{"sym":"IDV","index":false,"bars":[["2010-06-01",1699.91,1699.91,1182.55,1271.24,5400],["2010-06-02",1395.41,1395.41,1218.03,1218.03,10600],["2010-06-03",1155.94,1167.77,1155.94,1155.94,7100],["2010-06-04",1079.08,1079.08,1076.12,1076.12,6300],["2010-06-07",1002.21,1064.29,1002.21,1064.29,12600],["2010-06-08",1064.29,1064.29,1034.73,1046.56,1200],["2010-06-09",1093.86,1093.86,975.6,1049.51,5700],["2010-06-10",1034.73,1034.73,975.6,975.6,1000],["2010-06-11",946.04,946.04,934.21,934.21,4800],["2010-06-14",886.91,940.13,875.09,940.13,12600],["2010-06-15",889.87,916.48,886.91,916.48,9900],["2010-06-16",960.82,960.82,960.82,960.82,6300],["2010-06-17",1019.95,1025.86,1019.95,1025.86,5500],["2010-06-18",954.91,1016.99,954.91,1016.99,7000],["2010-06-21",1043.6,1043.6,975.6,990.38,9800],["2010-06-22",975.6,975.6,910.56,910.56,4500],["2010-06-23",975.6,975.6,895.78,901.69,10600],["2010-06-24",901.69,946.04,886.91,892.82,8600],["2010-06-25",872.13,875.09,869.17,872.13,1500],["2010-06-28",860.3,931.26,857.35,931.26,11900],["2010-06-29",943.08,975.6,916.48,975.6,65800],["2010-06-30",1005.17,1043.6,960.82,1037.69,32100],["2010-07-01",1061.34,1064.29,1005.17,1014.04,17200],["2010-07-02",1016.99,1099.77,1011.08,1011.08,24700],["2010-07-05",1079.08,1111.6,1034.73,1064.29,10900],["2010-07-06",1064.29,1120.47,1025.86,1025.86,20500],["2010-07-07",1076.12,1076.12,1002.21,1002.21,11700],["2010-07-08",1025.86,1076.12,963.78,972.65,22100],["2010-07-09",1061.34,1061.34,981.52,987.43,19800],["2010-07-12",1055.42,1058.38,978.56,978.56,19100],["2010-07-13",1037.69,1037.69,1022.9,1025.86,23300],["2010-07-14",1046.56,1046.56,1025.86,1040.64,78100],["2010-07-15",1034.73,1034.73,1005.17,1025.86,7200],["2010-07-16",1025.86,1025.86,990.38,990.38,10400],["2010-07-19",1016.99,1016.99,975.6,981.52,11400],["2010-07-20",1014.04,1031.77,943.08,957.86,45900],["2010-07-21",1005.17,1031.77,949.0,949.0,32000],["2010-07-22",981.52,981.52,975.6,975.6,7000],["2010-07-23",934.21,946.04,910.56,946.04,19200],["2010-07-26",860.3,916.48,860.3,872.13,53300],["2010-07-27",931.26,931.26,886.91,886.91,18500],["2010-07-28",931.26,954.91,872.13,878.04,15500],["2010-07-29",928.3,960.82,928.3,934.21,12800],["2010-07-30",946.04,946.04,892.82,907.61,15300],["2010-08-02",975.6,975.6,886.91,886.91,17800],["2010-08-03",957.86,957.86,886.91,886.91,30800],["2010-08-04",872.13,872.13,854.39,854.39,10100],["2010-08-05",804.13,878.04,804.13,875.09,27400],["2010-08-06",857.35,883.96,813.0,857.35,7300],["2010-08-09",815.96,815.96,815.96,815.96,11800],["2010-08-10",851.44,851.44,759.79,759.79,35500],["2010-08-11",789.35,789.35,730.22,730.22,29300],["2010-08-12",736.14,739.09,685.88,703.62,27700],["2010-08-13",659.27,679.97,656.31,679.97,23100],["2010-08-16",700.66,700.66,700.66,700.66,10800],["2010-08-17",739.09,739.09,703.62,703.62,3900],["2010-08-18",674.05,679.97,662.23,679.97,6500],["2010-08-19",635.62,668.14,635.62,668.14,5700],["2010-08-20",659.27,679.97,650.4,679.97,10800],["2010-08-23",665.18,665.18,665.18,665.18,1000],["2010-08-24",656.31,656.31,635.62,644.49,11100],["2010-08-25",603.1,609.01,600.14,609.01,9100],["2010-08-26",614.93,614.93,597.19,603.1,14900],["2010-08-27",603.1,614.93,591.27,614.93,19800],["2010-08-30",609.01,641.53,609.01,641.53,8900],["2010-08-31",641.53,682.92,641.53,682.92,3500],["2010-09-01",665.18,709.53,665.18,709.53,18200],["2010-09-06",724.31,742.05,724.31,742.05,25500],["2010-09-07",730.22,792.31,730.22,753.87,5600],["2010-09-08",697.7,768.66,697.7,753.87,7900],["2010-09-09",727.27,768.66,727.27,768.66,7600],["2010-09-10",750.92,768.66,736.14,736.14,34000],["2010-09-13",745.01,750.92,745.01,745.01,6700],["2010-09-14",747.96,753.87,739.09,753.87,12000],["2010-09-15",739.09,747.96,730.22,747.96,9200],["2010-09-16",724.31,724.31,706.57,706.57,6500],["2010-09-17",753.87,759.79,753.87,756.83,700],["2010-09-20",798.22,804.13,768.66,798.22,14500],["2010-09-21",821.87,821.87,768.66,783.44,13900],["2010-09-22",804.13,807.09,780.48,795.26,8500],["2010-09-23",818.92,827.78,798.22,810.05,14000],["2010-09-24",827.78,827.78,798.22,818.92,8100],["2010-09-27",768.66,878.04,768.66,842.57,32600],["2010-09-28",881.0,883.96,872.13,883.96,43600],["2010-09-29",913.52,913.52,881.0,883.96,13900],["2010-09-30",872.13,895.78,857.35,881.0,7200],["2010-10-01",883.96,883.96,883.96,883.96,400],["2010-10-04",881.0,881.0,824.83,824.83,9800],["2010-10-05",854.39,854.39,824.83,824.83,1400],["2010-10-06",851.44,851.44,798.22,798.22,1600],["2010-10-07",833.7,833.7,777.53,777.53,2700],["2010-10-08",830.74,830.74,747.96,747.96,1500],["2010-10-11",750.92,780.48,739.09,780.48,4500],["2010-10-12",745.01,745.01,727.27,727.27,5800],["2010-10-13",786.39,786.39,786.39,786.39,100],["2010-10-14",742.05,742.05,739.09,739.09,1000],["2010-10-15",789.35,789.35,789.35,789.35,100],["2010-10-18",742.05,745.01,736.14,736.14,5300],["2010-10-19",688.83,765.7,688.83,756.83,11500],["2010-10-20",765.7,765.7,685.88,759.79,4200],["2010-10-21",774.57,774.57,774.57,774.57,100],["2010-10-22",721.35,721.35,721.35,721.35,5400],["2010-10-25",750.92,750.92,747.96,747.96,700],["2010-10-26",765.7,765.7,765.7,765.7,100],["2010-10-27",727.27,733.18,715.44,715.44,1500],["2010-10-28",750.92,750.92,709.53,750.92,2200],["2010-10-29",760.91,760.91,760.91,760.91,100],["2010-11-01",779.39,779.39,770.15,776.31,400],["2010-11-02",797.87,797.87,739.34,739.34,5200],["2010-11-03",767.07,767.07,767.07,767.07,100],["2010-11-04",767.07,767.07,767.07,767.07,0],["2010-11-05",739.34,763.99,739.34,763.99,500],["2010-11-08",767.07,767.07,739.34,739.34,1600],["2010-11-09",779.39,779.39,739.34,739.34,1800],["2010-11-10",739.34,739.34,739.34,739.34,5200],["2010-11-11",754.74,754.74,739.34,739.34,4000],["2010-11-12",739.34,739.34,730.1,730.1,5100],["2010-11-15",785.55,785.55,723.94,723.94,8700],["2010-11-16",708.54,708.54,699.29,699.29,5000],["2010-11-17",705.45,705.45,705.45,705.45,0],["2010-11-18",705.45,705.45,705.45,705.45,0],["2010-11-19",751.66,751.66,751.66,751.66,100],["2010-11-22",751.66,751.66,751.66,751.66,0],["2010-11-23",751.66,751.66,751.66,751.66,0],["2010-11-24",708.54,708.54,708.54,708.54,100],["2010-11-25",754.74,754.74,754.74,754.74,100],["2010-11-26",791.71,791.71,791.71,791.71,100],["2010-11-29",739.34,754.74,739.34,739.34,2800],["2010-11-30",742.42,742.42,742.42,742.42,0],["2010-12-01",788.63,788.63,788.63,788.63,100],["2010-12-02",841.0,841.0,841.0,841.0,100],["2010-12-03",816.36,834.84,816.36,828.68,400],["2010-12-06",844.08,844.08,844.08,844.08,100],["2010-12-07",874.89,874.89,874.89,874.89,100],["2010-12-08",874.89,874.89,874.89,874.89,0],["2010-12-09",874.89,874.89,874.89,874.89,0],["2010-12-10",890.29,890.29,816.36,822.52,1800],["2010-12-13",828.68,828.68,828.68,828.68,500],["2010-12-14",844.08,844.08,844.08,844.08,100],["2010-12-15",788.63,788.63,785.55,785.55,1700],["2010-12-16",733.18,733.18,733.18,733.18,200],["2010-12-17",739.34,739.34,739.34,739.34,100],["2010-12-20",742.42,748.58,742.42,745.5,1100],["2010-12-21",748.58,748.58,748.58,748.58,300],["2010-12-22",751.66,751.66,748.58,748.58,1400],["2010-12-23",745.5,745.5,739.34,739.34,1800],["2010-12-24",742.42,742.42,742.42,742.42,0],["2010-12-27",742.42,742.42,742.42,742.42,0],["2010-12-28",791.71,791.71,693.13,791.71,400],["2010-12-29",816.36,816.36,816.36,816.36,100],["2010-12-30",865.65,865.65,770.15,770.15,200],["2010-12-31",816.36,862.57,763.99,859.48,11200],["2011-01-04",844.08,844.08,844.08,844.08,0],["2011-01-05",785.55,785.55,785.55,785.55,100],["2011-01-06",785.55,785.55,785.55,785.55,0],["2011-01-07",763.99,763.99,763.99,763.99,600],["2011-01-10",763.99,763.99,763.99,763.99,0],["2011-01-11",763.99,763.99,763.99,763.99,0],["2011-01-12",763.99,763.99,763.99,763.99,0],["2011-01-13",763.99,763.99,763.99,763.99,0],["2011-01-14",730.1,730.1,730.1,730.1,1000],["2011-01-17",730.1,730.1,730.1,730.1,0],["2011-01-18",730.1,733.18,730.1,733.18,300],["2011-01-19",730.1,730.1,730.1,730.1,0],["2011-01-20",730.1,730.1,730.1,730.1,0],["2011-01-21",730.1,730.1,730.1,730.1,0],["2011-01-24",730.1,730.1,730.1,730.1,0],["2011-01-25",730.1,730.1,730.1,730.1,0],["2011-01-26",730.1,730.1,730.1,730.1,0],["2011-01-27",730.1,730.1,730.1,730.1,0],["2011-01-28",730.1,730.1,730.1,730.1,0],["2011-02-08",745.5,745.5,745.5,745.5,100],["2011-02-09",745.5,745.5,745.5,745.5,0],["2011-02-10",745.5,745.5,745.5,745.5,100],["2011-02-11",739.34,739.34,739.34,739.34,300],["2011-02-14",739.34,739.34,739.34,739.34,0],["2011-02-15",739.34,739.34,739.34,739.34,0],["2011-02-16",763.99,763.99,763.99,763.99,100],["2011-02-17",776.31,782.47,776.31,782.47,200],["2011-02-18",779.39,779.39,779.39,779.39,0],["2011-02-21",748.58,751.66,739.34,739.34,500],["2011-02-22",745.37,745.37,742.16,742.16,400],["2011-02-23",742.16,742.16,742.16,742.16,0],["2011-02-24",742.16,742.16,742.16,742.16,0],["2011-02-25",738.94,771.07,738.94,771.07,600],["2011-02-28",764.65,764.65,764.65,764.65,0],["2011-03-01",796.78,796.78,796.78,796.78,100],["2011-03-02",761.43,761.43,761.43,761.43,700],["2011-03-03",710.03,710.03,710.03,710.03,100],["2011-03-04",710.03,710.03,710.03,710.03,0],["2011-03-07",710.03,710.03,710.03,710.03,0],["2011-03-08",710.03,710.03,710.03,710.03,0],["2011-03-09",710.03,710.03,710.03,710.03,0],["2011-03-10",710.03,710.03,710.03,710.03,0],["2011-03-11",710.03,710.03,710.03,710.03,0],["2011-03-14",710.03,710.03,710.03,710.03,0],["2011-03-15",710.03,710.03,710.03,710.03,0],["2011-03-16",710.03,710.03,710.03,710.03,0],["2011-03-17",710.03,710.03,710.03,710.03,0],["2011-03-18",710.03,710.03,710.03,710.03,0],["2011-03-21",710.03,710.03,710.03,710.03,16600],["2011-03-22",710.03,710.03,710.03,710.03,100],["2011-03-23",710.03,710.03,710.03,710.03,0],["2011-03-24",710.03,710.03,710.03,710.03,0],["2011-03-25",710.03,710.03,710.03,710.03,0],["2011-03-28",710.03,710.03,710.03,710.03,0],["2011-03-29",710.03,710.03,661.84,661.84,1000],["2011-03-30",648.99,648.99,623.28,623.28,4700],["2011-03-31",623.28,623.28,623.28,623.28,0],["2011-04-01",629.71,629.71,626.5,626.5,3500],["2011-04-04",668.26,668.26,668.26,668.26,100],["2011-04-05",642.56,642.56,642.56,642.56,2500],["2011-04-06",642.56,642.56,642.56,642.56,0],["2011-04-07",642.56,642.56,610.43,610.43,4200],["2011-04-08",629.71,629.71,629.71,629.71,0],["2011-04-13",613.65,613.65,613.65,613.65,2000],["2011-04-14",600.79,600.79,600.79,600.79,2000],["2011-04-15",616.86,616.86,613.65,613.65,2200],["2011-04-18",600.79,600.79,600.79,600.79,1800],["2011-04-19",600.79,600.79,600.79,600.79,0],["2011-04-20",604.01,604.01,604.01,604.01,2200],["2011-04-21",581.52,581.52,581.52,581.52,1900],["2011-04-22",597.58,620.07,597.58,620.07,2400],["2011-04-25",616.86,616.86,616.86,616.86,1800],["2011-04-26",613.65,613.65,613.65,613.65,8300],["2011-04-27",613.65,613.65,613.65,613.65,1500],["2011-04-28",616.86,616.86,616.86,616.86,2100],["2011-04-29",616.86,616.86,616.86,616.86,0],["2011-05-04",613.65,613.65,613.65,613.65,2300],["2011-05-05",613.65,613.65,613.65,613.65,2000],["2011-05-06",613.65,613.65,613.65,613.65,2000],["2011-05-09",616.86,616.86,616.86,616.86,1500],["2011-05-10",616.86,616.86,613.65,616.86,1900],["2011-05-11",610.43,610.43,610.43,610.43,1000],["2011-05-12",610.43,610.43,607.22,607.22,1500],["2011-05-13",613.65,613.65,613.65,613.65,2000],["2011-05-16",613.65,616.86,613.65,616.86,2100],["2011-05-17",610.43,620.07,610.43,613.65,2900],["2011-05-18",594.37,613.65,594.37,613.65,3100],["2011-05-19",604.01,604.01,604.01,604.01,4700],["2011-05-20",604.01,604.01,600.79,600.79,4000],["2011-05-23",591.16,591.16,578.3,578.3,2000],["2011-05-24",555.82,555.82,555.82,555.82,500],["2011-05-25",539.75,539.75,517.26,517.26,7000],["2011-05-26",485.13,488.35,485.13,488.35,3000],["2011-05-27",488.35,520.47,488.35,520.47,5400],["2011-05-30",507.62,510.84,507.62,507.62,6500],["2011-05-31",510.84,510.84,507.62,510.84,6100],["2011-06-01",510.84,517.26,510.84,517.26,10000],["2011-06-02",530.11,536.54,530.11,536.54,4000],["2011-06-03",552.6,555.82,552.6,555.82,3300],["2011-06-06",555.82,555.82,555.82,555.82,0],["2011-06-07",555.82,555.82,555.82,555.82,0],["2011-06-08",555.82,565.45,555.82,565.45,2000],["2011-06-09",578.3,578.3,578.3,578.3,2000],["2011-06-10",581.52,610.43,581.52,610.43,6300],["2011-06-13",578.3,600.79,578.3,600.79,4700],["2011-06-14",607.22,607.22,600.79,600.79,2500],["2011-06-15",626.5,626.5,626.5,626.5,1000],["2011-06-16",642.56,655.41,642.56,655.41,2000],["2011-06-17",642.56,674.69,642.56,674.69,2000],["2011-06-20",693.97,693.97,693.97,693.97,2500],["2011-06-21",706.82,726.09,706.82,726.09,4700],["2011-06-22",726.09,771.07,726.09,771.07,1000],["2011-06-23",771.07,812.84,771.07,812.84,1100],["2011-06-24",835.33,861.03,822.48,822.48,1200],["2011-06-27",906.01,909.22,906.01,909.22,1500],["2011-06-28",967.05,970.27,967.05,970.27,900],["2011-06-29",1031.31,1031.31,1012.03,1012.03,1500],["2011-06-30",1089.14,1089.14,1024.88,1024.88,200],["2011-07-01",1057.01,1057.01,1057.01,1057.01,0],["2011-07-04",1057.01,1057.01,1057.01,1057.01,0],["2011-07-05",1057.01,1057.01,1057.01,1057.01,0],["2011-07-06",1057.01,1057.01,1057.01,1057.01,0],["2011-07-07",1057.01,1057.01,1057.01,1057.01,0],["2011-07-08",1057.01,1057.01,1057.01,1057.01,0],["2011-07-11",1057.01,1057.01,1057.01,1057.01,0],["2011-07-12",1057.01,1057.01,1057.01,1057.01,0],["2011-07-13",1057.01,1057.01,1057.01,1057.01,0],["2011-07-14",1057.01,1057.01,1057.01,1057.01,0],["2011-07-15",1057.01,1057.01,1057.01,1057.01,0],["2011-07-18",1057.01,1057.01,1057.01,1057.01,0],["2011-07-19",1057.01,1057.01,1057.01,1057.01,0],["2011-07-20",1057.01,1057.01,1057.01,1057.01,0],["2011-07-21",1057.01,1057.01,1057.01,1057.01,0],["2011-07-22",1057.01,1057.01,1057.01,1057.01,0],["2011-07-25",1057.01,1057.01,1057.01,1057.01,0],["2011-07-26",1057.01,1057.01,1057.01,1057.01,0],["2011-07-27",1057.01,1057.01,1057.01,1057.01,0],["2011-07-28",1057.01,1057.01,1057.01,1057.01,0],["2011-07-29",1057.01,1057.01,1057.01,1057.01,0],["2011-08-01",1057.01,1057.01,1057.01,1057.01,0],["2011-08-02",1057.01,1057.01,1057.01,1057.01,0],["2011-08-03",1057.01,1057.01,1057.01,1057.01,0],["2011-08-04",1057.01,1057.01,1057.01,1057.01,0],["2011-08-05",1057.01,1057.01,1057.01,1057.01,0],["2011-08-08",1057.01,1057.01,1057.01,1057.01,0],["2011-08-09",1057.01,1057.01,1057.01,1057.01,0],["2011-08-10",1057.01,1057.01,1057.01,1057.01,0],["2011-08-11",1057.01,1057.01,1057.01,1057.01,0],["2011-08-12",983.12,983.12,983.12,983.12,100],["2011-08-15",983.12,983.12,983.12,983.12,0],["2011-08-16",983.12,983.12,983.12,983.12,0],["2011-08-17",916.69,916.69,916.69,916.69,100],["2011-08-18",916.69,916.69,916.69,916.69,0],["2011-08-19",916.69,916.69,916.69,916.69,0],["2011-08-22",916.69,916.69,916.69,916.69,0],["2011-08-23",916.69,916.69,916.69,916.69,0],["2011-08-24",916.69,916.69,916.69,916.69,0],["2011-08-25",916.69,916.69,916.69,916.69,0],["2011-08-26",916.69,916.69,916.69,916.69,0],["2011-08-29",916.69,916.69,916.69,916.69,0],["2011-08-30",853.59,853.59,853.59,853.59,100],["2011-08-31",797.12,797.12,797.12,797.12,100],["2011-09-01",743.98,743.98,743.98,743.98,800],["2011-09-05",743.98,743.98,694.16,694.16,500],["2011-09-06",657.63,664.27,657.63,664.27,200],["2011-09-07",631.06,631.06,617.77,617.77,1100],["2011-09-08",621.09,621.09,621.09,621.09,0],["2011-09-09",597.84,597.84,584.56,584.56,4000],["2011-09-12",591.2,591.2,591.2,591.2,0],["2011-09-13",607.81,607.81,607.81,607.81,100],["2011-09-14",647.66,647.66,647.66,647.66,200],["2011-09-15",664.27,664.27,641.02,641.02,3900],["2011-09-16",647.66,647.66,647.66,647.66,0],["2011-09-19",650.98,650.98,650.98,650.98,100],["2011-09-20",641.02,641.02,641.02,641.02,500],["2011-09-21",641.02,641.02,641.02,641.02,1000],["2011-09-22",641.02,647.66,641.02,647.66,1600],["2011-09-23",647.66,647.66,647.66,647.66,2800],["2011-09-26",680.88,690.84,680.88,690.84,800],["2011-09-27",667.59,697.48,667.59,697.48,800],["2011-09-28",687.52,687.52,687.52,687.52,0],["2011-09-29",677.55,677.55,674.23,674.23,1500],["2011-09-30",677.55,677.55,677.55,677.55,0],["2011-10-03",677.55,677.55,677.55,677.55,0],["2011-10-04",677.55,677.55,677.55,677.55,0],["2011-10-05",677.55,677.55,677.55,677.55,0],["2011-10-06",664.27,664.27,664.27,664.27,300],["2011-10-07",664.27,664.27,664.27,664.27,0],["2011-10-10",664.27,664.27,664.27,664.27,0],["2011-10-11",710.77,710.77,710.77,710.77,100],["2011-10-12",710.77,710.77,710.77,710.77,0],["2011-10-13",757.27,757.27,757.27,757.27,100],["2011-10-14",757.27,757.27,757.27,757.27,0],["2011-10-17",757.27,757.27,757.27,757.27,0],["2011-10-18",757.27,757.27,757.27,757.27,0],["2011-10-19",757.27,757.27,757.27,757.27,0],["2011-10-20",757.27,757.27,757.27,757.27,0],["2011-10-21",757.27,757.27,757.27,757.27,0],["2011-10-24",757.27,757.27,757.27,757.27,0],["2011-10-25",707.45,707.45,707.45,707.45,200],["2011-10-26",707.45,707.45,707.45,707.45,0],["2011-10-27",743.98,743.98,743.98,743.98,2400],["2011-10-28",743.98,743.98,743.98,743.98,0],["2011-10-31",743.98,743.98,730.7,730.7,1200],["2011-11-01",697.48,697.48,697.48,697.48,1000],["2011-11-02",697.48,697.48,697.48,697.48,0],["2011-11-03",697.48,697.48,697.48,697.48,0],["2011-11-04",697.48,697.48,697.48,697.48,0],["2011-11-07",697.48,697.48,697.48,697.48,0],["2011-11-08",697.48,697.48,697.48,697.48,0],["2011-11-09",700.8,700.8,700.8,700.8,100],["2011-11-10",700.8,700.8,697.48,697.48,500],["2011-11-11",700.8,700.8,700.8,700.8,0],["2011-11-14",700.8,700.8,700.8,700.8,0],["2011-11-15",700.8,700.8,700.8,700.8,0],["2011-11-16",700.8,700.8,700.8,700.8,0],["2011-11-17",700.8,700.8,700.8,700.8,0],["2011-11-18",700.8,700.8,700.8,700.8,0],["2011-11-21",700.8,700.8,700.8,700.8,0],["2011-11-22",700.8,700.8,700.8,700.8,0],["2011-11-23",700.8,700.8,700.8,700.8,0],["2011-11-24",700.8,700.8,700.8,700.8,0],["2011-11-25",700.8,700.8,700.8,700.8,0],["2011-11-28",700.8,700.8,700.8,700.8,0],["2011-11-29",700.8,700.8,700.8,700.8,0],["2011-11-30",700.8,700.8,700.8,700.8,0],["2011-12-01",700.8,700.8,700.8,700.8,0],["2011-12-02",700.8,700.8,700.8,700.8,0],["2011-12-05",746.13,746.13,746.13,746.13,100],["2011-12-06",791.45,791.45,791.45,791.45,100],["2011-12-07",791.45,791.45,791.45,791.45,0],["2011-12-08",791.45,791.45,791.45,791.45,0],["2011-12-09",791.45,791.45,791.45,791.45,0],["2011-12-12",791.45,791.45,791.45,791.45,0],["2011-12-13",791.45,791.45,791.45,791.45,0],["2011-12-14",791.45,791.45,791.45,791.45,0],["2011-12-15",791.45,791.45,791.45,791.45,0],["2011-12-16",791.45,791.45,791.45,791.45,0],["2011-12-19",843.75,843.75,843.75,843.75,100],["2011-12-20",843.75,843.75,843.75,843.75,0],["2011-12-21",899.54,899.54,899.54,899.54,100],["2011-12-22",958.81,958.81,958.81,958.81,100],["2011-12-23",958.81,958.81,958.81,958.81,0],["2011-12-26",1021.57,1021.57,1021.57,1021.57,100],["2011-12-27",1084.33,1084.33,1084.33,1084.33,100],["2011-12-28",1147.09,1147.09,1147.09,1147.09,100],["2011-12-29",1220.3,1220.3,1220.3,1220.3,270100],["2011-12-30",1220.3,1220.3,1220.3,1220.3,0],["2012-01-03",1220.3,1220.3,1220.3,1220.3,0],["2012-01-04",1220.3,1220.3,1220.3,1220.3,0],["2012-01-05",1220.3,1220.3,1220.3,1220.3,0],["2012-01-06",1220.3,1220.3,1220.3,1220.3,0],["2012-01-09",1220.3,1220.3,1220.3,1220.3,0],["2012-01-10",1220.3,1220.3,1220.3,1220.3,0],["2012-01-11",1286.55,1286.55,1136.63,1136.63,200],["2012-01-12",1213.33,1213.33,1213.33,1213.33,0],["2012-01-13",1213.33,1213.33,1213.33,1213.33,0],["2012-01-16",1290.04,1290.04,1290.04,1290.04,100],["2012-01-17",1290.04,1290.04,1290.04,1290.04,0],["2012-01-18",1290.04,1290.04,1290.04,1290.04,0],["2012-01-19",1290.04,1290.04,1290.04,1290.04,0],["2012-01-20",1290.04,1290.04,1290.04,1290.04,0],["2012-01-30",1370.23,1370.23,1370.23,1370.23,100],["2012-01-31",1370.23,1370.23,1370.23,1370.23,0],["2012-02-01",1370.23,1370.23,1370.23,1370.23,0],["2012-02-02",1370.23,1370.23,1370.23,1370.23,0],["2012-02-03",1370.23,1370.23,1370.23,1370.23,0],["2012-02-06",1370.23,1370.23,1370.23,1370.23,0],["2012-02-07",1370.23,1370.23,1370.23,1370.23,0],["2012-02-08",1370.23,1370.23,1370.23,1370.23,0],["2012-02-09",1370.23,1370.23,1370.23,1370.23,0],["2012-02-10",1370.23,1370.23,1370.23,1370.23,0],["2012-02-13",1370.23,1370.23,1370.23,1370.23,5000],["2012-02-14",1370.23,1370.23,1370.23,1370.23,0],["2012-02-15",1370.23,1370.23,1370.23,1370.23,0],["2012-02-16",1370.23,1370.23,1370.23,1370.23,0],["2012-02-17",1370.23,1370.23,1370.23,1370.23,0],["2012-02-20",1370.23,1370.23,1370.23,1370.23,0],["2012-02-21",1370.23,1370.23,1370.23,1370.23,0],["2012-02-22",1370.23,1370.23,1370.23,1370.23,0],["2012-02-23",1370.23,1370.23,1370.23,1370.23,0],["2012-02-24",1370.23,1370.23,1370.23,1370.23,0],["2012-02-27",1275.37,1275.37,1275.37,1275.37,100],["2012-02-28",1275.37,1275.37,1275.37,1275.37,0],["2012-02-29",1275.37,1275.37,1275.37,1275.37,0],["2012-03-01",1275.37,1275.37,1275.37,1275.37,0],["2012-03-02",1275.37,1275.37,1275.37,1275.37,0],["2012-03-05",1187.53,1187.53,1187.53,1187.53,100],["2012-03-06",1187.53,1187.53,1187.53,1187.53,0],["2012-03-07",1106.72,1106.72,1106.72,1106.72,100],["2012-03-08",1029.43,1029.43,1029.43,1029.43,100],["2012-03-09",959.16,959.16,959.16,959.16,100],["2012-03-12",959.16,959.16,959.16,959.16,0],["2012-03-13",959.16,959.16,959.16,959.16,0],["2012-03-14",892.4,892.4,892.4,892.4,100],["2012-03-15",832.68,832.68,832.68,832.68,100],["2012-03-16",776.46,776.46,776.46,776.46,200],["2012-03-19",723.76,723.76,723.76,723.76,600],["2012-03-20",765.92,765.92,765.92,765.92,100],["2012-03-21",765.92,765.92,765.92,765.92,0],["2012-03-22",765.92,765.92,765.92,765.92,0],["2012-03-23",765.92,765.92,765.92,765.92,0],["2012-03-26",765.92,765.92,765.92,765.92,0],["2012-03-27",713.22,716.73,713.22,716.73,1000],["2012-03-28",716.73,716.73,716.73,716.73,11300],["2012-03-29",681.6,681.6,667.55,667.55,300],["2012-03-30",667.55,667.55,667.55,667.55,0],["2012-04-03",671.06,671.06,671.06,671.06,400],["2012-04-04",671.06,671.06,671.06,671.06,100],["2012-04-05",671.06,671.06,671.06,671.06,0],["2012-04-06",671.06,671.06,671.06,671.06,100],["2012-04-09",671.06,671.06,671.06,671.06,0],["2012-04-10",671.06,671.06,671.06,671.06,0],["2012-04-11",671.06,671.06,671.06,671.06,0],["2012-04-12",716.73,716.73,716.73,716.73,100],["2012-04-13",716.73,716.73,716.73,716.73,1800],["2012-04-16",716.73,716.73,716.73,716.73,0],["2012-04-17",702.68,702.68,667.55,667.55,31900],["2012-04-18",685.11,685.11,685.11,685.11,2000],["2012-04-19",667.55,667.55,667.55,667.55,100],["2012-04-20",667.55,667.55,667.55,667.55,0],["2012-04-23",667.55,667.55,667.55,667.55,200],["2012-04-24",667.55,667.55,632.41,632.41,10400],["2012-04-25",632.41,632.41,632.41,632.41,0],["2012-04-26",632.41,632.41,632.41,632.41,3900],["2012-04-27",632.41,632.41,632.41,632.41,0],["2012-05-02",632.41,632.41,632.41,632.41,0],["2012-05-03",639.44,639.44,639.44,639.44,100],["2012-05-04",639.44,639.44,639.44,639.44,0],["2012-05-07",639.44,639.44,639.44,639.44,0],["2012-05-08",639.44,639.44,639.44,639.44,0],["2012-05-09",639.44,639.44,639.44,639.44,2000],["2012-05-10",639.44,639.44,639.44,639.44,0],["2012-05-11",639.44,639.44,639.44,639.44,0],["2012-05-14",639.44,639.44,639.44,639.44,36400],["2012-05-15",639.44,639.44,639.44,639.44,0],["2012-05-16",639.44,639.44,639.44,639.44,0],["2012-05-17",639.44,639.44,639.44,639.44,0],["2012-05-18",614.85,614.85,614.85,614.85,300],["2012-05-21",614.85,614.85,614.85,614.85,0],["2012-05-22",614.85,614.85,614.85,614.85,0],["2012-05-23",614.85,614.85,614.85,614.85,0],["2012-05-24",614.85,614.85,614.85,614.85,0],["2012-05-25",614.85,614.85,614.85,614.85,0],["2012-05-28",614.85,614.85,614.85,614.85,0],["2012-05-29",614.85,614.85,614.85,614.85,0],["2012-05-30",614.85,614.85,614.85,614.85,0],["2012-05-31",614.85,614.85,614.85,614.85,0],["2012-06-01",614.85,614.85,614.85,614.85,0],["2012-06-04",614.85,614.85,614.85,614.85,0],["2012-06-05",614.85,614.85,614.85,614.85,0],["2012-06-06",614.85,614.85,614.85,614.85,100],["2012-06-07",614.85,614.85,614.85,614.85,0],["2012-06-08",614.85,614.85,614.85,614.85,0],["2012-06-11",614.85,614.85,614.85,614.85,0],["2012-06-12",614.85,614.85,614.85,614.85,3500],["2012-06-13",614.85,614.85,611.33,611.33,7000],["2012-06-14",611.33,611.33,611.33,611.33,0],["2012-06-15",611.33,611.33,611.33,611.33,0],["2012-06-18",611.33,611.33,611.33,611.33,0],["2012-06-19",611.33,611.33,611.33,611.33,0],["2012-06-20",611.33,611.33,611.33,611.33,0],["2012-06-21",611.33,611.33,611.33,611.33,0],["2012-06-22",611.33,611.33,611.33,611.33,0],["2012-06-25",611.33,611.33,611.33,611.33,0],["2012-06-26",614.85,614.85,611.33,611.33,4000],["2012-06-27",611.33,611.33,611.33,611.33,0],["2012-06-28",611.33,611.33,611.33,611.33,0],["2012-06-29",611.33,611.33,611.33,611.33,0],["2012-07-02",611.33,611.33,611.33,611.33,0],["2012-07-03",611.33,611.33,611.33,611.33,0],["2012-07-04",611.33,611.33,611.33,611.33,0],["2012-07-05",611.33,611.33,611.33,611.33,5000],["2012-07-06",611.33,611.33,611.33,611.33,5000],["2012-07-09",611.33,611.33,611.33,611.33,0],["2012-07-10",611.33,611.33,611.33,611.33,0],["2012-07-11",611.33,611.33,611.33,611.33,0],["2012-07-12",593.77,593.77,593.77,593.77,3600],["2012-07-13",590.25,597.28,590.25,597.28,3800],["2012-07-16",586.74,586.74,586.74,586.74,1100],["2012-07-17",586.74,586.74,586.74,586.74,0],["2012-07-18",586.74,586.74,586.74,586.74,0],["2012-07-19",586.74,586.74,586.74,586.74,0],["2012-07-20",586.74,586.74,586.74,586.74,20],["2012-07-23",586.74,586.74,586.74,586.74,0],["2012-07-24",586.74,586.74,586.74,586.74,0],["2012-07-25",586.74,586.74,586.74,586.74,0],["2012-07-26",586.74,586.74,586.74,586.74,0],["2012-07-27",586.74,586.74,586.74,586.74,0],["2012-07-30",586.74,586.74,586.74,586.74,0],["2012-07-31",586.74,586.74,586.74,586.74,0],["2012-08-01",586.74,586.74,586.74,586.74,0],["2012-08-02",586.74,586.74,586.74,586.74,0],["2012-08-03",586.74,586.74,586.74,586.74,0],["2012-08-06",586.74,586.74,586.74,586.74,0],["2012-08-07",586.74,586.74,586.74,586.74,0],["2012-08-08",586.74,586.74,586.74,586.74,0],["2012-08-09",586.74,586.74,586.74,586.74,0],["2012-08-10",625.39,625.39,625.39,625.39,100],["2012-08-13",625.39,625.39,625.39,625.39,0],["2012-08-14",625.39,625.39,625.39,625.39,0],["2012-08-15",625.39,625.39,625.39,625.39,100],["2012-08-16",625.39,625.39,625.39,625.39,0],["2012-08-17",625.39,625.39,625.39,625.39,0],["2012-08-20",625.39,625.39,625.39,625.39,100],["2012-08-21",625.39,625.39,625.39,625.39,0],["2012-08-22",625.39,625.39,625.39,625.39,0],["2012-08-23",625.39,625.39,625.39,625.39,0],["2012-08-24",625.39,625.39,625.39,625.39,0],["2012-08-27",625.39,625.39,625.39,625.39,0],["2012-08-28",625.39,625.39,625.39,625.39,0],["2012-08-29",625.39,625.39,625.39,625.39,0],["2012-08-30",625.39,625.39,625.39,625.39,0],["2012-08-31",625.39,625.39,625.39,625.39,0],["2012-09-04",625.39,625.39,625.39,625.39,0],["2012-09-05",625.39,625.39,625.39,625.39,0],["2012-09-06",625.39,625.39,625.39,625.39,0],["2012-09-07",666.33,666.33,666.33,666.33,100],["2012-09-10",703.56,703.56,703.56,703.56,100],["2012-09-11",655.17,748.23,655.17,748.23,400],["2012-09-12",707.28,744.51,707.28,707.28,1200],["2012-09-13",740.78,740.78,740.78,740.78,100],["2012-09-14",778.01,778.01,778.01,778.01,100],["2012-09-17",796.62,796.62,796.62,796.62,100],["2012-09-18",815.24,815.24,815.24,815.24,100],["2012-09-19",863.63,863.63,863.63,863.63,100],["2012-09-20",889.69,889.69,889.69,889.69,100],["2012-09-21",926.91,926.91,926.91,926.91,100],["2012-09-24",986.47,986.47,967.86,967.86,200],["2012-09-25",1019.97,1019.97,1019.97,1019.97,100],["2012-09-26",1019.97,1019.97,1019.97,1019.97,0],["2012-09-27",1057.2,1057.2,949.25,949.25,200],["2012-09-28",949.25,949.25,949.25,949.25,0],["2012-10-01",949.25,949.25,949.25,949.25,0],["2012-10-02",949.25,949.25,949.25,949.25,0],["2012-10-03",949.25,949.25,949.25,949.25,0],["2012-10-04",949.25,949.25,949.25,949.25,0],["2012-10-05",949.25,949.25,949.25,949.25,0],["2012-10-08",949.25,949.25,949.25,949.25,0],["2012-10-09",949.25,949.25,949.25,949.25,0],["2012-10-10",949.25,949.25,949.25,949.25,0],["2012-10-11",949.25,949.25,949.25,949.25,0],["2012-10-12",949.25,949.25,949.25,949.25,0],["2012-10-15",949.25,949.25,949.25,949.25,0],["2012-10-16",949.25,949.25,949.25,949.25,0],["2012-10-17",964.14,964.14,964.14,964.14,100],["2012-10-18",964.14,964.14,964.14,964.14,0],["2012-10-19",964.14,964.14,964.14,964.14,0],["2012-10-22",964.14,964.14,964.14,964.14,0],["2012-10-23",1005.08,1005.08,1005.08,1005.08,100],["2012-10-24",1005.08,1005.08,1005.08,1005.08,0],["2012-10-25",1005.08,1005.08,1005.08,1005.08,0],["2012-10-26",1005.08,1005.08,1005.08,1005.08,0],["2012-10-29",1005.08,1005.08,1005.08,1005.08,0],["2012-10-30",1005.08,1005.08,1005.08,1005.08,0],["2012-10-31",1005.08,1005.08,1005.08,1005.08,0],["2012-11-01",1005.08,1005.08,1005.08,1005.08,0],["2012-11-02",1005.08,1005.08,1005.08,1005.08,0],["2012-11-05",1005.08,1005.08,1005.08,1005.08,0],["2012-11-06",1005.08,1005.08,1005.08,1005.08,0],["2012-11-07",1005.08,1005.08,1005.08,1005.08,0],["2012-11-08",1005.08,1005.08,1005.08,1005.08,0],["2012-11-09",1005.08,1005.08,1005.08,1005.08,0],["2012-11-12",1005.08,1005.08,1005.08,1005.08,0],["2012-11-13",1005.08,1005.08,1005.08,1005.08,0],["2012-11-14",1005.08,1005.08,1005.08,1005.08,0],["2012-11-15",1005.08,1005.08,1005.08,1005.08,0],["2012-11-16",1005.08,1005.08,1005.08,1005.08,0],["2012-11-19",1005.08,1005.08,1005.08,1005.08,0],["2012-11-20",938.08,938.08,938.08,938.08,100],["2012-11-21",938.08,938.08,938.08,938.08,0],["2012-11-22",874.8,874.8,874.8,874.8,100],["2012-11-23",874.8,874.8,874.8,874.8,0],["2012-11-26",874.8,874.8,874.8,874.8,0],["2012-11-27",874.8,874.8,874.8,874.8,0],["2012-11-28",874.8,874.8,874.8,874.8,0],["2012-11-29",874.8,874.8,874.8,874.8,0],["2012-11-30",874.8,874.8,874.8,874.8,0],["2012-12-03",874.8,874.8,874.8,874.8,0],["2012-12-04",874.8,874.8,874.8,874.8,0],["2012-12-05",874.8,874.8,874.8,874.8,0],["2012-12-06",874.8,874.8,874.8,874.8,0],["2012-12-07",874.8,874.8,874.8,874.8,0],["2012-12-10",874.8,874.8,874.8,874.8,0],["2012-12-11",874.8,874.8,874.8,874.8,0],["2012-12-12",816.99,816.99,816.99,816.99,100],["2012-12-13",763.04,763.04,763.04,763.04,100],["2012-12-14",712.94,712.94,712.94,712.94,100],["2012-12-17",712.94,712.94,712.94,712.94,0],["2012-12-18",712.94,712.94,712.94,712.94,0],["2012-12-19",712.94,712.94,712.94,712.94,100],["2012-12-20",712.94,712.94,712.94,712.94,0],["2012-12-21",732.21,732.21,732.21,732.21,200],["2012-12-24",732.21,732.21,732.21,732.21,0],["2012-12-25",732.21,732.21,732.21,732.21,0],["2012-12-26",732.21,732.21,732.21,732.21,0],["2012-12-27",732.21,732.21,732.21,732.21,200],["2012-12-28",732.21,732.21,732.21,732.21,0],["2013-01-02",779.59,779.59,779.59,779.59,100],["2013-01-03",779.59,779.59,779.59,779.59,0],["2013-01-04",779.59,779.59,779.59,779.59,0],["2013-01-07",801.12,801.12,801.12,801.12,200],["2013-01-08",805.43,805.43,805.43,805.43,200],["2013-01-09",818.35,818.35,818.35,818.35,100],["2013-01-10",818.35,818.35,818.35,818.35,200],["2013-01-11",818.35,818.35,818.35,818.35,100],["2013-01-14",818.35,818.35,818.35,818.35,0],["2013-01-15",818.35,818.35,818.35,818.35,0],["2013-01-16",818.35,818.35,818.35,818.35,0],["2013-01-17",818.35,818.35,818.35,818.35,0],["2013-01-18",818.35,818.35,818.35,818.35,100],["2013-01-21",818.35,818.35,818.35,818.35,0],["2013-01-22",818.35,818.35,818.35,818.35,0],["2013-01-23",818.35,818.35,818.35,818.35,0],["2013-01-24",818.35,818.35,818.35,818.35,1900],["2013-01-25",818.35,818.35,818.35,818.35,1600],["2013-01-28",818.35,818.35,818.35,818.35,0],["2013-01-29",818.35,818.35,818.35,818.35,0],["2013-01-30",818.35,818.35,818.35,818.35,0],["2013-01-31",818.35,818.35,818.35,818.35,0],["2013-02-01",818.35,818.35,818.35,818.35,0],["2013-02-04",818.35,818.35,818.35,818.35,0],["2013-02-05",818.35,818.35,818.35,818.35,0],["2013-02-06",818.35,818.35,818.35,818.35,0],["2013-02-07",818.35,818.35,818.35,818.35,0],["2013-02-08",818.35,818.35,818.35,818.35,0],["2013-02-18",818.35,818.35,818.35,818.35,0],["2013-02-19",818.35,818.35,818.35,818.35,0],["2013-02-20",818.35,818.35,818.35,818.35,0],["2013-02-21",818.35,818.35,818.35,818.35,0],["2013-02-22",818.35,818.35,818.35,818.35,0],["2013-02-25",818.35,818.35,818.35,818.35,0],["2013-02-26",861.42,861.42,839.89,839.89,200],["2013-02-27",839.89,839.89,839.89,839.89,0],["2013-02-28",839.89,839.89,839.89,839.89,0],["2013-03-01",839.89,839.89,839.89,839.89,0],["2013-03-04",839.89,839.89,839.89,839.89,0],["2013-03-05",839.89,839.89,839.89,839.89,0],["2013-03-06",839.89,839.89,839.89,839.89,0],["2013-03-07",839.89,839.89,839.89,839.89,0],["2013-03-08",839.89,839.89,839.89,839.89,0],["2013-03-11",839.89,839.89,839.89,839.89,0],["2013-03-12",839.89,839.89,839.89,839.89,0],["2013-03-13",839.89,839.89,839.89,839.89,0],["2013-03-14",839.89,839.89,839.89,839.89,0],["2013-03-15",839.89,839.89,839.89,839.89,0],["2013-03-18",818.35,818.35,818.35,818.35,100],["2013-03-19",818.35,818.35,818.35,818.35,0],["2013-03-20",818.35,818.35,818.35,818.35,0],["2013-03-21",818.35,818.35,818.35,818.35,0],["2013-03-22",818.35,818.35,818.35,818.35,0],["2013-03-25",818.35,818.35,818.35,818.35,0],["2013-03-26",818.35,818.35,818.35,818.35,0],["2013-03-27",818.35,818.35,818.35,818.35,0],["2013-03-28",796.81,796.81,796.81,796.81,100],["2013-03-29",796.81,796.81,796.81,796.81,0],["2013-04-01",796.81,796.81,796.81,796.81,0],["2013-04-02",796.81,796.81,796.81,796.81,0],["2013-04-03",796.81,796.81,796.81,796.81,0],["2013-04-04",796.81,796.81,796.81,796.81,0],["2013-04-05",796.81,796.81,796.81,796.81,0],["2013-04-08",796.81,796.81,796.81,796.81,0],["2013-04-09",796.81,796.81,796.81,796.81,0],["2013-04-10",796.81,796.81,796.81,796.81,0],["2013-04-11",796.81,796.81,796.81,796.81,0],["2013-04-12",796.81,796.81,796.81,796.81,0],["2013-04-15",796.81,796.81,796.81,796.81,0],["2013-04-16",796.81,796.81,796.81,796.81,0],["2013-04-17",796.81,796.81,796.81,796.81,0],["2013-04-18",796.81,796.81,796.81,796.81,0],["2013-04-22",796.81,796.81,796.81,796.81,0],["2013-04-23",796.81,796.81,796.81,796.81,0],["2013-04-24",732.21,732.21,732.21,732.21,2600],["2013-04-25",732.21,732.21,732.21,732.21,0],["2013-04-26",732.21,732.21,732.21,732.21,0],["2013-05-02",732.21,732.21,732.21,732.21,0],["2013-05-03",689.14,689.14,689.14,689.14,200],["2013-05-06",689.14,689.14,689.14,689.14,0],["2013-05-07",758.05,758.05,758.05,758.05,100],["2013-05-08",758.05,758.05,758.05,758.05,0],["2013-05-09",758.05,758.05,758.05,758.05,0],["2013-05-10",758.05,758.05,758.05,758.05,0],["2013-05-13",719.29,719.29,710.67,710.67,1700],["2013-05-14",710.67,710.67,710.67,710.67,0],["2013-05-15",732.21,732.21,732.21,732.21,200],["2013-05-16",732.21,732.21,732.21,732.21,0],["2013-05-17",732.21,732.21,732.21,732.21,0],["2013-05-20",732.21,732.21,732.21,732.21,0],["2013-05-21",732.21,732.21,732.21,732.21,0],["2013-05-22",732.21,732.21,732.21,732.21,0],["2013-05-23",732.21,732.21,732.21,732.21,0],["2013-05-24",732.21,732.21,732.21,732.21,0],["2013-05-27",732.21,732.21,732.21,732.21,0],["2013-05-28",732.21,732.21,732.21,732.21,0],["2013-05-29",732.21,732.21,732.21,732.21,0],["2013-05-30",732.21,732.21,732.21,732.21,0],["2013-05-31",732.21,732.21,732.21,732.21,0],["2013-06-03",732.21,732.21,732.21,732.21,0],["2013-06-04",732.21,732.21,732.21,732.21,0],["2013-06-05",732.21,732.21,732.21,732.21,0],["2013-06-06",732.21,732.21,732.21,732.21,0],["2013-06-07",732.21,732.21,732.21,732.21,0],["2013-06-10",805.43,805.43,805.43,805.43,200],["2013-06-11",805.43,805.43,805.43,805.43,0],["2013-06-12",805.43,805.43,805.43,805.43,300],["2013-06-13",805.43,805.43,805.43,805.43,400],["2013-06-14",805.43,805.43,805.43,805.43,0],["2013-06-17",805.43,805.43,805.43,805.43,0],["2013-06-18",805.43,805.43,805.43,805.43,300],["2013-06-19",805.43,805.43,805.43,805.43,500],["2013-06-20",805.43,805.43,805.43,805.43,0],["2013-06-21",805.43,805.43,805.43,805.43,0],["2013-06-24",805.43,805.43,805.43,805.43,0],["2013-06-25",740.82,740.82,740.82,740.82,1900],["2013-06-26",740.82,740.82,740.82,740.82,0],["2013-06-27",740.82,740.82,740.82,740.82,0],["2013-06-28",740.82,740.82,740.82,740.82,0],["2013-07-01",740.82,740.82,740.82,740.82,0],["2013-07-02",740.82,740.82,740.82,740.82,0],["2013-07-03",740.82,740.82,740.82,740.82,200],["2013-07-04",740.82,740.82,740.82,740.82,0],["2013-07-05",740.82,740.82,740.82,740.82,0],["2013-07-08",740.82,740.82,740.82,740.82,0],["2013-07-09",740.82,740.82,740.82,740.82,0],["2013-07-10",740.82,740.82,740.82,740.82,0],["2013-07-11",740.82,740.82,740.82,740.82,0],["2013-07-12",740.82,740.82,740.82,740.82,0],["2013-07-15",740.82,740.82,740.82,740.82,0],["2013-07-16",740.82,740.82,740.82,740.82,0],["2013-07-17",740.82,740.82,740.82,740.82,0],["2013-07-18",758.05,758.05,758.05,758.05,300],["2013-07-19",758.05,758.05,758.05,758.05,300],["2013-07-22",758.05,758.05,758.05,758.05,0],["2013-07-23",758.05,758.05,758.05,758.05,300],["2013-07-24",758.05,758.05,758.05,758.05,0],["2013-07-25",758.05,758.05,758.05,758.05,0],["2013-07-26",758.05,758.05,758.05,758.05,0],["2013-07-29",758.05,758.05,758.05,758.05,0],["2013-07-30",758.05,758.05,758.05,758.05,0],["2013-07-31",758.05,758.05,758.05,758.05,0],["2013-08-01",758.05,758.05,758.05,758.05,0],["2013-08-02",758.05,758.05,758.05,758.05,0],["2013-08-05",758.05,758.05,758.05,758.05,0],["2013-08-06",758.05,758.05,758.05,758.05,0],["2013-08-07",758.05,758.05,758.05,758.05,0],["2013-08-08",814.9,814.9,814.9,814.9,100],["2013-08-09",814.9,814.9,814.9,814.9,0],["2013-08-12",814.9,814.9,814.9,814.9,1000],["2013-08-13",814.9,814.9,814.9,814.9,300],["2013-08-14",814.9,814.9,814.9,814.9,100],["2013-08-15",814.9,814.9,814.9,814.9,0],["2013-08-16",814.9,814.9,814.9,814.9,0],["2013-08-19",814.9,814.9,814.9,814.9,0],["2013-08-20",814.9,814.9,814.9,814.9,0],["2013-08-21",895.45,895.45,895.45,895.45,100],["2013-08-22",895.45,895.45,895.45,895.45,400],["2013-08-23",895.45,895.45,895.45,895.45,0],["2013-08-26",895.45,895.45,895.45,895.45,0],["2013-08-27",895.45,895.45,895.45,895.45,300],["2013-08-28",895.45,895.45,895.45,895.45,0],["2013-08-29",895.45,895.45,895.45,895.45,0],["2013-08-30",895.45,895.45,895.45,895.45,0],["2013-09-03",895.45,895.45,895.45,895.45,0],["2013-09-04",895.45,895.45,895.45,895.45,0],["2013-09-05",895.45,895.45,895.45,895.45,0],["2013-09-06",895.45,895.45,895.45,895.45,0],["2013-09-09",895.45,895.45,895.45,895.45,0],["2013-09-10",895.45,895.45,895.45,895.45,0],["2013-09-11",895.45,895.45,895.45,895.45,0],["2013-09-12",895.45,895.45,895.45,895.45,0],["2013-09-13",900.19,900.19,900.19,900.19,200],["2013-09-16",900.19,900.19,900.19,900.19,0],["2013-09-17",900.19,900.19,900.19,900.19,0],["2013-09-18",919.14,919.14,919.14,919.14,400],["2013-09-19",923.87,1009.16,923.87,1009.16,2000],["2013-09-20",1009.16,1009.16,1009.16,1009.16,0],["2013-09-23",1009.16,1009.16,1009.16,1009.16,0],["2013-09-24",1009.16,1009.16,1009.16,1009.16,0],["2013-09-25",1103.91,1103.91,1103.91,1103.91,300],["2013-09-26",1103.91,1103.91,1103.91,1103.91,0],["2013-09-27",1103.91,1103.91,1103.91,1103.91,0],["2013-09-30",1184.45,1184.45,1184.45,1184.45,100],["2013-10-01",1184.45,1184.45,1184.45,1184.45,500],["2013-10-02",1184.45,1184.45,1184.45,1184.45,0],["2013-10-03",1184.45,1184.45,1184.45,1184.45,0],["2013-10-04",1137.08,1137.08,1137.08,1137.08,100],["2013-10-07",1137.08,1137.08,1137.08,1137.08,0],["2013-10-08",1137.08,1137.08,1137.08,1137.08,0],["2013-10-09",1137.08,1137.08,1137.08,1137.08,0],["2013-10-10",1137.08,1137.08,1137.08,1137.08,0],["2013-10-11",1137.08,1137.08,1137.08,1137.08,0],["2013-10-14",1137.08,1137.08,1137.08,1137.08,0],["2013-10-15",1137.08,1137.08,1137.08,1137.08,0],["2013-10-16",1137.08,1137.08,1137.08,1137.08,0],["2013-10-17",1089.7,1089.7,1089.7,1089.7,100],["2013-10-18",1089.7,1089.7,1089.7,1089.7,0],["2013-10-21",1089.7,1089.7,1089.7,1089.7,0],["2013-10-22",1089.7,1089.7,1089.7,1089.7,0],["2013-10-23",1089.7,1089.7,1089.7,1089.7,0],["2013-10-24",980.73,1042.32,980.73,980.73,500],["2013-10-25",980.73,980.73,980.73,980.73,0],["2013-10-28",885.97,885.97,885.97,885.97,24723],["2013-10-29",885.97,900.19,885.97,900.19,400],["2013-10-30",900.19,900.19,900.19,900.19,0],["2013-10-31",900.19,900.19,900.19,900.19,300],["2013-11-01",947.56,947.56,947.56,947.56,100],["2013-11-04",947.56,947.56,947.56,947.56,0],["2013-11-05",947.56,947.56,947.56,947.56,70],["2013-11-06",947.56,947.56,947.56,947.56,0],["2013-11-07",947.56,947.56,947.56,947.56,0],["2013-11-08",947.56,947.56,947.56,947.56,100],["2013-11-11",932.44,932.44,932.44,932.44,5644],["2013-11-12",907.24,907.24,907.24,907.24,100],["2013-11-13",856.84,856.84,856.84,856.84,100],["2013-11-14",856.84,856.84,856.84,856.84,0],["2013-11-15",856.84,856.84,856.84,856.84,0],["2013-11-18",856.84,856.84,856.84,856.84,0],["2013-11-19",871.96,871.96,871.96,871.96,1700],["2013-11-20",871.96,871.96,871.96,871.96,0],["2013-11-21",871.96,871.96,871.96,871.96,0],["2013-11-22",932.44,957.64,912.28,912.28,900],["2013-11-25",1003.01,1003.01,1003.01,1003.01,200],["2013-11-26",1003.01,1003.01,1003.01,1003.01,0],["2013-11-27",1058.45,1098.77,1058.45,1098.77,300],["2013-11-28",1204.62,1204.62,1204.62,1204.62,500],["2013-11-29",1204.62,1204.62,1204.62,1204.62,0],["2013-12-02",1204.62,1204.62,1204.62,1204.62,0],["2013-12-03",1204.62,1204.62,1204.62,1204.62,200],["2013-12-04",1204.62,1204.62,1204.62,1204.62,800],["2013-12-05",1204.62,1204.62,1204.62,1204.62,0],["2013-12-06",1108.85,1118.93,1093.73,1093.73,2400],["2013-12-09",1093.73,1093.73,1093.73,1093.73,0],["2013-12-10",1093.73,1093.73,1093.73,1093.73,0],["2013-12-11",1149.17,1149.17,1098.77,1098.77,200],["2013-12-12",1063.49,1063.49,1063.49,1063.49,100],["2013-12-13",1063.49,1063.49,1063.49,1063.49,0],["2013-12-16",1063.49,1063.49,1063.49,1063.49,0],["2013-12-17",1083.65,1083.65,1083.65,1083.65,100],["2013-12-18",1083.65,1083.65,1083.65,1083.65,0],["2013-12-19",977.8,977.8,977.8,977.8,100],["2013-12-20",882.04,882.04,882.04,882.04,200],["2013-12-23",882.04,882.04,882.04,882.04,0],["2013-12-24",882.04,882.04,882.04,882.04,0],["2013-12-25",967.72,967.72,967.72,967.72,100],["2013-12-26",967.72,967.72,967.72,967.72,0],["2013-12-27",1063.49,1063.49,1063.49,1063.49,100],["2013-12-30",1169.33,1169.33,957.64,957.64,300],["2013-12-31",957.64,957.64,957.64,957.64,0],["2014-01-02",1053.41,1053.41,1053.41,1053.41,100],["2014-01-03",1108.85,1108.85,1013.09,1013.09,307],["2014-01-06",1013.09,1013.09,1013.09,1013.09,0],["2014-01-07",1013.09,1013.09,1013.09,1013.09,0],["2014-01-08",1013.09,1013.09,1013.09,1013.09,0],["2014-01-09",1013.09,1013.09,1013.09,1013.09,0],["2014-01-10",1013.09,1013.09,1013.09,1013.09,0],["2014-01-13",1013.09,1013.09,1013.09,1013.09,0],["2014-01-14",1113.89,1113.89,1113.89,1113.89,100],["2014-01-15",1113.89,1113.89,1113.89,1113.89,0],["2014-01-16",1224.78,1224.78,1224.78,1224.78,500],["2014-01-17",1224.78,1224.78,1224.78,1224.78,0],["2014-01-20",1224.78,1224.78,1224.78,1224.78,100],["2014-01-21",1224.78,1224.78,1224.78,1224.78,0],["2014-01-22",1224.78,1224.78,1224.78,1224.78,0],["2014-01-23",1224.78,1224.78,1224.78,1224.78,0],["2014-01-24",1255.02,1260.06,1255.02,1260.06,200],["2014-01-27",1260.06,1260.06,1260.06,1260.06,0],["2014-02-06",1260.06,1260.06,1260.06,1260.06,0],["2014-02-07",1260.06,1386.06,1260.06,1386.06,500],["2014-02-10",1391.86,1391.86,1391.86,1391.86,500],["2014-02-11",1391.86,1391.86,1391.86,1391.86,100],["2014-02-12",1449.86,1449.86,1449.86,1449.86,300],["2014-02-13",1449.86,1449.86,1449.86,1449.86,0],["2014-02-14",1449.86,1449.86,1449.86,1449.86,0],["2014-02-17",1420.86,1420.86,1420.86,1420.86,1300],["2014-02-18",1449.86,1449.86,1449.86,1449.86,500],["2014-02-19",1507.85,1536.85,1507.85,1536.85,1223],["2014-02-20",1536.85,1536.85,1536.85,1536.85,0],["2014-02-21",1536.85,1536.85,1536.85,1536.85,100],["2014-02-24",1536.85,1536.85,1536.85,1536.85,0],["2014-02-25",1536.85,1536.85,1536.85,1536.85,0],["2014-02-26",1536.85,1536.85,1536.85,1536.85,1500],["2014-02-27",1536.85,1536.85,1536.85,1536.85,0],["2014-02-28",1536.85,1536.85,1536.85,1536.85,0],["2014-03-03",1536.85,1536.85,1536.85,1536.85,0],["2014-03-04",1519.45,1525.25,1519.45,1525.25,500],["2014-03-05",1525.25,1525.25,1525.25,1525.25,0],["2014-03-06",1525.25,1525.25,1525.25,1525.25,0],["2014-03-07",1525.25,1525.25,1525.25,1525.25,0],["2014-03-10",1525.25,1525.25,1525.25,1525.25,0],["2014-03-11",1565.85,1565.85,1565.85,1565.85,300],["2014-03-12",1565.85,1565.85,1565.85,1565.85,100],["2014-03-13",1565.85,1565.85,1565.85,1565.85,0],["2014-03-14",1565.85,1565.85,1565.85,1565.85,0],["2014-03-17",1565.85,1565.85,1565.85,1565.85,0],["2014-03-18",1565.85,1565.85,1565.85,1565.85,0],["2014-03-19",1565.85,1565.85,1565.85,1565.85,0],["2014-03-20",1565.85,1565.85,1565.85,1565.85,0],["2014-03-21",1565.85,1565.85,1565.85,1565.85,0],["2014-03-24",1565.85,1565.85,1565.85,1565.85,400],["2014-03-25",1565.85,1565.85,1565.85,1565.85,200],["2014-03-26",1565.85,1565.85,1565.85,1565.85,0],["2014-03-27",1565.85,1565.85,1565.85,1565.85,0],["2014-03-28",1606.44,1606.44,1606.44,1606.44,1000],["2014-03-31",1606.44,1606.44,1606.44,1606.44,100],["2014-04-01",1606.44,1606.44,1606.44,1606.44,0],["2014-04-02",1606.44,1606.44,1606.44,1606.44,0],["2014-04-03",1606.44,1606.44,1606.44,1606.44,0],["2014-04-04",1606.44,1606.44,1606.44,1606.44,0],["2014-04-07",1606.44,1606.44,1606.44,1606.44,0],["2014-04-08",1449.86,1449.86,1449.86,1449.86,1600],["2014-04-10",1507.85,1507.85,1507.85,1507.85,2300],["2014-04-11",1507.85,1507.85,1507.85,1507.85,0],["2014-04-14",1507.85,1507.85,1507.85,1507.85,0],["2014-04-15",1565.85,1565.85,1565.85,1565.85,1800],["2014-04-16",1565.85,1565.85,1565.85,1565.85,0],["2014-04-17",1565.85,1565.85,1565.85,1565.85,0],["2014-04-18",1565.85,1565.85,1565.85,1565.85,0],["2014-04-21",1565.85,1565.85,1565.85,1565.85,0],["2014-04-22",1565.85,1565.85,1565.85,1565.85,0],["2014-04-23",1565.85,1565.85,1565.85,1565.85,0],["2014-04-24",1565.85,1565.85,1565.85,1565.85,0],["2014-04-25",1565.85,1565.85,1565.85,1565.85,0],["2014-04-28",1565.85,1565.85,1565.85,1565.85,0],["2014-04-29",1565.85,1565.85,1565.85,1565.85,0],["2014-05-05",1565.85,1565.85,1565.85,1565.85,0],["2014-05-06",1565.85,1565.85,1565.85,1565.85,200],["2014-05-07",1623.84,1623.84,1623.84,1623.84,100],["2014-05-08",1623.84,1623.84,1623.84,1623.84,200],["2014-05-09",1623.84,1623.84,1623.84,1623.84,600],["2014-05-12",1623.84,1623.84,1623.84,1623.84,1000],["2014-05-13",1623.84,1623.84,1623.84,1623.84,200],["2014-05-14",1681.83,1681.83,1681.83,1681.83,300],["2014-05-15",1751.43,1751.43,1681.83,1681.83,300],["2014-05-16",1681.83,1681.83,1681.83,1681.83,0],["2014-05-19",1806.41,1806.41,1806.41,1806.41,300],["2014-05-20",1806.41,1806.41,1806.41,1806.41,0],["2014-05-21",1806.41,1806.41,1806.41,1806.41,0],["2014-05-22",1806.41,1806.41,1806.41,1806.41,2300],["2014-05-23",1868.7,1868.7,1868.7,1868.7,1600],["2014-05-26",1899.85,2055.58,1899.85,2055.58,9600],["2014-05-27",2061.8,2117.87,2055.58,2055.58,3600],["2014-05-28",2117.87,2117.87,2117.87,2117.87,1200],["2014-05-29",2117.87,2117.87,2055.58,2055.58,3610],["2014-05-30",2055.58,2117.87,2055.58,2086.72,3800],["2014-06-02",2086.72,2117.87,2086.72,2117.87,10415],["2014-06-03",2086.72,2117.87,2086.72,2117.87,2300],["2014-06-04",2117.87,2117.87,2117.87,2117.87,1310],["2014-06-05",2117.87,2117.87,2117.87,2117.87,0],["2014-06-06",2117.87,2117.87,2117.87,2117.87,300],["2014-06-09",2117.87,2117.87,2117.87,2117.87,300],["2014-06-10",2117.87,2117.87,2117.87,2117.87,100],["2014-06-11",2117.87,2117.87,2117.87,2117.87,800],["2014-06-12",2086.72,2086.72,2086.72,2086.72,600],["2014-06-13",2086.72,2086.72,2086.72,2086.72,700],["2014-06-16",2086.72,2086.72,2086.72,2086.72,0],["2014-06-17",2086.72,2086.72,2086.72,2086.72,0],["2014-06-18",2086.72,2086.72,2086.72,2086.72,0],["2014-06-19",2086.72,2086.72,2086.72,2086.72,0],["2014-06-20",1999.51,1999.51,1993.29,1993.29,405],["2014-06-23",2024.43,2024.43,2024.43,2024.43,20100],["2014-06-24",2055.58,2055.58,2024.43,2024.43,1129],["2014-06-25",2024.43,2024.43,2024.43,2024.43,0],["2014-06-26",2024.43,2024.43,2024.43,2024.43,20000],["2014-06-27",2024.43,2024.43,2024.43,2024.43,0],["2014-06-30",2024.43,2024.43,2024.43,2024.43,0],["2014-07-01",2055.58,2086.72,2055.58,2086.72,210],["2014-07-02",2086.72,2086.72,2086.72,2086.72,40150],["2014-07-03",2086.72,2086.72,2086.72,2086.72,0],["2014-07-04",2086.72,2086.72,2086.72,2086.72,0],["2014-07-07",1993.29,1993.29,1993.29,1993.29,100],["2014-07-08",1993.29,1993.29,1993.29,1993.29,0],["2014-07-09",1993.29,1993.29,1993.29,1993.29,0],["2014-07-10",1993.29,1993.29,1993.29,1993.29,0],["2014-07-11",2086.72,2086.72,2086.72,2086.72,100],["2014-07-14",2086.72,2086.72,2086.72,2086.72,0],["2014-07-15",2086.72,2086.72,2086.72,2086.72,0],["2014-07-16",2117.87,2149.01,2117.87,2149.01,1600],["2014-07-17",2149.01,2149.01,2149.01,2149.01,0],["2014-07-18",2149.01,2149.01,2149.01,2149.01,0],["2014-07-21",2180.16,2180.16,2180.16,2180.16,192],["2014-07-22",2180.16,2180.16,2180.16,2180.16,0],["2014-07-23",2180.16,2180.16,2149.01,2149.01,2400],["2014-07-24",2149.01,2149.01,2149.01,2149.01,0],["2014-07-25",2149.01,2149.01,2149.01,2149.01,0],["2014-07-28",2142.78,2142.78,2142.78,2142.78,1000],["2014-07-29",2142.78,2142.78,2142.78,2142.78,0],["2014-07-30",2180.16,2242.45,2180.16,2242.45,600],["2014-07-31",2242.45,2242.45,2242.45,2242.45,400],["2014-08-01",2242.45,2242.45,2242.45,2242.45,100],["2014-08-04",2180.16,2180.16,2180.16,2180.16,2900],["2014-08-05",2180.16,2180.16,2180.16,2180.16,0],["2014-08-06",2211.3,2211.3,2180.16,2180.16,900],["2014-08-07",2180.16,2217.53,2180.16,2217.53,3400],["2014-08-08",2217.53,2217.53,2217.53,2217.53,0],["2014-08-11",2117.87,2117.87,2105.41,2117.87,1800],["2014-08-12",2117.87,2117.87,2117.87,2117.87,0],["2014-08-13",2180.16,2180.16,2180.16,2180.16,1000],["2014-08-14",2149.01,2149.01,2117.87,2117.87,6600],["2014-08-15",2117.87,2117.87,2117.87,2117.87,0],["2014-08-18",2242.45,2242.45,2242.45,2242.45,2700],["2014-08-19",2242.45,2242.45,2242.45,2242.45,0],["2014-08-20",2242.45,2242.45,2242.45,2242.45,0],["2014-08-21",2242.45,2242.45,2242.45,2242.45,3000],["2014-08-22",2273.59,2273.59,2273.59,2273.59,200],["2014-08-25",2273.59,2304.74,2149.01,2149.01,3441],["2014-08-26",2242.45,2242.45,2242.45,2242.45,100],["2014-08-27",2242.45,2242.45,2242.45,2242.45,0],["2014-08-28",2273.59,2273.59,2273.59,2273.59,100],["2014-08-29",2273.59,2273.59,2273.59,2273.59,4000],["2014-09-03",2273.59,2273.59,2273.59,2273.59,0],["2014-09-04",2273.59,2273.59,2273.59,2273.59,100],["2014-09-05",2273.59,2273.59,2211.3,2273.59,1300],["2014-09-08",2292.28,2292.28,2248.67,2261.13,8059],["2014-09-09",2273.59,2273.59,2261.13,2261.13,400],["2014-09-10",2261.13,2261.13,2261.13,2261.13,0],["2014-09-11",2217.53,2261.13,2217.53,2261.13,1800],["2014-09-12",2261.13,2261.13,2261.13,2261.13,0],["2014-09-15",2242.45,2242.45,2242.45,2242.45,1000],["2014-09-16",2304.74,2304.74,2286.05,2304.74,3500],["2014-09-17",2367.03,2535.21,2367.03,2535.21,8100],["2014-09-18",2616.19,2678.48,2616.19,2678.48,600],["2014-09-19",2678.48,2678.48,2678.48,2678.48,0],["2014-09-22",2678.48,2678.48,2678.48,2678.48,400],["2014-09-23",2553.9,2927.64,2553.9,2927.64,1100],["2014-09-24",2927.64,2927.64,2927.64,2927.64,400],["2014-09-25",2927.64,2989.93,2865.35,2989.93,2500],["2014-09-26",3052.22,3052.22,2989.93,3021.07,3100],["2014-09-29",3239.09,3320.07,3239.09,3320.07,655],["2014-09-30",3320.07,3326.29,3320.07,3320.07,2600],["2014-10-01",3301.38,3301.38,3176.8,3183.03,545],["2014-10-02",3176.8,3183.03,3114.51,3183.03,5500],["2014-10-03",3114.51,3332.52,3114.51,3332.52,500],["2014-10-06",3332.52,3332.52,3332.52,3332.52,0],["2014-10-07",3332.52,3612.83,3332.52,3612.83,3500],["2014-10-08",3488.25,3606.6,3488.25,3606.6,1000],["2014-10-09",3606.6,3606.6,3606.6,3606.6,636],["2014-10-10",3606.6,3612.83,3550.54,3612.83,3900],["2014-10-13",3581.68,3581.68,3550.54,3550.54,4500],["2014-10-14",3488.25,3488.25,3488.25,3488.25,400],["2014-10-15",3488.25,3488.25,3488.25,3488.25,400],["2014-10-16",3488.25,3519.39,3488.25,3488.25,700],["2014-10-17",3519.39,3519.39,3519.39,3519.39,100],["2014-10-20",3550.54,3550.54,3550.54,3550.54,2500],["2014-10-21",3488.25,3488.25,3425.96,3488.25,15200],["2014-10-22",3488.25,3837.07,3488.25,3837.07,26536],["2014-10-23",3861.99,3955.43,3837.07,3955.43,3200],["2014-10-24",3986.57,3986.57,3861.99,3955.43,2800],["2014-10-27",3924.28,3924.28,3675.12,3675.12,6600],["2014-10-28",3830.85,3830.85,3706.26,3737.41,823],["2014-10-29",3737.41,3743.64,3737.41,3737.41,2877],["2014-10-30",3737.41,3737.41,3737.41,3737.41,1500],["2014-10-31",3737.41,3799.7,3712.49,3799.7,3270],["2014-11-03",3799.7,3955.43,3737.41,3768.56,5513],["2014-11-04",3799.7,3861.99,3799.7,3818.39,9900],["2014-11-05",3830.85,3843.3,3799.7,3830.85,6900],["2014-11-06",3818.39,3818.39,3799.7,3799.7,1100],["2014-11-07",3799.7,3799.7,3799.7,3799.7,0],["2014-11-10",3830.85,3861.99,3799.7,3799.7,5900],["2014-11-11",3799.7,4173.44,3799.7,4173.44,2100],["2014-11-12",3861.99,3861.99,3861.99,3861.99,1000],["2014-11-13",3861.99,3861.99,3861.99,3861.99,0],["2014-11-14",3861.99,3874.45,3861.99,3861.99,3700],["2014-11-17",3861.99,3893.14,3861.99,3861.99,6500],["2014-11-18",3861.99,3861.99,3861.99,3861.99,2700],["2014-11-19",3861.99,3861.99,3861.99,3861.99,680],["2014-11-20",3893.14,3893.14,3861.99,3880.68,4203],["2014-11-21",3924.28,3955.43,3924.28,3924.28,7180],["2014-11-24",3924.28,3924.28,3924.28,3924.28,500],["2014-11-25",3924.28,3924.28,3924.28,3924.28,900],["2014-11-26",3918.05,3918.05,3893.14,3893.14,300],["2014-11-27",3893.14,3893.14,3893.14,3893.14,4900],["2014-11-28",3893.14,3918.05,3893.14,3911.82,3400],["2014-12-01",3861.99,3861.99,3861.99,3861.99,1200],["2014-12-02",3986.57,4080.01,3799.7,3861.99,14900],["2014-12-03",3861.99,3893.14,3861.99,3893.14,4300],["2014-12-04",3893.14,3924.28,3893.14,3924.28,4300],["2014-12-05",3924.28,3924.28,3911.82,3911.82,483],["2014-12-08",3893.14,3893.14,3861.99,3861.99,2200],["2014-12-09",3837.07,3849.53,3737.41,3805.93,46236],["2014-12-10",3774.78,3799.7,3675.12,3762.33,7202],["2014-12-11",3675.12,3724.95,3612.83,3612.83,4017],["2014-12-12",3700.04,3700.04,3625.29,3625.29,677],["2014-12-15",3550.54,3612.83,3425.96,3550.54,2500],["2014-12-16",3550.54,3643.97,3488.25,3550.54,3612],["2014-12-17",3488.25,3488.25,3195.49,3201.71,19400],["2014-12-18",2897.1,3240.6,2897.1,3240.6,600],["2014-12-19",3227.64,3227.64,3046.17,3046.17,2600],["2014-12-22",2987.83,3208.2,2987.83,3208.2,7211],["2014-12-23",3273.01,3273.01,3195.23,3195.23,1000],["2014-12-24",3195.23,3305.41,3195.23,3305.41,4200],["2014-12-25",3305.41,3344.3,3305.41,3337.82,2800],["2014-12-26",3435.04,3435.04,3435.04,3435.04,1000],["2014-12-29",3467.44,3532.26,3376.71,3532.26,1400],["2014-12-30",3512.81,3512.81,3467.44,3512.81,2000],["2014-12-31",3532.26,3590.59,3532.26,3590.59,3200],["2015-01-05",3597.07,3655.4,3597.07,3642.44,11500],["2015-01-06",3635.96,3694.29,3629.47,3694.29,4100],["2015-01-07",3694.29,3785.02,3694.29,3785.02,7800],["2015-01-08",3817.43,3953.53,3817.43,3953.53,7500],["2015-01-09",3953.53,3953.53,3953.53,3953.53,1400],["2015-01-12",3953.53,3953.53,3830.39,3830.39,5308],["2015-01-13",3823.91,3823.91,3642.44,3642.44,18200],["2015-01-14",3564.66,3694.29,3564.66,3694.29,3600],["2015-01-15",3635.96,3635.96,3635.96,3635.96,100],["2015-01-16",3629.47,3629.47,3597.07,3603.55,5400],["2015-01-19",3694.29,3694.29,3597.07,3597.07,33600],["2015-01-20",3629.47,3648.92,3629.47,3648.92,900],["2015-01-21",3648.92,3668.36,3648.92,3661.88,4800],["2015-01-22",3655.4,3661.88,3655.4,3661.88,3300],["2015-01-23",3661.88,3661.88,3661.88,3661.88,800],["2015-01-26",3603.55,3655.4,3597.07,3655.4,4100],["2015-01-27",3655.4,3655.4,3597.07,3597.07,3700],["2015-01-28",3642.44,3642.44,3642.44,3642.44,100],["2015-01-29",3648.92,3648.92,3603.55,3603.55,4563],["2015-01-30",3610.03,3648.92,3610.03,3616.51,9100],["2015-02-02",3616.51,3616.51,3616.51,3616.51,0],["2015-02-03",3603.55,3616.51,3603.55,3616.51,800],["2015-02-04",3603.55,3629.47,3603.55,3629.47,6000],["2015-02-05",3616.51,3616.51,3616.51,3616.51,1000],["2015-02-06",3603.55,3616.51,3597.07,3597.07,6100],["2015-02-09",3629.47,3629.47,3629.47,3629.47,400],["2015-02-10",3642.44,3642.44,3642.44,3642.44,2500],["2015-02-11",3642.44,3642.44,3642.44,3642.44,0],["2015-02-12",3720.21,3720.21,3720.21,3720.21,100],["2015-02-13",3888.72,3888.72,3888.72,3888.72,1600],["2015-02-24",3888.72,4018.35,3888.72,4018.35,500],["2015-02-25",3985.94,3985.94,3888.72,3888.72,2500],["2015-02-26",3888.72,3953.53,3888.72,3953.53,400],["2015-02-27",3953.53,3953.53,3953.53,3953.53,0],["2015-03-02",3953.53,3953.53,3953.53,3953.53,1459],["2015-03-03",3953.53,3953.53,3888.72,3934.09,1362],["2015-03-04",3934.09,3934.09,3934.09,3934.09,0],["2015-03-05",3985.94,3985.94,3934.09,3985.94,2500],["2015-03-06",3953.53,4050.75,3953.53,4044.27,1321],["2015-03-09",3914.65,4044.27,3914.65,4044.27,1400],["2015-03-10",4044.27,4044.27,4037.79,4037.79,2500],["2015-03-11",3927.61,4011.86,3927.61,4005.38,900],["2015-03-12",3953.53,3953.53,3953.53,3953.53,100],["2015-03-13",3888.72,3888.72,3875.76,3875.76,2200],["2015-03-16",3921.13,3985.94,3921.13,3985.94,1500],["2015-03-17",4018.35,4018.35,3985.94,3985.94,3000],["2015-03-18",3953.53,3953.53,3953.53,3953.53,2800],["2015-03-19",3953.53,4011.86,3927.61,3934.09,800],["2015-03-20",3947.05,4018.35,3940.57,3940.57,2763],["2015-03-23",3953.53,4037.79,3953.53,3953.53,2763],["2015-03-24",3901.68,3940.57,3901.68,3940.57,1700],["2015-03-25",3934.09,3953.53,3895.2,3921.13,4813],["2015-03-26",3908.17,3953.53,3895.2,3953.53,3700],["2015-03-27",3908.17,3979.46,3901.68,3979.46,1600],["2015-03-30",3953.53,3953.53,3785.02,3888.72,3400],["2015-03-31",3797.99,3934.09,3797.99,3934.09,501],["2015-04-01",3888.72,3921.13,3823.91,3921.13,2000],["2015-04-02",3921.13,3921.13,3921.13,3921.13,0],["2015-04-03",3888.72,3888.72,3888.72,3888.72,200],["2015-04-06",3765.58,3888.72,3765.58,3849.83,8900],["2015-04-07",3921.13,3921.13,3921.13,3921.13,200],["2015-04-08",3921.13,3921.13,3921.13,3921.13,0],["2015-04-09",3888.72,3888.72,3791.5,3875.76,8100],["2015-04-10",3797.99,3869.28,3797.99,3862.8,5500],["2015-04-13",3823.91,3849.83,3759.1,3849.83,1300],["2015-04-14",3875.76,3888.72,3823.91,3823.91,3500],["2015-04-15",3804.47,3849.83,3759.1,3810.95,7500],["2015-04-16",3823.91,3823.91,3823.91,3823.91,2100],["2015-04-17",3759.1,3953.53,3759.1,3953.53,10663],["2015-04-20",4018.35,4050.75,3953.53,4024.83,13500],["2015-04-21",4018.35,4018.35,3998.9,4018.35,4700],["2015-04-22",3985.94,3985.94,3927.61,3927.61,2200],["2015-04-23",3895.2,3927.61,3823.91,3888.72,16100],["2015-04-24",3856.32,3888.72,3856.32,3888.72,2000],["2015-04-27",3823.91,3830.39,3823.91,3823.91,2000],["2015-05-04",3934.09,3947.05,3823.91,3823.91,1000],["2015-05-05",3823.91,3849.83,3791.5,3849.83,600],["2015-05-06",3849.83,3849.83,3849.83,3849.83,0],["2015-05-07",3823.91,3823.91,3823.91,3823.91,1000],["2015-05-08",3869.28,3869.28,3869.28,3869.28,100],["2015-05-11",3765.58,3869.28,3765.58,3823.91,2000],["2015-05-12",3759.1,3823.91,3759.1,3823.91,1200],["2015-05-13",3791.5,3791.5,3752.62,3752.62,900],["2015-05-14",3791.5,3791.5,3759.1,3759.1,700],["2015-05-15",3810.95,3810.95,3797.99,3797.99,600],["2015-05-18",3778.54,3785.02,3694.29,3785.02,2100],["2015-05-19",3752.62,3752.62,3668.36,3752.62,5300],["2015-05-20",3752.62,3752.62,3752.62,3752.62,300],["2015-05-21",3746.14,3746.14,3746.14,3746.14,200],["2015-05-22",3720.21,3720.21,3720.21,3720.21,500],["2015-05-25",3720.21,3947.05,3720.21,3947.05,1300],["2015-05-26",3947.05,3947.05,3947.05,3947.05,0],["2015-05-27",3694.29,3817.43,3629.47,3810.95,19900],["2015-05-28",3629.47,3785.02,3629.47,3694.29,5800],["2015-05-29",3823.91,3823.91,3694.29,3694.29,23300],["2015-06-01",3726.69,3726.69,3726.69,3726.69,938],["2015-06-02",3661.88,3687.8,3655.4,3687.8,4200],["2015-06-03",3661.88,3687.8,3661.88,3687.8,4300],["2015-06-04",3687.8,3720.21,3687.8,3713.73,2900],["2015-06-05",3720.21,3726.69,3720.21,3726.69,1700],["2015-06-08",3726.69,3726.69,3629.47,3642.44,4400],["2015-06-09",3726.69,3733.17,3694.29,3733.17,16400],["2015-06-10",3879.0,3879.0,3879.0,3879.0,100],["2015-06-11",3587.35,3587.35,3587.35,3587.35,1000],["2015-06-12",3791.5,3791.5,3791.5,3791.5,500],["2015-06-15",3791.5,3791.5,3791.5,3791.5,0],["2015-06-16",3791.5,3791.5,3791.5,3791.5,0],["2015-06-17",3791.5,3791.5,3791.5,3791.5,0],["2015-06-18",3791.5,3791.5,3791.5,3791.5,0],["2015-06-19",3791.5,3791.5,3791.5,3791.5,0],["2015-06-22",3791.5,3791.5,3791.5,3791.5,0],["2015-06-23",3840.11,3840.11,3791.5,3791.5,6500],["2015-06-24",3840.11,3840.11,3840.11,3840.11,100],["2015-06-25",3840.11,3840.11,3840.11,3840.11,0],["2015-06-26",3840.11,3840.11,3840.11,3840.11,0],["2015-06-29",3840.11,3840.11,3840.11,3840.11,0],["2015-06-30",3840.11,3840.11,3840.11,3840.11,0],["2015-07-01",3694.29,3781.78,3694.29,3781.78,1600],["2015-07-02",3781.78,3781.78,3781.78,3781.78,0],["2015-07-03",3781.78,3781.78,3781.78,3781.78,0],["2015-07-06",3781.78,3781.78,3781.78,3781.78,0],["2015-07-07",3694.29,3694.29,3694.29,3694.29,1000],["2015-07-08",3694.29,3694.29,3694.29,3694.29,0],["2015-07-09",3587.35,3694.29,3548.46,3694.29,2300],["2015-07-10",3645.68,3684.56,3645.68,3684.56,600],["2015-07-13",3597.07,3645.68,3548.46,3645.68,4300],["2015-07-14",3645.68,3645.68,3499.85,3626.23,4000],["2015-07-15",3587.35,3587.35,3587.35,3587.35,1000],["2015-07-16",3499.85,3548.46,3499.85,3538.74,1300],["2015-07-17",3538.74,3548.46,3509.57,3538.74,2300],["2015-07-20",3548.46,3616.51,3548.46,3587.35,2200],["2015-07-21",3587.35,3587.35,3587.35,3587.35,8800],["2015-07-22",3597.07,3694.29,3597.07,3645.68,3600],["2015-07-23",3694.29,3694.29,3597.07,3597.07,4741],["2015-07-24",3674.84,3674.84,3674.84,3674.84,1050],["2015-07-27",3674.84,3694.29,3674.84,3694.29,4600],["2015-07-28",3694.29,3733.17,3645.68,3645.68,9700],["2015-07-29",3684.56,3684.56,3684.56,3684.56,100],["2015-07-30",3626.23,3684.56,3626.23,3684.56,300],["2015-07-31",3645.68,3645.68,3645.68,3645.68,800],["2015-08-03",3645.68,3645.68,3645.68,3645.68,0],["2015-08-04",3645.68,3645.68,3645.68,3645.68,800],["2015-08-05",3616.51,3616.51,3616.51,3616.51,5100],["2015-08-06",3616.51,3616.51,3616.51,3616.51,0],["2015-08-07",3597.07,3606.79,3597.07,3606.79,4900],["2015-08-10",3597.07,3597.07,3597.07,3597.07,810],["2015-08-11",3587.35,3597.07,3577.62,3577.62,2100],["2015-08-12",3548.46,3548.46,3548.46,3548.46,740],["2015-08-13",3548.46,3558.18,3548.46,3558.18,1700],["2015-08-14",3499.85,3558.18,3402.63,3480.41,11000],["2015-08-17",3441.52,3441.52,3441.52,3441.52,3200],["2015-08-18",3451.24,3567.9,3451.24,3567.9,1200],["2015-08-19",3567.9,3567.9,3567.9,3567.9,0],["2015-08-20",3567.9,3567.9,3567.9,3567.9,200],["2015-08-21",3431.8,3470.68,3392.91,3470.68,5100],["2015-08-24",3392.91,3402.63,3305.41,3402.63,12810],["2015-08-25",3315.14,3402.63,3305.41,3402.63,14100],["2015-08-26",3363.74,3431.8,3363.74,3431.8,8300],["2015-08-27",3431.8,3480.41,3412.35,3412.35,3600],["2015-08-28",3412.35,3577.62,3412.35,3577.62,5000],["2015-08-31",3499.85,3597.07,3499.85,3597.07,10000],["2015-09-01",3509.57,3529.02,3509.57,3529.02,600],["2015-09-03",3597.07,3742.9,3597.07,3733.17,10226],["2015-09-04",3733.17,3733.17,3733.17,3733.17,3000],["2015-09-07",3733.17,3742.9,3733.17,3733.17,5200],["2015-09-08",3733.17,3742.9,3597.07,3597.07,4800],["2015-09-09",3733.17,3733.17,3733.17,3733.17,100],["2015-09-10",3733.17,3733.17,3733.17,3733.17,3700],["2015-09-11",3733.17,3733.17,3704.01,3704.01,3500],["2015-09-14",3723.45,3723.45,3723.45,3723.45,3000],["2015-09-15",3723.45,3752.62,3723.45,3752.62,2950],["2015-09-16",3704.01,3752.62,3704.01,3704.01,9000],["2015-09-17",3742.9,3742.9,3704.01,3704.01,3700],["2015-09-18",3742.9,3742.9,3704.01,3704.01,1750],["2015-09-21",3733.17,3742.9,3733.17,3742.9,1461],["2015-09-22",3742.9,3742.9,3694.29,3704.01,1800],["2015-09-23",3742.9,3752.62,3742.9,3752.62,700],["2015-09-24",3752.62,3781.78,3752.62,3781.78,6500],["2015-09-25",3781.78,3781.78,3781.78,3781.78,0],["2015-09-28",3791.5,3791.5,3694.29,3781.78,6200],["2015-09-29",3781.78,3781.78,3742.9,3781.78,11150],["2015-09-30",3781.78,3791.5,3781.78,3781.78,2400],["2015-10-01",3791.5,3791.5,3791.5,3791.5,1800],["2015-10-02",3801.23,3830.39,3801.23,3830.39,1200],["2015-10-05",3830.39,3937.33,3830.39,3937.33,2300],["2015-10-06",4083.16,4122.05,3937.33,4122.05,2700],["2015-10-07",3985.94,3985.94,3908.17,3976.22,900],["2015-10-08",3888.72,3927.61,3888.72,3927.61,200],["2015-10-09",3927.61,4053.99,3927.61,4053.99,800],["2015-10-12",3985.94,3985.94,3840.11,3956.77,800],["2015-10-13",3956.77,3956.77,3956.77,3956.77,0],["2015-10-14",3830.39,3917.89,3830.39,3917.89,5600],["2015-10-15",3917.89,3917.89,3917.89,3917.89,0],["2015-10-16",3888.72,3908.17,3694.29,3888.72,2200],["2015-10-19",3888.72,3888.72,3888.72,3888.72,5000],["2015-10-20",3917.89,4277.59,3917.89,4228.99,8900],["2015-10-21",4569.25,4608.14,4277.59,4287.32,3239],["2015-10-22",4559.53,4559.53,4559.53,4559.53,100],["2015-10-23",4559.53,4559.53,4549.8,4549.8,350],["2015-10-26",4549.8,4549.8,4141.49,4540.08,2400],["2015-10-27",4472.03,4569.25,4472.03,4569.25,400],["2015-10-28",4569.25,4569.25,4569.25,4569.25,0],["2015-10-29",4569.25,4569.25,4277.59,4365.09,9800],["2015-10-30",4365.09,4365.09,4365.09,4365.09,1100],["2015-11-02",4365.09,4365.09,4277.59,4277.59,300],["2015-11-03",4228.99,4326.2,4083.16,4326.2,2200],["2015-11-04",4316.48,4316.48,4083.16,4083.16,600],["2015-11-05",4277.59,4277.59,4277.59,4277.59,350],["2015-11-06",4277.59,4277.59,4277.59,4277.59,0],["2015-11-09",4277.59,4277.59,4180.38,4258.15,700],["2015-11-10",4258.15,4258.15,4258.15,4258.15,300],["2015-11-11",3840.49,4247.96,3840.49,4247.96,2700],["2015-11-12",4166.47,4166.47,4166.47,4166.47,5550],["2015-11-13",4166.47,4166.47,4166.47,4166.47,0],["2015-11-16",3881.23,4156.28,3871.05,4156.28,1700],["2015-11-17",4074.79,4074.79,4074.79,4074.79,400],["2015-11-18",3871.05,3972.92,3871.05,3972.92,1100],["2015-11-19",3972.92,4278.52,3972.92,4044.22,2100],["2015-11-20",4044.22,4227.59,4044.22,4227.59,600],["2015-11-23",4278.52,4278.52,4217.4,4217.4,300],["2015-11-24",4207.22,4217.4,4207.22,4217.4,11100],["2015-11-25",4227.59,4400.77,4227.59,4400.77,1811],["2015-11-26",4380.39,4400.77,4380.39,4400.77,2010],["2015-11-27",4278.52,4400.77,4278.52,4400.77,200],["2015-11-30",4278.52,4319.27,4237.78,4237.78,8200],["2015-12-01",4278.52,4278.52,4278.52,4278.52,2850],["2015-12-02",4278.52,4278.52,4227.59,4227.59,2600],["2015-12-03",4278.52,4278.52,4278.52,4278.52,100],["2015-12-04",4278.52,4390.58,4278.52,4390.58,7600],["2015-12-07",4390.58,4584.13,4278.52,4563.76,17450],["2015-12-08",4584.13,4991.61,4584.13,4930.49,60190],["2015-12-09",4787.87,4930.49,4787.87,4930.49,8361],["2015-12-10",4798.06,4889.74,4798.06,4889.74,2000],["2015-12-11",4787.87,4910.12,4787.87,4910.12,9600],["2015-12-14",4686.0,4787.87,4686.0,4787.87,700],["2015-12-15",4787.87,4787.87,4757.31,4787.87,3240],["2015-12-16",4787.87,4818.43,4787.87,4787.87,15650],["2015-12-17",4828.62,4889.74,4777.69,4889.74,10200],["2015-12-18",4838.81,4838.81,4777.69,4787.87,13200],["2015-12-21",4736.94,4736.94,4686.0,4686.0,7200],["2015-12-22",4686.0,4686.0,4645.26,4686.0,1300],["2015-12-23",4686.0,4686.0,4686.0,4686.0,3900],["2015-12-24",4380.39,4675.82,4380.39,4584.13,400],["2015-12-25",4502.64,4553.57,4482.26,4553.57,6500],["2015-12-28",4553.57,4553.57,4482.26,4482.26,5240],["2015-12-29",4482.26,4482.26,4482.26,4482.26,2000],["2015-12-30",4482.26,4482.26,4482.26,4482.26,1500],["2015-12-31",4482.26,4482.26,4431.33,4431.33,4600],["2016-01-04",4441.52,4441.52,4441.52,4441.52,100],["2016-01-05",4441.52,4482.26,4441.52,4461.89,3600],["2016-01-06",4431.33,4482.26,4431.33,4472.08,4786],["2016-01-07",4472.08,4482.26,4472.08,4472.08,47624],["2016-01-08",4461.89,4472.08,4390.58,4390.58,2800],["2016-01-11",4482.26,4512.82,4482.26,4482.26,1800],["2016-01-12",4482.26,4482.26,4482.26,4482.26,0],["2016-01-13",4431.33,4431.33,4431.33,4431.33,450],["2016-01-14",4431.33,4431.33,4431.33,4431.33,1100],["2016-01-15",4390.58,4390.58,4390.58,4390.58,1000],["2016-01-18",4329.46,4329.46,4176.66,4176.66,3000],["2016-01-19",4176.66,4176.66,4156.28,4156.28,3400],["2016-01-20",4125.72,4156.28,4125.72,4125.72,1900],["2016-01-21",4023.85,4023.85,3718.24,3871.05,20900],["2016-01-22",3871.05,3952.54,3871.05,3952.54,3300],["2016-01-25",3952.54,3972.92,3952.54,3972.92,7500],["2016-01-26",3921.98,3952.54,3871.05,3871.05,5600],["2016-01-27",3871.05,3911.79,3820.11,3840.49,2600],["2016-01-28",3820.11,3820.11,3820.11,3820.11,1300],["2016-01-29",3820.11,3871.05,3820.11,3871.05,4400],["2016-02-01",3850.67,3871.05,3850.67,3860.86,1900],["2016-02-02",3871.05,3871.05,3840.49,3840.49,49117],["2016-02-03",3871.05,3871.05,3871.05,3871.05,400],["2016-02-04",3871.05,3871.05,3871.05,3871.05,0],["2016-02-05",3911.79,3911.79,3911.79,3911.79,100],["2016-02-15",3871.05,3871.05,3871.05,3871.05,200],["2016-02-16",3871.05,3871.05,3871.05,3871.05,1700],["2016-02-17",3921.98,4207.22,3871.05,3871.05,1000],["2016-02-18",3972.92,3972.92,3972.92,3972.92,100],["2016-02-19",3972.92,3972.92,3972.92,3972.92,2200],["2016-02-22",4023.85,4023.85,4023.85,4023.85,100],["2016-02-23",3972.92,4125.72,3972.92,4125.72,3600],["2016-02-24",3972.92,4176.66,3972.92,4176.66,900],["2016-02-25",4125.72,4176.66,4125.72,4156.28,2000],["2016-02-26",4146.09,4146.09,4146.09,4146.09,1240],["2016-02-29",4074.79,4074.79,4074.79,4074.79,100],["2016-03-01",4125.72,4125.72,4074.79,4074.79,3440],["2016-03-02",4135.91,4146.09,4135.91,4135.91,4950],["2016-03-03",4135.91,4135.91,4135.91,4135.91,0],["2016-03-04",4146.09,4146.09,4125.72,4125.72,200],["2016-03-07",4105.35,4125.72,4074.79,4074.79,6900],["2016-03-08",4074.79,4074.79,4074.79,4074.79,0],["2016-03-09",4074.79,4074.79,4074.79,4074.79,3400],["2016-03-10",4074.79,4074.79,4074.79,4074.79,400],["2016-03-11",4074.79,4074.79,4074.79,4074.79,900],["2016-03-14",4247.96,4349.83,4247.96,4349.83,1500],["2016-03-15",4329.46,4380.39,4278.52,4288.71,4600],["2016-03-16",4329.46,4380.39,4298.9,4339.65,4900],["2016-03-17",4380.39,4410.96,4380.39,4410.96,1250],["2016-03-18",4431.33,4584.13,4329.46,4329.46,600],["2016-03-21",4329.46,4329.46,4329.46,4329.46,1100],["2016-03-22",4329.46,4400.77,4329.46,4400.77,4700],["2016-03-23",4339.65,4380.39,4339.65,4380.39,2200],["2016-03-24",4410.96,4431.33,4410.96,4431.33,400],["2016-03-25",4339.65,4421.14,4278.52,4421.14,2300],["2016-03-28",4298.9,4298.9,4298.9,4298.9,100],["2016-03-29",4298.9,4431.33,4278.52,4278.52,3700],["2016-03-30",4278.52,4309.09,4135.91,4135.91,600],["2016-03-31",4135.91,4135.91,4135.91,4135.91,3600],["2016-04-01",4268.34,4278.52,4176.66,4176.66,1800],["2016-04-04",4186.84,4186.84,4176.66,4176.66,773],["2016-04-05",4278.52,4278.52,4278.52,4278.52,100],["2016-04-06",4258.15,4258.15,4258.15,4258.15,500],["2016-04-07",4329.46,4329.46,4278.52,4278.52,3400],["2016-04-08",4278.52,4278.52,4176.66,4176.66,2400],["2016-04-11",4186.84,4339.65,3993.29,3993.29,12368],["2016-04-12",3993.29,4156.28,3983.1,4003.48,5400],["2016-04-13",4023.85,4227.59,4023.85,4227.59,6100],["2016-04-14",4227.59,4645.26,4227.59,4584.13,7700],["2016-04-15",4482.26,4563.76,4482.26,4533.2,1000],["2016-04-19",4156.28,4156.28,4156.28,4156.28,130549],["2016-04-20",4278.52,4380.39,4278.52,4339.65,7500],["2016-04-21",4482.26,4502.64,4349.83,4349.83,132340],["2016-04-22",4349.83,4533.2,4349.83,4533.2,16300],["2016-04-25",4686.0,4777.69,4635.07,4736.94,7500],["2016-04-26",4736.94,4777.69,4635.07,4736.94,4113],["2016-04-27",4736.94,4736.94,4736.94,4736.94,37],["2016-04-28",4726.75,4726.75,4604.51,4726.75,800],["2016-04-29",4726.75,4726.75,4716.56,4716.56,1800],["2016-05-04",4686.0,4686.0,4645.26,4645.26,4000],["2016-05-05",4645.26,4645.26,4329.46,4329.46,2300],["2016-05-06",4645.26,4645.26,4492.45,4624.88,600],["2016-05-09",4482.26,4543.39,4482.26,4543.39,1500],["2016-05-10",4543.39,4543.39,4543.39,4543.39,0],["2016-05-11",4543.39,4543.39,4543.39,4543.39,1000],["2016-05-12",4553.57,4645.26,4553.57,4604.51,4200],["2016-05-13",4604.51,4726.75,4604.51,4726.75,6300],["2016-05-16",4777.69,4818.43,4716.56,4716.56,3900],["2016-05-17",4716.56,4716.56,4716.56,4716.56,0],["2016-05-18",4686.0,4736.94,4686.0,4736.94,3500],["2016-05-19",4747.12,4747.12,4736.94,4736.94,413],["2016-05-20",4736.94,4757.31,4736.94,4757.31,1400],["2016-05-23",4736.94,4838.81,4736.94,4787.87,5700],["2016-05-24",4787.87,4808.25,4736.94,4736.94,4300],["2016-05-25",4787.87,4787.87,4787.87,4787.87,2510],["2016-05-26",4777.69,4818.43,4777.69,4787.87,7113],["2016-05-27",4787.87,4838.81,4787.87,4838.81,8100],["2016-05-30",4869.37,4869.37,4869.37,4869.37,2200],["2016-05-31",4869.37,4991.61,4798.06,4798.06,17800],["2016-06-01",4808.25,4940.68,4808.25,4869.37,3300],["2016-06-02",4889.74,4940.68,4889.74,4940.68,5500],["2016-06-03",4889.74,4940.68,4889.74,4940.68,2200],["2016-06-06",4950.86,4971.24,4889.74,4889.74,6300],["2016-06-07",4889.74,4889.74,4838.81,4838.81,2500],["2016-06-08",4889.74,4940.68,4889.74,4940.68,3300],["2016-06-09",4991.61,4991.61,4940.68,4940.68,1300],["2016-06-10",4940.68,5032.36,4940.68,5032.36,5500],["2016-06-13",5093.48,5124.04,4686.0,5103.67,11500],["2016-06-14",5246.29,5327.78,5195.35,5327.78,10800],["2016-06-15",5348.16,5602.83,5348.16,5602.83,25560],["2016-06-16",5399.09,5592.64,5348.16,5562.08,6000],["2016-06-17",5806.57,6112.18,5806.57,6112.18,60307],["2016-06-20",6621.53,6621.53,6163.11,6214.05,14860],["2016-06-21",6214.05,6214.05,6112.18,6152.93,20100],["2016-06-22",6152.93,6163.11,6101.99,6101.99,26139],["2016-06-23",6112.18,6326.1,6112.18,6285.36,38900],["2016-06-24",6315.92,6315.92,5663.95,6112.18,16300],["2016-06-27",6163.11,6163.11,5969.56,6030.68,12520],["2016-06-28",6030.68,6252.28,6030.68,6204.8,5500],["2016-06-29",6204.8,6204.8,6030.68,6046.51,11400],["2016-06-30",6014.85,6014.85,5793.25,5793.25,9700],["2016-07-01",5777.43,5793.25,5603.31,5793.25,16700],["2016-07-04",5793.25,6014.85,5793.25,5935.71,13710],["2016-07-05",5999.03,6521.37,5967.37,6521.37,44990],["2016-07-06",6537.2,6980.4,6458.05,6980.4,13100],["2016-07-07",6980.4,7265.31,6806.28,7043.71,4200],["2016-07-08",6822.11,6948.74,6648.0,6932.91,5200],["2016-07-11",6727.14,6806.28,6331.43,6758.8,21100],["2016-07-12",6853.77,6853.77,6648.0,6648.0,9540],["2016-07-13",6727.14,6774.62,6648.0,6774.62,3400],["2016-07-14",6742.97,6758.8,6568.85,6584.68,1700],["2016-07-15",6568.85,6742.97,6521.37,6727.14,11800],["2016-07-18",6648.0,6806.28,6648.0,6679.65,4900],["2016-07-19",6679.65,6964.57,6679.65,6806.28,8430],["2016-07-20",6964.57,7281.14,6964.57,6964.57,7300],["2016-07-21",6964.57,7202.0,6648.0,7107.02,11400],["2016-07-22",6996.22,7170.34,6964.57,7138.68,6400],["2016-07-25",7091.2,7281.14,6822.11,7281.14,25210],["2016-07-26",7360.28,7360.28,6853.77,6869.6,9540],["2016-07-27",6869.6,7122.85,6822.11,7122.85,2305],["2016-07-28",7122.85,7122.85,7122.85,7122.85,0],["2016-07-29",7122.85,7122.85,6964.57,7122.85,2530],["2016-08-01",7122.85,7122.85,7122.85,7122.85,1300],["2016-08-02",6964.57,7122.85,6853.77,7122.85,5100],["2016-08-03",6885.42,7043.71,6885.42,7043.71,500],["2016-08-04",6964.57,6964.57,6964.57,6964.57,200],["2016-08-05",6806.28,6964.57,6774.62,6964.57,4410],["2016-08-08",6727.14,6806.28,6331.43,6584.68,26115],["2016-08-09",6806.28,6806.28,6489.71,6584.68,5100],["2016-08-10",6648.0,6648.0,6568.85,6648.0,1100],["2016-08-11",6489.71,6727.14,6489.71,6727.14,6600],["2016-08-12",6521.37,6521.37,6410.57,6410.57,11800],["2016-08-15",6410.57,6410.57,6331.43,6331.43,2200],["2016-08-16",6331.43,6568.85,6252.28,6568.85,5900],["2016-08-17",6315.6,6410.57,6188.97,6188.97,12500],["2016-08-18",6188.97,6188.97,6014.85,6014.85,13055],["2016-08-19",5809.08,6315.6,5809.08,6315.6,6300],["2016-08-22",6331.43,6806.28,6331.43,6410.57,14810],["2016-08-23",6648.0,6790.45,6347.25,6489.71,6050],["2016-08-24",6410.57,6489.71,6331.43,6458.05,25600],["2016-08-25",6648.0,6806.28,6410.57,6410.57,3835],["2016-08-26",6473.88,6473.88,6363.08,6410.57,3250],["2016-08-29",6331.43,6410.57,6141.48,6363.08,12900],["2016-08-30",6363.08,6363.08,6331.43,6331.43,11325],["2016-08-31",6331.43,6363.08,6252.28,6252.28,10500],["2016-09-01",6236.45,6331.43,6236.45,6252.28,2800],["2016-09-05",6188.97,6378.91,6173.14,6378.91,11700],["2016-09-06",6299.77,6648.0,6299.77,6489.71,1565],["2016-09-07",6394.74,6521.37,6378.91,6442.22,3140],["2016-09-08",6347.25,6426.4,6283.94,6426.4,2100],["2016-09-09",6521.37,6521.37,6283.94,6410.57,7450],["2016-09-12",6426.4,6426.4,6331.43,6426.4,7800],["2016-09-13",6426.4,6458.05,6378.91,6426.4,5120],["2016-09-14",6426.4,6458.05,6363.08,6426.4,8930],["2016-09-15",6299.77,6426.4,6299.77,6426.4,3080],["2016-09-16",6331.43,6410.57,6283.94,6410.57,6650],["2016-09-19",6331.43,6331.43,6331.43,6331.43,6320],["2016-09-20",6331.43,6378.91,6331.43,6363.08,4600],["2016-09-21",6568.85,6774.62,6363.08,6758.8,32380],["2016-09-22",6806.28,6885.42,6774.62,6853.77,11110],["2016-09-23",7043.71,7043.71,6869.6,6964.57,16550],["2016-09-26",6964.57,7597.71,6964.57,7471.08,39817],["2016-09-27",7518.57,7613.54,7439.42,7613.54,15150],["2016-09-28",7597.71,7676.85,7597.71,7597.71,10800],["2016-09-29",7597.71,7597.71,7439.42,7581.88,8400],["2016-09-30",7581.88,7581.88,7281.14,7502.74,3250],["2016-10-03",7502.74,7676.85,7423.6,7597.71,45236],["2016-10-04",7661.02,7661.02,7597.71,7597.71,13300],["2016-10-05",7597.71,7692.68,7597.71,7661.02,56750],["2016-10-06",7740.17,7740.17,7550.22,7597.71,1441],["2016-10-07",7597.71,7597.71,7281.14,7518.57,21357],["2016-10-10",7518.57,8262.51,7518.57,8120.05,37000],["2016-10-11",8389.14,8389.14,7914.28,8056.74,13625],["2016-10-12",8072.57,8104.22,7914.28,8056.74,16250],["2016-10-13",8056.74,8056.74,7771.82,7993.42,6208],["2016-10-14",8025.08,8135.88,7993.42,7993.42,8530],["2016-10-17",8072.57,8135.88,7930.11,8072.57,4425],["2016-10-18",8072.57,8072.57,7882.62,7945.94,28050],["2016-10-19",7993.42,8009.25,7914.28,7977.6,32303],["2016-10-20",7993.42,7993.42,7914.28,7977.6,3350],["2016-10-21",7882.62,8088.4,7597.71,8009.25,50210],["2016-10-24",7756.0,8009.25,7676.85,7914.28,6703],["2016-10-25",7898.45,7898.45,7740.17,7740.17,10850],["2016-10-26",7724.34,7977.6,7629.37,7961.77,7545],["2016-10-27",7914.28,7961.77,7914.28,7945.94,5853],["2016-10-28",7882.62,7930.11,7882.62,7914.28,4992],["2016-10-31",7914.28,7961.77,7914.28,7945.94,25546],["2016-11-01",7914.28,7914.28,7866.8,7914.28,4600],["2016-11-02",7914.28,7914.28,7803.48,7803.48,1850],["2016-11-03",7882.62,7914.28,7724.34,7803.48,10600],["2016-11-04",7803.48,7803.48,7518.57,7518.57,23520],["2016-11-07",7518.57,7518.57,7486.91,7518.57,10633],["2016-11-08",7518.57,7597.71,7518.57,7597.71,11240],["2016-11-09",7645.2,7645.2,7645.2,7645.2,411],["2016-11-10",7724.34,7945.94,7724.34,7914.28,26833],["2016-11-11",7914.28,7930.11,7787.65,7914.28,9438],["2016-11-14",7914.28,7914.28,7676.85,7676.85,4761],["2016-11-15",7882.62,7945.94,7597.71,7945.94,19938],["2016-11-16",7945.94,7945.94,7756.0,7756.0,5300],["2016-11-17",7676.85,7756.0,7597.71,7756.0,5097],["2016-11-18",7550.22,7898.45,7550.22,7724.34,4850],["2016-11-21",7676.85,7676.85,7629.37,7645.2,1639],["2016-11-22",7676.85,7676.85,7597.71,7597.71,7770],["2016-11-23",7597.71,7597.71,7597.71,7597.71,1100],["2016-11-24",7597.71,7724.34,7597.71,7724.34,6667],["2016-11-25",7724.34,8230.85,7724.34,7914.28,19847],["2016-11-28",8151.71,8230.85,7771.82,7771.82,45800],["2016-11-29",7898.45,7898.45,7819.31,7850.97,4500],["2016-11-30",7850.97,7882.62,7803.48,7803.48,7540],["2016-12-01",7645.2,7850.97,7613.54,7803.48,1900],["2016-12-02",7835.14,7835.14,7771.82,7803.48,13900],["2016-12-05",7935.46,8001.46,7918.97,7984.96,25680],["2016-12-06",7836.48,7935.46,7753.99,7935.46,1700],["2016-12-07",7836.48,7836.48,7176.56,7176.56,6100],["2016-12-08",7424.03,7737.49,7424.03,7720.99,3510],["2016-12-09",7589.01,7786.98,7341.54,7786.98,1200],["2016-12-12",7424.03,7753.99,7308.55,7753.99,5710],["2016-12-13",7424.03,7737.49,7341.54,7737.49,5800],["2016-12-14",7589.01,7770.49,7589.01,7770.49,2700],["2016-12-15",7753.99,7753.99,7556.01,7737.49,5700],["2016-12-16",7671.5,7737.49,7539.52,7737.49,3410],["2016-12-19",7720.99,7720.99,7720.99,7720.99,700],["2016-12-20",7720.99,7737.49,7424.03,7424.03,6700],["2016-12-21",7440.53,7457.03,7275.55,7275.55,4400],["2016-12-22",7292.05,7523.02,7275.55,7523.02,1000],["2016-12-23",7556.01,7572.51,7556.01,7572.51,600],["2016-12-26",7572.51,7572.51,7572.51,7572.51,0],["2016-12-27",7259.05,7259.05,7226.06,7242.55,3601],["2016-12-28",7424.03,7424.03,7242.55,7374.54,3700],["2016-12-29",7506.52,7506.52,7358.04,7424.03,3300],["2016-12-30",7341.54,7457.03,7341.54,7424.03,5200],["2017-01-03",7424.03,7589.01,7424.03,7424.03,8000],["2017-01-04",7424.03,7424.03,7374.54,7374.54,10100],["2017-01-05",7424.03,7424.03,7374.54,7374.54,7200],["2017-01-06",7341.54,7341.54,7341.54,7341.54,2100],["2017-01-09",7259.05,7341.54,7259.05,7325.04,4735],["2017-01-10",7325.04,7325.04,7308.55,7325.04,3300],["2017-01-11",7506.52,7622.01,7506.52,7506.52,7016],["2017-01-12",7589.01,7753.99,7589.01,7622.01,112641],["2017-01-13",7589.01,7655.0,7589.01,7655.0,4000],["2017-01-16",7753.99,7753.99,7259.05,7655.0,6100],["2017-01-17",7506.52,7589.01,7292.05,7572.51,11000],["2017-01-18",7440.53,7506.52,7440.53,7506.52,2800],["2017-01-19",7506.52,7506.52,7506.52,7506.52,3160],["2017-01-20",8232.43,8248.92,7589.01,8248.92,121741],["2017-01-23",8281.92,8446.9,8281.92,8413.9,20360],["2017-01-24",8413.9,8463.4,8248.92,8347.91,18701],["2017-01-25",8248.92,8331.41,8083.94,8331.41,24500],["2017-02-02",8413.9,8413.9,8215.93,8248.92,26500],["2017-02-03",8248.92,8248.92,8166.43,8232.43,15400],["2017-02-06",8248.92,8265.42,8182.93,8265.42,18305],["2017-02-07",8265.42,8265.42,8116.94,8116.94,56700],["2017-02-08",8166.43,8166.43,8050.95,8133.44,22901],["2017-02-09",8083.94,8215.93,7753.99,8133.44,13650],["2017-02-10",8083.94,8133.44,8050.95,8083.94,9567],["2017-02-13",8050.95,8067.45,8034.45,8050.95,13650],["2017-02-14",8017.95,8034.45,7951.96,7951.96,20605],["2017-02-15",7407.53,7968.46,7407.53,7935.46,20800],["2017-02-16",7935.46,8133.44,7902.47,8100.44,29210],["2017-02-17",8133.44,8133.44,7984.96,8083.94,56400],["2017-02-20",8100.44,8298.42,8100.44,8248.92,37500],["2017-02-21",8248.92,8248.92,8166.43,8232.43,33600],["2017-02-22",8166.43,8166.43,7968.46,7984.96,38900],["2017-02-23",8001.46,8067.45,7968.46,8050.95,5400],["2017-02-24",8050.95,8083.94,7984.96,8001.46,10600],["2017-02-27",8001.46,8001.46,7935.46,8001.46,11000],["2017-02-28",8017.95,8067.45,7984.96,7984.96,7060],["2017-03-01",7984.96,8001.46,7968.46,7984.96,17000],["2017-03-02",7984.96,8001.46,7984.96,7984.96,5900],["2017-03-03",7984.96,7984.96,7951.96,7951.96,15600],["2017-03-06",7951.96,7968.46,7836.48,7869.47,29990],["2017-03-07",7869.47,8001.46,7869.47,7968.46,16550],["2017-03-08",8001.46,8001.46,7869.47,7918.97,23300],["2017-03-09",7935.46,8166.43,7935.46,8133.44,22030],["2017-03-10",8166.43,8743.86,8166.43,8644.87,103999],["2017-03-13",8628.37,8661.37,8529.39,8611.88,52600],["2017-03-14",8578.88,9040.82,8562.38,8991.33,118923],["2017-03-15",8991.33,9156.3,8925.33,9040.82,43500],["2017-03-16",9040.82,9057.32,8908.84,8991.33,49000],["2017-03-17",8974.83,8974.83,8694.37,8826.35,35800],["2017-03-20",8826.35,8826.35,8661.37,8677.87,28400],["2017-03-21",8677.87,9007.82,8677.87,8925.33,92110],["2017-03-22",8908.84,8991.33,8710.86,8710.86,26810],["2017-03-23",8710.86,8743.86,8661.37,8694.37,23116],["2017-03-24",8743.86,8743.86,8677.87,8743.86,20920],["2017-03-27",8908.84,9189.3,8908.84,8958.33,69900],["2017-03-28",9040.82,9040.82,8826.35,8826.35,27100],["2017-03-29",8826.35,8941.83,8793.35,8859.34,11200],["2017-03-30",8826.35,8826.35,8578.88,8661.37,54600],["2017-03-31",8578.88,8694.37,8578.88,8628.37,74300],["2017-04-03",8628.37,8809.85,8578.88,8595.38,37800],["2017-04-04",8612.2,8746.76,8460.81,8578.56,22700],["2017-04-05",8595.38,8830.87,8595.38,8713.12,18600],["2017-04-07",8662.66,8713.12,8595.38,8713.12,6400],["2017-04-10",8595.38,8763.59,8595.38,8746.76,10900],["2017-04-11",8830.87,8830.87,8696.3,8696.3,6200],["2017-04-12",8696.3,8713.12,8629.02,8629.02,16500],["2017-04-13",8629.02,8729.94,8578.56,8679.48,23900],["2017-04-14",8511.27,8662.66,8494.45,8662.66,14300],["2017-04-17",8662.66,8662.66,8578.56,8578.56,17650],["2017-04-18",8662.66,8662.66,8578.56,8629.02,19900],["2017-04-19",8578.56,8629.02,8578.56,8629.02,38000],["2017-04-20",8578.56,8629.02,8578.56,8629.02,19600],["2017-04-21",8578.56,8578.56,8544.92,8544.92,37600],["2017-04-24",8578.56,8578.56,8544.92,8544.92,13640],["2017-04-25",8544.92,8561.74,8544.92,8544.92,22600],["2017-04-26",8544.92,8561.74,8528.1,8561.74,39900],["2017-04-27",8561.74,8999.07,8544.92,8999.07,85100],["2017-04-28",8999.07,9066.36,8914.97,9049.54,24400],["2017-05-03",8746.76,8914.97,8410.35,8427.17,61940],["2017-05-04",8427.17,8427.17,8107.58,8158.04,93449],["2017-05-05",8174.86,8326.25,8158.04,8208.5,27440],["2017-05-08",8275.78,8746.76,8275.78,8578.56,14600],["2017-05-09",8561.74,8561.74,8376.71,8477.63,15951],["2017-05-10",8578.56,8578.56,8343.07,8376.71,23436],["2017-05-11",8393.53,8393.53,8292.61,8292.61,25900],["2017-05-12",8292.61,8376.71,8191.68,8359.89,17808],["2017-05-15",8275.78,8359.89,8225.32,8225.32,18001],["2017-05-16",8225.32,8410.35,8208.5,8275.78,36700],["2017-05-17",8326.25,8326.25,8225.32,8309.43,22511],["2017-05-18",8242.14,8309.43,8225.32,8292.61,21150],["2017-05-19",8258.96,8309.43,8225.32,8309.43,21900],["2017-05-22",8242.14,8275.78,8208.5,8242.14,30500],["2017-05-23",8225.32,8242.14,8191.68,8242.14,19500],["2017-05-24",8242.14,8242.14,8208.5,8242.14,8500],["2017-05-25",8208.5,8225.32,8191.68,8225.32,12519],["2017-05-26",8225.32,8242.14,8191.68,8242.14,2710],["2017-05-29",8242.14,8275.78,8158.04,8275.78,12600],["2017-05-30",8225.32,8326.25,8225.32,8275.78,4485],["2017-05-31",8242.14,8292.61,8225.32,8292.61,9547],["2017-06-01",8242.14,8443.99,8208.5,8410.35,26453],["2017-06-02",8410.35,8410.35,8225.32,8242.14,29500],["2017-06-05",8376.71,8376.71,8225.32,8292.61,16300],["2017-06-06",8292.61,8326.25,8242.14,8292.61,11450],["2017-06-07",8292.61,8326.25,8191.68,8292.61,11300],["2017-06-08",8242.14,8292.61,8242.14,8275.78,9200],["2017-06-09",8326.25,8326.25,8242.14,8242.14,10000],["2017-06-12",8242.14,8275.78,8174.86,8275.78,28700],["2017-06-13",8258.96,8275.78,8158.04,8242.14,33800],["2017-06-14",8208.5,8242.14,8191.68,8242.14,31100],["2017-06-15",8242.14,8258.96,8174.86,8258.96,37900],["2017-06-16",8242.14,8242.14,8208.5,8225.32,9800],["2017-06-19",8225.32,8242.14,8208.5,8242.14,18210],["2017-06-20",8242.14,8275.78,8174.86,8242.14,15500],["2017-06-21",8191.68,8225.32,8174.86,8225.32,21480],["2017-06-22",8191.68,8258.96,8174.86,8225.32,10400],["2017-06-23",8174.86,8292.61,8158.04,8225.32,30762],["2017-06-26",8208.5,8225.32,8158.04,8191.68,15800],["2017-06-27",8158.04,8158.04,8141.22,8141.22,17500],["2017-06-28",8141.22,8158.04,8141.22,8141.22,13100],["2017-06-29",8141.22,8141.22,8107.58,8141.22,7100],["2017-06-30",8141.22,8141.22,8124.4,8141.22,8606],["2017-07-03",8141.22,8208.5,8141.22,8174.86,300],["2017-07-04",8208.5,8275.78,8208.5,8275.78,2800],["2017-07-05",8292.61,8309.43,8242.14,8258.96,7900],["2017-07-06",8258.96,8309.43,8258.96,8258.96,13500],["2017-07-07",8343.07,8343.07,8275.78,8275.78,6400],["2017-07-10",8275.78,8292.61,8275.78,8275.78,6116],["2017-07-11",8275.78,8275.78,8258.96,8275.78,4803],["2017-07-12",8275.78,8326.25,8275.78,8292.61,5500],["2017-07-13",8275.78,8292.61,8275.78,8292.61,18300],["2017-07-14",8292.61,8292.61,8258.96,8275.78,10800],["2017-07-17",8292.61,8292.61,8208.5,8208.5,17855],["2017-07-18",8208.5,8208.5,8208.5,8208.5,6172],["2017-07-19",8225.32,8225.32,8208.5,8225.32,4600],["2017-07-20",8225.32,9032.72,8225.32,8965.43,94863],["2017-07-21",9083.18,9150.46,8595.38,8746.76,44160],["2017-07-24",8713.12,8780.41,8662.66,8780.41,45300],["2017-07-25",8746.76,8763.59,8662.66,8729.94,33800],["2017-07-26",8746.76,9066.36,8746.76,9066.36,60119],["2017-07-27",9066.36,9335.49,9049.54,9251.39,114821],["2017-07-28",9251.39,9335.49,9251.39,9301.85,50820],["2017-07-31",9251.39,9335.49,9200.92,9234.56,61900],["2017-08-01",9217.74,9268.21,8914.97,8914.97,28519],["2017-08-02",8914.97,8914.97,8780.41,8864.51,26319],["2017-08-03",8864.51,8931.79,8780.41,8914.97,13300],["2017-08-04",8864.51,9167.28,8864.51,9150.46,21100],["2017-08-07",9015.9,9150.46,8931.79,8999.07,24600],["2017-08-08",9015.9,9150.46,8999.07,9066.36,12061],["2017-08-09",8999.07,8999.07,8914.97,8982.25,14328],["2017-08-10",9066.36,9066.36,8914.97,8931.79,3276],["2017-08-11",8931.79,8931.79,8914.97,8931.79,5270],["2017-08-14",9083.18,9587.8,9083.18,9587.8,86202],["2017-08-15",9722.36,9823.29,9587.8,9604.62,31651],["2017-08-16",9604.62,9739.19,9503.7,9537.34,20600],["2017-08-17",9537.34,9554.16,9436.41,9486.88,11500],["2017-08-18",9486.88,9486.88,9436.41,9486.88,3801],["2017-08-21",9621.44,9806.47,9436.41,9756.01,29800],["2017-08-22",9789.65,9974.68,9756.01,9957.85,44441],["2017-08-23",9991.5,10008.32,9789.65,9789.65,45900],["2017-08-24",9789.65,9957.85,9789.65,9924.21,24800],["2017-08-25",9890.57,9924.21,9789.65,9924.21,13800],["2017-08-28",9941.03,10260.63,9924.21,10109.24,69601],["2017-08-29",10109.24,10159.7,10075.6,10159.7,18600],["2017-08-30",10159.7,10193.34,10126.06,10126.06,16800],["2017-08-31",10159.7,10210.17,10142.88,10159.7,38500],["2017-09-01",10159.7,10193.34,10092.42,10092.42,20700],["2017-09-05",10109.24,10159.7,10041.96,10109.24,33202],["2017-09-06",10092.42,10092.42,10008.32,10008.32,36600],["2017-09-07",10008.32,10008.32,9772.83,10008.32,39603],["2017-09-08",9957.85,10075.6,9957.85,9974.68,5750],["2017-09-11",10008.32,10075.6,9941.03,9974.68,33002],["2017-09-12",9974.68,9974.68,9840.11,9856.93,36653],["2017-09-13",9856.93,9856.93,9688.72,9739.19,83610],["2017-09-14",9692.14,9950.91,9692.14,9715.66,9991],["2017-09-15",9692.14,9856.81,9692.14,9833.28,6608],["2017-09-18",9739.19,9927.38,9715.66,9880.33,33600],["2017-09-19",9880.33,10092.05,9833.28,9997.96,30990],["2017-09-20",10021.48,10115.58,9997.96,10115.58,15003],["2017-09-21",10115.58,10139.1,9997.96,10115.58,15800],["2017-09-22",10115.58,10468.45,10115.58,10468.45,41000],["2017-09-25",10586.07,10633.12,10468.45,10468.45,7000],["2017-09-26",10468.45,10468.45,10233.2,10233.2,27720],["2017-09-27",10233.2,10233.2,10115.58,10139.1,24900],["2017-09-28",10139.1,10350.83,10115.58,10233.2,18600],["2017-09-29",10280.25,10303.78,10139.1,10233.2,1000],["2017-10-02",10115.58,10115.58,9692.14,9809.76,85420],["2017-10-03",9809.76,9833.28,9692.14,9715.66,52900],["2017-10-04",9715.66,9880.33,9715.66,9856.81,7300],["2017-10-05",9950.91,9950.91,9762.71,9809.76,14130],["2017-10-06",9856.81,9856.81,9809.76,9809.76,16700],["2017-10-09",9809.76,9809.76,9715.66,9809.76,8400],["2017-10-10",9739.19,9762.71,9715.66,9762.71,8700],["2017-10-11",9739.19,9762.71,9715.66,9762.71,4300],["2017-10-12",9762.71,9762.71,9715.66,9762.71,2900],["2017-10-13",9762.71,9762.71,9762.71,9762.71,800],["2017-10-16",9762.71,9762.71,9692.14,9692.14,1300],["2017-10-17",9762.71,9762.71,9645.09,9739.19,2900],["2017-10-18",9762.71,9786.23,9645.09,9645.09,10500],["2017-10-19",9739.19,9762.71,9598.04,9645.09,26500],["2017-10-20",9645.09,9762.71,9598.04,9598.04,15100],["2017-10-23",9598.04,9762.71,9598.04,9645.09,36500],["2017-10-24",9645.09,9645.09,9598.04,9598.04,12500],["2017-10-25",9598.04,9598.04,9574.51,9598.04,8000],["2017-10-26",9574.51,9598.04,9409.84,9574.51,7930],["2017-10-27",9574.51,9574.51,9574.51,9574.51,0],["2017-10-30",9762.71,9856.81,9480.42,9480.42,9500],["2017-10-31",9409.84,9480.42,9268.69,9268.69,25360],["2017-11-01",9268.69,9268.69,9221.64,9221.64,17840],["2017-11-02",9409.84,9880.33,9056.97,9056.97,32040],["2017-11-03",9056.97,9362.79,9056.97,9362.79,20221],["2017-11-06",9080.5,9315.74,9056.97,9127.55,10900],["2017-11-07",9080.5,9174.6,9056.97,9174.6,17355],["2017-11-08",9292.22,9362.79,9174.6,9268.69,17860],["2017-11-09",9315.74,9409.84,9315.74,9315.74,12180],["2017-11-10",9362.79,9433.37,9315.74,9339.27,23560],["2017-11-13",9503.94,9503.94,9339.27,9339.27,11350],["2017-11-14",9339.27,9386.32,9339.27,9386.32,4100],["2017-11-15",9386.32,9386.32,9315.74,9362.79,8271],["2017-11-16",9362.79,9362.79,9315.74,9315.74,13500],["2017-11-17",9315.74,9362.79,9292.22,9292.22,16638],["2017-11-20",9292.22,9315.74,9174.6,9245.17,38680],["2017-11-21",8327.71,9245.17,8327.71,9198.12,15875],["2017-11-22",9198.12,9221.64,9174.6,9198.12,10500],["2017-11-23",9198.12,9198.12,9127.55,9127.55,16470],["2017-11-24",9127.55,9127.55,8962.87,9104.02,15762],["2017-11-27",9104.02,9104.02,8821.73,8915.82,50570],["2017-11-28",8915.82,9080.5,8915.82,9033.45,32900],["2017-11-29",9033.45,9033.45,8915.82,8939.35,27916],["2017-11-30",8939.35,9009.92,8892.3,8939.35,27233],["2017-12-01",8915.82,8939.35,8868.78,8915.82,18447],["2017-12-04",8892.3,8892.3,8704.1,8704.1,76440],["2017-12-05",8704.1,8704.1,7904.27,7951.32,77166],["2017-12-06",7927.79,8233.61,7927.79,8115.99,13380],["2017-12-07",8210.09,8210.09,8115.99,8139.51,11300],["2017-12-08",8233.61,8327.71,8139.51,8327.71,22201],["2017-12-11",8304.18,8304.18,8163.04,8163.04,20121],["2017-12-12",8163.04,8163.04,7904.27,7904.27,44098],["2017-12-13",7927.79,8068.94,7927.79,8068.94,6579],["2017-12-14",8045.41,8045.41,8045.41,8045.41,200],["2017-12-15",8045.41,8045.41,7951.32,7951.32,14403],["2017-12-18",7998.37,8115.99,7998.37,8021.89,39240],["2017-12-19",8021.89,8115.99,7998.37,8021.89,17600],["2017-12-20",8045.41,8045.41,8021.89,8021.89,17400],["2017-12-21",8021.89,8021.89,7951.32,7951.32,18500],["2017-12-22",7998.37,7998.37,7880.74,7998.37,31500],["2017-12-25",7998.37,7998.37,7904.27,7904.27,22512],["2017-12-26",7692.55,7716.07,7669.02,7669.02,25503],["2017-12-27",7716.07,7716.07,7669.02,7692.55,16800],["2017-12-28",7739.59,7739.59,7692.55,7692.55,6720],["2017-12-29",7692.55,7692.55,7669.02,7669.02,9300],["2018-01-02",7669.02,7669.02,7527.87,7527.87,17000],["2018-01-03",7527.87,7527.87,7433.77,7433.77,29700],["2018-01-04",7433.77,7433.77,7363.2,7363.2,46136],["2018-01-05",7410.25,7410.25,7316.15,7410.25,26916],["2018-01-08",7363.2,7386.73,7316.15,7316.15,26790],["2018-01-09",7504.35,7645.5,7504.35,7645.5,21900],["2018-01-10",7527.87,7645.5,7527.87,7621.97,31750],["2018-01-11",7621.97,7621.97,7527.87,7527.87,28986],["2018-01-12",7574.92,7574.92,7410.25,7410.25,41221],["2018-01-15",7386.73,7386.73,6680.99,6822.13,66396],["2018-01-16",6822.13,6939.76,6680.99,6822.13,42355],["2018-01-17",6751.56,6869.18,6704.51,6775.09,20100],["2018-01-18",6728.04,7057.38,6728.04,7033.86,7200],["2018-01-19",7057.38,7410.25,7010.33,7292.63,9101],["2018-01-22",7316.15,7645.5,7292.63,7598.45,4896],["2018-01-23",7598.45,7739.59,7598.45,7739.59,17315],["2018-01-24",7739.59,7786.64,7316.15,7316.15,17540],["2018-01-25",7433.77,7645.5,7316.15,7339.68,12509],["2018-01-26",7527.87,7692.55,7527.87,7598.45,12120],["2018-01-29",7598.45,7645.5,7574.92,7598.45,23300],["2018-01-30",7621.97,7621.97,7598.45,7598.45,10350],["2018-01-31",7598.45,7621.97,7598.45,7598.45,12300],["2018-02-01",7598.45,7598.45,7574.92,7574.92,8900],["2018-02-02",7574.92,7574.92,7527.87,7527.87,5550],["2018-02-05",7527.87,7527.87,7480.82,7504.35,15118],["2018-02-06",7504.35,7504.35,7245.58,7410.25,21058],["2018-02-07",7339.68,7363.2,7339.68,7363.2,5501],["2018-02-08",7363.2,7363.2,7057.38,7175.0,22513],["2018-02-09",7175.0,7175.0,7127.95,7175.0,25884],["2018-02-12",7175.0,7175.0,7175.0,7175.0,306],["2018-02-13",7175.0,7175.0,7127.95,7151.48,13000],["2018-02-21",7151.48,7151.48,7104.43,7127.95,10700],["2018-02-22",7104.43,7104.43,7057.38,7057.38,6700],["2018-02-23",7057.38,7057.38,7057.38,7057.38,14520],["2018-02-26",7057.38,7057.38,6963.28,6963.28,30319],["2018-02-27",6986.81,7198.53,6986.81,7198.53,5130],["2018-02-28",7198.53,7198.53,7080.91,7198.53,4165],["2018-03-01",7222.05,7222.05,7127.95,7127.95,8405],["2018-03-02",7151.48,7222.05,7151.48,7222.05,10900],["2018-03-05",7151.48,7292.63,7151.48,7151.48,10310],["2018-03-06",7292.63,7292.63,7198.53,7198.53,4950],["2018-03-07",7245.58,7292.63,7245.58,7292.63,2470],["2018-03-08",7292.63,7316.15,7292.63,7292.63,2900],["2018-03-09",7292.63,7645.5,7292.63,7410.25,13540],["2018-03-12",7504.35,7645.5,7504.35,7645.5,3500],["2018-03-13",7645.5,7716.07,7645.5,7692.55,11600],["2018-03-14",7692.55,7739.59,7692.55,7716.07,21040],["2018-03-15",7716.07,7716.07,7598.45,7598.45,15740],["2018-03-16",7598.45,7621.97,7598.45,7621.97,16600],["2018-03-19",7621.97,7645.5,7621.97,7645.5,10920],["2018-03-20",7669.02,7669.02,7645.5,7645.5,2500],["2018-03-21",7645.5,7645.5,7175.0,7175.0,51450],["2018-03-22",7574.92,7574.92,7574.92,7574.92,100],["2018-03-23",7480.82,7574.92,7480.82,7574.92,4320],["2018-03-26",7527.87,7716.07,7527.87,7716.07,21100],["2018-03-27",7692.55,7716.07,7692.55,7716.07,12730],["2018-03-28",7716.07,7763.12,7692.55,7692.55,12200],["2018-03-29",7739.59,7763.12,7669.02,7669.02,18500],["2018-03-30",7692.55,7692.55,7692.55,7692.55,8100],["2018-04-02",7716.07,7716.07,7669.02,7692.55,18700],["2018-04-03",7692.55,7716.07,7645.5,7692.55,10210],["2018-04-04",7669.02,7716.07,7645.5,7692.55,28700],["2018-04-05",7645.5,7669.02,7598.45,7598.45,12900],["2018-04-06",7598.45,7621.97,7598.45,7621.97,9300],["2018-04-09",7645.5,7669.02,7645.5,7669.02,1500],["2018-04-10",7669.02,7669.02,7645.5,7645.5,4200],["2018-04-11",7645.5,7645.5,7621.97,7645.5,16000],["2018-04-12",7645.5,7645.5,7621.97,7621.97,13300],["2018-04-13",7621.97,7621.97,7621.97,7621.97,10600],["2018-04-16",7621.97,7621.97,7316.15,7621.97,19900],["2018-04-17",7527.87,7645.5,7410.25,7645.5,16400],["2018-04-18",7621.97,7669.02,7621.97,7645.5,3100],["2018-04-19",7645.5,7645.5,7645.5,7645.5,9200],["2018-04-20",7645.5,7645.5,7645.5,7645.5,5600],["2018-04-23",7763.12,7763.12,7645.5,7645.5,17300],["2018-04-24",7645.5,7645.5,7621.97,7621.97,28400],["2018-04-26",7645.5,7645.5,7574.92,7574.92,9300],["2018-04-27",7574.92,7621.97,7574.92,7621.97,600],["2018-05-02",7574.92,7574.92,7574.92,7574.92,6300],["2018-05-03",7598.45,7621.97,7598.45,7621.97,8200],["2018-05-04",7621.97,7621.97,7574.92,7574.92,18800],["2018-05-07",7621.97,7621.97,7574.92,7574.92,2400],["2018-05-08",7574.92,7574.92,7551.4,7551.4,7700],["2018-05-09",7621.97,7621.97,7598.45,7598.45,300],["2018-05-10",7574.92,7598.45,7574.92,7574.92,5200],["2018-05-11",7621.97,7621.97,7574.92,7574.92,6400],["2018-05-14",7574.92,7574.92,7551.4,7574.92,5300],["2018-05-15",7574.92,8327.71,7574.92,7763.12,10100],["2018-05-16",7763.12,7833.69,7763.12,7833.69,8600],["2018-05-17",7833.69,7833.69,7739.59,7739.59,7600],["2018-05-18",7739.59,7739.59,7621.97,7621.97,4000],["2018-05-21",7621.97,7621.97,7574.92,7574.92,3100],["2018-05-22",7574.92,7574.92,7527.87,7574.92,4800],["2018-05-23",7574.92,7574.92,7551.4,7551.4,3500],["2018-05-24",7551.4,7669.02,7551.4,7669.02,1700],["2018-05-25",7551.4,7551.4,7527.87,7527.87,400],["2018-05-28",7175.0,7504.35,6775.09,7504.35,500],["2018-05-29",7504.35,7504.35,7504.35,7504.35,500],["2018-05-30",7504.35,7504.35,7504.35,7504.35,0],["2018-05-31",7057.38,7057.38,7057.38,7057.38,600],["2018-06-01",7692.55,7739.59,7692.55,7739.59,300],["2018-06-04",7339.68,7480.82,6986.81,7457.3,2500],["2018-06-05",7292.63,7457.3,7292.63,7457.3,2400],["2018-06-06",7410.25,7457.3,7410.25,7457.3,1100],["2018-06-07",7748.79,8137.44,7748.79,8137.44,400],["2018-06-08",7700.21,7700.21,7530.17,7530.17,2100],["2018-06-11",7578.75,7578.75,7578.75,7578.75,200],["2018-06-12",7530.17,7530.17,7287.26,7287.26,3200],["2018-06-13",7287.26,7311.55,7287.26,7287.26,6100],["2018-06-14",7287.26,7287.26,7287.26,7287.26,2400],["2018-06-15",7287.26,7287.26,7287.26,7287.26,2200],["2018-06-18",7287.26,7287.26,7165.81,7165.81,1360],["2018-06-19",7165.81,7165.81,7044.35,7044.35,4900],["2018-06-20",7408.72,7748.79,7408.72,7748.79,400],["2018-06-21",7287.26,7287.26,7287.26,7287.26,100],["2018-06-22",7287.26,7287.26,7287.26,7287.26,1100],["2018-06-25",7578.75,7797.37,7578.75,7797.37,2700],["2018-06-26",7578.75,7578.75,7311.55,7311.55,5600],["2018-06-27",7311.55,7311.55,7311.55,7311.55,5100],["2018-06-28",7335.84,7748.79,7311.55,7748.79,2700],["2018-06-29",7821.66,7894.53,7335.84,7773.08,1400],["2018-07-02",7773.08,7773.08,7311.55,7311.55,1400],["2018-07-03",6898.61,6898.61,6898.61,6898.61,1300],["2018-07-04",7384.43,7505.88,7384.43,7505.88,49900],["2018-07-05",7020.06,7457.3,7020.06,7457.3,2400],["2018-07-06",7433.01,7433.01,7311.55,7311.55,300],["2018-07-09",7481.59,7530.17,7481.59,7530.17,800],["2018-07-10",7530.17,7530.17,7530.17,7530.17,400],["2018-07-11",7408.72,7578.75,7360.14,7530.17,7400],["2018-07-12",7530.17,7554.46,7530.17,7554.46,3540],["2018-07-13",7554.46,7700.21,7554.46,7651.63,3000],["2018-07-16",7773.08,7991.7,7773.08,7967.41,2100],["2018-07-17",7967.41,8137.44,7967.41,8137.44,2400],["2018-07-18",8161.73,8453.23,8161.73,8453.23,25500],["2018-07-19",8331.77,8331.77,7627.34,7773.08,35400],["2018-07-20",8161.73,8161.73,7894.53,8088.86,10200],["2018-07-23",8356.06,8356.06,7918.83,7918.83,29400],["2018-07-24",8186.03,8186.03,7554.46,7554.46,14000],["2018-07-25",7554.46,7675.92,7554.46,7675.92,7100],["2018-07-26",7554.46,7675.92,7554.46,7675.92,1900],["2018-07-27",7651.63,7675.92,7651.63,7675.92,26260],["2018-07-30",7627.34,7675.92,7627.34,7675.92,27000],["2018-07-31",7675.92,7675.92,7335.84,7651.63,44000],["2018-08-01",7675.92,7675.92,7675.92,7675.92,30100],["2018-08-02",7675.92,7675.92,7675.92,7675.92,22200],["2018-08-03",7433.01,7675.92,7408.72,7675.92,22500],["2018-08-06",7675.92,7675.92,7675.92,7675.92,30000],["2018-08-07",7675.92,7675.92,7675.92,7675.92,27900],["2018-08-08",7384.43,7384.43,7384.43,7384.43,200],["2018-08-09",7384.43,7384.43,7384.43,7384.43,3900],["2018-08-10",7384.43,7384.43,7165.81,7165.81,5700],["2018-08-13",7287.26,7287.26,7165.81,7165.81,2600],["2018-08-14",7190.1,7190.1,7165.81,7165.81,2500],["2018-08-15",7165.81,7165.81,7165.81,7165.81,1100],["2018-08-16",7165.81,7165.81,7165.81,7165.81,0],["2018-08-17",7165.81,7165.81,7165.81,7165.81,0],["2018-08-20",7287.26,7287.26,7287.26,7287.26,100],["2018-08-21",7287.26,7287.26,7287.26,7287.26,500],["2018-08-22",7287.26,7287.26,7044.35,7068.65,3800],["2018-08-23",7068.65,7068.65,7044.35,7068.65,5000],["2018-08-24",7068.65,7068.65,7044.35,7044.35,3500],["2018-08-27",7287.26,7287.26,7044.35,7068.65,4900],["2018-08-28",7092.94,7092.94,7068.65,7068.65,2500],["2018-08-29",7068.65,7068.65,7068.65,7068.65,100],["2018-08-30",7044.35,7068.65,7044.35,7068.65,1700],["2018-08-31",7165.81,7165.81,7092.94,7092.94,1100],["2018-09-04",7603.04,7603.04,7165.81,7165.81,1100],["2018-09-05",7165.81,7165.81,7117.23,7117.23,3000],["2018-09-06",7141.52,7141.52,7141.52,7141.52,1500],["2018-09-07",7190.1,7190.1,7190.1,7190.1,2000],["2018-09-10",7190.1,7190.1,7190.1,7190.1,0],["2018-09-11",7214.39,7214.39,7214.39,7214.39,700],["2018-09-12",7238.68,7238.68,7044.35,7141.52,14500],["2018-09-13",7141.52,7141.52,7141.52,7141.52,0],["2018-09-14",7141.52,7141.52,7141.52,7141.52,0],["2018-09-17",7165.81,7165.81,7165.81,7165.81,1000],["2018-09-18",7165.81,7165.81,7165.81,7165.81,0],["2018-09-19",7165.81,7165.81,7165.81,7165.81,100],["2018-09-20",7165.81,7287.26,7165.81,7287.26,400],["2018-09-21",7165.81,7165.81,7165.81,7165.81,1000],["2018-09-24",7165.81,7190.1,7165.81,7190.1,300],["2018-09-25",7141.52,7141.52,7141.52,7141.52,300],["2018-09-26",7165.81,7360.14,7141.52,7335.84,2600],["2018-09-27",7335.84,7335.84,7335.84,7335.84,0],["2018-09-28",7190.1,7190.1,7165.81,7165.81,1900],["2018-10-01",7165.81,7165.81,7165.81,7165.81,0],["2018-10-02",7165.81,7165.81,7165.81,7165.81,0],["2018-10-03",7165.81,7165.81,7165.81,7165.81,500],["2018-10-04",7214.39,7214.39,7190.1,7190.1,1000],["2018-10-05",7190.1,7408.72,7190.1,7408.72,700],["2018-10-08",7214.39,7481.59,7190.1,7190.1,1200],["2018-10-09",7481.59,7530.17,7481.59,7530.17,4300],["2018-10-10",7530.17,7530.17,7530.17,7530.17,3800],["2018-10-11",7190.1,7311.55,7165.81,7165.81,1450],["2018-10-12",7165.81,7165.81,7165.81,7165.81,0],["2018-10-15",7068.65,7068.65,7068.65,7068.65,100],["2018-10-16",7092.94,7092.94,7092.94,7092.94,1000],["2018-10-17",7117.23,7117.23,7117.23,7117.23,200],["2018-10-18",7141.52,7141.52,7141.52,7141.52,100],["2018-10-19",7117.23,7117.23,7117.23,7117.23,400],["2018-10-22",7117.23,7117.23,7117.23,7117.23,1000],["2018-10-23",7117.23,7117.23,6922.9,6922.9,3500],["2018-10-24",6922.9,6922.9,6801.45,6801.45,7000],["2018-10-25",6825.74,6922.9,6801.45,6922.9,7400],["2018-10-26",6922.9,6922.9,6922.9,6922.9,2000],["2018-10-29",6922.9,6922.9,6922.9,6922.9,2100],["2018-10-30",6898.61,6898.61,6874.32,6874.32,3000],["2018-10-31",6898.61,6922.9,6874.32,6922.9,2600],["2018-11-01",6874.32,6874.32,6874.32,6874.32,1200],["2018-11-02",6874.32,6874.32,6874.32,6874.32,0],["2018-11-05",6874.32,6874.32,6874.32,6874.32,1700],["2018-11-06",6874.32,6874.32,6874.32,6874.32,0],["2018-11-07",6874.32,6874.32,6874.32,6874.32,0],["2018-11-08",6874.32,6874.32,6874.32,6874.32,0],["2018-11-09",6874.32,6874.32,6874.32,6874.32,0],["2018-11-12",6874.32,6874.32,6874.32,6874.32,0],["2018-11-13",7044.35,7141.52,7044.35,7141.52,355],["2018-11-14",7165.81,7165.81,7092.94,7092.94,300],["2018-11-15",7092.94,7092.94,7044.35,7044.35,2500],["2018-11-16",7068.65,7092.94,7044.35,7068.65,1600],["2018-11-19",7068.65,7068.65,7044.35,7044.35,2000],["2018-11-20",7068.65,7238.68,7068.65,7068.65,1600],["2018-11-21",7068.65,7165.81,7068.65,7165.81,4100],["2018-11-22",7165.81,7190.1,7165.81,7190.1,1200],["2018-11-23",7290.66,7290.66,7190.1,7190.1,200],["2018-11-26",7190.1,7190.1,7190.1,7190.1,0],["2018-11-27",6687.3,7215.24,6486.17,7215.24,2400],["2018-11-28",7215.24,7265.52,7190.1,7215.24,2600],["2018-11-29",7290.66,7290.66,7290.66,7290.66,1200],["2018-11-30",7290.66,7290.66,7290.66,7290.66,7000],["2018-12-03",7340.94,7340.94,7039.26,7089.54,7600],["2018-12-04",7164.96,7265.52,7164.96,7265.52,1600],["2018-12-05",7931.28,7931.28,7381.31,7526.04,2400],["2018-12-06",7526.04,7526.04,7236.57,7236.57,2300],["2018-12-07",7236.57,7236.57,7236.57,7236.57,0],["2018-12-10",7236.57,7236.57,7236.57,7236.57,100],["2018-12-11",7236.57,7381.31,7236.57,7381.31,2600],["2018-12-12",7381.31,7526.04,7381.31,7526.04,2200],["2018-12-13",7526.04,7526.04,7381.31,7410.25,8500],["2018-12-14",7410.25,7526.04,7410.25,7468.14,3000],["2018-12-17",7468.14,7468.14,7468.14,7468.14,2800],["2018-12-18",7468.14,7468.14,7468.14,7468.14,1000],["2018-12-19",7497.09,7526.04,7497.09,7526.04,4000],["2018-12-20",7554.98,7554.98,7526.04,7554.98,4000],["2018-12-21",7641.82,7670.77,7641.82,7670.77,4700],["2018-12-24",7670.77,7728.66,7670.77,7728.66,300],["2018-12-25",7757.61,7815.5,7728.66,7728.66,6800],["2018-12-26",7728.66,7728.66,7728.66,7728.66,4400],["2018-12-27",7728.66,7728.66,7728.66,7728.66,0],["2018-12-28",7728.66,7728.66,7728.66,7728.66,2000],["2019-01-02",7757.61,7757.61,7757.61,7757.61,5100],["2019-01-03",7757.61,7815.5,7757.61,7815.5,11900],["2019-01-04",7757.61,7757.61,7757.61,7757.61,200],["2019-01-07",7815.5,7960.23,7815.5,7960.23,1200],["2019-01-08",7960.23,8076.02,7960.23,8018.12,6300],["2019-01-09",8104.96,8104.96,8047.07,8047.07,1200],["2019-01-10",8076.02,8104.96,8076.02,8104.96,2400],["2019-01-11",8104.96,8133.91,8076.02,8133.91,5700],["2019-01-14",8104.96,8104.96,8076.02,8104.96,6000],["2019-01-15",8104.96,8133.91,8104.96,8133.91,7300],["2019-01-16",8162.86,8191.8,8162.86,8191.8,3100],["2019-01-17",8191.8,8249.69,8191.8,8249.69,2100],["2019-01-18",8249.69,8249.69,8191.8,8191.8,4500],["2019-01-21",8191.8,8191.8,8191.8,8191.8,2000],["2019-01-22",8191.8,8191.8,7960.23,8162.86,15800],["2019-01-23",8162.86,8162.86,8162.86,8162.86,0],["2019-01-24",8162.86,8162.86,8162.86,8162.86,0],["2019-01-25",8162.86,8162.86,8162.86,8162.86,2500],["2019-01-28",8191.8,8191.8,8162.86,8162.86,10400],["2019-01-29",8191.8,8191.8,8162.86,8191.8,3100],["2019-01-30",8191.8,8191.8,8162.86,8162.86,6000],["2019-01-31",8220.75,8220.75,8191.8,8191.8,6100],["2019-02-01",8191.8,8220.75,8191.8,8220.75,5800],["2019-02-11",8249.69,8278.64,8249.69,8278.64,2100],["2019-02-12",8307.59,8394.43,8307.59,8394.43,1200],["2019-02-13",8394.43,8394.43,8394.43,8394.43,800],["2019-02-14",8539.16,8539.16,8423.37,8539.16,1900],["2019-02-15",8539.16,8539.16,8539.16,8539.16,0],["2019-02-18",8568.1,8597.05,8568.1,8568.1,2500],["2019-02-19",8568.1,8568.1,8568.1,8568.1,3700],["2019-02-20",8568.1,8568.1,8539.16,8568.1,4500],["2019-02-21",8597.05,8597.05,8597.05,8597.05,100],["2019-02-22",8568.1,8568.1,8568.1,8568.1,1500],["2019-02-25",8568.1,8683.89,8568.1,8683.89,9200],["2019-02-26",9552.28,9552.28,8683.89,8683.89,900],["2019-02-27",8683.89,8683.89,8683.89,8683.89,900],["2019-02-28",8683.89,8683.89,8683.89,8683.89,12000],["2019-03-01",8683.89,8828.62,8626.0,8828.62,7300],["2019-03-04",8683.89,8683.89,8683.89,8683.89,3700],["2019-03-05",8683.89,8683.89,8683.89,8683.89,1100],["2019-03-06",8828.62,8828.62,8828.62,8828.62,300],["2019-03-07",8683.89,8683.89,8683.89,8683.89,10000],["2019-03-08",8683.89,8683.89,8683.89,8683.89,4600],["2019-03-11",8683.89,8683.89,8539.16,8539.16,3300],["2019-03-12",8683.89,8683.89,8539.16,8539.16,5100],["2019-03-13",8539.16,8539.16,8539.16,8539.16,5200],["2019-03-14",8539.16,8539.16,8510.21,8539.16,15000],["2019-03-15",8539.16,8539.16,8539.16,8539.16,100],["2019-03-18",8539.16,8539.16,8539.16,8539.16,900],["2019-03-19",8568.1,8568.1,8539.16,8539.16,600],["2019-03-20",8539.16,8539.16,8539.16,8539.16,500],["2019-03-21",8568.1,8568.1,8539.16,8539.16,1100],["2019-03-22",8568.1,8597.05,8568.1,8597.05,2000],["2019-03-25",8626.0,8626.0,8568.1,8568.1,11100],["2019-03-26",8654.94,8654.94,8568.1,8654.94,3400],["2019-03-27",8568.1,8597.05,8568.1,8568.1,5600],["2019-03-28",8828.62,8828.62,8568.1,8626.0,300],["2019-03-29",8626.0,8626.0,8626.0,8626.0,200],["2019-04-01",8568.1,8568.1,8568.1,8568.1,4320],["2019-04-02",8568.1,8568.1,8568.1,8568.1,0],["2019-04-03",8597.05,8683.89,8597.05,8597.05,1300],["2019-04-04",8597.05,8597.05,8597.05,8597.05,5000],["2019-04-05",8627.0,8686.91,8627.0,8686.91,2100],["2019-04-08",8656.96,8656.96,8627.0,8627.0,1002200],["2019-04-09",7788.27,7788.27,7788.27,7788.27,100],["2019-04-10",8087.82,8537.14,7788.27,8447.28,1100],["2019-04-11",8537.14,8537.14,8537.14,8537.14,5000],["2019-04-12",9286.01,9286.01,8567.09,8567.09,1900],["2019-04-16",8686.91,8686.91,8686.91,8686.91,2500],["2019-04-17",8686.91,8686.91,8686.91,8686.91,2200],["2019-04-18",8686.91,8986.46,8686.91,8986.46,1100],["2019-04-19",8686.91,8686.91,8686.91,8686.91,600],["2019-04-22",8686.91,8686.91,8537.14,8686.91,1700],["2019-04-23",8686.91,8686.91,8686.91,8686.91,2000],["2019-04-24",8686.91,8686.91,8686.91,8686.91,2500],["2019-04-25",8686.91,8746.82,8686.91,8746.82,2200],["2019-04-26",8746.82,8746.82,8686.91,8686.91,1500],["2019-05-02",8836.69,8836.69,8836.69,8836.69,300],["2019-05-03",8836.69,8836.69,8836.69,8836.69,300],["2019-05-06",8836.69,8836.69,8836.69,8836.69,200],["2019-05-07",8627.0,8627.0,8627.0,8627.0,100],["2019-05-08",7788.27,8627.0,7788.27,8627.0,200],["2019-05-09",8836.69,8836.69,8746.82,8836.69,300],["2019-05-10",8836.69,8926.55,8836.69,8926.55,1300],["2019-05-13",8926.55,9136.24,8926.55,9136.24,700],["2019-05-14",9076.33,9286.01,8926.55,9136.24,3700],["2019-05-15",9136.24,9136.24,8986.46,8986.46,109300],["2019-05-16",9136.24,9136.24,9136.24,9136.24,4000],["2019-05-17",9136.24,9136.24,9136.24,9136.24,1000],["2019-05-20",9885.11,9885.11,8836.69,8836.69,200],["2019-05-21",9405.83,9405.83,9136.24,9136.24,1800],["2019-05-22",9136.24,9166.19,9136.24,9136.24,300],["2019-05-23",9226.1,9885.11,9226.1,9885.11,1000],["2019-05-24",8896.6,10424.3,8896.6,9885.11,1700],["2019-05-27",8896.6,10154.7,8896.6,9166.19,800],["2019-05-28",9166.19,9196.15,9136.24,9136.24,3600],["2019-05-29",9226.1,9435.79,9226.1,9286.01,4900],["2019-05-30",9286.01,9564.59,9286.01,9564.59,200],["2019-05-31",9564.59,9564.59,9564.59,9564.59,0],["2019-06-03",9564.59,9564.59,9564.59,9564.59,0],["2019-06-04",9286.01,9286.01,9286.01,9286.01,700],["2019-06-05",9286.01,9286.01,9286.01,9286.01,600],["2019-06-06",9286.01,9286.01,9286.01,9286.01,900],["2019-06-07",9316.97,9316.97,9193.15,9193.15,2100],["2019-06-10",9719.36,9719.36,9719.36,9719.36,100],["2019-06-11",8883.62,8883.62,8883.62,8883.62,100],["2019-06-12",9286.01,9286.01,9007.43,9007.43,300],["2019-06-13",9007.43,9007.43,9007.43,9007.43,0],["2019-06-14",9131.25,9286.01,9131.25,9286.01,200],["2019-06-17",9162.2,9162.2,9131.25,9131.25,300],["2019-06-18",9286.01,9286.01,9286.01,9286.01,600],["2019-06-19",9286.01,9286.01,9286.01,9286.01,1125],["2019-06-20",9286.01,9286.01,9286.01,9286.01,6700],["2019-06-21",9286.01,9286.01,9286.01,9286.01,3000],["2019-06-24",9286.01,9595.55,9286.01,9595.55,500],["2019-06-25",9595.55,9595.55,9347.92,9347.92,800],["2019-06-26",9347.92,9347.92,9347.92,9347.92,0],["2019-06-27",9347.92,9347.92,9316.97,9316.97,3500],["2019-06-28",9316.97,9316.97,9316.97,9316.97,1000],["2019-07-01",8574.08,10214.61,8574.08,9286.01,3200],["2019-07-02",9316.97,9316.97,9286.01,9286.01,3200],["2019-07-03",9286.01,9286.01,9286.01,9286.01,0],["2019-07-04",9286.01,9316.97,9286.01,9316.97,1500],["2019-07-05",9347.92,9347.92,9347.92,9347.92,500],["2019-07-08",9378.87,9378.87,9347.92,9347.92,2200],["2019-07-09",9440.78,9440.78,9347.92,9347.92,3800],["2019-07-10",9378.87,9378.87,9347.92,9347.92,5600],["2019-07-11",9347.92,9347.92,9347.92,9347.92,15900],["2019-07-12",9347.92,9347.92,9347.92,9347.92,10500],["2019-07-15",9378.87,9378.87,9316.97,9347.92,10900],["2019-07-16",9347.92,9347.92,9316.97,9316.97,11100],["2019-07-17",9347.92,9347.92,9347.92,9347.92,9000],["2019-07-18",9595.55,10276.52,9595.55,10276.52,38000],["2019-07-19",10833.68,11081.31,10121.75,10121.75,6000],["2019-07-22",10400.33,11112.26,10400.33,10988.45,18600],["2019-07-23",10988.45,11236.07,10895.59,10926.54,21200],["2019-07-24",10926.54,10957.49,10369.38,10833.68,3600],["2019-07-25",10895.59,10895.59,10369.38,10678.91,9500],["2019-07-26",10771.77,10771.77,10647.96,10709.87,5000],["2019-07-29",10833.68,10988.45,10833.68,10988.45,4200],["2019-07-30",10988.45,11267.03,10833.68,10833.68,11000],["2019-07-31",10833.68,10833.68,10802.73,10833.68,7800],["2019-08-01",10864.63,11545.61,10864.63,11452.75,20200],["2019-08-02",11514.65,12350.4,11514.65,12071.82,43800],["2019-08-05",12319.44,13279.0,12319.44,12938.51,31100],["2019-08-06",12845.65,13279.0,12690.88,13217.09,63930],["2019-08-07",13279.0,13309.95,12628.98,12690.88,12300],["2019-08-08",12783.74,12783.74,12690.88,12690.88,5300],["2019-08-09",12567.07,12567.07,11731.33,11731.33,42600],["2019-08-12",11607.51,11607.51,11081.31,11205.12,25400],["2019-08-13",10988.45,11762.28,10988.45,11762.28,15800],["2019-08-14",11762.28,12071.82,11762.28,11762.28,6100],["2019-08-15",11762.28,11762.28,11452.75,11700.37,12100],["2019-08-16",11669.42,12040.86,11514.65,11917.05,6500],["2019-08-19",11607.51,11762.28,11545.61,11607.51,13000],["2019-08-20",11762.28,12381.35,11731.33,12381.35,9200],["2019-08-21",12381.35,12536.12,12071.82,12071.82,8800],["2019-08-22",12071.82,12071.82,11762.28,12071.82,5900],["2019-08-23",12071.82,12071.82,11762.28,11762.28,4400],["2019-08-26",11762.28,12536.12,11762.28,12350.4,14100],["2019-08-27",12381.35,12536.12,12164.68,12164.68,12000],["2019-08-28",12226.58,12350.4,12164.68,12350.4,8400],["2019-08-29",12195.63,12257.54,11948.0,11948.0,4900],["2019-08-30",11948.0,12009.91,11948.0,11978.96,9600],["2019-09-03",11948.0,11978.96,11917.05,11917.05,10400],["2019-09-04",11917.05,11948.0,11855.14,11917.05,4500],["2019-09-05",12040.86,12071.82,12040.86,12071.82,1000],["2019-09-06",11917.05,12040.86,11762.28,12040.86,5700],["2019-09-09",11762.28,11762.28,11297.98,11297.98,900],["2019-09-10",11824.19,11824.19,11762.28,11762.28,300],["2019-09-11",11917.05,11917.05,11297.98,11762.28,1800],["2019-09-12",11824.19,11824.19,11824.19,11824.19,100],["2019-09-13",11297.98,11514.65,11267.03,11452.75,1400],["2019-09-16",11143.21,11700.37,11143.21,11607.51,10500],["2019-09-17",11607.51,11607.51,11607.51,11607.51,4100],["2019-09-18",11638.47,11638.47,11607.51,11607.51,5000],["2019-09-19",11607.51,11607.51,11545.61,11607.51,2300],["2019-09-20",11607.51,11638.47,11545.61,11638.47,9300],["2019-09-23",11669.42,11700.37,11545.61,11545.61,10500],["2019-09-24",11607.51,11607.51,11545.61,11607.51,2700],["2019-09-25",11545.61,11545.61,11452.75,11452.75,2800],["2019-09-26",11452.75,11452.75,11452.75,11452.75,800],["2019-09-27",11297.98,11297.98,10833.68,10833.68,11300],["2019-09-30",11143.21,11143.21,10833.68,10988.45,8900],["2019-10-01",11143.21,11143.21,11019.4,11019.4,1000],["2019-10-02",11050.35,11050.35,11050.35,11050.35,6400],["2019-10-03",11081.31,11143.21,11050.35,11143.21,2100],["2019-10-04",11236.07,11328.93,11143.21,11143.21,2700],["2019-10-07",11205.12,11236.07,11205.12,11236.07,600],["2019-10-08",11267.03,11267.03,11236.07,11236.07,7200],["2019-10-09",11297.98,11297.98,11236.07,11236.07,7100],["2019-10-10",11328.93,11328.93,11328.93,11328.93,1000],["2019-10-11",11359.89,11359.89,11328.93,11328.93,2000],["2019-10-14",11359.89,11452.75,11359.89,11421.79,1500],["2019-10-15",11421.79,11452.75,11421.79,11452.75,5000],["2019-10-16",11452.75,11514.65,11452.75,11483.7,6500],["2019-10-17",11483.7,11607.51,11483.7,11607.51,1500],["2019-10-18",11607.51,11607.51,11452.75,11452.75,5000],["2019-10-21",11452.75,11452.75,11297.98,11297.98,6800],["2019-10-22",11297.98,11297.98,11297.98,11297.98,6300],["2019-10-23",11328.93,11607.51,11328.93,11607.51,1450],["2019-10-24",11607.51,11607.51,11297.98,11359.89,14800],["2019-10-25",11421.79,11762.28,11390.84,11762.28,6900],["2019-10-28",11762.28,11917.05,11762.28,11917.05,2700],["2019-10-29",11824.19,11824.19,11607.51,11607.51,5700],["2019-10-30",11793.24,11793.24,11731.33,11731.33,13900],["2019-10-31",11731.33,11762.28,11731.33,11731.33,12600],["2019-11-01",11731.33,11731.33,11700.37,11700.37,1800],["2019-11-04",11700.37,11700.37,11607.51,11607.51,2100],["2019-11-05",11607.51,11607.51,11452.75,11452.75,7500],["2019-11-06",11669.42,11700.37,11669.42,11700.37,1800],["2019-11-07",11700.37,11762.28,11607.51,11607.51,4200],["2019-11-08",11607.51,11607.51,11607.51,11607.51,3900],["2019-11-11",11607.51,11700.37,11607.51,11607.51,3000],["2019-11-12",11607.51,11607.51,11452.75,11607.51,6400],["2019-11-13",11607.51,11607.51,11452.75,11483.7,5600],["2019-11-14",11514.65,11514.65,11483.7,11483.7,2500],["2019-11-15",11607.51,11607.51,11483.7,11514.65,5800],["2019-11-18",11514.65,11607.51,11514.65,11607.51,6900],["2019-11-19",11545.61,11607.51,11514.65,11514.65,9700],["2019-11-20",11545.61,11545.61,11390.84,11390.84,10700],["2019-11-21",11874.87,11874.87,11358.57,11455.38,5400],["2019-11-22",11616.72,11616.72,11616.72,11616.72,600],["2019-11-25",10455.05,11616.72,10455.05,11326.3,900],["2019-11-26",10196.9,11455.38,10196.9,11358.57,4100],["2019-11-27",10810.01,11616.72,10810.01,11616.72,4900],["2019-11-28",10455.05,11681.26,10455.05,11455.38,6900],["2019-11-29",11616.72,11616.72,11616.72,11616.72,3600],["2019-12-02",10680.93,12262.1,10680.93,11778.07,13600],["2019-12-03",11810.33,12262.1,11810.33,11874.87,2700],["2019-12-04",12068.48,12423.44,12068.48,12262.1,2200],["2019-12-05",12262.1,12423.44,11971.68,12423.44,5900],["2019-12-06",12584.78,12746.13,12262.1,12262.1,6100],["2019-12-09",12262.1,12552.51,12197.56,12197.56,5500],["2019-12-10",12262.1,12262.1,12229.83,12229.83,3600],["2019-12-11",12423.44,12584.78,12229.83,12229.83,3300],["2019-12-12",11132.69,12423.44,11132.69,12100.75,300],["2019-12-13",12423.44,12423.44,12100.75,12262.1,4200],["2019-12-16",12229.83,12229.83,12100.75,12100.75,16300],["2019-12-17",12100.75,12423.44,12100.75,12100.75,14600],["2019-12-18",12100.75,12262.1,12100.75,12100.75,13100],["2019-12-19",12133.02,12133.02,12100.75,12133.02,14100],["2019-12-20",12133.02,12133.02,12100.75,12100.75,9700],["2019-12-23",12100.75,12100.75,11939.41,11939.41,10400],["2019-12-24",12100.75,12100.75,12003.95,12100.75,13500],["2019-12-25",12100.75,12197.56,12100.75,12197.56,22300],["2019-12-26",12133.02,12133.02,12133.02,12133.02,2600],["2019-12-27",12133.02,12133.02,12133.02,12133.02,3900],["2019-12-30",12133.02,12133.02,12100.75,12100.75,7100],["2019-12-31",12100.75,12100.75,12100.75,12100.75,4300],["2020-01-02",12100.75,12100.75,12036.21,12100.75,9900],["2020-01-03",12100.75,12584.78,12100.75,12294.36,8000],["2020-01-06",12294.36,12294.36,12262.1,12262.1,8100],["2020-01-07",12165.29,12197.56,12165.29,12165.29,1200],["2020-01-08",12165.29,12165.29,12165.29,12165.29,1200],["2020-01-09",12165.29,12165.29,12165.29,12165.29,800],["2020-01-10",11939.41,12165.29,11616.72,12165.29,21200],["2020-01-13",12165.29,12165.29,12165.29,12165.29,20000],["2020-01-14",12133.02,12133.02,12133.02,12133.02,1000],["2020-01-15",12133.02,12133.02,12100.75,12100.75,2100],["2020-01-16",11003.62,12520.24,11003.62,12520.24,200],["2020-01-17",11294.04,13746.45,11294.04,13230.16,31900],["2020-01-20",12036.21,13391.5,12036.21,12842.93,2400],["2020-01-21",12778.39,12907.47,12746.13,12907.47,7200],["2020-01-22",12907.47,12907.47,12907.47,12907.47,100],["2020-01-30",12842.93,13165.62,12810.66,13101.08,26200],["2020-01-31",12907.47,12907.47,12778.39,12778.39,6500],["2020-02-03",12746.13,12746.13,11616.72,12584.78,5400],["2020-02-04",12584.78,12584.78,12584.78,12584.78,100],["2020-02-05",12875.2,12875.2,12746.13,12746.13,15500],["2020-02-06",12713.86,12713.86,12713.86,12713.86,700],["2020-02-07",12455.71,12842.93,12391.17,12842.93,3600],["2020-02-10",12649.32,12649.32,12520.24,12520.24,2000],["2020-02-11",12326.63,12552.51,11939.41,11939.41,10200],["2020-02-12",11939.41,12487.98,11939.41,12487.98,4600],["2020-02-13",12100.75,12358.9,12100.75,12358.9,1000],["2020-02-14",12326.63,12326.63,12100.75,12100.75,2300],["2020-02-17",12100.75,12229.83,12100.75,12100.75,9500],["2020-02-18",12003.95,12229.83,12003.95,12229.83,9800],["2020-02-19",12229.83,12229.83,12229.83,12229.83,0],["2020-02-20",12229.83,12326.63,12229.83,12294.36,500],["2020-02-21",12229.83,12423.44,12229.83,12423.44,2400],["2020-02-24",12100.75,12423.44,12003.95,12003.95,2500],["2020-02-25",12003.95,12133.02,11939.41,12133.02,7000],["2020-02-26",12229.83,12229.83,12229.83,12229.83,100],["2020-02-27",12229.83,12229.83,12100.75,12100.75,4700],["2020-02-28",12003.95,12003.95,12003.95,12003.95,100],["2020-03-02",12036.21,12036.21,12036.21,12036.21,1500],["2020-03-03",12100.75,12100.75,11939.41,11939.41,1900],["2020-03-04",11939.41,11939.41,11810.33,11939.41,1500],["2020-03-05",11939.41,11939.41,11939.41,11939.41,200],["2020-03-06",11939.41,12133.02,11810.33,12133.02,1600],["2020-03-09",11455.38,11455.38,11132.69,11132.69,5200],["2020-03-10",11294.04,11907.14,11294.04,11907.14,1100],["2020-03-11",11423.11,11616.72,11294.04,11294.04,24400],["2020-03-12",11035.89,11035.89,10325.98,10325.98,14320],["2020-03-13",9325.65,10035.56,9325.65,10035.56,300],["2020-03-16",9067.5,10648.66,9067.5,9712.87,2007],["2020-03-17",9228.84,10648.66,9228.84,10648.66,2100],["2020-03-18",9616.06,11261.77,9616.06,11132.69,1100],["2020-03-19",10067.83,10713.2,10035.56,10035.56,15200],["2020-03-20",9067.5,10455.05,9067.5,10455.05,1200],["2020-03-23",9712.87,9777.41,9422.45,9454.72,18700],["2020-03-24",10164.63,10390.51,10164.63,10390.51,4500],["2020-03-25",9712.87,11294.04,9712.87,11132.69,8200],["2020-03-26",11132.69,11294.04,10325.98,11229.5,15800],["2020-03-27",11132.69,11197.23,10325.98,10325.98,11500],["2020-03-30",10325.98,10325.98,10067.83,10196.9,4800],["2020-03-31",10196.9,10196.9,10003.29,10003.29,16000],["2020-04-01",10584.12,10584.12,10584.12,10584.12,100],["2020-04-03",10132.36,10584.12,9680.6,10584.12,9500],["2020-04-06",10648.66,10648.66,10261.44,10261.44,2500],["2020-04-07",10325.98,10390.51,10325.98,10390.51,1900],["2020-04-08",10390.51,10422.78,10325.98,10358.24,3200],["2020-04-09",10390.51,10648.66,10325.98,10325.98,7200],["2020-04-10",10325.98,10325.98,10293.71,10293.71,10000],["2020-04-13",10648.66,10971.35,10648.66,10971.35,1100],["2020-04-14",10971.35,10971.35,10971.35,10971.35,100],["2020-04-15",10971.35,11455.38,10971.35,11455.38,1200],["2020-04-16",11294.04,11423.11,11294.04,11423.11,600],["2020-04-17",11552.18,11552.18,11552.18,11552.18,300],["2020-04-20",11261.77,11455.38,11229.5,11229.5,3200],["2020-04-21",11229.5,11455.38,11132.69,11132.69,5400],["2020-04-22",11132.69,11455.38,11003.62,11423.11,4800],["2020-04-23",12036.21,12100.75,11778.07,11939.41,20800],["2020-04-24",11842.6,12068.48,11842.6,12068.48,7100],["2020-04-27",12036.21,12358.9,12036.21,12358.9,9400],["2020-04-28",12358.9,12487.98,12358.9,12455.71,7900],["2020-04-29",12455.71,12617.05,12423.44,12617.05,9100],["2020-05-04",12520.24,12617.05,12520.24,12584.78,13500],["2020-05-05",12584.78,12584.78,12552.51,12552.51,2300],["2020-05-06",12552.51,12681.59,12552.51,12681.59,12000],["2020-05-07",12681.59,12681.59,12552.51,12552.51,6900],["2020-05-08",12552.51,12584.78,12262.1,12262.1,9700],["2020-05-11",12294.36,12326.63,12100.75,12262.1,8600],["2020-05-12",12262.1,12391.17,12262.1,12262.1,5400],["2020-05-13",12262.1,12584.78,12262.1,12262.1,13100],["2020-05-14",12262.1,12584.78,12262.1,12423.44,2200],["2020-05-15",12584.78,12746.13,12455.71,12455.71,3100],["2020-05-18",12520.24,12520.24,12391.17,12520.24,2500],["2020-05-19",12584.78,12746.13,12584.78,12746.13,8223],["2020-05-20",11487.65,12746.13,11487.65,12746.13,5700],["2020-05-21",12746.13,12746.13,12746.13,12746.13,3600],["2020-05-22",12746.13,12746.13,12617.05,12746.13,6000],["2020-05-25",12746.13,12907.47,12649.32,12907.47,13500],["2020-05-26",12907.47,13230.16,12746.13,12842.93,33000],["2020-05-27",12907.47,13068.81,12875.2,12907.47,29400],["2020-05-28",12875.2,12907.47,12875.2,12875.2,22900],["2020-05-29",13244.02,13244.02,12942.26,12942.26,2400],["2020-06-01",12841.67,12975.79,12774.61,12975.79,3000],["2020-06-02",12908.73,12975.79,12573.44,12573.44,12400],["2020-06-03",12573.44,12573.44,12405.79,12573.44,18300],["2020-06-04",12908.73,12908.73,12774.61,12774.61,500],["2020-06-05",12808.14,12808.14,12808.14,12808.14,610],["2020-06-08",12774.61,12774.61,12674.03,12741.08,6700],["2020-06-09",12741.08,12741.08,12707.55,12707.55,7800],["2020-06-10",12741.08,12741.08,12405.79,12674.03,7300],["2020-06-11",12506.38,12539.91,12506.38,12539.91,8927],["2020-06-12",12539.91,12539.91,12338.73,12405.79,17600],["2020-06-15",12539.91,12573.44,12338.73,12338.73,10600],["2020-06-16",11265.8,12338.73,11265.8,12238.15,5700],["2020-06-17",12405.79,12405.79,12405.79,12405.79,1500],["2020-06-18",12405.79,12573.44,12405.79,12573.44,5000],["2020-06-19",12573.44,12573.44,12573.44,12573.44,5700],["2020-06-22",12573.44,13076.38,12573.44,12674.03,6900],["2020-06-23",12741.08,12741.08,12674.03,12674.03,7500],["2020-06-24",12707.55,12741.08,12674.03,12741.08,7200],["2020-06-25",12707.55,12707.55,12674.03,12707.55,1600],["2020-06-26",12707.55,12808.14,12707.55,12808.14,5100],["2020-06-29",12741.08,12741.08,12674.03,12674.03,7000],["2020-06-30",12674.03,12674.03,12472.85,12472.85,4300],["2020-07-01",12573.44,12674.03,12573.44,12674.03,1400],["2020-07-02",12606.97,12707.55,12573.44,12707.55,3300],["2020-07-03",12573.44,12640.5,12573.44,12640.5,7200],["2020-07-06",12573.44,12606.97,12506.38,12573.44,12600],["2020-07-07",12774.61,12774.61,12741.08,12741.08,300],["2020-07-08",12741.08,12741.08,12741.08,12741.08,4000],["2020-07-09",12741.08,12808.14,12741.08,12741.08,5900],["2020-07-10",12741.08,12741.08,12606.97,12741.08,2400],["2020-07-13",12606.97,12606.97,12606.97,12606.97,1000],["2020-07-14",12741.08,12741.08,12674.03,12674.03,1600],["2020-07-15",12741.08,12741.08,12741.08,12741.08,5100],["2020-07-16",12808.14,12875.2,12774.61,12774.61,300],["2020-07-17",12774.61,12774.61,12774.61,12774.61,400],["2020-07-20",13746.96,14048.72,13612.84,13814.02,54200],["2020-07-21",13814.02,14216.37,13746.96,13881.08,26900],["2020-07-22",13948.13,13948.13,13780.49,13780.49,22200],["2020-07-23",13847.55,14082.25,13780.49,13948.13,22700],["2020-07-24",14082.25,14149.31,13948.13,13948.13,70200],["2020-07-27",13981.66,14182.84,13914.6,13914.6,43300],["2020-07-28",14082.25,14082.25,13881.08,14082.25,21400],["2020-07-29",14149.31,14149.31,13881.08,13981.66,31100],["2020-07-30",14015.19,14048.72,13881.08,13914.6,7600],["2020-07-31",13914.6,14015.19,13914.6,14015.19,10300],["2020-08-03",14082.25,15088.13,14082.25,14954.01,31700],["2020-08-04",14987.54,15725.18,14954.01,15054.6,31500],["2020-08-05",15222.24,15423.42,15021.07,15423.42,10700],["2020-08-06",15423.42,15423.42,15255.77,15322.83,7200],["2020-08-07",15322.83,15423.42,15255.77,15322.83,31100],["2020-08-10",15356.36,15758.71,15322.83,15725.18,31000],["2020-08-11",15926.35,15926.35,15691.65,15725.18,30000],["2020-08-12",15926.35,16261.65,15792.24,16261.65,20200],["2020-08-13",16395.76,16395.76,16261.65,16328.7,15800],["2020-08-14",16295.18,16395.76,16261.65,16362.23,21500],["2020-08-17",16731.05,17032.82,16429.29,16697.53,8400],["2020-08-18",16764.58,16999.29,16697.53,16999.29,15600],["2020-08-19",17099.88,17938.1,17099.88,17938.1,29700],["2020-08-20",17938.1,18608.69,17770.46,17770.46,21000],["2020-08-21",17736.93,17736.93,16831.64,17099.88,28900],["2020-08-24",16999.29,17267.52,16831.64,17032.82,19800],["2020-08-25",16764.58,17099.88,16764.58,17099.88,9400],["2020-08-26",16831.64,17401.64,16831.64,17401.64,21400],["2020-08-27",17267.52,17502.23,17267.52,17502.23,4500],["2020-08-28",17502.23,17502.23,17267.52,17334.58,2400],["2020-08-31",17166.93,17166.93,16429.29,16462.82,30100],["2020-09-01",16462.82,16764.58,16462.82,16764.58,27100],["2020-09-03",16932.23,16932.23,16529.88,16664.0,4800],["2020-09-04",16462.82,16865.17,16429.29,16831.64,6400],["2020-09-07",16731.05,16731.05,16462.82,16462.82,13800],["2020-09-08",16596.94,16596.94,16395.76,16462.82,18000],["2020-09-09",16395.76,16496.35,16328.7,16496.35,11600],["2020-09-10",16664.0,16764.58,16429.29,16496.35,15800],["2020-09-11",16529.88,16529.88,16496.35,16496.35,14300],["2020-09-14",16496.35,16630.47,16496.35,16563.41,1200],["2020-09-15",16563.41,16596.94,16529.88,16529.88,1600],["2020-09-16",16563.41,16563.41,16429.29,16429.29,18846],["2020-09-17",16462.82,16462.82,16362.23,16429.29,17600],["2020-09-18",16429.29,16596.94,16429.29,16563.41,4400],["2020-09-21",16563.41,16563.41,16395.76,16529.88,20000],["2020-09-22",16462.82,16596.94,16429.29,16462.82,18400],["2020-09-23",16563.41,16563.41,16529.88,16529.88,2200],["2020-09-24",16529.88,16596.94,16496.35,16529.88,12600],["2020-09-25",16563.41,16563.41,16529.88,16563.41,9500],["2020-09-28",16596.94,16831.64,16596.94,16596.94,2800],["2020-09-29",16630.47,16731.05,16596.94,16697.53,6100],["2020-09-30",16697.53,16932.23,16664.0,16932.23,28900],["2020-10-01",16932.23,17871.05,16932.23,17871.05,44200],["2020-10-02",17938.1,17938.1,17368.11,17703.4,36000],["2020-10-05",17535.75,17703.4,17368.11,17569.28,22000],["2020-10-06",17636.34,18407.51,17401.64,17971.63,20100],["2020-10-07",17770.46,17904.58,17669.87,17703.4,37800],["2020-10-08",17736.93,17770.46,17435.17,17669.87,25300],["2020-10-09",17703.4,17938.1,17502.23,17803.99,5400],["2020-10-12",17904.58,17904.58,17602.81,17669.87,18100],["2020-10-13",17703.4,17736.93,17602.81,17736.93,17900],["2020-10-14",17803.99,17871.05,17602.81,17770.46,17300],["2020-10-15",17871.05,17871.05,17703.4,17770.46,16500],["2020-10-16",17770.46,18038.69,17267.52,17703.4,38600],["2020-10-19",17703.4,17938.1,17703.4,17904.58,16600],["2020-10-20",17904.58,17904.58,17803.99,17904.58,11000],["2020-10-21",18038.69,19279.27,18038.69,18709.28,42800],["2020-10-22",18742.8,19279.27,18642.22,19245.74,48700],["2020-10-23",19245.74,19279.27,18809.86,19044.57,16600],["2020-10-26",18943.98,18977.51,18843.39,18843.39,7900],["2020-10-27",18843.39,18843.39,18273.4,18273.4,32200],["2020-10-28",18273.4,18441.04,18038.69,18038.69,14600],["2020-10-29",17803.99,18105.75,17770.46,18105.75,9400],["2020-10-30",18105.75,18172.81,18072.22,18172.81,3500],["2020-11-02",18105.75,18105.75,17770.46,17938.1,6600],["2020-11-03",18239.87,18239.87,17770.46,17837.52,17000],["2020-11-04",17837.52,17904.58,17703.4,17904.58,6400],["2020-11-05",17938.1,17938.1,17803.99,17938.1,11100],["2020-11-06",17904.58,17938.1,17837.52,17938.1,17100],["2020-11-09",17871.05,18072.22,17871.05,18072.22,12400],["2020-11-10",18407.51,18407.51,18072.22,18206.34,9100],["2020-11-11",18273.4,18273.4,18105.75,18206.34,13200],["2020-11-12",18139.28,18139.28,17703.4,17770.46,47900],["2020-11-13",17770.46,17803.99,17703.4,17770.46,18700],["2020-11-16",17770.46,17938.1,17736.93,17938.1,25600],["2020-11-17",17803.99,17938.1,17736.93,17938.1,16100],["2020-11-18",17938.1,17971.63,17770.46,17938.1,6700],["2020-11-19",17938.1,18038.69,17837.52,17837.52,8800],["2020-11-20",17837.52,19446.92,17837.52,19446.92,78500],["2020-11-23",19480.45,19782.21,19312.8,19446.92,17000],["2020-11-24",19212.21,19446.92,18910.45,18910.45,16500],["2020-11-25",18977.51,19078.1,18541.63,18541.63,29100],["2020-11-26",18541.63,18943.98,18541.63,18675.75,7300],["2020-11-27",18709.28,18776.33,18441.04,18776.33,12700],["2020-11-30",18541.63,18776.33,18541.63,18776.33,11200],["2020-12-01",18541.63,20452.79,18508.1,19279.27,46700],["2020-12-02",19245.74,19279.27,19145.15,19145.15,16300],["2020-12-03",19520.55,19588.8,19145.15,19588.8,30100],["2020-12-04",19657.06,19691.18,19520.55,19520.55,9500],["2020-12-07",19759.44,19964.2,19622.93,19622.93,18700],["2020-12-08",19622.93,19793.56,19418.17,19452.3,26400],["2020-12-09",19452.3,19452.3,19349.92,19384.04,13000],["2020-12-10",19384.04,19520.55,19349.92,19418.17,10400],["2020-12-11",19384.04,19452.3,19349.92,19452.3,18900],["2020-12-14",19384.04,19452.3,19213.41,19281.66,26400],["2020-12-15",19281.66,19622.93,19281.66,19452.3,24600],["2020-12-16",19452.3,19622.93,19384.04,19384.04,5100],["2020-12-17",19384.04,19418.17,19111.03,19281.66,20400],["2020-12-18",19281.66,19384.04,19111.03,19315.79,4300],["2020-12-21",19315.79,19349.92,18769.76,18769.76,46000],["2020-12-22",18769.76,19042.77,18360.24,19042.77,87900],["2020-12-23",19111.03,20441.97,19111.03,19213.41,19000],["2020-12-24",19213.41,19384.04,18872.14,19384.04,35200],["2020-12-25",19281.66,19418.17,18906.27,19384.04,9200],["2020-12-28",19179.28,19179.28,19008.65,19042.77,18900],["2020-12-29",19042.77,19042.77,18906.27,18906.27,13700],["2020-12-30",18906.27,19145.15,18906.27,19076.9,7400],["2020-12-31",19076.9,19076.9,18940.39,19076.9,4800],["2021-01-04",19076.9,19111.03,18872.14,18872.14,34300],["2021-01-05",18906.27,19042.77,18803.89,19042.77,24400],["2021-01-06",19042.77,19042.77,18906.27,19008.65,19700],["2021-01-07",19008.65,19042.77,18940.39,19008.65,25400],["2021-01-08",19008.65,19042.77,18769.76,18906.27,44600],["2021-01-11",18940.39,19042.77,18906.27,18940.39,17600],["2021-01-12",19008.65,20817.37,19008.65,20817.37,87300],["2021-01-13",20988.0,21431.65,20271.34,20441.97,57062],["2021-01-14",20441.97,20749.12,20203.09,20749.12,25000],["2021-01-15",20783.24,20817.37,20441.97,20714.99,28800],["2021-01-18",20714.99,20817.37,20476.1,20510.23,39700],["2021-01-19",20646.74,20646.74,19964.2,20100.71,74900],["2021-01-20",19964.2,20407.85,19861.82,20305.47,22600],["2021-01-21",20271.34,20373.72,19759.44,19759.44,75100],["2021-01-22",19759.44,20441.97,19759.44,20066.58,19700],["2021-01-25",19998.33,20646.74,19930.07,20476.1,19500],["2021-01-26",20203.09,20476.1,19998.33,20476.1,24600],["2021-01-27",20441.97,20476.1,19827.69,19827.69,35400],["2021-01-28",19793.56,19793.56,17848.33,18599.13,50900],["2021-01-29",18599.13,19452.3,18428.49,19452.3,4600],["2021-02-01",18769.76,19384.04,18633.25,19281.66,6800],["2021-02-02",18974.52,19247.53,18735.63,19247.53,16000],["2021-02-03",18940.39,19452.3,18906.27,19145.15,4200],["2021-02-04",19145.15,19452.3,19111.03,19452.3,4400],["2021-02-05",19213.41,19759.44,19145.15,19452.3,10000],["2021-02-08",19452.3,19452.3,19111.03,19315.79,17600],["2021-02-09",19111.03,19315.79,18803.89,19247.53,38600],["2021-02-17",19247.53,19793.56,19247.53,19793.56,12400],["2021-02-18",19452.3,19725.31,19418.17,19588.8,13300],["2021-02-19",19520.55,20305.47,19486.42,19759.44,76100],["2021-02-22",19793.56,19895.94,19691.18,19691.18,23900],["2021-02-23",19725.31,19930.07,19691.18,19930.07,18300],["2021-02-24",19793.56,20168.96,19793.56,20134.83,19100],["2021-02-25",20578.48,21841.17,20578.48,21841.17,106500],["2021-02-26",21841.17,22626.09,21738.79,22045.94,36520],["2021-03-01",22694.35,24230.05,22353.08,24230.05,109900],["2021-03-02",24400.69,25083.22,23479.26,23888.78,46400],["2021-03-03",24230.05,24230.05,23376.88,23854.66,14800],["2021-03-04",23888.78,23888.78,22182.44,23240.37,53900],["2021-03-05",23240.37,23240.37,22557.84,23206.25,22700],["2021-03-08",23888.78,24059.42,23342.76,24059.42,20800],["2021-03-09",24059.42,24912.59,23752.28,24230.05,34500],["2021-03-10",24230.05,24400.69,23752.28,24400.69,26300],["2021-03-11",24400.69,25083.22,24332.43,24741.96,37400],["2021-03-12",24639.57,24912.59,24605.45,24844.34,22700],["2021-03-15",24844.34,25765.76,24776.08,25765.76,39300],["2021-03-16",26277.66,26857.82,25458.62,26857.82,46200],["2021-03-17",26789.57,27881.62,26789.57,27813.37,39600],["2021-03-18",27813.37,27984.0,27164.96,27164.96,15300],["2021-03-19",27164.96,27472.1,26891.95,27472.1,6500],["2021-03-22",27301.47,27472.1,26857.82,26960.2,35817],["2021-03-23",26960.2,27301.47,26960.2,27267.34,20000],["2021-03-24",26994.33,27267.34,26857.82,27199.09,21600],["2021-03-25",24503.07,28325.27,24503.07,27984.0,29100],["2021-03-26",27984.0,28325.27,26618.93,26618.93,32600],["2021-03-29",27984.0,27984.0,26653.06,26960.2,14900],["2021-03-30",26960.2,26960.2,26618.93,26960.2,9100],["2021-03-31",26960.2,27130.83,26653.06,27130.83,6600],["2021-04-01",26960.2,27301.47,26960.2,27267.34,13900],["2021-04-02",26994.33,29963.36,26618.93,29963.36,127700],["2021-04-05",30031.61,32079.22,28325.27,31328.43,57506],["2021-04-06",29758.6,31362.56,29041.94,30031.61,26800],["2021-04-07",29519.71,29690.35,29007.81,29451.46,22600],["2021-04-08",29076.06,29349.08,28325.27,28325.27,243300],["2021-04-09",28325.27,28325.27,27301.47,27813.37,83000],["2021-04-12",27813.37,27813.37,26277.66,26823.69,59400],["2021-04-13",26789.57,26891.95,24230.05,24537.19,94800],["2021-04-14",24230.05,24946.72,22591.96,24946.72,205800],["2021-04-15",24912.59,24912.59,23547.52,24059.42,60600],["2021-04-16",23888.78,23888.78,22864.98,23206.25,63400],["2021-04-19",23172.12,23206.25,22694.35,22728.47,65600],["2021-04-20",22864.98,23206.25,21977.68,22728.47,69200],["2021-04-22",22728.47,23547.52,22045.94,22045.94,71700],["2021-04-23",22045.94,23308.63,21909.43,23172.12,37800],["2021-04-26",22557.84,23137.99,22523.71,22557.84,23300],["2021-04-27",22557.84,22967.36,22353.08,22967.36,23100],["2021-04-28",22899.11,23103.87,22796.73,22933.23,33100],["2021-04-29",23035.61,25083.22,23035.61,24741.96,167600],["2021-05-04",24571.32,24571.32,23888.78,24400.69,40500],["2021-05-05",25219.73,25219.73,24366.56,24503.07,13700],["2021-05-06",24503.07,24707.83,23445.14,23888.78,34400],["2021-05-07",23957.04,23957.04,22864.98,23274.5,148000],["2021-05-10",23206.25,23206.25,22523.71,22830.85,27600],["2021-05-11",22899.11,23547.52,22864.98,23240.37,9700],["2021-05-12",23274.5,24912.59,23206.25,24878.46,43400],["2021-05-13",24571.32,24571.32,24025.29,24059.42,4500],["2021-05-14",24161.8,24161.8,23922.91,24059.42,22800],["2021-05-17",23957.04,23957.04,23274.5,23854.66,21300],["2021-05-18",23547.52,23888.78,23445.14,23854.66,3100],["2021-05-19",23854.66,23888.78,23854.66,23888.78,6100],["2021-05-20",23888.78,23888.78,22899.11,23069.74,21900],["2021-05-21",23137.99,23479.26,23137.99,23411.01,8100],["2021-05-24",23411.01,23854.66,23376.88,23718.15,8800],["2021-05-25",23547.52,23547.52,22933.23,23206.25,11100],["2021-05-26",23137.99,23172.12,22899.11,23172.12,14800],["2021-05-27",23172.12,24264.18,22762.6,23649.9,32800],["2021-05-28",23206.25,24161.8,22933.23,23820.53,81500],["2021-05-31",23240.37,23888.78,23206.25,23820.53,7500],["2021-06-01",23376.88,23854.66,23035.61,23547.52,55600],["2021-06-02",23547.52,23649.9,23069.74,23513.39,17600],["2021-06-03",23206.25,23445.14,23069.74,23206.25,11900],["2021-06-04",23206.25,23718.15,22967.36,23069.74,32500],["2021-06-07",23069.74,23240.37,23035.61,23206.25,6300],["2021-06-08",23206.25,23308.63,23035.61,23172.12,17300],["2021-06-09",23035.61,23172.12,22933.23,23172.12,12600],["2021-06-10",23172.12,23172.12,23035.61,23069.74,11000],["2021-06-11",22796.73,23445.14,22796.73,23445.14,14500],["2021-06-14",23547.52,23547.52,23206.25,23206.25,9500],["2021-06-15",23206.25,24912.59,23069.74,24230.05,41859],["2021-06-16",24230.05,24468.94,24059.42,24264.18,11000],["2021-06-17",24230.05,24230.05,23274.5,23820.53,4000],["2021-06-18",23411.01,24195.93,23206.25,23786.4,33700],["2021-06-21",24059.42,24059.42,23308.63,23479.26,110700],["2021-06-22",23513.39,23888.78,23513.39,23684.02,11500],["2021-06-23",23615.77,23615.77,23308.63,23376.88,6400],["2021-06-24",23308.63,23479.26,23308.63,23445.14,110300],["2021-06-25",23240.37,23240.37,23103.87,23103.87,8000],["2021-06-28",23035.61,23718.15,22864.98,22864.98,11500],["2021-06-29",22796.73,23035.61,22796.73,22967.36,7700],["2021-06-30",22694.35,23206.25,22694.35,22967.36,6800],["2021-07-01",22967.36,23206.25,22762.6,23206.25,7400],["2021-07-02",23206.25,23206.25,22660.22,23103.87,12900],["2021-07-05",23240.37,23240.37,22182.44,22523.71,8900],["2021-07-06",22523.71,22523.71,21841.17,21841.17,14300],["2021-07-07",21841.17,21841.17,21158.64,21499.91,15400],["2021-07-08",21499.91,23649.9,21499.91,22318.95,23700],["2021-07-09",22523.71,22626.09,21670.54,22455.46,8000],["2021-07-12",21534.03,22455.46,20237.21,20544.35,32400],["2021-07-13",20544.35,22182.44,19725.31,20441.97,27400],["2021-07-14",19861.82,20407.85,19827.69,20407.85,10400],["2021-07-15",19861.82,20953.88,19827.69,20885.62,7400],["2021-07-16",20783.24,20988.0,20476.1,20919.75,4100],["2021-07-19",20476.1,20817.37,19793.56,20612.61,9400],["2021-07-20",20476.1,20646.74,20305.47,20612.61,4500],["2021-07-21",20612.61,21499.91,20612.61,21022.13,9500],["2021-07-22",21295.15,21909.43,21295.15,21909.43,30900],["2021-07-23",22148.32,22148.32,21499.91,21499.91,3500],["2021-07-26",21499.91,21841.17,20817.37,21636.41,7400],["2021-07-27",21841.17,22864.98,21841.17,22011.81,8200],["2021-07-28",22011.81,22216.57,21841.17,22114.19,4100],["2021-07-29",22182.44,22182.44,22114.19,22114.19,900],["2021-07-30",22216.57,22216.57,21499.91,21534.03,21800],["2021-08-02",21499.91,21841.17,21499.91,21670.54,5800],["2021-08-03",22011.81,22011.81,21499.91,21670.54,8100],["2021-08-04",21772.92,21841.17,21704.67,21704.67,5100],["2021-08-05",21841.17,21841.17,21704.67,21807.05,2800],["2021-08-06",21772.92,22148.32,21499.91,21841.17,13100],["2021-08-09",21943.55,22045.94,21943.55,22011.81,2200],["2021-08-10",22011.81,22216.57,21841.17,22216.57,13100],["2021-08-11",22353.08,22591.96,22182.44,22216.57,16700],["2021-08-12",22250.7,22353.08,21841.17,22182.44,6700],["2021-08-13",22250.7,23035.61,22182.44,22694.35,40600],["2021-08-16",22557.84,22796.73,22557.84,22796.73,12700],["2021-08-17",22796.73,22796.73,22182.44,22557.84,29100],["2021-08-18",22250.7,22557.84,22182.44,22387.2,16300],["2021-08-19",22216.57,22387.2,22182.44,22387.2,16900],["2021-08-20",22421.33,22421.33,22011.81,22011.81,9900],["2021-08-23",22182.44,22182.44,21499.91,21841.17,7500],["2021-08-24",21841.17,21841.17,21397.53,21772.92,2800],["2021-08-25",21534.03,22114.19,21465.78,21977.68,3400],["2021-08-26",22148.32,23206.25,22080.06,22864.98,61700],["2021-08-27",22864.98,23069.74,22694.35,22830.85,21000],["2021-08-30",22830.85,22899.11,22523.71,22899.11,25300],["2021-08-31",23645.39,23959.61,22938.38,23174.05,25700],["2021-09-01",23174.05,23174.05,22781.27,22781.27,18300],["2021-09-06",23174.05,23174.05,22388.49,23016.94,28200],["2021-09-07",23016.94,23174.05,21995.71,22624.16,24300],["2021-09-08",21995.71,22074.27,21602.93,21995.71,20900],["2021-09-09",21995.71,22034.99,21995.71,21995.71,35300],["2021-09-10",21995.71,22702.72,21995.71,22584.88,39900],["2021-09-13",22545.6,22545.6,22309.94,22349.21,13400],["2021-09-14",22309.94,22349.21,22113.55,22349.21,12400],["2021-09-15",22349.21,22388.49,21995.71,22309.94,16500],["2021-09-16",22309.94,22309.94,22074.27,22192.1,39400],["2021-09-17",22388.49,22388.49,22113.55,22388.49,21900],["2021-09-20",22467.05,22584.88,22349.21,22545.6,38300],["2021-09-21",22388.49,22427.77,21799.32,22427.77,27000],["2021-09-22",22388.49,22467.05,22309.94,22388.49,21600],["2021-09-23",22506.33,24627.34,22506.33,24627.34,410600],["2021-09-24",24627.34,26316.3,24627.34,25137.96,74300],["2021-09-27",25137.96,25216.51,23566.83,24352.39,37200],["2021-09-28",23959.61,23959.61,22427.77,23566.83,65500],["2021-09-29",23566.83,23566.83,22349.21,22781.27,107600],["2021-09-30",22977.66,23488.28,22938.38,23409.72,26300],["2021-10-01",23174.05,23331.16,22820.55,23174.05,34100],["2021-10-04",23016.94,23174.05,22663.44,23016.94,38200],["2021-10-05",23174.05,23959.61,23174.05,23881.06,36046],["2021-10-06",23881.06,24195.28,23881.06,24077.45,44500],["2021-10-07",23959.61,25923.52,23881.06,24666.62,61500],["2021-10-08",24745.17,24745.17,24156.0,24509.51,30200],["2021-10-11",24156.0,24195.28,23998.89,23998.89,33700],["2021-10-12",24038.17,24273.84,23881.06,24038.17,21000],["2021-10-13",24038.17,24156.0,23684.67,23684.67,31900],["2021-10-14",23959.61,24705.9,23959.61,24666.62,61100],["2021-10-15",24745.17,24745.17,24077.45,24077.45,18000],["2021-10-18",24077.45,24352.39,23959.61,24077.45,28900],["2021-10-19",23959.61,23959.61,23684.67,23920.34,31700],["2021-10-20",24352.39,24705.9,23920.34,24352.39,43400],["2021-10-21",24391.67,24548.78,24156.0,24352.39,29800],["2021-10-22",24313.12,24941.57,24313.12,24941.57,81300],["2021-10-25",25137.96,25491.46,24941.57,25137.96,72300],["2021-10-26",25177.23,27101.86,24941.57,26551.97,150700],["2021-10-27",26709.08,27062.58,26473.41,26905.47,100200],["2021-10-28",26944.75,26944.75,26512.69,26709.08,60700],["2021-10-29",26709.08,27298.25,26669.8,27062.58,70700],["2021-11-01",27494.64,27494.64,26512.69,26630.52,86400],["2021-11-02",26630.52,29065.76,26630.52,28869.37,104800],["2021-11-03",28869.37,29419.26,27101.86,27141.14,84300],["2021-11-04",27141.14,28123.09,26551.97,28083.81,32800],["2021-11-05",28083.81,28280.2,27533.92,27926.7,37700],["2021-11-08",27926.7,28672.98,27730.31,28044.53,31300],["2021-11-09",27887.42,28044.53,27769.59,27965.98,28100],["2021-11-10",27808.86,28280.2,27808.86,28123.09,36700],["2021-11-11",28123.09,28240.92,27180.41,27965.98,56280],["2021-11-12",27965.98,28240.92,27887.42,28044.53,29100],["2021-11-15",28083.81,28869.37,28083.81,28358.76,50800],["2021-11-16",28358.76,28358.76,27887.42,28083.81,65198],["2021-11-17",27887.42,28123.09,27887.42,27965.98,30567],["2021-11-18",27887.42,27965.98,27533.92,27887.42,62411],["2021-11-19",27887.42,28083.81,26591.24,27141.14,67900],["2021-11-22",27141.14,27141.14,26355.58,26630.52,40100],["2021-11-23",26512.69,26826.91,26316.3,26826.91,29900],["2021-11-24",27298.25,27494.64,26944.75,27023.3,18900],["2021-11-25",27023.3,27180.41,26787.63,27180.41,24900],["2021-11-26",27180.41,27337.53,26159.18,27180.41,13400],["2021-11-29",26709.08,27141.14,26709.08,27101.86,13800],["2021-11-30",27101.86,27455.36,26905.47,27101.86,23100],["2021-12-01",26709.08,27062.58,25727.13,26984.02,20400],["2021-12-02",26903.71,26943.87,26702.94,26903.71,31900],["2021-12-03",27305.26,27305.26,26301.39,26582.48,17500],["2021-12-06",26301.39,26702.94,25658.92,25658.92,20554],["2021-12-07",26100.62,26100.62,25658.92,25819.53,15000],["2021-12-08",25819.53,25819.53,25618.76,25819.53,16840],["2021-12-09",25699.07,25819.53,25297.52,25618.76,10700],["2021-12-10",25618.76,26421.86,25377.83,25980.15,17700],["2021-12-13",25980.15,26702.94,25980.15,26702.94,13700],["2021-12-14",26783.25,27104.49,26702.94,26823.4,15500],["2021-12-15",26903.71,26903.71,26180.93,26542.32,12106],["2021-12-16",26542.32,27104.49,26542.32,26582.48,14000],["2021-12-17",26984.02,27104.49,26582.48,26743.1,19900],["2021-12-20",26743.1,28469.75,26743.1,27706.81,41900],["2021-12-21",27706.81,28550.06,27706.81,28509.91,41804],["2021-12-22",28710.68,28710.68,27787.12,27987.89,19700],["2021-12-23",27907.58,28228.82,27546.19,27586.35,30244],["2021-12-24",27586.35,28710.68,27586.35,28108.36,16900],["2021-12-27",28108.36,28469.75,27907.58,28108.36,11200],["2021-12-28",28108.36,28108.36,27706.81,27867.43,21500],["2021-12-29",27706.81,27947.74,27546.19,27586.35,11100],["2021-12-30",27586.35,28710.68,27586.35,27626.5,26100],["2021-12-31",27546.19,27947.74,27305.26,27425.73,16100],["2022-01-04",27425.73,28429.6,27425.73,28108.36,14100],["2022-01-05",27787.12,28028.05,27706.81,27907.58,22583],["2022-01-06",28108.36,28108.36,27385.57,27546.19,34766],["2022-01-07",27586.35,28309.13,27586.35,28108.36,42218],["2022-01-10",28148.51,30919.19,28108.36,29634.24,95300],["2022-01-11",29634.24,29915.32,29313.0,29634.24,35900],["2022-01-12",29634.24,29634.24,28429.6,28831.14,24900],["2022-01-13",29272.85,29272.85,28108.36,28108.36,37100],["2022-01-14",28108.36,28630.37,28108.36,28108.36,59900],["2022-01-17",28108.36,28309.13,27305.26,27666.66,42800],["2022-01-18",27506.04,27787.12,27104.49,27265.11,30000],["2022-01-19",27265.11,27465.88,26502.17,27465.88,16300],["2022-01-20",26743.1,28028.05,26702.94,27907.58,24900],["2022-01-21",27907.58,27907.58,26984.02,27305.26,63100],["2022-01-24",27305.26,27305.26,26462.01,26462.01,36900],["2022-01-25",26903.71,26903.71,26702.94,26863.56,9900],["2022-01-26",27265.11,27305.26,27104.49,27224.95,17300],["2022-01-27",27224.95,27706.81,27224.95,27224.95,9400],["2022-01-28",27546.19,27626.5,27104.49,27506.04,12200],["2022-02-07",27506.04,27706.81,27506.04,27586.35,2300],["2022-02-08",26943.87,27506.04,26943.87,27506.04,4500],["2022-02-09",27506.04,27706.81,27345.42,27385.57,9600],["2022-02-10",27586.35,27586.35,27345.42,27425.73,8600],["2022-02-11",27305.26,27506.04,27305.26,27425.73,10200],["2022-02-14",27184.8,27425.73,27184.8,27305.26,32900],["2022-02-15",27305.26,27506.04,27305.26,27425.73,21000],["2022-02-16",27546.19,27626.5,27425.73,27465.88,19000],["2022-02-17",27465.88,27465.88,27265.11,27465.88,30000],["2022-02-18",27385.57,28871.3,27385.57,28670.53,37900],["2022-02-21",28309.13,28590.22,27907.58,28469.75,39060],["2022-02-22",28469.75,28469.75,27706.81,28228.82,27400],["2022-02-23",28228.82,29313.0,28228.82,29313.0,67300],["2022-02-24",29313.0,29513.78,28429.6,29072.07,57000],["2022-02-25",28911.45,30557.8,28911.45,30276.72,74300],["2022-02-28",30116.1,30477.49,29353.16,30075.94,34100],["2022-03-01",30075.94,31320.74,29754.71,31320.74,93200],["2022-03-02",31368.93,31995.34,31176.18,31850.79,127600],["2022-03-03",31850.79,32814.5,31802.6,32814.5,44900],["2022-03-04",32814.5,32814.5,32284.46,32814.5,40900],["2022-03-07",31850.79,32766.31,30838.88,32477.2,44300],["2022-03-08",32332.64,32477.2,31128.0,31947.16,15700],["2022-03-09",31754.41,32188.09,30742.51,32043.53,110300],["2022-03-10",32043.53,32091.71,30742.51,31947.16,82300],["2022-03-11",31224.37,31802.6,30838.88,31706.23,53500],["2022-03-14",30887.07,31658.04,30646.14,31224.37,11200],["2022-03-15",31802.6,31802.6,30597.96,31224.37,32600],["2022-03-16",31079.81,31224.37,30790.7,31224.37,44900],["2022-03-17",31079.81,31706.23,30742.51,31706.23,55300],["2022-03-18",31561.67,31706.23,30597.96,31465.3,137800],["2022-03-21",30838.88,31320.74,30597.96,31079.81,40200],["2022-03-22",30790.7,31079.81,30549.77,30887.07,36900],["2022-03-23",30887.07,30887.07,30308.84,30694.33,54800],["2022-03-24",30742.51,30742.51,30116.1,30597.96,63700],["2022-03-25",30646.14,30646.14,30067.91,30116.1,44700],["2022-03-28",30116.1,30597.96,29682.43,30405.21,30500],["2022-03-29",30357.03,31031.63,30067.91,31031.63,32900],["2022-03-30",30838.88,30887.07,30405.21,30742.51,21600],["2022-03-31",30887.07,30887.07,30405.21,30405.21,15800],["2022-04-01",30357.03,30597.96,30212.47,30357.03,18800],["2022-04-04",30357.03,31465.3,30357.03,31368.93,33400],["2022-04-05",31802.6,31802.6,31031.63,31224.37,17200],["2022-04-06",31079.81,31079.81,30790.7,30838.88,35600],["2022-04-07",30549.77,30549.77,30019.73,30308.84,27700],["2022-04-08",30308.84,30357.03,29923.36,29923.36,27800],["2022-04-12",29923.36,29971.54,28959.64,29104.2,27400],["2022-04-13",29104.2,29586.05,29104.2,29586.05,10400],["2022-04-14",29586.05,29730.61,29586.05,29586.05,2700],["2022-04-15",29875.17,30357.03,29875.17,30116.1,12000],["2022-04-18",30308.84,30453.4,29393.31,29682.43,22700],["2022-04-19",29682.43,30067.91,29393.31,29489.68,24400],["2022-04-20",29007.83,29200.57,28188.67,29200.57,23200],["2022-04-21",28188.67,28766.9,27947.74,28188.67,20700],["2022-04-22",28188.67,28911.45,27658.62,28766.9,14500],["2022-04-25",28718.71,28766.9,26020.31,27224.95,28400],["2022-04-26",27369.51,27417.7,24574.74,27176.77,32500],["2022-04-27",27176.77,27321.32,26984.02,27224.95,9200],["2022-04-28",27465.88,27658.62,27417.7,27658.62,6500],["2022-04-29",26984.02,29634.24,26309.42,29296.94,64500],["2022-05-04",29296.94,29296.94,26984.02,27562.25,47400],["2022-05-05",27610.44,28236.85,27610.44,28236.85,9000],["2022-05-06",27369.51,27562.25,26984.02,27176.77,27900],["2022-05-09",26839.47,27176.77,25779.38,26502.17,29560],["2022-05-10",26502.17,26887.65,26068.49,26887.65,21700],["2022-05-11",26887.65,26935.84,26309.42,26935.84,56300],["2022-05-12",26743.1,26743.1,26020.31,26453.98,6600],["2022-05-13",25056.59,26309.42,24574.74,25634.82,9100],["2022-05-16",25634.82,25731.19,24574.74,25538.45,38695],["2022-05-17",24574.74,25779.38,24092.88,25779.38,17600],["2022-05-18",25779.38,25827.57,25393.89,25538.45,6300],["2022-05-19",25442.08,25442.08,25056.59,25393.89,23300],["2022-05-20",25442.08,25683.01,25056.59,25056.59,14500],["2022-05-23",25490.27,25731.19,24333.81,24333.81,22500],["2022-05-24",24237.44,24285.62,24092.88,24189.25,8200],["2022-05-25",24141.06,24912.04,24141.06,24767.48,14700],["2022-05-26",24622.92,25683.01,24622.92,24767.48,14700],["2022-05-27",24863.85,25008.41,24767.48,24815.66,8500],["2022-05-30",25008.41,25008.41,24719.29,24863.85,26100],["2022-05-31",24912.04,25442.08,24863.85,25249.34,18700],["2022-06-01",24960.22,25249.34,24815.66,24912.04,16400],["2022-06-02",24912.04,25490.27,24912.04,25201.15,14200],["2022-06-03",25393.89,25393.89,25008.41,25008.41,5900],["2022-06-06",24622.92,25201.15,24381.99,24767.48,5600],["2022-06-07",23900.14,24960.22,23900.14,24960.22,6100],["2022-06-08",24189.25,25104.78,24189.25,25104.78,11800],["2022-06-09",24863.85,25345.71,24863.85,25345.71,8600],["2022-06-10",24671.11,25393.89,24671.11,25297.52,2500],["2022-06-13",24815.66,24863.85,24092.88,24285.62,17600],["2022-06-14",23851.95,24574.74,23851.95,24092.88,6600],["2022-06-15",24092.88,24141.06,23129.16,23803.76,6600],["2022-06-16",24333.81,24333.81,23755.58,23755.58,10400],["2022-06-17",23129.16,23129.16,22165.45,22647.31,16500],["2022-06-20",22213.63,22261.82,20768.06,21972.71,14100],["2022-06-21",20719.88,21201.73,19948.9,20478.95,10100],["2022-06-22",20478.95,21105.36,20093.46,20960.8,7800],["2022-06-23",20286.2,21057.18,20093.46,20623.5,10100],["2022-06-24",18599.7,20864.43,18599.7,20816.25,12800],["2022-06-27",20912.62,20912.62,20382.58,20816.25,1600],["2022-06-28",20382.58,20864.43,20382.58,20864.43,7600],["2022-06-29",20430.76,20816.25,20238.02,20768.06,6000],["2022-06-30",20768.06,20768.06,20334.39,20671.69,4200],["2022-07-01",20382.58,20575.32,20189.83,20575.32,9900],["2022-07-04",20575.32,20575.32,20238.02,20478.95,19500],["2022-07-05",20189.83,20382.58,20045.27,20382.58,1400],["2022-07-06",19756.16,20575.32,19756.16,20238.02,4600],["2022-07-07",20045.27,20238.02,19948.9,19997.09,7900],["2022-07-08",19997.09,20719.88,19997.09,20575.32,11600],["2022-07-11",20527.13,20527.13,19756.16,20045.27,18800],["2022-07-12",19900.72,20816.25,19900.72,20623.5,28200],["2022-07-13",20527.13,20671.69,20382.58,20478.95,8700],["2022-07-14",20478.95,20671.69,20478.95,20623.5,8800],["2022-07-15",20623.5,20623.5,20093.46,20623.5,8600],["2022-07-18",20719.88,20912.62,20623.5,20719.88,54800],["2022-07-19",20719.88,20816.25,20719.88,20816.25,1800],["2022-07-20",20816.25,20960.8,20382.58,20912.62,4000],["2022-07-21",22984.61,22984.61,20864.43,21105.36,3800],["2022-07-22",20816.25,21105.36,20575.32,20912.62,3200],["2022-07-25",21201.73,22984.61,20286.2,21105.36,9100],["2022-07-26",20960.8,21008.99,20768.06,20912.62,7700],["2022-07-27",20816.25,20912.62,20719.88,20912.62,4900],["2022-07-28",20816.25,21442.66,20719.88,21201.73,11500],["2022-07-29",20816.25,21298.1,20816.25,21201.73,4000],["2022-08-01",21201.73,21249.92,21008.99,21201.73,4000],["2022-08-02",21201.73,21298.1,21153.55,21201.73,6600],["2022-08-03",21201.73,21201.73,21105.36,21153.55,7200],["2022-08-04",21298.1,21779.96,21201.73,21635.4,12200],["2022-08-05",21635.4,21635.4,21201.73,21587.22,9800],["2022-08-08",21442.66,21828.15,21346.29,21828.15,13600],["2022-08-09",21828.15,22984.61,21201.73,22599.12,19600],["2022-08-10",21972.71,22840.05,21972.71,22647.31,2800],["2022-08-11",22840.05,23080.98,20382.58,22358.19,17000],["2022-08-12",21779.96,22454.56,21779.96,22406.38,8200],["2022-08-15",21683.59,22454.56,20478.95,22165.45,6600],["2022-08-16",21876.33,22117.26,21731.78,21972.71,4600],["2022-08-17",21972.71,22454.56,21683.59,22020.89,28700],["2022-08-18",22020.89,22069.08,21683.59,21924.52,3700],["2022-08-19",21924.52,21924.52,21587.22,21587.22,5100],["2022-08-22",21442.66,22020.89,21442.66,21490.85,7896],["2022-08-23",21442.66,21683.59,21394.48,21683.59,1900],["2022-08-24",21490.85,21828.15,21490.85,21828.15,4500],["2022-08-25",21828.15,21972.71,21683.59,21828.15,2400],["2022-08-26",21779.96,21828.15,21731.78,21828.15,1700],["2022-08-29",21442.66,21635.4,21201.73,21635.4,11800],["2022-08-30",21635.4,21635.4,21635.4,21635.4,4100],["2022-08-31",21635.4,21635.4,21249.92,21587.22,4300],["2022-09-05",21587.22,21587.22,21346.29,21394.48,2741],["2022-09-06",21442.66,21779.96,21442.66,21683.59,6000],["2022-09-07",21683.59,21779.96,21442.66,21731.78,10200],["2022-09-08",21394.48,21442.66,21394.48,21394.48,4400],["2022-09-09",21394.48,21394.48,19997.09,21153.55,27300],["2022-09-12",21201.73,21490.85,21201.73,21249.92,30900],["2022-09-13",21249.92,21394.48,21249.92,21298.1,15800],["2022-09-14",21057.18,21201.73,20286.2,21201.73,12400],["2022-09-15",21249.92,21249.92,21153.55,21201.73,5500],["2022-09-16",21201.73,21201.73,20816.25,20816.25,1700],["2022-09-19",20864.43,21008.99,20238.02,20671.69,11500],["2022-09-20",20334.39,20527.13,20238.02,20478.95,13300],["2022-09-21",20478.95,20527.13,20286.2,20430.76,10800],["2022-09-22",20430.76,21876.33,20238.02,21587.22,2900],["2022-09-23",21105.36,21153.55,20286.2,20286.2,2600],["2022-09-26",20286.2,20286.2,19756.16,19804.35,11200],["2022-09-27",19804.35,19900.72,19804.35,19900.72,5600],["2022-09-28",19804.35,19997.09,19756.16,19852.53,1700],["2022-09-29",19515.23,19900.72,19274.3,19804.35,23600],["2022-09-30",19322.49,19659.79,17925.1,18214.22,7400],["2022-10-03",19611.6,19611.6,18214.22,18262.4,4100],["2022-10-04",18262.4,18262.4,18214.22,18214.22,2900],["2022-10-05",18358.77,19274.3,18262.4,19274.3,8600],["2022-10-06",18792.45,18792.45,18069.66,18744.26,2000],["2022-10-07",18744.26,18744.26,17828.73,18262.4,11500],["2022-10-10",17828.73,18262.4,17828.73,18262.4,7900],["2022-10-11",17828.73,18021.47,17202.32,17587.8,10800],["2022-10-12",16865.02,18262.4,16865.02,18214.22,5800],["2022-10-13",18117.84,18166.03,18117.84,18166.03,1000],["2022-10-14",18551.52,18792.45,17828.73,18214.22,5800],["2022-10-17",18214.22,18744.26,17876.92,18455.14,9700],["2022-10-18",18166.03,18455.14,18117.84,18455.14,10600],["2022-10-19",18455.14,18503.33,18166.03,18358.77,1000],["2022-10-20",18310.59,18358.77,17876.92,18166.03,2000],["2022-10-21",17828.73,18021.47,17635.99,18021.47,2800],["2022-10-24",17925.1,17925.1,16238.6,17684.17,18600],["2022-10-25",17635.99,17732.36,17346.87,17587.8,25700],["2022-10-26",16961.39,17346.87,16383.16,17057.76,5400],["2022-10-27",17202.32,17684.17,17202.32,17346.87,1400],["2022-10-28",17635.99,17635.99,17154.13,17491.43,1800],["2022-10-31",16865.02,16865.02,16768.64,16865.02,5800],["2022-11-01",17009.57,17009.57,16431.34,16865.02,12500],["2022-11-02",16865.02,17539.62,16865.02,16865.02,5400],["2022-11-03",16816.83,16865.02,16720.46,16720.46,11000],["2022-11-04",16720.46,16720.46,16334.97,16624.09,6400],["2022-11-07",15949.49,16431.34,14985.77,16142.23,6700],["2022-11-08",16431.34,16431.34,15997.67,15997.67,2500],["2022-11-09",16045.86,16045.86,15901.3,15949.49,3400],["2022-11-10",15949.49,15949.49,14359.36,14359.36,6400],["2022-11-11",14455.73,15756.74,14455.73,15660.37,7700],["2022-11-14",14552.1,15130.33,14118.43,14118.43,18000],["2022-11-15",15082.14,15082.14,12769.23,12769.23,17300],["2022-11-16",11612.77,14022.06,11564.58,13251.08,11200],["2022-11-17",13251.08,14311.17,13251.08,13347.45,4400],["2022-11-18",13395.64,13829.31,13251.08,13829.31,3600],["2022-11-21",13829.31,13829.31,13492.01,13540.2,2000],["2022-11-22",13492.01,14311.17,13443.83,14166.61,8000],["2022-11-23",15082.14,15082.14,14022.06,14070.24,1200],["2022-11-24",14070.24,14262.98,13973.87,14262.98,4100],["2022-11-25",14262.98,14311.17,13925.68,14214.8,2800],["2022-11-28",14359.36,14841.21,14359.36,14359.36,2400],["2022-11-29",14407.54,14696.66,14407.54,14696.66,9200],["2022-11-30",14696.66,16142.23,14600.28,15371.26,3900],["2022-12-01",15371.26,16575.9,13925.68,15804.93,6700],["2022-12-02",15804.93,15804.93,14985.77,15660.37,14000],["2022-12-05",15660.37,16479.53,15274.89,15274.89,5900],["2022-12-06",15323.84,16205.09,15176.97,15176.97,49200],["2022-12-07",14932.18,14932.18,14932.18,14932.18,5100],["2022-12-08",15176.97,15421.76,14932.18,15176.97,14300],["2022-12-09",14932.18,14932.18,14883.22,14932.18,14000],["2022-12-12",14932.18,15421.76,14932.18,15079.05,4900],["2022-12-13",14785.31,14932.18,14785.31,14932.18,14600],["2022-12-14",14981.14,15030.1,14932.18,15030.1,1500],["2022-12-15",15030.1,15030.1,14932.18,14981.14,4800],["2022-12-16",14981.14,15176.97,14834.26,15176.97,2400],["2022-12-19",15666.55,15666.55,14785.31,14883.22,6100],["2022-12-20",14883.22,14883.22,14197.81,14344.68,28000],["2022-12-21",14442.6,14442.6,13953.02,13953.02,4500],["2022-12-22",14099.89,14589.47,14050.94,14540.52,3400],["2022-12-23",14442.6,14491.56,14393.64,14491.56,600],["2022-12-26",14197.81,14197.81,14001.98,14001.98,11900],["2022-12-27",14001.98,14638.43,14001.98,14589.47,300],["2022-12-28",14785.31,14785.31,14197.81,14197.81,200],["2022-12-29",14638.43,14638.43,14246.77,14246.77,2100],["2022-12-30",14295.73,14638.43,14246.77,14295.73,18100],["2023-01-03",14442.6,14883.22,14393.64,14393.64,900],["2023-01-04",15617.59,15617.59,14246.77,14246.77,8600],["2023-01-05",14589.47,14834.26,14589.47,14834.26,10600],["2023-01-06",14687.39,14981.14,14687.39,14981.14,7200],["2023-01-09",14981.14,16058.21,14736.35,15079.05,6400],["2023-01-10",14834.26,14932.18,14834.26,14932.18,1500],["2023-01-11",14932.18,15666.55,14687.39,15323.84,20700],["2023-01-12",14932.18,14932.18,14932.18,14932.18,2000],["2023-01-13",14932.18,15372.8,14687.39,15176.97,4000],["2023-01-16",15323.84,15323.84,14050.94,14981.14,10900],["2023-01-17",14981.14,15323.84,14687.39,14687.39,25300],["2023-01-18",15079.05,15274.89,14687.39,15176.97,9900],["2023-01-19",15128.01,15128.01,14687.39,14932.18,16700],["2023-01-27",14687.39,15128.01,14687.39,15079.05,9800],["2023-01-30",14834.26,15372.8,14834.26,15176.97,4300],["2023-01-31",15176.97,15176.97,15030.1,15030.1,2800],["2023-02-01",15176.97,15323.84,14981.14,15079.05,33400],["2023-02-02",14932.18,15079.05,14834.26,15079.05,14700],["2023-02-03",14981.14,15274.89,14981.14,15274.89,10600],["2023-02-06",15274.89,15519.67,15176.97,15519.67,15200],["2023-02-07",15568.63,15617.59,15323.84,15421.76,3900],["2023-02-08",15323.84,15715.51,15323.84,15715.51,5500],["2023-02-09",15764.46,15911.34,15715.51,15715.51,4200],["2023-02-10",15176.97,15666.55,15030.1,15519.67,4100],["2023-02-13",15519.67,15519.67,15128.01,15323.84,8300],["2023-02-14",15421.76,15421.76,15274.89,15421.76,1900],["2023-02-15",15568.63,15764.46,15568.63,15666.55,7900],["2023-02-16",15911.34,16107.17,15813.42,15960.3,4100],["2023-02-17",16156.13,16156.13,16009.25,16156.13,20100],["2023-02-20",16205.09,16939.46,16205.09,16694.67,37800],["2023-02-21",17135.29,17282.16,16694.67,16694.67,37100],["2023-02-22",18281.83,18281.83,16577.1,16635.88,10600],["2023-02-23",15460.2,16635.88,15460.2,16459.53,20500],["2023-02-24",16224.39,16224.39,15518.99,15518.99,25900],["2023-02-27",15518.99,15518.99,15225.07,15283.85,14400],["2023-02-28",15283.85,15401.42,15283.85,15283.85,5300],["2023-03-01",15283.85,15460.2,15166.28,15460.2,4200],["2023-03-02",15283.85,15460.2,15283.85,15342.63,4600],["2023-03-03",15107.5,16048.04,15048.71,15754.12,1400],["2023-03-06",15754.12,15871.69,15636.55,15754.12,3700],["2023-03-07",15754.12,15754.12,15754.12,15754.12,28200],["2023-03-08",15577.77,16106.83,15577.77,16106.83,9900],["2023-03-09",16694.67,16694.67,16224.39,16283.18,6100],["2023-03-10",16283.18,16459.53,16283.18,16400.75,6000],["2023-03-13",16165.61,16165.61,16048.04,16048.04,11000],["2023-03-14",16048.04,16048.04,15871.69,15871.69,3400],["2023-03-15",16165.61,16165.61,15930.47,15930.47,1500],["2023-03-16",15930.47,16224.39,15930.47,15989.26,2700],["2023-03-17",15989.26,16283.18,15989.26,16283.18,200],["2023-03-20",16224.39,16224.39,15871.69,15871.69,2300],["2023-03-21",15871.69,16341.96,15754.12,16341.96,3600],["2023-03-22",16283.18,16283.18,16283.18,16283.18,1000],["2023-03-23",16165.61,16165.61,15930.47,16165.61,34900],["2023-03-24",15695.34,16400.75,15695.34,16400.75,200],["2023-03-27",15871.69,16283.18,15812.91,16283.18,1100],["2023-03-28",16283.18,16283.18,16283.18,16283.18,100],["2023-03-29",16283.18,16283.18,16283.18,16283.18,1100],["2023-03-30",16224.39,16283.18,16106.83,16106.83,9300],["2023-03-31",15930.47,16341.96,15930.47,16341.96,2900],["2023-04-03",16341.96,17400.07,16341.96,17341.29,31300],["2023-04-04",16635.88,16635.88,16577.1,16577.1,5000],["2023-04-05",16577.1,16812.23,16577.1,16812.23,1600],["2023-04-06",16871.02,16871.02,16635.88,16635.88,4000],["2023-04-07",16459.53,16577.1,15636.55,16577.1,3600],["2023-04-10",16341.96,16577.1,16048.04,16577.1,8000],["2023-04-11",16341.96,16459.53,16283.18,16459.53,700],["2023-04-12",16459.53,16518.31,16459.53,16459.53,7100],["2023-04-13",16459.53,16459.53,16283.18,16459.53,4300],["2023-04-14",16577.1,16577.1,16459.53,16518.31,4800],["2023-04-17",16459.53,16518.31,16459.53,16518.31,2200],["2023-04-18",16459.53,16577.1,16459.53,16518.31,2800],["2023-04-19",16518.31,16577.1,16459.53,16518.31,6400],["2023-04-20",16577.1,16753.45,16518.31,16635.88,6500],["2023-04-21",16812.23,16988.59,16694.67,16694.67,5800],["2023-04-24",16812.23,16871.02,16459.53,16518.31,4300],["2023-04-25",16518.31,16929.8,16459.53,16518.31,4500],["2023-04-26",16459.53,16518.31,15930.47,16459.53,32300],["2023-04-27",16459.53,16459.53,16341.96,16459.53,5600],["2023-04-28",16459.53,16988.59,16459.53,16988.59,16700],["2023-05-04",16988.59,18575.76,16929.8,17929.13,65900],["2023-05-05",18223.05,18340.62,17987.91,18223.05,14300],["2023-05-08",18223.05,18693.32,18164.27,18223.05,18500],["2023-05-09",18223.05,19516.3,18105.48,19516.3,48000],["2023-05-10",19692.65,20104.14,19575.08,19869.0,24300],["2023-05-11",19575.08,19692.65,19281.16,19692.65,20400],["2023-05-12",18340.62,19516.3,18340.62,19516.3,13100],["2023-05-15",19516.3,19986.57,19457.52,19869.0,17000],["2023-05-16",19633.87,19986.57,19633.87,19692.65,10200],["2023-05-17",19692.65,19751.44,19633.87,19692.65,17000],["2023-05-18",19457.52,19927.79,19398.73,19692.65,15600],["2023-05-19",19927.79,20809.55,19927.79,20280.49,17100],["2023-05-22",19751.44,20280.49,19751.44,20280.49,12300],["2023-05-23",20280.49,20456.84,20104.14,20456.84,11700],["2023-05-24",20456.84,20574.41,20280.49,20456.84,6900],["2023-05-25",20456.84,20691.98,20456.84,20574.41,14600],["2023-05-26",20574.41,20574.41,20515.63,20515.63,6600],["2023-05-29",19104.81,20574.41,19104.81,20515.63,5700],["2023-05-30",20515.63,20750.76,20515.63,20750.76,7100],["2023-05-31",20691.98,20985.9,20691.98,20985.9,10400],["2023-06-01",20985.9,20985.9,20221.71,20927.12,17800],["2023-06-02",21103.47,21103.47,21103.47,21103.47,100],["2023-06-05",21103.47,21162.25,20574.41,21162.25,2100],["2023-06-06",21162.25,21397.39,20691.98,21397.39,2900],["2023-06-07",21162.25,21397.39,20691.98,21397.39,2500],["2023-06-08",21456.17,21926.45,21456.17,21750.09,7300],["2023-06-09",21691.31,21926.45,21691.31,21926.45,13900],["2023-06-12",21926.45,21926.45,21162.25,21750.09,800],["2023-06-13",21691.31,21808.88,21338.6,21338.6,5500],["2023-06-14",21750.09,21926.45,21514.96,21514.96,5000],["2023-06-15",21514.96,21808.88,21397.39,21750.09,13900],["2023-06-16",21926.45,21985.23,21750.09,21985.23,6600],["2023-06-19",21750.09,21985.23,21456.17,21926.45,10900],["2023-06-20",21926.45,21926.45,21573.74,21926.45,6400],["2023-06-21",21573.74,21867.66,21573.74,21750.09,5200],["2023-06-22",21750.09,22044.01,21750.09,22044.01,9300],["2023-06-23",22161.58,22220.37,21985.23,21985.23,8800],["2023-06-26",22044.01,23513.61,22044.01,23337.26,27100],["2023-06-27",23513.61,23513.61,23278.48,23337.26,14400],["2023-06-28",23337.26,23337.26,23219.69,23337.26,300],["2023-06-29",22925.77,22925.77,22631.85,22631.85,1200],["2023-06-30",22337.93,23160.91,22337.93,22749.42,2100],["2023-07-03",22749.42,22749.42,22337.93,22749.42,2000],["2023-07-04",22749.42,23278.48,22396.72,22808.21,2500],["2023-07-05",22455.5,22690.64,22455.5,22690.64,3300],["2023-07-06",22514.29,22866.99,22455.5,22866.99,15800],["2023-07-07",22396.72,22866.99,22396.72,22573.07,7400],["2023-07-10",23102.13,23219.69,22749.42,23219.69,10900],["2023-07-11",22925.77,23160.91,21044.68,22690.64,14500],["2023-07-12",22749.42,22808.21,22631.85,22631.85,7900],["2023-07-13",22455.5,22573.07,22396.72,22573.07,10500],["2023-07-14",22514.29,22573.07,22337.93,22573.07,19900],["2023-07-17",22631.85,22690.64,21750.09,22279.15,26400],["2023-07-18",22396.72,22455.5,21808.88,22279.15,19900],["2023-07-19",22337.93,22514.29,22220.37,22337.93,16000],["2023-07-20",22514.29,22514.29,21926.45,22279.15,10500],["2023-07-21",22220.37,22396.72,22220.37,22220.37,5200],["2023-07-24",22279.15,22573.07,22161.58,22220.37,5800],["2023-07-25",22220.37,22279.15,22044.01,22279.15,5400],["2023-07-26",22279.15,22279.15,22044.01,22044.01,47400],["2023-07-27",22044.01,22102.8,21867.66,22102.8,17300],["2023-07-28",21808.88,22161.58,21808.88,22161.58,10500],["2023-07-31",22161.58,22161.58,21926.45,22161.58,10600],["2023-08-01",22161.58,22161.58,21750.09,22044.01,30400],["2023-08-02",21808.88,21867.66,21750.09,21867.66,16000],["2023-08-03",21750.09,21926.45,21750.09,21867.66,22500],["2023-08-04",21867.66,21867.66,21750.09,21808.88,5300],["2023-08-07",21926.45,21926.45,21808.88,21808.88,5500],["2023-08-08",21867.66,21926.45,21808.88,21867.66,12800],["2023-08-09",21867.66,21867.66,21691.31,21808.88,17600],["2023-08-10",21750.09,21750.09,21632.52,21750.09,10200],["2023-08-11",21514.96,21691.31,21397.39,21632.52,4900],["2023-08-14",21338.6,21456.17,21221.04,21221.04,18900],["2023-08-15",21221.04,21573.74,21221.04,21456.17,15200],["2023-08-16",21279.82,21456.17,21162.25,21397.39,17200],["2023-08-17",21044.68,21162.25,21044.68,21103.47,7600],["2023-08-18",20985.9,20985.9,19046.03,20515.63,23600],["2023-08-21",20574.41,20750.76,20221.71,20398.06,2000],["2023-08-22",20398.06,20398.06,19692.65,20398.06,6600],["2023-08-23",20339.28,20398.06,20104.14,20398.06,3000],["2023-08-24",20280.49,20398.06,20162.92,20398.06,16000],["2023-08-25",20398.06,20456.84,20339.28,20339.28,8800],["2023-08-28",21573.74,21573.74,20280.49,20456.84,4000],["2023-08-29",20398.06,20633.2,20398.06,20633.2,4200],["2023-08-30",20633.2,20927.12,20633.2,20927.12,13100],["2023-08-31",20927.12,21926.45,20927.12,21750.09,27400],["2023-09-05",21750.09,21808.88,21691.31,21808.88,62400],["2023-09-06",21808.88,21808.88,21514.96,21632.52,15300],["2023-09-07",21750.09,22044.01,21632.52,21808.88,14100],["2023-09-08",21808.88,22044.01,21808.88,21926.45,8700],["2023-09-11",19751.44,21926.45,19751.44,21750.09,25100],["2023-09-12",21750.09,21750.09,21632.52,21750.09,21800],["2023-09-13",21808.88,21867.66,21691.31,21691.31,19500],["2023-09-14",21691.31,21750.09,21456.17,21632.52,3400],["2023-09-15",21632.52,21691.31,21573.74,21691.31,39900],["2023-09-18",20456.84,21691.31,20456.84,21691.31,12900],["2023-09-19",21514.96,21691.31,21456.17,21691.31,5900],["2023-09-20",21691.31,21691.31,21573.74,21691.31,8000],["2023-09-21",20515.63,21750.09,20515.63,21691.31,2600],["2023-09-22",21162.25,21514.96,21103.47,21514.96,7400],["2023-09-25",21573.74,21573.74,20927.12,20927.12,30400],["2023-09-26",20927.12,21103.47,20927.12,21103.47,6300],["2023-09-27",21044.68,21162.25,21044.68,21162.25,8500],["2023-09-28",21162.25,21221.04,20809.55,21221.04,47900],["2023-09-29",21279.82,21338.6,21162.25,21221.04,26400],["2023-10-02",21279.82,21279.82,21162.25,21279.82,2100],["2023-10-03",21221.04,21221.04,20750.76,20750.76,19300],["2023-10-04",20633.2,21103.47,20633.2,20809.55,3300],["2023-10-05",20574.41,21103.47,20574.41,20985.9,3500],["2023-10-06",20574.41,20985.9,20515.63,20927.12,12300],["2023-10-09",20927.12,21103.47,20868.33,21103.47,1200],["2023-10-10",21279.82,21338.6,21044.68,21044.68,4900],["2023-10-11",22337.93,22337.93,21044.68,21514.96,27600],["2023-10-12",21514.96,21750.09,21456.17,21456.17,18500],["2023-10-13",21456.17,21750.09,21456.17,21691.31,8700],["2023-10-16",21691.31,21750.09,21044.68,21338.6,6800],["2023-10-17",21867.66,21867.66,21338.6,21456.17,9100],["2023-10-18",21221.04,21221.04,20574.41,20574.41,39700],["2023-10-19",20574.41,21162.25,20574.41,20633.2,13900],["2023-10-20",20691.98,21338.6,20515.63,21221.04,15300],["2023-10-23",21691.31,22337.93,21632.52,21867.66,17600],["2023-10-24",21867.66,22161.58,21808.88,22044.01,8400],["2023-10-25",22044.01,22337.93,21867.66,21867.66,5600],["2023-10-26",21691.31,21750.09,20633.2,21279.82,33900],["2023-10-27",21279.82,21279.82,20574.41,21044.68,14900],["2023-10-30",20750.76,20868.33,20574.41,20868.33,6100],["2023-10-31",20809.55,20868.33,19986.57,20691.98,20100],["2023-11-01",19986.57,20045.36,19986.57,20045.36,8400],["2023-11-02",20574.41,21044.68,20456.84,20809.55,9100],["2023-11-03",20633.2,20809.55,20456.84,20809.55,1200],["2023-11-06",20809.55,21338.6,20809.55,21338.6,32100],["2023-11-07",21338.6,21338.6,20927.12,20985.9,21800],["2023-11-08",20985.9,21279.82,20985.9,21279.82,1700],["2023-11-09",21397.39,21632.52,21279.82,21573.74,20000],["2023-11-10",21456.17,21456.17,21044.68,21221.04,6400],["2023-11-13",21162.25,21514.96,21162.25,21338.6,12400],["2023-11-14",21456.17,21867.66,21456.17,21632.52,21800],["2023-11-15",21750.09,22279.15,21750.09,21985.23,36700],["2023-11-16",21985.23,22279.15,21985.23,22102.8,11500],["2023-11-17",22337.93,22631.85,22102.8,22102.8,35000],["2023-11-20",22102.8,22455.5,22102.8,22455.5,23000],["2023-11-21",22514.29,22690.64,22396.72,22455.5,11500],["2023-11-22",22102.8,23160.91,22102.8,22808.21,5500],["2023-11-23",22808.21,23102.13,22455.5,22455.5,6600],["2023-11-24",21750.09,22455.5,21750.09,22455.5,3800],["2023-11-27",22396.72,22396.72,22220.37,22337.93,7900],["2023-11-28",22337.93,22337.93,22044.01,22161.58,6000],["2023-11-29",22161.58,22337.93,22161.58,22337.93,3000],["2023-11-30",22337.93,22337.93,22161.58,22279.15,51860],["2023-12-01",22338.72,22457.86,22338.72,22457.86,1700],["2023-12-04",22398.29,22696.14,22398.29,22457.86,17500],["2023-12-05",22696.14,22755.71,22636.57,22636.57,6600],["2023-12-06",22636.57,22636.57,22636.57,22636.57,800],["2023-12-07",22636.57,22636.57,22100.44,22338.72,10200],["2023-12-08",22338.72,22338.72,22040.87,22040.87,4500],["2023-12-11",22040.87,22100.44,20134.63,22100.44,13400],["2023-12-12",22279.15,22279.15,22100.44,22279.15,1600],["2023-12-13",22040.87,22338.72,22040.87,22338.72,36800],["2023-12-14",21981.3,22338.72,21981.3,22338.72,2100],["2023-12-15",22398.29,22457.86,21981.3,22279.15,8300],["2023-12-18",22040.87,22040.87,22040.87,22040.87,1700],["2023-12-19",22040.87,22160.01,21921.73,22040.87,16300],["2023-12-20",22040.87,22040.87,21981.3,21981.3,600],["2023-12-21",21981.3,22338.72,21802.59,22338.72,35900],["2023-12-22",22338.72,22457.86,22338.72,22338.72,2800],["2023-12-25",22160.01,22457.86,22160.01,22338.72,4200],["2023-12-26",22457.86,22457.86,22338.72,22338.72,7300],["2023-12-27",22219.58,22338.72,22160.01,22338.72,12700],["2023-12-28",22279.15,22279.15,22100.44,22279.15,4400],["2023-12-29",22279.15,22338.72,22279.15,22279.15,7800],["2024-01-02",22279.15,22338.72,21981.3,21981.3,19500],["2024-01-03",22040.87,22517.43,22040.87,22338.72,3800],["2024-01-04",21921.73,22696.14,21921.73,22338.72,7200],["2024-01-05",22100.44,22279.15,21981.3,21981.3,38600],["2024-01-08",22279.15,22755.71,22279.15,22755.71,15600],["2024-01-09",22636.57,22636.57,22160.01,22338.72,30600],["2024-01-10",22338.72,22338.72,22160.01,22160.01,5400],["2024-01-11",22160.01,22398.29,22160.01,22338.72,8300],["2024-01-12",22100.44,22279.15,22040.87,22219.58,106300],["2024-01-15",22219.58,22398.29,22160.01,22219.58,18300],["2024-01-16",22219.58,22517.43,22219.58,22457.86,9500],["2024-01-17",22398.29,22398.29,22398.29,22398.29,200],["2024-01-18",22398.29,22398.29,22279.15,22338.72,7900],["2024-01-19",22457.86,22636.57,22338.72,22398.29,8200],["2024-01-22",22398.29,22457.86,22398.29,22457.86,4800],["2024-01-23",22457.86,22457.86,22338.72,22457.86,21400],["2024-01-24",22457.86,22755.71,22457.86,22636.57,23400],["2024-01-25",22636.57,23887.54,22636.57,23470.55,85700],["2024-01-26",24125.82,24125.82,23291.84,23291.84,12600],["2024-01-29",23291.84,23768.4,23291.84,23530.12,22000],["2024-01-30",23530.12,23708.83,23530.12,23649.26,18700],["2024-01-31",23649.26,23649.26,23410.98,23410.98,14300],["2024-02-01",23291.84,23649.26,23232.27,23649.26,21700],["2024-02-02",23649.26,23649.26,23291.84,23589.69,17100],["2024-02-05",23291.84,24364.1,23291.84,24244.96,26600],["2024-02-06",24244.96,24244.96,24066.25,24125.82,23700],["2024-02-07",24244.96,24423.67,24185.39,24304.53,22200],["2024-02-15",24304.53,24304.53,23232.27,24125.82,34900],["2024-02-16",23947.11,24125.82,23827.97,24006.68,9200],["2024-02-19",24006.68,24066.25,23530.12,23887.54,42600],["2024-02-20",24125.82,24900.23,24066.25,24244.96,59900],["2024-02-21",24304.53,25019.37,24304.53,25019.37,52500],["2024-02-22",25019.37,25317.22,25019.37,25078.94,31100],["2024-02-23",25138.51,26151.19,25078.94,25615.06,46500],["2024-02-26",25555.49,26389.47,25555.49,26151.19,32200],["2024-02-27",26508.61,26687.32,26210.76,26389.47,46600],["2024-02-28",26568.18,26568.18,26210.76,26329.9,97300],["2024-02-29",26329.9,26329.9,25615.06,25853.34,26100],["2024-03-01",25734.2,26508.61,25615.06,26449.04,45200],["2024-03-04",26729.67,27290.92,26659.51,27150.61,184061],["2024-03-05",27010.3,27290.92,26799.83,26799.83,41200],["2024-03-06",26799.83,26799.83,26589.36,26799.83,32900],["2024-03-07",26659.51,26799.83,26589.36,26589.36,159522],["2024-03-08",27220.77,27220.77,26449.04,26519.2,16200],["2024-03-11",26519.2,26519.2,26238.57,26238.57,20200],["2024-03-12",26238.57,26238.57,26028.1,26238.57,17900],["2024-03-13",26238.57,26519.2,26168.42,26449.04,49400],["2024-03-14",26449.04,27150.61,26449.04,26940.14,72900],["2024-03-15",27010.3,27010.3,26659.51,26940.14,27500],["2024-03-18",26940.14,27010.3,26308.73,26589.36,47000],["2024-03-19",26589.36,26659.51,26378.89,26659.51,26800],["2024-03-20",26659.51,26659.51,26589.36,26589.36,39700],["2024-03-21",26659.51,28062.65,26659.51,27220.77,74300],["2024-03-22",27220.77,27431.24,27080.45,27220.77,13400],["2024-03-25",27220.77,27431.24,26940.14,27010.3,64100],["2024-03-26",26378.89,26869.98,26378.89,26729.67,38400],["2024-03-27",26729.67,26799.83,26729.67,26799.83,4200],["2024-03-28",26869.98,26869.98,26519.2,26519.2,24200],["2024-03-29",26519.2,26519.2,25957.95,26378.89,38800],["2024-04-01",26378.89,26378.89,25957.95,26238.57,45600],["2024-04-02",26238.57,26238.57,25887.79,25957.95,35800],["2024-04-03",25747.48,26098.26,25747.48,25887.79,110000],["2024-04-04",25957.95,26098.26,25887.79,25957.95,28900],["2024-04-05",25957.95,26449.04,25957.95,26308.73,22000],["2024-04-08",26659.51,26659.51,25957.95,26028.1,15700],["2024-04-09",25957.95,26238.57,25817.63,26098.26,11400],["2024-04-10",26028.1,26028.1,25957.95,26028.1,1800],["2024-04-11",26028.1,26028.1,25887.79,25887.79,10900],["2024-04-12",25747.48,26168.42,25747.48,26028.1,11300],["2024-04-15",26028.1,26308.73,26028.1,26028.1,46800],["2024-04-16",26098.26,26168.42,25747.48,26168.42,70000],["2024-04-17",26168.42,26168.42,26028.1,26028.1,17200],["2024-04-19",26028.1,26028.1,25747.48,25887.79,20300],["2024-04-22",25887.79,26098.26,25887.79,25887.79,17900],["2024-04-23",26168.42,26168.42,25887.79,25887.79,20300],["2024-04-24",25817.63,26028.1,25817.63,25957.95,8500],["2024-04-25",25957.95,26028.1,25957.95,25957.95,11900],["2024-04-26",25957.95,26098.26,25957.95,26098.26,7400],["2024-05-02",26098.26,26168.42,26028.1,26098.26,16900],["2024-05-03",26098.26,26168.42,26028.1,26168.42,50800],["2024-05-06",26308.73,27010.3,26238.57,26799.83,35800],["2024-05-07",26799.83,27711.86,26799.83,27571.55,39200],["2024-05-08",27220.77,27501.39,27010.3,27501.39,23300],["2024-05-09",27641.71,27711.86,27010.3,27150.61,30800],["2024-05-10",27010.3,27010.3,26308.73,26519.2,24400],["2024-05-13",26449.04,26519.2,26308.73,26519.2,28100],["2024-05-14",26519.2,26519.2,26308.73,26378.89,27000],["2024-05-15",26308.73,26308.73,26238.57,26308.73,20100],["2024-05-16",26308.73,26589.36,26308.73,26449.04,12600],["2024-05-17",27290.92,27290.92,26378.89,26659.51,11800],["2024-05-20",26659.51,26869.98,26519.2,26729.67,37500],["2024-05-21",26729.67,26729.67,26028.1,26659.51,13000],["2024-05-22",26659.51,27220.77,26659.51,27010.3,53300],["2024-05-23",26940.14,27431.24,26519.2,27431.24,105500],["2024-05-24",27501.39,28904.53,27431.24,27852.18,223600],["2024-05-27",27852.18,28273.12,27361.08,27641.71,49800],["2024-05-28",27641.71,27852.18,27220.77,27711.86,44500],["2024-05-29",27852.18,28062.65,27711.86,27711.86,42900],["2024-05-30",27361.08,27501.39,26519.2,27220.77,48000],["2024-05-31",26449.04,27080.45,26449.04,26940.14,65100],["2024-06-03",27641.71,27782.02,27080.45,27290.92,58500],["2024-06-04",27431.24,27501.39,27010.3,27361.08,53800],["2024-06-05",27361.08,28343.27,27220.77,27922.33,113100],["2024-06-06",27641.71,29816.56,27641.71,28974.68,224900],["2024-06-07",29185.15,29185.15,28483.59,28764.21,25900],["2024-06-10",28974.68,29816.56,28694.06,28834.37,49700],["2024-06-11",29044.84,29465.78,28764.21,28904.53,72700],["2024-06-12",28904.53,29395.62,28764.21,28974.68,49100],["2024-06-13",28834.37,29044.84,28553.74,28623.9,33500],["2024-06-14",28764.21,28764.21,28343.27,28343.27,38200],["2024-06-17",28343.27,28343.27,27782.02,27922.33,44500],["2024-06-18",28343.27,29185.15,27992.49,28273.12,21400],["2024-06-19",28694.06,28694.06,28062.65,28062.65,18300],["2024-06-20",27922.33,28273.12,27641.71,28202.96,27700],["2024-06-21",28413.43,28623.9,27431.24,27571.55,43900],["2024-06-24",28062.65,28062.65,26659.51,26659.51,69200],["2024-06-25",26940.14,27220.77,26589.36,26799.83,32000],["2024-06-26",27220.77,27220.77,26589.36,26729.67,29600],["2024-06-27",26729.67,26729.67,26449.04,26659.51,48300],["2024-06-28",26659.51,26659.51,25957.95,26589.36,39100],["2024-07-01",26659.51,26799.83,26589.36,26799.83,18600],["2024-07-02",26659.51,27080.45,26589.36,27010.3,15100],["2024-07-03",27080.45,27080.45,26659.51,26940.14,14000],["2024-07-04",26940.14,27641.71,26940.14,27641.71,52400],["2024-07-05",27501.39,27852.18,26940.14,27852.18,46000],["2024-07-08",27782.02,27852.18,27641.71,27852.18,25000],["2024-07-09",27852.18,28132.8,27641.71,27782.02,45400],["2024-07-10",27922.33,27992.49,27431.24,27782.02,15400],["2024-07-11",27641.71,27852.18,27571.55,27711.86,7900],["2024-07-12",27641.71,27711.86,27010.3,27711.86,11000],["2024-07-15",27782.02,28202.96,27711.86,28062.65,24900],["2024-07-16",28062.65,28202.96,27501.39,27852.18,20400],["2024-07-17",27922.33,28273.12,27361.08,27641.71,28400],["2024-07-18",27361.08,27571.55,27080.45,27361.08,28700],["2024-07-19",27290.92,27571.55,27010.3,27080.45,19500],["2024-07-22",26869.98,26940.14,26308.73,26589.36,38400],["2024-07-23",26519.2,26589.36,26238.57,26378.89,14600],["2024-07-24",26238.57,26869.98,26238.57,26869.98,16600],["2024-07-25",26519.2,26659.51,26449.04,26659.51,7200],["2024-07-26",26659.51,26799.83,26659.51,26799.83,14300],["2024-07-29",27080.45,27220.77,26799.83,26869.98,5500],["2024-07-30",26519.2,27010.3,26449.04,26449.04,27600],["2024-07-31",26659.51,26869.98,25957.95,26729.67,38300],["2024-08-01",26589.36,26659.51,25957.95,25957.95,16900],["2024-08-02",25957.95,26168.42,25817.63,26168.42,12400],["2024-08-05",25817.63,26098.26,24905.6,25045.91,45500],["2024-08-06",25045.91,25957.95,25045.91,25607.16,24000],["2024-08-07",25677.32,25887.79,25396.69,25677.32,7500],["2024-08-08",25537.01,26028.1,25537.01,25677.32,10500],["2024-08-09",26378.89,26519.2,25957.95,26308.73,4100],["2024-08-12",26168.42,26519.2,26168.42,26449.04,29800],["2024-08-13",26519.2,26519.2,26238.57,26308.73,25300],["2024-08-14",26308.73,26308.73,26308.73,26308.73,700],["2024-08-15",26168.42,26168.42,26098.26,26098.26,1000],["2024-08-16",26098.26,26589.36,26098.26,26449.04,16400],["2024-08-19",26449.04,26729.67,26449.04,26659.51,25200],["2024-08-20",26589.36,26659.51,26589.36,26659.51,2800],["2024-08-21",26659.51,26659.51,26589.36,26659.51,4400],["2024-08-22",26659.51,26659.51,26519.2,26659.51,5900],["2024-08-23",26799.83,26799.83,26308.73,26308.73,11400],["2024-08-26",26308.73,26519.2,26308.73,26519.2,3300],["2024-08-27",26519.2,26519.2,26168.42,26168.42,9000],["2024-08-28",26168.42,26449.04,26168.42,26378.89,14900],["2024-08-29",26519.2,27431.24,26308.73,26589.36,100900],["2024-08-30",26589.36,27290.92,26519.2,27290.92,50300],["2024-09-04",26659.51,26940.14,26378.89,26940.14,25000],["2024-09-05",26659.51,26940.14,26659.51,26659.51,4600],["2024-09-06",26449.04,26589.36,26308.73,26589.36,11000],["2024-09-09",26589.36,26589.36,26378.89,26519.2,4200],["2024-09-10",26519.2,26519.2,26308.73,26519.2,8000],["2024-09-11",26308.73,26308.73,26098.26,26238.57,3700],["2024-09-12",26238.57,26378.89,26028.1,26378.89,10900],["2024-09-13",26098.26,26378.89,25957.95,26238.57,12100],["2024-09-16",26238.57,26449.04,26238.57,26238.57,39100],["2024-09-17",26238.57,26308.73,25957.95,26308.73,11900],["2024-09-18",26308.73,26308.73,26098.26,26308.73,15900],["2024-09-19",26308.73,26308.73,26098.26,26308.73,6600],["2024-09-20",26308.73,26378.89,26238.57,26238.57,24900],["2024-09-23",26378.89,26378.89,26168.42,26238.57,2900],["2024-09-24",26238.57,26238.57,26098.26,26238.57,7300],["2024-09-25",26238.57,26238.57,26028.1,26238.57,31900],["2024-09-26",25957.95,26238.57,23783.09,26168.42,10300],["2024-09-27",26098.26,26308.73,25957.95,26308.73,25800],["2024-09-30",26238.57,26238.57,26098.26,26168.42,7400],["2024-10-01",26168.42,26308.73,26098.26,26168.42,12600],["2024-10-02",26238.57,26308.73,26098.26,26308.73,10300],["2024-10-03",26028.1,26238.57,26028.1,26168.42,2000],["2024-10-04",26098.26,26168.42,25957.95,26168.42,6800],["2024-10-07",26168.42,26308.73,26098.26,26168.42,10300],["2024-10-08",26308.73,26378.89,26238.57,26308.73,3900],["2024-10-09",26308.73,26378.89,26168.42,26308.73,14200],["2024-10-10",26308.73,26378.89,26308.73,26378.89,10000],["2024-10-11",26378.89,26519.2,26168.42,26378.89,29200],["2024-10-14",26378.89,26519.2,26308.73,26378.89,9400],["2024-10-15",26308.73,26308.73,26238.57,26308.73,8100],["2024-10-16",26168.42,26308.73,26168.42,26238.57,5200],["2024-10-17",26238.57,26589.36,26168.42,26589.36,53500],["2024-10-18",26589.36,26589.36,26378.89,26589.36,4000],["2024-10-21",26378.89,27150.61,26308.73,27150.61,37600],["2024-10-22",27080.45,27220.77,26308.73,26589.36,20000],["2024-10-23",26589.36,26589.36,26308.73,26589.36,31100],["2024-10-24",26589.36,26589.36,26028.1,26519.2,57100],["2024-10-25",26519.2,26589.36,26308.73,26308.73,17200],["2024-10-28",26238.57,26308.73,26238.57,26308.73,7800],["2024-10-29",26308.73,26378.89,26098.26,26378.89,20000],["2024-10-30",26378.89,26378.89,26238.57,26308.73,7200],["2024-10-31",26238.57,26378.89,26238.57,26378.89,1400],["2024-11-01",26238.57,26308.73,26028.1,26308.73,21400],["2024-11-04",26308.73,26308.73,25957.95,26168.42,12300],["2024-11-05",26168.42,26238.57,26168.42,26168.42,5400],["2024-11-06",26238.57,26869.98,26238.57,26729.67,37100],["2024-11-07",26729.67,26729.67,26449.04,26449.04,6800],["2024-11-08",26659.51,26659.51,26308.73,26308.73,9400],["2024-11-11",26449.04,26449.04,26168.42,26238.57,31100],["2024-11-12",26378.89,26659.51,26308.73,26449.04,28300],["2024-11-13",26308.73,26378.89,26238.57,26378.89,14600],["2024-11-14",26238.57,26378.89,26168.42,26238.57,15500],["2024-11-15",26238.57,26308.73,26028.1,26238.57,58600],["2024-11-18",26098.26,26378.89,26098.26,26308.73,72900],["2024-11-19",26378.89,26378.89,26168.42,26308.73,34700],["2024-11-20",26308.73,26308.73,26168.42,26308.73,28400],["2024-11-21",26308.73,26378.89,26168.42,26308.73,10300],["2024-11-22",26308.73,26308.73,26238.57,26308.73,53500],["2024-11-25",26308.73,27220.77,26238.57,27010.3,94100],["2024-11-26",27010.3,27501.39,26519.2,27080.45,123800],["2024-11-27",27080.45,27150.61,26659.51,27010.3,21300],["2024-11-28",27010.3,27431.24,26799.83,27010.3,30800],["2024-11-29",27150.61,28834.37,26940.14,28483.59,174000],["2024-12-02",28343.27,28343.27,27992.49,28132.8,88100],["2024-12-03",28062.65,29114.99,28062.65,28553.74,83600],["2024-12-04",28132.8,28413.43,27922.33,28202.96,59500],["2024-12-05",28132.8,28343.27,26729.67,28202.96,56700],["2024-12-06",27992.49,28413.43,27711.86,28413.43,71300],["2024-12-09",28764.21,28904.53,28273.12,28483.59,50700],["2024-12-10",28483.59,29606.09,28413.43,29185.15,133800],["2024-12-11",29044.84,29044.84,28343.27,28413.43,46400],["2024-12-12",28553.74,29185.15,28483.59,28974.68,1085100],["2024-12-13",29114.99,29465.78,28413.43,28623.9,98000],["2024-12-16",29133.74,29133.74,27677.05,27749.89,55200],["2024-12-17",27749.89,27749.89,27094.38,27458.55,71300],["2024-12-18",27458.55,27968.39,27458.55,27968.39,79400],["2024-12-19",27604.22,28041.22,27458.55,27968.39,47400],["2024-12-20",27968.39,28041.22,27749.89,27822.72,41800],["2024-12-23",27677.05,29133.74,27677.05,28259.73,108300],["2024-12-24",28259.73,28259.73,27968.39,27968.39,30100],["2024-12-25",28114.06,28259.73,27895.56,27968.39,87900],["2024-12-26",27968.39,28114.06,27822.72,27895.56,58200],["2024-12-27",28041.22,28041.22,27749.89,27749.89,32800],["2024-12-30",27749.89,27895.56,27531.38,27531.38,36700],["2024-12-31",27968.39,28259.73,27458.55,27677.05,37000],["2025-01-02",27677.05,27822.72,27531.38,27749.89,15500],["2025-01-03",27677.05,27677.05,27458.55,27531.38,37000],["2025-01-06",27458.55,27822.72,27385.71,27385.71,41400],["2025-01-07",27531.38,27749.89,27240.05,27385.71,79100],["2025-01-08",27531.38,27531.38,27385.71,27531.38,11300],["2025-01-09",27531.38,27677.05,27385.71,27385.71,13800],["2025-01-10",27604.22,27604.22,27167.21,27167.21,33100],["2025-01-13",27167.21,27312.88,26948.71,27240.05,20600],["2025-01-14",27604.22,27677.05,27240.05,27240.05,8400],["2025-01-15",27240.05,27240.05,27021.54,27240.05,17400],["2025-01-16",27312.88,27312.88,27094.38,27240.05,12500],["2025-01-17",27385.71,27604.22,27312.88,27604.22,46000],["2025-01-20",27604.22,27822.72,27312.88,27385.71,42600],["2025-01-21",27312.88,27385.71,26948.71,26948.71,63100],["2025-01-22",27021.54,27021.54,26657.37,26657.37,77200],["2025-01-23",26657.37,26657.37,26293.2,26657.37,48100],["2025-01-24",26584.54,26657.37,26511.7,26511.7,17200],["2025-02-03",26438.87,26730.21,25783.36,26001.86,63400],["2025-02-04",26511.7,26511.7,26001.86,26293.2,22700],["2025-02-05",26293.2,26293.2,26147.53,26220.37,24700],["2025-02-06",26074.7,26147.53,25856.19,26001.86,37700],["2025-02-07",26074.7,26657.37,26074.7,26366.03,28000],["2025-02-10",26220.37,26293.2,26147.53,26147.53,6600],["2025-02-11",26074.7,26147.53,26001.86,26001.86,20900],["2025-02-12",26001.86,26293.2,26001.86,26074.7,27300],["2025-02-13",26074.7,26147.53,26074.7,26074.7,19800],["2025-02-14",26074.7,26220.37,25856.19,26220.37,81100],["2025-02-17",26293.2,26584.54,26293.2,26438.87,17700],["2025-02-18",26438.87,26438.87,26220.37,26366.03,13200],["2025-02-19",26366.03,26511.7,26220.37,26438.87,28800],["2025-02-20",26511.7,26584.54,26438.87,26584.54,33800],["2025-02-21",26584.54,27240.05,26584.54,27240.05,89300],["2025-02-24",26948.71,27458.55,26948.71,27385.71,61800],["2025-02-25",27240.05,27312.88,27021.54,27021.54,26800],["2025-02-26",26948.71,27385.71,26948.71,27312.88,47900],["2025-02-27",27312.88,27312.88,27167.21,27312.88,41600],["2025-02-28",27312.88,27385.71,27167.21,27167.21,23500],["2025-03-03",27312.88,27458.55,27167.21,27240.05,37100],["2025-03-04",27312.88,27385.71,27167.21,27312.88,29900],["2025-03-05",27312.88,27312.88,27167.21,27240.05,23700],["2025-03-06",27240.05,27312.88,27094.38,27312.88,28400],["2025-03-07",27312.88,27312.88,26948.71,27094.38,49900],["2025-03-10",28520.4,29359.23,27094.38,27178.26,49000],["2025-03-11",27094.38,27346.03,26842.73,27262.14,48200],["2025-03-12",27178.26,27346.03,27010.49,27262.14,44600],["2025-03-13",27262.14,27262.14,27094.38,27094.38,36000],["2025-03-14",27094.38,27933.21,27094.38,27513.79,66000],["2025-03-17",27429.91,27765.45,27346.03,27681.56,17000],["2025-03-18",27597.68,27681.56,27429.91,27513.79,20600],["2025-03-19",27513.79,27513.79,27346.03,27429.91,21600],["2025-03-20",27429.91,27597.68,27429.91,27597.68,19300],["2025-03-21",27513.79,27597.68,27346.03,27513.79,4900],["2025-03-24",27513.79,27513.79,27346.03,27429.91,6600],["2025-03-25",27513.79,27597.68,27262.14,27429.91,38800],["2025-03-26",27513.79,27513.79,27346.03,27513.79,11400],["2025-03-27",27513.79,27933.21,27429.91,27681.56,55700],["2025-03-28",27681.56,29443.12,27681.56,29359.23,125400],["2025-03-31",29527.0,29778.65,28520.4,28772.05,9600],["2025-04-01",28520.4,28855.93,28100.98,28520.4,17500],["2025-04-02",28184.86,28520.4,28100.98,28100.98,13800],["2025-04-03",27765.45,27765.45,25332.82,25332.82,167600],["2025-04-04",23655.15,24326.22,22816.32,23319.62,194500],["2025-04-08",21893.6,23235.74,21054.76,21054.76,122200],["2025-04-09",19041.56,20048.16,18957.68,18957.68,70800],["2025-04-10",20132.05,20803.11,20132.05,20803.11,9000],["2025-04-11",22732.43,22732.43,21390.3,22648.55,105200],["2025-04-14",22816.32,23487.39,22648.55,22900.2,33500],["2025-04-15",22648.55,22732.43,21977.48,22480.78,17700],["2025-04-16",22648.55,22648.55,22145.25,22145.25,4600],["2025-04-17",22313.02,22313.02,19964.28,21474.18,30700],["2025-04-18",21725.83,21809.72,21725.83,21725.83,7900],["2025-04-21",21725.83,21725.83,19712.63,20803.11,17500],["2025-04-22",20803.11,20970.88,18957.68,20048.16,33100],["2025-04-23",20383.7,20383.7,20048.16,20383.7,23700],["2025-04-24",20719.23,21222.53,20719.23,21054.76,21400],["2025-04-25",21138.65,21222.53,20719.23,21138.65,26200],["2025-04-28",20970.88,20970.88,20132.05,20467.58,4000],["2025-04-29",20467.58,20719.23,20467.58,20719.23,12900],["2025-05-05",20887.0,21138.65,20803.11,21054.76,3200],["2025-05-06",21054.76,21138.65,20887.0,21054.76,15500],["2025-05-07",20887.0,20970.88,20803.11,20803.11,47400],["2025-05-08",20970.88,21809.72,20970.88,21390.3,12600],["2025-05-09",21390.3,21390.3,21138.65,21390.3,21200],["2025-05-12",21641.95,21809.72,21306.41,21809.72,26900],["2025-05-13",21977.48,22564.67,21809.72,22229.13,24800],["2025-05-14",22313.02,22564.67,21809.72,22313.02,13900],["2025-05-15",21977.48,22145.25,21809.72,22145.25,14600],["2025-05-16",21809.72,22229.13,21809.72,21893.6,56400],["2025-05-19",22229.13,22480.78,21893.6,21893.6,4900],["2025-05-20",21977.48,21977.48,21809.72,21809.72,19600],["2025-05-21",21893.6,21893.6,21725.83,21809.72,11100],["2025-05-22",21809.72,21809.72,21725.83,21725.83,8100],["2025-05-23",21641.95,21809.72,21641.95,21641.95,5400],["2025-05-26",21641.95,22229.13,21558.06,21977.48,10400],["2025-05-27",21893.6,22313.02,21893.6,22229.13,18300],["2025-05-28",22313.02,22648.55,22229.13,22396.9,21100],["2025-05-29",22313.02,22984.08,22313.02,22900.2,23800],["2025-05-30",22816.32,22900.2,22648.55,22900.2,14300],["2025-06-02",23067.97,23151.85,22648.55,22984.08,11000],["2025-06-03",22732.43,22984.08,22732.43,22984.08,8900],["2025-06-04",22984.08,22984.08,22732.43,22816.32,14900],["2025-06-05",22816.32,22900.2,22732.43,22816.32,20400],["2025-06-06",22648.55,22648.55,22564.67,22564.67,11400],["2025-06-09",22564.67,22564.67,22480.78,22564.67,13600],["2025-06-10",22564.67,22564.67,22313.02,22564.67,18000],["2025-06-11",22480.78,22564.67,22396.9,22396.9,10200],["2025-06-12",22396.9,22480.78,22396.9,22480.78,12700],["2025-06-13",22313.02,22480.78,22229.13,22396.9,15500],["2025-06-16",22396.9,22564.67,22313.02,22564.67,11700],["2025-06-17",22564.67,22564.67,22396.9,22564.67,15800],["2025-06-18",22564.67,22564.67,22480.78,22564.67,4800],["2025-06-19",22564.67,22564.67,22564.67,22564.67,8300],["2025-06-20",22564.67,22732.43,22564.67,22648.55,11500],["2025-06-23",22648.55,22648.55,20887.0,22648.55,16300],["2025-06-24",22648.55,22732.43,22480.78,22648.55,5600],["2025-06-25",22229.13,22564.67,22061.37,22229.13,32300],["2025-06-26",22229.13,22229.13,21977.48,22061.37,18500],["2025-06-27",22061.37,22396.9,22061.37,22229.13,10400],["2025-06-30",22229.13,22480.78,22145.25,22229.13,10800],["2025-07-01",22313.02,22396.9,22061.37,22061.37,16300],["2025-07-02",22145.25,22816.32,22145.25,22648.55,44800],["2025-07-03",22648.55,22648.55,22061.37,22145.25,26400],["2025-07-04",22145.25,22313.02,22061.37,22229.13,15400],["2025-07-07",22229.13,22396.9,22229.13,22396.9,16400],["2025-07-08",22396.9,22816.32,22396.9,22396.9,19200],["2025-07-09",22564.67,22564.67,22313.02,22313.02,21100],["2025-07-10",22229.13,22480.78,22229.13,22229.13,32100],["2025-07-11",22313.02,22313.02,22061.37,22229.13,18200],["2025-07-14",22229.13,22313.02,22145.25,22229.13,35200],["2025-07-15",22229.13,22396.9,22145.25,22229.13,17600],["2025-07-16",22229.13,22313.02,22061.37,22313.02,17100],["2025-07-17",22313.02,22816.32,22145.25,22396.9,43500],["2025-07-18",22648.55,22648.55,22229.13,22480.78,29600],["2025-07-21",22313.02,22564.67,22229.13,22229.13,100400],["2025-07-22",22145.25,22229.13,22145.25,22229.13,349965],["2025-07-23",22229.13,22229.13,22145.25,22145.25,48000],["2025-07-24",22145.25,22564.67,22061.37,22396.9,50500],["2025-07-25",22480.78,23403.5,22396.9,23067.97,93900],["2025-07-28",23067.97,23822.92,23067.97,23739.04,65400],["2025-07-29",23822.92,24074.57,23319.62,23319.62,93500],["2025-07-30",23067.97,23571.27,23067.97,23235.74,64500],["2025-07-31",23487.39,24074.57,23235.74,23739.04,37100],["2025-08-01",23487.39,23906.8,23487.39,23739.04,62400],["2025-08-04",23739.04,23906.8,23487.39,23739.04,24600],["2025-08-05",23739.04,24577.87,23739.04,23739.04,70900],["2025-08-06",23487.39,24493.99,23487.39,24326.22,20500],["2025-08-07",24577.87,24661.76,23906.8,24326.22,28100],["2025-08-08",24326.22,24326.22,23990.69,23990.69,24200],["2025-08-11",23906.8,24158.45,23487.39,23487.39,55400],["2025-08-12",23487.39,23655.15,23235.74,23487.39,48800],["2025-08-13",23487.39,23487.39,22984.08,23403.5,22900],["2025-08-14",23403.5,23403.5,23067.97,23235.74,39900],["2025-08-15",23487.39,23739.04,23151.85,23403.5,24400],["2025-08-18",23151.85,23403.5,23067.97,23235.74,13800],["2025-08-19",23403.5,23403.5,23067.97,23067.97,23800],["2025-08-20",23067.97,23235.74,22900.2,23067.97,58700],["2025-08-21",23487.39,23487.39,22984.08,22984.08,37300],["2025-08-22",23067.97,23067.97,22732.43,22732.43,42900],["2025-08-25",22900.2,22984.08,22648.55,22732.43,10100],["2025-08-26",22648.55,23235.74,22564.67,22816.32,13000],["2025-08-27",23067.97,23319.62,22648.55,22900.2,13200],["2025-08-28",22816.32,22816.32,22648.55,22732.43,10300],["2025-08-29",22732.43,22816.32,22648.55,22816.32,26500],["2025-09-03",22816.32,22816.32,22648.55,22816.32,22200],["2025-09-04",22816.32,22816.32,22648.55,22732.43,34900],["2025-09-05",22732.43,22816.32,22396.9,22648.55,27600],["2025-09-08",22816.32,22900.2,22396.9,22480.78,10500],["2025-09-09",22480.78,22648.55,22396.9,22480.78,27800],["2025-09-10",22480.78,22648.55,22313.02,22313.02,18300],["2025-09-11",22313.02,22396.9,22229.13,22396.9,12500],["2025-09-12",22480.78,22480.78,22313.02,22396.9,17100],["2025-09-15",22396.9,22648.55,22229.13,22313.02,28900],["2025-09-16",22396.9,22564.67,22229.13,22313.02,45500],["2025-09-17",22313.02,22480.78,22313.02,22480.78,8300],["2025-09-18",22396.9,22396.9,22229.13,22396.9,7500],["2025-09-19",22313.02,22396.9,22229.13,22396.9,16200],["2025-09-22",22396.9,22480.78,22396.9,22396.9,10300],["2025-09-23",22396.9,22480.78,22313.02,22480.78,1200],["2025-09-24",22313.02,22480.78,22313.02,22480.78,1500],["2025-09-25",22480.78,22480.78,22396.9,22396.9,1100],["2025-09-26",22396.9,22396.9,22313.02,22313.02,3500],["2025-09-29",22313.02,22396.9,22313.02,22313.02,5400],["2025-09-30",22313.02,22313.02,22313.02,22313.02,6600],["2025-10-01",22480.78,22480.78,21977.48,21977.48,26100],["2025-10-02",22061.37,22396.9,22061.37,22061.37,6600],["2025-10-03",22145.25,22145.25,21977.48,22145.25,4900],["2025-10-06",22061.37,22229.13,22061.37,22229.13,12400],["2025-10-07",22229.13,22229.13,22145.25,22145.25,8400],["2025-10-08",22229.13,22396.9,22145.25,22229.13,20800],["2025-10-09",22229.13,22229.13,22061.37,22145.25,31100],["2025-10-10",22145.25,22229.13,22061.37,22229.13,13200],["2025-10-13",22229.13,22229.13,22061.37,22229.13,28000],["2025-10-14",22061.37,22061.37,21977.48,21977.48,21000],["2025-10-15",22061.37,22145.25,21977.48,22145.25,5900],["2025-10-16",22229.13,22396.9,22061.37,22313.02,1000],["2025-10-17",22061.37,22061.37,21809.72,21977.48,15700],["2025-10-20",21977.48,22229.13,21054.76,22229.13,34700],["2025-10-21",22145.25,22229.13,20970.88,20970.88,36300],["2025-10-22",21306.41,22229.13,21306.41,21977.48,11100],["2025-10-23",22145.25,22648.55,22145.25,22145.25,24100],["2025-10-24",22648.55,22648.55,22145.25,22313.02,21900],["2025-10-27",22648.55,22648.55,22313.02,22313.02,6700],["2025-10-28",22229.13,22396.9,22061.37,22396.9,11400],["2025-10-29",22229.13,22564.67,22145.25,22480.78,18100],["2025-10-30",22396.9,22480.78,22313.02,22480.78,10000],["2025-10-31",22480.78,22564.67,22229.13,22480.78,4500],["2025-11-03",22229.13,22396.9,22229.13,22396.9,4600],["2025-11-04",22480.78,22480.78,22145.25,22313.02,5800],["2025-11-05",22313.02,22313.02,21977.48,22229.13,63000],["2025-11-06",22061.37,22145.25,21977.48,21977.48,8200],["2025-11-07",21977.48,21977.48,21725.83,21809.72,8400],["2025-11-10",21809.72,22480.78,21809.72,22480.78,15800],["2025-11-11",22480.78,22480.78,21809.72,22313.02,6000],["2025-11-12",21893.6,22145.25,21809.72,22061.37,33300],["2025-11-13",22229.13,22313.02,21893.6,22313.02,6100],["2025-11-14",22313.02,22313.02,22145.25,22145.25,8700],["2025-11-17",22229.13,22396.9,22145.25,22229.13,6000],["2025-11-18",22229.13,22396.9,22229.13,22313.02,14700],["2025-11-19",22313.02,22313.02,22061.37,22061.37,35400],["2025-11-20",22480.78,22480.78,22229.13,22313.02,9900],["2025-11-21",22229.13,22229.13,22145.25,22145.25,13700],["2025-11-24",22145.25,22145.25,22061.37,22145.25,22700],["2025-11-25",22229.13,22229.13,22145.25,22229.13,8200],["2025-11-26",22313.02,22480.78,22313.02,22480.78,16800],["2025-11-27",22480.78,22480.78,22396.9,22396.9,15300],["2025-11-28",22564.67,24242.34,22564.67,23319.62,87400],["2025-12-01",23403.5,23822.92,23235.74,23487.39,33400],["2025-12-02",23487.39,23655.15,23319.62,23655.15,30200],["2025-12-03",23739.04,23822.92,23319.62,23487.39,16200],["2025-12-04",23487.39,23487.39,23067.97,23403.5,31400],["2025-12-05",23487.39,23487.39,23067.97,23067.97,16600],["2025-12-08",23319.62,23571.27,23067.97,23571.27,12700],["2025-12-09",23487.39,23487.39,23319.62,23403.5,10800],["2025-12-10",23403.5,23571.27,23235.74,23487.39,12000],["2025-12-11",23151.85,23571.27,23151.85,23319.62,22300],["2025-12-12",23235.74,23319.62,23151.85,23151.85,14300],["2025-12-15",23412.96,23412.96,22629.63,22629.63,16000],["2025-12-16",23064.81,23151.85,22194.44,22977.78,10800],["2025-12-17",22977.78,23064.81,22977.78,22977.78,1200],["2025-12-18",22890.74,23064.81,22890.74,23064.81,900],["2025-12-19",23064.81,23064.81,22890.74,22977.78,300],["2025-12-22",22716.67,23238.89,22716.67,23064.81,1000],["2025-12-23",23151.85,23412.96,23151.85,23151.85,24700],["2025-12-24",23151.85,23151.85,23064.81,23151.85,16000],["2025-12-25",23151.85,23151.85,22977.78,22977.78,15500],["2025-12-26",22803.7,22977.78,22803.7,22977.78,38400],["2025-12-29",23151.85,23238.89,23151.85,23238.89,1000],["2025-12-30",23238.89,23238.89,22890.74,23238.89,1700],["2025-12-31",23151.85,23325.93,22977.78,23325.93,7400],["2026-01-05",23325.93,23412.96,23238.89,23238.89,7800],["2026-01-06",23238.89,23325.93,23151.85,23325.93,7000],["2026-01-07",23325.93,23412.96,23238.89,23412.96,6700],["2026-01-08",23412.96,23412.96,22629.63,22803.7,32300],["2026-01-09",22629.63,23238.89,22542.59,22977.78,5300],["2026-01-12",22977.78,23325.93,22977.78,23064.81,13300],["2026-01-13",22977.78,23325.93,22977.78,23325.93,11500],["2026-01-14",23325.93,23412.96,23064.81,23325.93,14800],["2026-01-15",23325.93,23325.93,22977.78,23064.81,18400],["2026-01-16",23064.81,23500.0,23064.81,23412.96,4500],["2026-01-19",23412.96,23848.15,23325.93,23412.96,16700],["2026-01-20",23412.96,23500.0,23238.89,23325.93,9300],["2026-01-21",23325.93,23325.93,23151.85,23151.85,4300],["2026-01-22",23761.11,23761.11,23325.93,23325.93,600],["2026-01-23",23325.93,23412.96,23238.89,23325.93,7500],["2026-01-26",23325.93,23325.93,23151.85,23151.85,5100],["2026-01-27",23064.81,23238.89,22803.7,23238.89,14400],["2026-01-28",22977.78,23238.89,22803.7,23151.85,2500],["2026-01-29",23325.93,23412.96,23325.93,23412.96,1800],["2026-01-30",23412.96,23674.07,23325.93,23500.0,16100],["2026-02-02",23761.11,23848.15,23500.0,23500.0,15000],["2026-02-03",23500.0,24370.37,23500.0,24370.37,11000],["2026-02-04",24370.37,24457.41,23674.07,24109.26,4400],["2026-02-05",24109.26,24109.26,23674.07,24109.26,6700],["2026-02-06",23500.0,23587.04,23412.96,23412.96,24900],["2026-02-09",23238.89,23412.96,23064.81,23151.85,4300],["2026-02-10",23151.85,24109.26,23064.81,23761.11,11600],["2026-02-11",23674.07,23674.07,23325.93,23325.93,3900],["2026-02-12",23412.96,23848.15,23325.93,23761.11,5600],["2026-02-13",23325.93,23674.07,22890.74,23674.07,9800],["2026-02-23",23674.07,23848.15,23064.81,23500.0,26700],["2026-02-24",23500.0,23761.11,23412.96,23761.11,9900],["2026-02-25",23848.15,24718.52,23848.15,24718.52,28900],["2026-02-26",24718.52,24718.52,24109.26,24370.37,7500],["2026-02-27",24370.37,24631.48,24283.33,24457.41,11300],["2026-03-02",22020.37,24457.41,22020.37,23935.19,10800],["2026-03-03",24022.22,24196.3,23761.11,23935.19,4100],["2026-03-04",23935.19,23935.19,23500.0,23761.11,19100],["2026-03-05",23935.19,24022.22,23935.19,24022.22,1800],["2026-03-06",24022.22,24109.26,23500.0,23500.0,22700],["2026-03-09",22194.44,22716.67,21324.07,21585.19,59100],["2026-03-10",21759.26,23064.81,21759.26,23064.81,9100],["2026-03-11",23064.81,23935.19,23064.81,23500.0,5300],["2026-03-12",23500.0,23500.0,23412.96,23500.0,13100],["2026-03-13",24300.0,24300.0,23700.0,23900.0,12300],["2026-03-16",23700.0,23900.0,23700.0,23800.0,1900],["2026-03-17",23800.0,24000.0,23500.0,23500.0,28600],["2026-03-18",23800.0,23800.0,23400.0,23400.0,5200],["2026-03-19",23500.0,24000.0,22300.0,23400.0,5100],["2026-03-20",23200.0,23500.0,22700.0,23500.0,8500],["2026-03-23",22600.0,23400.0,22200.0,23400.0,17400],["2026-03-24",21100.0,23700.0,21100.0,23300.0,16000],["2026-03-25",23500.0,23500.0,22600.0,23200.0,17000],["2026-03-26",23400.0,23400.0,23000.0,23200.0,6600],["2026-03-27",23300.0,23300.0,22800.0,23200.0,3900],["2026-03-30",23200.0,23200.0,22700.0,22900.0,9000],["2026-03-31",22900.0,22900.0,22800.0,22900.0,3000],["2026-04-01",25100.0,25100.0,22900.0,23400.0,4300],["2026-04-02",23500.0,23500.0,22800.0,23300.0,3200],["2026-04-03",23300.0,23300.0,22800.0,23200.0,7700],["2026-04-06",23300.0,23300.0,22900.0,23100.0,9600],["2026-04-07",23300.0,23300.0,22900.0,23300.0,7800],["2026-04-08",23200.0,23400.0,23200.0,23400.0,20800],["2026-04-09",23000.0,23300.0,23000.0,23200.0,9400],["2026-04-10",23200.0,23400.0,23000.0,23200.0,8700],["2026-04-13",23400.0,23400.0,22700.0,23300.0,6000],["2026-04-14",23300.0,23500.0,22700.0,23300.0,4600],["2026-04-15",23300.0,23300.0,23000.0,23300.0,1800],["2026-04-16",23400.0,23400.0,22800.0,23300.0,7900],["2026-04-17",23200.0,23200.0,23000.0,23100.0,4600],["2026-04-20",23100.0,23200.0,23000.0,23000.0,1800],["2026-04-21",22900.0,23000.0,22900.0,22900.0,4700],["2026-04-22",22900.0,23600.0,22900.0,23000.0,9500],["2026-04-23",22800.0,23000.0,22800.0,23000.0,12400],["2026-04-24",23300.0,23800.0,23000.0,23200.0,46100],["2026-04-28",23300.0,23600.0,23100.0,23100.0,11200],["2026-04-29",23200.0,23300.0,23000.0,23300.0,1900],["2026-05-04",23500.0,23500.0,23300.0,23300.0,35160],["2026-05-05",23500.0,23500.0,23200.0,23400.0,14200],["2026-05-06",23000.0,23500.0,22900.0,23300.0,11000],["2026-05-07",23300.0,23300.0,22700.0,23100.0,28200],["2026-05-08",22900.0,22900.0,22700.0,22800.0,5700],["2026-05-11",22600.0,23200.0,22600.0,23200.0,200],["2026-05-12",22800.0,23000.0,22700.0,23000.0,4700],["2026-05-13",22900.0,23100.0,22900.0,23100.0,1500],["2026-05-14",23000.0,23000.0,23000.0,23000.0,300],["2026-05-15",22900.0,22900.0,22600.0,22900.0,12700],["2026-05-18",22900.0,23000.0,22800.0,23000.0,4900],["2026-05-19",22800.0,22900.0,22800.0,22800.0,5400],["2026-05-20",22700.0,22700.0,22600.0,22700.0,9400],["2026-05-21",22700.0,22800.0,22600.0,22800.0,5700],["2026-05-22",22800.0,22800.0,22600.0,22800.0,3000],["2026-05-25",22800.0,22800.0,22700.0,22800.0,1200],["2026-05-26",22800.0,22800.0,22800.0,22800.0,2700],["2026-05-27",22500.0,22800.0,22500.0,22700.0,1400],["2026-05-28",22600.0,22600.0,22500.0,22500.0,800],["2026-05-29",22700.0,22700.0,22500.0,22700.0,1400],["2026-06-01",22700.0,22700.0,22600.0,22700.0,1300],["2026-06-02",22700.0,22700.0,22500.0,22500.0,900],["2026-06-03",22700.0,22700.0,22700.0,22700.0,100],["2026-06-04",22800.0,22800.0,22500.0,22500.0,2300],["2026-06-05",22600.0,22700.0,22400.0,22400.0,3800],["2026-06-08",22400.0,22400.0,21900.0,21900.0,10400],["2026-06-09",21900.0,22000.0,21900.0,21900.0,2100],["2026-06-10",21900.0,22400.0,21900.0,21900.0,6400],["2026-06-11",22000.0,22200.0,22000.0,22200.0,2700],["2026-06-12",22000.0,22100.0,22000.0,22000.0,1900],["2026-06-15",22000.0,22500.0,21900.0,22100.0,22200],["2026-06-16",22100.0,22100.0,22100.0,22100.0,1000],["2026-06-17",22000.0,22000.0,21900.0,22000.0,10300],["2026-06-18",21900.0,22000.0,21800.0,22000.0,6600],["2026-06-19",21900.0,21900.0,21800.0,21900.0,4100],["2026-06-22",21900.0,22000.0,21800.0,22000.0,1600],["2026-06-23",21600.0,22000.0,21600.0,22000.0,500],["2026-06-24",22000.0,22000.0,22000.0,22000.0,1500],["2026-06-25",22000.0,22000.0,21600.0,21900.0,4300],["2026-06-26",21800.0,21800.0,21700.0,21700.0,2100],["2026-06-29",21700.0,21900.0,21700.0,21900.0,600],["2026-06-30",22200.0,22400.0,21700.0,22400.0,2900],["2026-07-01",21800.0,22500.0,21800.0,22500.0,12700],["2026-07-02",22600.0,22700.0,22300.0,22300.0,2600],["2026-07-03",22300.0,22500.0,21800.0,22300.0,11200],["2026-07-06",21900.0,22100.0,21600.0,22100.0,4300],["2026-07-07",21800.0,22100.0,21700.0,22100.0,2700],["2026-07-08",22100.0,22100.0,22000.0,22000.0,2500],["2026-07-09",21800.0,21900.0,21300.0,21900.0,2000],["2026-07-10",22000.0,22000.0,22000.0,22000.0,100],["2026-07-13",21900.0,21900.0,21500.0,21800.0,8300],["2026-07-14",21800.0,21900.0,21600.0,21900.0,2500],["2026-07-15",21500.0,22100.0,21500.0,21900.0,1500],["2026-07-16",21500.0,21900.0,21400.0,21500.0,9100],["2026-07-17",21500.0,21500.0,21500.0,21500.0,300],["2026-07-20",21400.0,21500.0,21200.0,21500.0,3300],["2026-07-21",22600.0,22600.0,22600.0,22600.0,100],["2026-07-22",21300.0,22100.0,20400.0,21300.0,4800],["2026-07-23",21300.0,21300.0,21300.0,21300.0,100],["2026-07-24",21500.0,21500.0,21500.0,21500.0,100],["2026-07-27",21500.0,21500.0,21300.0,21300.0,1500],["2026-07-28",21000.0,21000.0,20500.0,20500.0,4300],["2026-07-29",21000.0,21000.0,20600.0,20900.0,33100],["2026-07-30",20000.0,20900.0,19000.0,20900.0,20500],["2026-07-31",20900.0,21900.0,19800.0,20800.0,2800],["2026-08-03",20800.0,20800.0,20200.0,20700.0,1900],["2026-08-04",20700.0,20700.0,20700.0,20700.0,300],["2026-08-05",20600.0,20700.0,20500.0,20700.0,5100],["2026-08-06",20700.0,20700.0,20300.0,20500.0,7200],["2026-08-07",20500.0,20900.0,20400.0,20800.0,1100],["2026-08-10",20400.0,20500.0,20300.0,20400.0,6200],["2026-08-11",20200.0,20400.0,20000.0,20400.0,15000],["2026-08-12",20300.0,20300.0,20000.0,20200.0,9500],["2026-08-13",20200.0,20200.0,20000.0,20000.0,3000],["2026-08-14",19900.0,20000.0,19900.0,20000.0,7600],["2026-08-17",20000.0,20500.0,20000.0,20500.0,22000],["2026-08-18",20500.0,20500.0,20500.0,20500.0,0],["2026-08-19",20400.0,20400.0,20400.0,20400.0,200],["2026-08-20",20500.0,20600.0,20300.0,20600.0,2400],["2026-08-21",20600.0,20600.0,20100.0,20600.0,86400],["2026-08-24",20800.0,20800.0,20500.0,20500.0,16300],["2026-08-25",20700.0,21000.0,20600.0,20800.0,19300],["2026-08-26",20900.0,21500.0,20900.0,20900.0,8500],["2026-08-27",21000.0,21000.0,20900.0,20900.0,6600],["2026-08-28",20900.0,21100.0,20900.0,21100.0,11100],["2026-09-03",21100.0,21100.0,20900.0,21100.0,34600],["2026-09-04",21200.0,21200.0,21100.0,21100.0,27200],["2026-09-07",21100.0,21200.0,21100.0,21100.0,16100],["2026-09-08",21100.0,21300.0,21100.0,21200.0,15500],["2026-09-09",21200.0,21200.0,20800.0,20800.0,5100],["2026-09-10",21000.0,21400.0,21000.0,21300.0,6100],["2026-09-11",21400.0,21400.0,21000.0,21200.0,23700],["2026-09-14",21200.0,21200.0,21100.0,21100.0,11900],["2026-09-15",21200.0,21200.0,21000.0,21000.0,9000],["2026-09-16",21000.0,21400.0,21000.0,21200.0,3600],["2026-09-17",21000.0,21200.0,21000.0,21200.0,2200],["2026-09-18",21200.0,21300.0,21100.0,21200.0,3400],["2026-09-21",21200.0,21300.0,21200.0,21200.0,27200],["2026-09-22",21200.0,21400.0,21200.0,21200.0,4200],["2026-09-23",21200.0,21500.0,21200.0,21300.0,7300],["2026-09-24",21300.0,21400.0,21300.0,21300.0,2100],["2026-09-25",21500.0,21600.0,21500.0,21600.0,3600],["2026-09-28",21600.0,21600.0,21500.0,21500.0,7600],["2026-09-29",20000.0,21700.0,19400.0,21700.0,2800],["2026-09-30",21600.0,21700.0,21600.0,21700.0,500],["2026-10-01",21700.0,21800.0,21600.0,21700.0,2800],["2026-10-02",21800.0,21800.0,21200.0,21200.0,800],["2026-10-05",21200.0,21200.0,21200.0,21200.0,2100],["2026-10-06",21200.0,21200.0,21000.0,21200.0,3400],["2026-10-07",21600.0,21600.0,21000.0,21400.0,6300],["2026-10-08",21200.0,21200.0,21000.0,21200.0,4700],["2026-10-09",21100.0,21200.0,21100.0,21200.0,2700],["2026-10-12",21100.0,21900.0,21100.0,21200.0,2400]]}