72000],["2026-02-24",20800.0,21000.0,20600.0,20800.0,81700],["2026-02-25",20800.0,21100.0,20600.0,20900.0,25800],["2026-02-26",21000.0,21500.0,20700.0,20900.0,51100],["2026-02-27",21000.0,21100.0,20700.0,20900.0,56300],["2026-03-02",20500.0,20900.0,20400.0,20600.0,23200],["2026-03-03",20600.0,20600.0,20300.0,20500.0,26600],["2026-03-04",20500.0,20500.0,19800.0,20400.0,125700],["2026-03-05",20400.0,20400.0,20200.0,20200.0,31300],["2026-03-06",20300.0,20300.0,20100.0,20300.0,14800],["2026-03-09",20000.0,20000.0,18400.0,18500.0,190500],["2026-03-10",19000.0,20000.0,19000.0,19800.0,86900],["2026-03-11",19800.0,20100.0,19500.0,20000.0,38500],["2026-03-12",19800.0,19900.0,19600.0,19900.0,16800],["2026-03-13",19800.0,20000.0,19600.0,19900.0,23300],["2026-03-16",19900.0,20000.0,19700.0,19900.0,19200],["2026-03-17",19700.0,20000.0,19600.0,19900.0,34400],["2026-03-18",19700.0,19900.0,19600.0,19900.0,70700],["2026-03-19",19500.0,19700.0,19500.0,19700.0,17100],["2026-03-20",19600.0,19700.0,19300.0,19400.0,55600],["2026-03-23",19400.0,19500.0,19000.0,19400.0,100000],["2026-03-24",19300.0,19800.0,19300.0,19500.0,46100],["2026-03-25",19400.0,20000.0,19300.0,19900.0,140600],["2026-03-26",19900.0,20100.0,19700.0,20100.0,143300],["2026-03-27",19700.0,20100.0,19700.0,20100.0,27500],["2026-03-30",20000.0,20200.0,19700.0,20100.0,29100],["2026-03-31",19700.0,20200.0,19700.0,20000.0,38400],["2026-04-01",20000.0,20300.0,19700.0,19900.0,62100],["2026-04-02",19900.0,20100.0,19800.0,19900.0,81400],["2026-04-03",19900.0,19900.0,19700.0,19800.0,12500],["2026-04-06",19700.0,19900.0,19500.0,19700.0,14400],["2026-04-07",19800.0,19900.0,19600.0,19800.0,38200],["2026-04-08",19800.0,20100.0,19800.0,20100.0,108000],["2026-04-09",20200.0,20200.0,19500.0,19500.0,50500],["2026-04-10",19700.0,19900.0,19700.0,19900.0,17000],["2026-04-13",19800.0,19800.0,19500.0,19800.0,59600],["2026-04-14",19700.0,19800.0,19500.0,19700.0,28400],["2026-04-15",19600.0,19700.0,19300.0,19300.0,38200],["2026-04-16",19400.0,19400.0,19400.0,19400.0,11400],["2026-04-17",19400.0,19700.0,19400.0,19700.0,71600],["2026-04-20",19700.0,19700.0,19500.0,19700.0,17900],["2026-04-21",19500.0,19800.0,19500.0,19800.0,39800],["2026-04-22",19800.0,19800.0,16800.0,19800.0,36500],["2026-04-23",19700.0,19700.0,19500.0,19600.0,54400],["2026-04-24",19700.0,19700.0,19500.0,19600.0,7500],["2026-04-28",19700.0,19700.0,19400.0,19600.0,20000],["2026-04-29",19600.0,19700.0,19400.0,19600.0,39400],["2026-05-04",19600.0,19600.0,19300.0,19600.0,17200],["2026-05-05",19400.0,19600.0,19400.0,19500.0,24800],["2026-05-06",19500.0,19700.0,19400.0,19700.0,38700],["2026-05-07",19600.0,19600.0,19400.0,19500.0,30800],["2026-05-08",19500.0,19500.0,19300.0,19500.0,16500],["2026-05-11",19500.0,19500.0,19300.0,19500.0,2800],["2026-05-12",19500.0,19500.0,19300.0,19400.0,1700],["2026-05-13",19500.0,19500.0,19300.0,19400.0,24500],["2026-05-14",19400.0,19400.0,19200.0,19400.0,55600],["2026-05-15",19400.0,19400.0,19300.0,19400.0,13500],["2026-05-18",19400.0,19500.0,19400.0,19500.0,47200],["2026-05-19",19500.0,19500.0,19300.0,19400.0,45400],["2026-05-20",19400.0,19600.0,19200.0,19400.0,58900],["2026-05-21",19500.0,19600.0,19300.0,19600.0,21100],["2026-05-22",19500.0,19500.0,19400.0,19500.0,3800],["2026-05-25",19300.0,19400.0,19300.0,19400.0,8000],["2026-05-26",19300.0,19400.0,19200.0,19400.0,13700],["2026-05-27",19300.0,19500.0,19300.0,19400.0,3800],["2026-05-28",19500.0,19500.0,19200.0,19500.0,36300],["2026-05-29",19500.0,19600.0,19300.0,19600.0,21000],["2026-06-01",19600.0,19600.0,19400.0,19500.0,2200],["2026-06-02",19400.0,19500.0,19300.0,19300.0,10400],["2026-06-03",19300.0,19600.0,19200.0,19600.0,26000],["2026-06-04",19400.0,19600.0,19400.0,19600.0,200],["2026-06-05",19500.0,19500.0,19400.0,19400.0,1000],["2026-06-08",19400.0,19500.0,19000.0,19400.0,14900],["2026-06-09",19100.0,19400.0,19100.0,19400.0,1700],["2026-06-10",19100.0,19300.0,19100.0,19300.0,18100],["2026-06-11",19200.0,19300.0,19200.0,19300.0,6600],["2026-06-12",19200.0,19400.0,19200.0,19300.0,24500],["2026-06-15",19400.0,19400.0,19400.0,19400.0,5500],["2026-06-16",19400.0,19400.0,19300.0,19400.0,2000],["2026-06-17",19400.0,19400.0,19200.0,19400.0,5300],["2026-06-18",19300.0,19300.0,19200.0,19300.0,11900],["2026-06-19",19300.0,19300.0,19300.0,19300.0,6000],["2026-06-22",19400.0,19400.0,19300.0,19400.0,1900],["2026-06-23",19300.0,19300.0,19200.0,19200.0,23700],["2026-06-24",19200.0,19400.0,19100.0,19400.0,19700],["2026-06-25",19400.0,19400.0,19300.0,19400.0,17500],["2026-06-26",19400.0,19400.0,19200.0,19400.0,34500],["2026-06-29",19300.0,19400.0,19200.0,19400.0,21100],["2026-06-30",19400.0,19400.0,19200.0,19300.0,8300],["2026-07-01",19300.0,19300.0,19200.0,19200.0,23200],["2026-07-02",19300.0,19400.0,19300.0,19300.0,17100],["2026-07-03",19300.0,19300.0,19200.0,19300.0,10900],["2026-07-06",19400.0,19400.0,19200.0,19400.0,11300],["2026-07-07",19300.0,19400.0,19200.0,19200.0,7000],["2026-07-08",19300.0,19400.0,19300.0,19300.0,7200],["2026-07-09",19400.0,19400.0,19300.0,19300.0,5300],["2026-07-10",19200.0,19300.0,19200.0,19300.0,1100],["2026-07-13",19300.0,19300.0,18900.0,19100.0,5200],["2026-07-14",19200.0,19300.0,18800.0,19300.0,17700],["2026-07-15",19300.0,19300.0,18900.0,19100.0,17100],["2026-07-16",19000.0,19000.0,18900.0,19000.0,8800],["2026-07-17",19000.0,19100.0,18500.0,19000.0,79600],["2026-07-20",18700.0,18800.0,18500.0,18600.0,21700],["2026-07-21",18600.0,18600.0,18500.0,18600.0,122400],["2026-07-22",18500.0,18600.0,18400.0,18600.0,24900],["2026-07-23",18500.0,18500.0,18200.0,18500.0,34100],["2026-07-24",18500.0,18700.0,18400.0,18700.0,11100],["2026-07-27",18500.0,18600.0,18500.0,18500.0,30100],["2026-07-28",18500.0,18600.0,18400.0,18500.0,12400],["2026-07-29",18600.0,18800.0,18500.0,18600.0,8500],["2026-07-30",18600.0,18900.0,18500.0,18600.0,24600],["2026-07-31",18800.0,18900.0,18700.0,18900.0,2400],["2026-08-03",18800.0,18900.0,18700.0,18900.0,8700],["2026-08-04",18900.0,18900.0,18800.0,18800.0,20100],["2026-08-05",18800.0,18800.0,18700.0,18700.0,5600],["2026-08-06",18700.0,18800.0,18700.0,18700.0,5600],["2026-08-07",18900.0,18900.0,18700.0,18800.0,28400],["2026-08-10",18800.0,18800.0,18700.0,18800.0,19200],["2026-08-11",18800.0,18800.0,18700.0,18700.0,8300],["2026-08-12",18800.0,18800.0,18800.0,18800.0,46400],["2026-08-13",18800.0,18800.0,18600.0,18800.0,22000],["2026-08-14",18800.0,18900.0,18600.0,18900.0,11200],["2026-08-17",18800.0,18800.0,18600.0,18600.0,18100],["2026-08-18",18700.0,18700.0,18700.0,18700.0,2600],["2026-08-19",18700.0,18700.0,18500.0,18500.0,5200],["2026-08-20",18600.0,18700.0,18400.0,18700.0,8700],["2026-08-21",18700.0,19000.0,18600.0,19000.0,18400],["2026-08-24",18800.0,19100.0,18700.0,19100.0,10300],["2026-08-25",19100.0,19200.0,19100.0,19100.0,3100],["2026-08-26",19100.0,19100.0,19000.0,19100.0,1300],["2026-08-27",18900.0,19100.0,18900.0,19100.0,8700],["2026-08-28",19100.0,19200.0,18800.0,19200.0,2600],["2026-09-03",19000.0,19100.0,19000.0,19100.0,13600],["2026-09-04",19200.0,19200.0,19200.0,19200.0,100],["2026-09-07",19200.0,19200.0,19200.0,19200.0,100],["2026-09-08",19000.0,19000.0,19000.0,19000.0,5400],["2026-09-09",18900.0,19100.0,18900.0,19000.0,14300],["2026-09-10",19000.0,19000.0,19000.0,19000.0,300],["2026-09-11",18900.0,19100.0,18800.0,19100.0,4800],["2026-09-14",19000.0,19000.0,18100.0,18800.0,11900],["2026-09-15",18800.0,19000.0,18800.0,19000.0,4100],["2026-09-16",18900.0,18900.0,18600.0,18900.0,3600],["2026-09-17",18600.0,18800.0,18500.0,18800.0,44200],["2026-09-18",18700.0,18900.0,18700.0,18900.0,1200],["2026-09-21",18800.0,18900.0,18800.0,18900.0,7800],["2026-09-22",18800.0,18900.0,18800.0,18900.0,9500],["2026-09-23",18800.0,19000.0,18800.0,19000.0,5400],["2026-09-24",19000.0,19000.0,18800.0,18900.0,11100],["2026-09-25",19000.0,19000.0,18800.0,19000.0,8100],["2026-09-28",18800.0,19200.0,18800.0,19100.0,28800],["2026-09-29",19000.0,19100.0,19000.0,19000.0,6300],["2026-09-30",19100.0,19300.0,19100.0,19300.0,18300],["2026-10-01",19000.0,19200.0,19000.0,19200.0,22900],["2026-10-02",19000.0,19200.0,19000.0,19100.0,1600],["2026-10-05",19200.0,19200.0,19000.0,19100.0,8400],["2026-10-06",19000.0,19000.0,19000.0,19000.0,39600],["2026-10-07",19000.0,19100.0,19000.0,19000.0,42100],["2026-10-08",19200.0,19300.0,19000.0,19000.0,12900],["2026-10-09",19000.0,19100.0,19000.0,19100.0,16600],["2026-10-12",19000.0,19000.0,19000.0,19000.0,70400]]}