{"sym":"SED","index":false,"bars":[["2009-08-19",4559.17,4559.17,3483.21,3537.92,29800],["2009-08-20",3464.97,3464.97,3410.26,3410.26,15400],["2009-08-21",3227.89,3355.55,3191.42,3337.31,42600],["2009-08-24",3191.42,3227.89,3191.42,3191.42,17700],["2009-08-25",2972.58,3100.24,2972.58,3100.24,11000],["2009-08-26",3154.95,3227.89,3100.24,3227.89,10400],["2009-08-27",3191.42,3191.42,3118.47,3191.42,7200],["2009-08-28",3264.37,3264.37,3173.18,3191.42,8700],["2009-08-31",3227.89,3300.84,3227.89,3300.84,7500],["2009-09-01",3373.79,3373.79,3282.6,3282.6,12500],["2009-09-03",3246.13,3264.37,3191.42,3264.37,2100],["2009-09-04",3246.13,3246.13,3246.13,3246.13,5700],["2009-09-07",3082.0,3100.24,3082.0,3100.24,1600],["2009-09-08",3136.71,3154.95,3100.24,3136.71,9100],["2009-09-09",3100.24,3118.47,3100.24,3118.47,5200],["2009-09-10",3082.0,3118.47,3082.0,3118.47,5900],["2009-09-11",3100.24,3173.18,3100.24,3100.24,13500],["2009-09-14",3063.76,3136.71,3063.76,3136.71,8300],["2009-09-15",3154.95,3154.95,3154.95,3154.95,7000],["2009-09-16",3173.18,3173.18,3173.18,3173.18,500],["2009-09-17",3100.24,3136.71,3100.24,3100.24,4200],["2009-09-18",3082.0,3118.47,3082.0,3082.0,1700],["2009-09-21",3027.29,3063.76,3027.29,3063.76,12400],["2009-09-22",3082.0,3246.13,3027.29,3246.13,94700],["2009-09-23",3392.02,3392.02,3373.79,3392.02,53500],["2009-09-24",3264.37,3282.6,3264.37,3282.6,12900],["2009-09-25",3282.6,3410.26,3282.6,3392.02,30000],["2009-09-28",3282.6,3464.97,3282.6,3392.02,10800],["2009-09-29",3373.79,3373.79,3282.6,3282.6,4400],["2009-09-30",3282.6,3446.73,3282.6,3282.6,18000],["2009-10-01",3282.6,3337.31,3282.6,3282.6,17300],["2009-10-02",3246.13,3264.37,3154.95,3264.37,19000],["2009-10-05",3282.6,3282.6,3282.6,3282.6,2000],["2009-10-06",3446.73,3446.73,3282.6,3410.26,15100],["2009-10-07",3464.97,3464.97,3392.02,3410.26,41600],["2009-10-08",3464.97,3483.21,3264.37,3410.26,57100],["2009-10-09",3501.44,3592.63,3464.97,3592.63,156900],["2009-10-12",3811.47,3811.47,3811.47,3811.47,10600],["2009-10-13",4066.78,4066.78,4012.07,4066.78,47500],["2009-10-14",4194.44,4285.62,3793.23,3957.36,27600],["2009-10-15",4139.73,4157.96,3920.89,3993.83,69200],["2009-10-16",4157.96,4194.44,3847.94,3920.89,30300],["2009-10-19",4194.44,4194.44,3756.76,3774.99,18600],["2009-10-20",3920.89,3993.83,3829.7,3975.6,30400],["2009-10-21",4012.07,4012.07,3884.41,3939.12,12600],["2009-10-22",3811.47,4194.44,3793.23,4012.07,57500],["2009-10-23",4285.62,4303.86,4194.44,4285.62,115000],["2009-10-26",4012.07,4066.78,3993.83,4030.31,32300],["2009-10-27",4012.07,4012.07,3902.65,3993.83,47500],["2009-10-28",4012.07,4085.02,3975.6,4085.02,41200],["2009-10-29",3993.83,3993.83,3793.23,3829.7,35200],["2009-10-30",4121.49,4121.49,4048.54,4121.49,29100],["2009-11-02",4121.49,4121.49,3884.41,3920.89,39900],["2009-11-03",3829.7,4012.07,3774.99,4012.07,48900],["2009-11-04",3829.7,4012.07,3829.7,4012.07,35000],["2009-11-05",4103.25,4230.91,4103.25,4194.44,43400],["2009-11-06",4467.99,4467.99,4303.86,4467.99,194400],["2009-11-09",4778.01,4778.01,4376.8,4467.99,121000],["2009-11-10",4559.17,4741.54,4395.04,4395.04,74900],["2009-11-11",4376.8,4376.8,4121.49,4303.86,33500],["2009-11-12",4376.8,4376.8,3957.36,3957.36,34100],["2009-11-13",3774.99,4012.07,3774.99,3975.6,42500],["2009-11-16",4176.2,4212.67,4012.07,4212.67,61100],["2009-11-17",4467.99,4467.99,4048.54,4048.54,5100],["2009-11-18",4012.07,4285.62,3975.6,4103.25,40000],["2009-11-19",3774.99,4103.25,3774.99,3975.6,8600],["2009-11-20",3829.7,3993.83,3829.7,3993.83,2700],["2009-11-23",3957.36,4012.07,3829.7,4012.07,28100],["2009-11-24",3829.7,3847.94,3811.47,3829.7,56400],["2009-11-25",3683.81,3683.81,3574.39,3574.39,30200],["2009-11-26",3355.55,3355.55,3355.55,3355.55,16200],["2009-11-27",3136.71,3410.26,3136.71,3373.79,27100],["2009-11-30",3428.5,3428.5,3428.5,3428.5,1000],["2009-12-01",3665.57,3665.57,3446.73,3647.34,8500],["2009-12-02",3629.1,3629.1,3410.26,3410.26,14400],["2009-12-03",3464.97,3464.97,3373.79,3464.97,5100],["2009-12-04",3373.79,3392.02,3373.79,3373.79,2300],["2009-12-07",3501.44,3556.15,3501.44,3556.15,3000],["2009-12-08",3319.08,3319.08,3300.84,3319.08,4900],["2009-12-09",3100.24,3173.18,3082.0,3100.24,4000],["2009-12-10",3136.71,3136.71,2917.87,2917.87,3900],["2009-12-11",2790.21,2790.21,2735.5,2771.98,12000],["2009-12-14",2826.69,2917.87,2826.69,2917.87,24000],["2009-12-15",2917.87,2917.87,2699.03,2844.92,5000],["2009-12-16",2662.56,2735.5,2662.56,2735.5,14200],["2009-12-17",2680.79,2771.98,2680.79,2771.98,5000],["2009-12-18",2735.5,2899.63,2735.5,2881.4,6100],["2009-12-21",3045.53,3045.53,3045.53,3045.53,4000],["2009-12-22",3100.24,3118.47,3100.24,3118.47,500],["2009-12-23",3100.24,3100.24,3100.24,3100.24,500],["2009-12-24",3100.24,3100.24,2899.63,2899.63,2600],["2009-12-25",3100.24,3118.47,3100.24,3118.47,16800],["2009-12-28",3118.47,3118.47,3118.47,3118.47,100],["2009-12-29",3282.6,3319.08,3282.6,3282.6,2100],["2009-12-30",3464.97,3519.68,3410.26,3519.68,10100],["2009-12-31",3464.97,3592.63,3464.97,3592.63,3000],["2010-01-04",3556.15,3738.52,3556.15,3647.34,3600],["2010-01-05",3829.7,3829.7,3464.97,3464.97,4900],["2010-01-06",3227.89,3282.6,3227.89,3282.6,1100],["2010-01-07",3227.89,3246.13,3100.24,3100.24,1600],["2010-01-08",3191.42,3191.42,3045.53,3045.53,2400],["2010-01-11",3264.37,3264.37,3264.37,3264.37,500],["2010-01-12",3100.24,3191.42,3063.76,3063.76,4100],["2010-01-13",2954.34,2954.34,2936.11,2936.11,1300],["2010-01-14",3118.47,3118.47,3009.05,3009.05,4300],["2010-01-15",3100.24,3136.71,3045.53,3136.71,1800],["2010-01-18",2990.82,2990.82,2990.82,2990.82,1400],["2010-01-19",3100.24,3100.24,3100.24,3100.24,100],["2010-01-20",3100.24,3100.24,3100.24,3100.24,0],["2010-01-21",2899.63,2899.63,2899.63,2899.63,1200],["2010-01-22",2826.69,2826.69,2771.98,2771.98,4000],["2010-01-25",2644.32,2826.69,2644.32,2826.69,600],["2010-01-26",2863.16,2863.16,2863.16,2863.16,1800],["2010-01-27",2753.74,2753.74,2735.5,2735.5,4300],["2010-01-28",2735.5,2735.5,2735.5,2735.5,0],["2010-01-29",2826.69,2844.92,2826.69,2844.92,3400],["2010-02-01",2644.32,2917.87,2644.32,2917.87,3200],["2010-02-02",2826.69,2826.69,2826.69,2826.69,1200],["2010-02-03",2917.87,2917.87,2917.87,2917.87,600],["2010-02-04",2826.69,2826.69,2808.45,2808.45,1500],["2010-02-05",2826.69,2844.92,2808.45,2808.45,3200],["2010-02-08",2735.5,2917.87,2680.79,2917.87,7200],["2010-02-09",2712.27,2789.21,2712.27,2731.51,3000],["2010-02-10",2596.85,2846.92,2596.85,2846.92,1600],["2010-02-11",2866.16,2866.16,2866.16,2866.16,500],["2010-02-12",3058.52,3058.52,3039.28,3039.28,2000],["2010-02-22",3058.52,3058.52,3058.52,3058.52,0],["2010-02-23",2866.16,2866.16,2866.16,2866.16,300],["2010-02-24",2866.16,3039.28,2866.16,3039.28,2100],["2010-02-25",2846.92,2846.92,2846.92,2846.92,200],["2010-02-26",2866.16,2962.34,2866.16,2962.34,1000],["2010-03-01",3096.99,3116.22,3000.81,3000.81,5000],["2010-03-02",3231.64,3231.64,3173.93,3212.4,3000],["2010-03-03",3077.75,3077.75,3077.75,3077.75,5000],["2010-03-04",3173.93,3173.93,3116.22,3116.22,800],["2010-03-05",3116.22,3116.22,3116.22,3116.22,1800],["2010-03-08",3116.22,3116.22,3116.22,3116.22,0],["2010-03-09",3077.75,3077.75,3077.75,3077.75,2000],["2010-03-10",3077.75,3077.75,2866.16,2866.16,600],["2010-03-11",3000.81,3000.81,2981.57,2981.57,600],["2010-03-12",2885.39,3077.75,2885.39,3039.28,2700],["2010-03-15",2923.86,3077.75,2923.86,3000.81,4900],["2010-03-16",2923.86,3000.81,2923.86,3000.81,2900],["2010-03-17",2923.86,2943.1,2885.39,2943.1,3500],["2010-03-18",2885.39,2981.57,2827.68,2981.57,5200],["2010-03-19",2827.68,2885.39,2827.68,2885.39,4100],["2010-03-22",2885.39,2885.39,2885.39,2885.39,300],["2010-03-23",2885.39,2885.39,2789.21,2827.68,9000],["2010-03-24",2827.68,2827.68,2808.45,2808.45,3800],["2010-03-25",2731.51,2827.68,2712.27,2827.68,4100],["2010-03-26",2750.74,2866.16,2750.74,2866.16,2000],["2010-03-29",2866.16,2866.16,2846.92,2846.92,5200],["2010-03-30",2866.16,2866.16,2866.16,2866.16,400],["2010-03-31",2866.16,2866.16,2866.16,2866.16,0],["2010-04-01",2808.45,2808.45,2808.45,2808.45,700],["2010-04-02",2808.45,2808.45,2808.45,2808.45,0],["2010-04-05",2616.09,2616.09,2616.09,2616.09,1000],["2010-04-06",2616.09,2693.03,2596.85,2693.03,11100],["2010-04-07",2596.85,2693.03,2596.85,2693.03,4700],["2010-04-08",2693.03,2693.03,2616.09,2693.03,2900],["2010-04-09",2693.03,2712.27,2693.03,2693.03,9300],["2010-04-12",2789.21,2789.21,2789.21,2789.21,400],["2010-04-13",2769.98,2769.98,2693.03,2693.03,3000],["2010-04-14",2789.21,2789.21,2789.21,2789.21,100],["2010-04-15",2827.68,2866.16,2827.68,2866.16,8000],["2010-04-16",3020.04,3020.04,2885.39,2885.39,4400],["2010-04-19",2962.34,2981.57,2885.39,2962.34,15700],["2010-04-20",2962.34,3154.7,2962.34,3154.7,41400],["2010-04-21",3173.93,3173.93,2943.1,3039.28,8100],["2010-04-22",2885.39,2885.39,2866.16,2866.16,7100],["2010-04-26",2885.39,3058.52,2885.39,2962.34,3700],["2010-04-27",2866.16,3039.28,2846.92,3039.28,8000],["2010-04-28",3039.28,3039.28,3020.04,3039.28,5200],["2010-04-29",2981.57,3020.04,2981.57,3000.81,2100],["2010-05-04",2866.16,3077.75,2866.16,2885.39,3900],["2010-05-05",2923.86,3020.04,2866.16,2981.57,17600],["2010-05-06",3039.28,3154.7,2981.57,3154.7,30700],["2010-05-07",2981.57,2981.57,2904.63,2904.63,2100],["2010-05-10",2923.86,2943.1,2885.39,2943.1,23100],["2010-05-11",3020.04,3039.28,3020.04,3039.28,8800],["2010-05-12",2923.86,3020.04,2885.39,3020.04,18900],["2010-05-13",2923.86,2923.86,2885.39,2885.39,6400],["2010-05-14",3000.81,3000.81,3000.81,3000.81,500],["2010-05-17",2904.63,2904.63,2904.63,2904.63,1700],["2010-05-18",2981.57,2981.57,2923.86,2943.1,12700],["2010-05-19",2885.39,2885.39,2846.92,2885.39,7700],["2010-05-20",2885.39,2981.57,2769.98,2885.39,4200],["2010-05-21",2827.68,2827.68,2693.03,2789.21,6900],["2010-05-24",2943.1,2943.1,2943.1,2943.1,100],["2010-05-25",2808.45,2808.45,2769.98,2769.98,2000],["2010-05-26",2769.98,2769.98,2769.98,2769.98,600],["2010-05-27",2769.98,2769.98,2769.98,2769.98,0],["2010-05-28",2866.16,2885.39,2866.16,2885.39,3400],["2010-05-31",2885.39,2885.39,2885.39,2885.39,500],["2010-06-01",2789.21,2789.21,2789.21,2789.21,400],["2010-06-02",2750.74,2750.74,2731.51,2731.51,6100],["2010-06-03",2731.51,2750.74,2712.27,2750.74,6600],["2010-06-04",2693.03,2693.03,2693.03,2693.03,1800],["2010-06-07",2673.8,2673.8,2654.56,2654.56,1000],["2010-06-08",2673.8,2673.8,2673.8,2673.8,0],["2010-06-09",2712.27,2712.27,2712.27,2712.27,2000],["2010-06-10",2693.03,2693.03,2693.03,2693.03,1800],["2010-06-11",2673.8,2712.27,2673.8,2693.03,18600],["2010-06-14",2693.03,2769.98,2693.03,2769.98,10700],["2010-06-15",2731.51,2731.51,2731.51,2731.51,300],["2010-06-16",2789.21,2789.21,2712.27,2712.27,3400],["2010-06-17",2673.8,2673.8,2673.8,2673.8,600],["2010-06-18",2789.21,2827.68,2731.51,2731.51,5000],["2010-06-21",2885.39,2885.39,2866.16,2885.39,6300],["2010-06-22",2673.8,2885.39,2673.8,2808.45,8600],["2010-06-23",2635.33,2846.92,2577.62,2846.92,10600],["2010-06-24",2616.09,2885.39,2616.09,2885.39,40500],["2010-06-25",2923.86,2981.57,2866.16,2923.86,36900],["2010-06-28",2923.86,2981.57,2923.86,2981.57,19100],["2010-06-29",2981.57,3000.81,2808.45,2866.16,11300],["2010-06-30",2789.21,2789.21,2789.21,2789.21,15000],["2010-07-01",2769.98,2789.21,2769.98,2789.21,7800],["2010-07-02",2866.16,2885.39,2827.68,2866.16,7800],["2010-07-05",2808.45,2866.16,2808.45,2866.16,6400],["2010-07-06",2673.8,2923.86,2673.8,2846.92,11100],["2010-07-07",2808.45,2866.16,2712.27,2827.68,6200],["2010-07-08",2769.98,2808.45,2769.98,2769.98,11000],["2010-07-09",2769.98,2789.21,2750.74,2750.74,3800],["2010-07-12",2731.51,2769.98,2693.03,2769.98,27900],["2010-07-13",2769.98,2789.21,2769.98,2769.98,8800],["2010-07-14",2846.92,2846.92,2789.21,2808.45,7100],["2010-07-15",2789.21,2808.45,2789.21,2808.45,14200],["2010-07-16",2789.21,2846.92,2789.21,2846.92,2500],["2010-07-19",2712.27,3000.81,2693.03,3000.81,51300],["2010-07-20",2962.34,3000.81,2943.1,3000.81,49100],["2010-07-21",3000.81,3000.81,2962.34,2962.34,22000],["2010-07-22",2904.63,2943.1,2885.39,2943.1,6900],["2010-07-23",2885.39,2943.1,2827.68,2943.1,15500],["2010-07-26",2923.86,3077.75,2923.86,3077.75,120100],["2010-07-27",3289.35,3289.35,3270.11,3289.35,145700],["2010-07-28",3500.94,3500.94,3231.64,3366.29,374700],["2010-07-29",3270.11,3366.29,3212.4,3212.4,37100],["2010-07-30",3116.22,3154.7,3020.04,3096.99,53500],["2010-08-02",3173.93,3270.11,3096.99,3116.22,30900],["2010-08-03",2943.1,3173.93,2943.1,3077.75,58800],["2010-08-04",3154.7,3154.7,2866.16,2885.39,67500],["2010-08-05",2885.39,3058.52,2750.74,2885.39,17700],["2010-08-06",2846.92,3039.28,2750.74,3000.81,76600],["2010-08-09",3077.75,3077.75,2789.21,2789.21,9000],["2010-08-10",2789.21,2808.45,2616.09,2616.09,108800],["2010-08-11",2750.74,2827.68,2731.51,2827.68,69300],["2010-08-12",2808.45,2808.45,2635.33,2654.56,62700],["2010-08-13",2558.38,2846.92,2558.38,2846.92,32500],["2010-08-16",2846.92,2981.57,2846.92,2923.86,46000],["2010-08-17",2885.39,2885.39,2731.51,2808.45,34000],["2010-08-18",2789.21,2789.21,2731.51,2789.21,17700],["2010-08-19",2866.16,2943.1,2769.98,2943.1,65100],["2010-08-20",2962.34,2962.34,2846.92,2923.86,42600],["2010-08-23",2904.63,2943.1,2885.39,2885.39,15000],["2010-08-24",2750.74,2789.21,2712.27,2712.27,30200],["2010-08-25",2635.33,2635.33,2558.38,2577.62,35500],["2010-08-26",2442.97,2693.03,2442.97,2596.85,23900],["2010-08-27",2500.67,2693.03,2500.67,2693.03,25800],["2010-08-30",2789.21,2808.45,2789.21,2808.45,8300],["2010-08-31",2869.5,2991.61,2849.15,2991.61,64400],["2010-09-01",3134.07,3134.07,2991.61,3113.72,31300],["2010-09-06",3215.47,3215.47,3052.66,3052.66,19600],["2010-09-07",3256.17,3296.87,2950.91,2950.91,8000],["2010-09-08",2889.85,2950.91,2889.85,2889.85,41300],["2010-09-09",2889.85,2910.2,2808.45,2849.15,18800],["2010-09-10",2767.75,2808.45,2747.4,2747.4,62400],["2010-09-13",2727.04,2869.5,2706.69,2727.04,3000],["2010-09-14",2849.15,2849.15,2849.15,2849.15,300],["2010-09-15",2930.56,2930.56,2930.56,2930.56,200],["2010-09-16",2930.56,2930.56,2869.5,2869.5,700],["2010-09-17",2930.56,2930.56,2849.15,2910.2,4100],["2010-09-20",2869.5,2869.5,2869.5,2869.5,300],["2010-09-21",2808.45,2849.15,2706.69,2706.69,1300],["2010-09-22",2706.69,2849.15,2706.69,2706.69,3400],["2010-09-23",2727.04,2727.04,2706.69,2727.04,12100],["2010-09-24",2706.69,2889.85,2645.64,2828.8,165500],["2010-09-27",2747.4,2767.75,2686.34,2767.75,1700],["2010-09-28",2727.04,2910.2,2645.64,2889.85,753900],["2010-09-29",2849.15,2849.15,2849.15,2849.15,63500],["2010-09-30",3032.31,3032.31,2828.8,2889.85,63000],["2010-10-01",3032.31,3113.72,2910.2,3093.36,215700],["2010-10-04",2930.56,2991.61,2889.85,2889.85,323700],["2010-10-05",2849.15,2910.2,2727.04,2889.85,13200],["2010-10-06",2849.15,2869.5,2788.1,2849.15,16000],["2010-10-07",2930.56,2930.56,2747.4,2808.45,56800],["2010-10-08",2767.75,2808.45,2747.4,2747.4,19000],["2010-10-11",2727.04,2727.04,2727.04,2727.04,5300],["2010-10-12",2645.64,2889.85,2645.64,2788.1,23400],["2010-10-13",2788.1,2808.45,2767.75,2767.75,3100],["2010-10-14",2849.15,2849.15,2686.34,2788.1,15500],["2010-10-15",2747.4,2788.1,2665.99,2788.1,18000],["2010-10-18",2788.1,2788.1,2788.1,2788.1,100],["2010-10-19",2645.64,2727.04,2645.64,2727.04,36900],["2010-10-20",2543.88,2543.88,2462.48,2462.48,33600],["2010-10-21",2543.88,2543.88,2340.37,2462.48,19100],["2010-10-22",2442.13,2442.13,2421.78,2442.13,6000],["2010-10-25",2482.83,2523.53,2482.83,2523.53,2000],["2010-10-26",2503.18,2625.29,2503.18,2625.29,12000],["2010-10-27",2482.83,2543.88,2482.83,2482.83,3100],["2010-10-28",2442.13,2523.53,2442.13,2482.83,800],["2010-10-29",2442.13,2503.18,2442.13,2503.18,4500],["2010-11-01",2442.13,2442.13,2442.13,2442.13,1000],["2010-11-02",2442.13,2442.13,2340.37,2381.08,7000],["2010-11-03",2442.13,2442.13,2442.13,2442.13,300],["2010-11-04",2442.13,2442.13,2442.13,2442.13,1400],["2010-11-05",2482.83,2482.83,2340.37,2340.37,10300],["2010-11-08",2320.02,2523.53,2320.02,2523.53,7900],["2010-11-09",2360.73,2360.73,2340.37,2360.73,3400],["2010-11-10",2279.32,2421.78,2238.62,2381.08,20200],["2010-11-11",2238.62,2238.62,2218.27,2238.62,5200],["2010-11-12",2218.27,2218.27,2218.27,2218.27,200],["2010-11-15",2299.67,2320.02,2075.81,2075.81,2400],["2010-11-16",1974.05,2218.27,1974.05,1994.41,19500],["2010-11-17",2035.11,2035.11,1974.05,1974.05,7000],["2010-11-18",2055.46,2055.46,1994.41,2035.11,5200],["2010-11-19",2035.11,2035.11,2035.11,2035.11,1700],["2010-11-22",2035.11,2035.11,2035.11,2035.11,0],["2010-11-23",2035.11,2035.11,2035.11,2035.11,2000],["2010-11-24",2035.11,2035.11,2035.11,2035.11,0],["2010-11-25",2055.46,2075.81,1994.41,1994.41,4400],["2010-11-26",2055.46,2075.81,1892.65,2075.81,17700],["2010-11-29",2035.11,2035.11,2035.11,2035.11,2200],["2010-11-30",2116.51,2136.86,2035.11,2096.16,18800],["2010-12-01",2055.46,2055.46,1994.41,1994.41,35500],["2010-12-02",2035.11,2177.57,2035.11,2136.86,16900],["2010-12-03",2197.92,2218.27,2197.92,2218.27,36400],["2010-12-06",2218.27,2279.32,2197.92,2218.27,14300],["2010-12-07",2136.86,2136.86,2075.81,2075.81,25400],["2010-12-08",2096.16,2096.16,2014.76,2055.46,38400],["2010-12-09",2035.11,2116.51,2035.11,2055.46,2500],["2010-12-10",2136.86,2136.86,2055.46,2136.86,7800],["2010-12-13",2238.62,2238.62,2218.27,2238.62,10200],["2010-12-14",2279.32,2279.32,2116.51,2157.21,4400],["2010-12-15",2096.16,2096.16,2035.11,2055.46,36000],["2010-12-16",2035.11,2035.11,1974.05,1974.05,6700],["2010-12-17",1994.41,2035.11,1974.05,1994.41,33100],["2010-12-20",2075.81,2075.81,2075.81,2075.81,1000],["2010-12-21",1953.7,1994.41,1933.35,1974.05,18600],["2010-12-22",2055.46,2055.46,1953.7,2055.46,2300],["2010-12-23",1933.35,1994.41,1933.35,1994.41,1700],["2010-12-24",1953.7,1953.7,1953.7,1953.7,600],["2010-12-27",1994.41,2014.76,1953.7,1953.7,12000],["2010-12-28",1953.7,1994.41,1913.0,1933.35,8500],["2010-12-29",2055.46,2055.46,2055.46,2055.46,100],["2010-12-30",2177.57,2177.57,1994.41,2055.46,2300],["2010-12-31",2035.11,2035.11,1913.0,1913.0,2700],["2011-01-04",1953.7,1953.7,1953.7,1953.7,1300],["2011-01-05",1933.35,1953.7,1933.35,1953.7,400],["2011-01-06",1994.41,1994.41,1953.7,1953.7,5100],["2011-01-07",1994.41,2055.46,1994.41,2035.11,7900],["2011-01-10",1994.41,1994.41,1953.7,1974.05,6200],["2011-01-11",1974.05,1974.05,1953.7,1953.7,4100],["2011-01-12",1994.41,1994.41,1974.05,1974.05,5600],["2011-01-13",1994.41,1994.41,1994.41,1994.41,5000],["2011-01-14",1994.41,1994.41,1974.05,1994.41,6100],["2011-01-17",1994.41,1994.41,1974.05,1974.05,6700],["2011-01-18",1974.05,1974.05,1974.05,1974.05,1000],["2011-01-19",1974.05,1974.05,1974.05,1974.05,3200],["2011-01-20",1953.7,1953.7,1892.65,1913.0,11800],["2011-01-21",1994.41,1994.41,1933.35,1933.35,5500],["2011-01-24",1994.41,1994.41,1953.7,1974.05,14100],["2011-01-25",1974.05,1994.41,1974.05,1974.05,8800],["2011-01-26",2014.76,2014.76,1994.41,2014.76,8700],["2011-01-27",1994.41,2035.11,1994.41,2035.11,9600],["2011-01-28",2035.11,2035.11,2014.76,2014.76,4600],["2011-02-08",2035.11,2035.11,2035.11,2035.11,100],["2011-02-09",2035.11,2035.11,2035.11,2035.11,0],["2011-02-10",1974.05,1974.05,1974.05,1974.05,7000],["2011-02-11",1974.05,1974.05,1953.7,1953.7,3300],["2011-02-14",1974.05,1974.05,1953.7,1953.7,3100],["2011-02-15",1953.7,1953.7,1953.7,1953.7,400],["2011-02-16",1933.35,1933.35,1933.35,1933.35,600],["2011-02-17",1953.7,1953.7,1933.35,1933.35,3100],["2011-02-18",1933.35,1933.35,1933.35,1933.35,0],["2011-02-21",1831.6,1831.6,1811.25,1831.6,10100],["2011-02-22",1729.84,1750.19,1729.84,1729.84,2300],["2011-02-23",1729.84,1729.84,1729.84,1729.84,2000],["2011-02-24",1770.54,1831.6,1770.54,1831.6,2000],["2011-02-25",1811.25,1851.95,1811.25,1851.95,3400],["2011-02-28",1750.19,1872.3,1750.19,1872.3,200],["2011-03-01",1872.3,1872.3,1872.3,1872.3,600],["2011-03-02",1770.54,1770.54,1750.19,1750.19,3000],["2011-03-03",1729.84,1729.84,1628.09,1628.09,2800],["2011-03-04",1628.09,1628.09,1628.09,1628.09,100],["2011-03-07",1689.14,1689.14,1668.79,1668.79,1500],["2011-03-08",1689.14,1689.14,1689.14,1689.14,1800],["2011-03-09",1689.14,1689.14,1689.14,1689.14,0],["2011-03-10",1729.84,1770.54,1729.84,1770.54,600],["2011-03-11",1770.54,1770.54,1770.54,1770.54,3700],["2011-03-14",1770.54,1770.54,1668.79,1668.79,2200],["2011-03-15",1689.14,1689.14,1648.44,1648.44,2900],["2011-03-16",1689.14,1689.14,1689.14,1689.14,1500],["2011-03-17",1709.49,1709.49,1709.49,1709.49,100],["2011-03-18",1709.49,1729.84,1689.14,1729.84,11900],["2011-03-21",1729.84,1729.84,1709.49,1709.49,2300],["2011-03-22",1668.79,1668.79,1628.09,1668.79,20500],["2011-03-23",1668.79,1668.79,1668.79,1668.79,200],["2011-03-24",1668.79,1668.79,1668.79,1668.79,0],["2011-03-25",1689.14,1709.49,1689.14,1709.49,2900],["2011-03-28",1689.14,1689.14,1668.79,1668.79,1500],["2011-03-29",1689.14,1689.14,1628.09,1668.79,20100],["2011-03-30",1628.09,1628.09,1607.74,1628.09,6500],["2011-03-31",1648.44,1648.44,1648.44,1648.44,800],["2011-04-01",1628.09,1628.09,1567.03,1628.09,16200],["2011-04-04",1607.74,1607.74,1587.38,1587.38,6100],["2011-04-05",1587.38,1587.38,1587.38,1587.38,1100],["2011-04-06",1587.38,1628.09,1587.38,1628.09,600],["2011-04-07",1628.09,1628.09,1628.09,1628.09,100],["2011-04-08",1607.74,1607.74,1607.74,1607.74,1600],["2011-04-13",1628.09,1628.09,1546.68,1607.74,12100],["2011-04-14",1607.74,1607.74,1607.74,1607.74,100],["2011-04-15",1587.38,1607.74,1567.03,1587.38,30600],["2011-04-18",1607.74,1628.09,1607.74,1607.74,12600],["2011-04-19",1628.09,1648.44,1607.74,1628.09,23400],["2011-04-20",1628.09,1648.44,1607.74,1648.44,16500],["2011-04-21",1628.09,1628.09,1628.09,1628.09,7700],["2011-04-22",1648.44,1648.44,1628.09,1648.44,5700],["2011-04-25",1648.44,1648.44,1648.44,1648.44,5800],["2011-04-26",1729.84,1729.84,1628.09,1628.09,7400],["2011-04-27",1587.38,1587.38,1587.38,1587.38,13000],["2011-04-28",1587.38,1607.74,1587.38,1587.38,6500],["2011-04-29",1607.74,1648.44,1607.74,1648.44,2300],["2011-05-04",1628.09,1628.09,1628.09,1628.09,7200],["2011-05-05",1628.09,1628.09,1587.38,1607.74,17800],["2011-05-06",1607.74,1607.74,1607.74,1607.74,100],["2011-05-09",1607.74,1607.74,1587.38,1587.38,7000],["2011-05-10",1587.38,1587.38,1567.03,1587.38,6800],["2011-05-11",1668.79,1668.79,1567.03,1567.03,14200],["2011-05-12",1587.38,1587.38,1587.38,1587.38,1400],["2011-05-13",1587.38,1587.38,1587.38,1587.38,0],["2011-05-16",1587.38,1587.38,1587.38,1587.38,300],["2011-05-17",1587.38,1587.38,1567.03,1567.03,1100],["2011-05-18",1546.68,1546.68,1505.98,1505.98,5500],["2011-05-19",1505.98,1505.98,1505.98,1505.98,0],["2011-05-20",1505.98,1505.98,1505.98,1505.98,3000],["2011-05-23",1505.98,1505.98,1505.98,1505.98,8200],["2011-05-24",1465.28,1465.28,1404.22,1404.22,19700],["2011-05-25",1343.17,1343.17,1322.82,1322.82,12600],["2011-05-26",1261.77,1404.22,1261.77,1404.22,2100],["2011-05-27",1282.12,1322.82,1282.12,1322.82,14900],["2011-05-30",1404.22,1404.22,1404.22,1404.22,9800],["2011-05-31",1444.93,1444.93,1444.93,1444.93,100],["2011-06-01",1465.28,1485.63,1465.28,1485.63,9000],["2011-06-02",1505.98,1546.68,1505.98,1505.98,5800],["2011-06-03",1485.63,1485.63,1444.93,1444.93,14200],["2011-06-06",1424.58,1424.58,1404.22,1404.22,12300],["2011-06-07",1485.63,1485.63,1485.63,1485.63,2500],["2011-06-08",1485.63,1485.63,1465.28,1485.63,7900],["2011-06-09",1485.63,1546.68,1485.63,1546.68,1400],["2011-06-10",1567.03,1628.09,1567.03,1607.74,26800],["2011-06-13",1718.54,1741.15,1718.54,1741.15,1000],["2011-06-14",1673.31,1695.92,1650.7,1673.31,4200],["2011-06-15",1650.7,1673.31,1650.7,1673.31,3000],["2011-06-16",1628.09,1650.7,1628.09,1628.09,2200],["2011-06-17",1582.86,1582.86,1582.86,1582.86,1100],["2011-06-20",1560.25,1560.25,1492.41,1492.41,8600],["2011-06-21",1515.02,1537.64,1515.02,1537.64,400],["2011-06-22",1537.64,1582.86,1537.64,1582.86,1200],["2011-06-23",1560.25,1560.25,1537.64,1537.64,600],["2011-06-24",1560.25,1560.25,1537.64,1537.64,1100],["2011-06-27",1537.64,1537.64,1537.64,1537.64,200],["2011-06-28",1537.64,1537.64,1492.41,1492.41,1600],["2011-06-29",1515.02,1515.02,1515.02,1515.02,1000],["2011-06-30",1515.02,1515.02,1492.41,1492.41,4400],["2011-07-01",1515.02,1515.02,1401.96,1424.58,16700],["2011-07-04",1424.58,1447.19,1401.96,1424.58,6200],["2011-07-05",1469.8,1492.41,1469.8,1492.41,5600],["2011-07-06",1447.19,1469.8,1447.19,1447.19,4100],["2011-07-07",1447.19,1447.19,1447.19,1447.19,4400],["2011-07-08",1447.19,1469.8,1447.19,1469.8,6300],["2011-07-11",1492.41,1492.41,1469.8,1469.8,9600],["2011-07-12",1469.8,1492.41,1447.19,1492.41,4600],["2011-07-13",1469.8,1469.8,1469.8,1469.8,4100],["2011-07-14",1469.8,1469.8,1469.8,1469.8,3400],["2011-07-15",1469.8,1469.8,1469.8,1469.8,1400],["2011-07-18",1469.8,1469.8,1469.8,1469.8,700],["2011-07-19",1492.41,1492.41,1447.19,1469.8,5300],["2011-07-20",1492.41,1537.64,1492.41,1537.64,4800],["2011-07-21",1628.09,1628.09,1628.09,1628.09,16300],["2011-07-22",1718.54,1718.54,1582.86,1628.09,2600],["2011-07-25",1560.25,1560.25,1560.25,1560.25,500],["2011-07-26",1582.86,1605.47,1560.25,1560.25,1300],["2011-07-27",1560.25,1605.47,1560.25,1582.86,4400],["2011-07-28",1605.47,1605.47,1605.47,1605.47,3000],["2011-07-29",1605.47,1628.09,1605.47,1605.47,5800],["2011-08-01",1605.47,1628.09,1605.47,1628.09,1300],["2011-08-02",1605.47,1628.09,1605.47,1605.47,22900],["2011-08-03",1628.09,1628.09,1605.47,1605.47,7800],["2011-08-04",1628.09,1673.31,1605.47,1628.09,18000],["2011-08-05",1650.7,1741.15,1650.7,1673.31,17500],["2011-08-08",1650.7,1650.7,1628.09,1628.09,5700],["2011-08-09",1650.7,1650.7,1650.7,1650.7,3000],["2011-08-10",1650.7,1650.7,1650.7,1650.7,5200],["2011-08-11",1628.09,1650.7,1628.09,1650.7,8300],["2011-08-12",1673.31,1673.31,1650.7,1650.7,3100],["2011-08-15",1673.31,1673.31,1650.7,1650.7,700],["2011-08-16",1650.7,1673.31,1650.7,1650.7,4000],["2011-08-17",1673.31,1673.31,1673.31,1673.31,2000],["2011-08-18",1695.92,1695.92,1673.31,1673.31,600],["2011-08-19",1650.7,1673.31,1650.7,1673.31,400],["2011-08-22",1673.31,1695.92,1673.31,1695.92,2000],["2011-08-23",1695.92,1695.92,1628.09,1628.09,17400],["2011-08-24",1695.92,1695.92,1695.92,1695.92,100],["2011-08-25",1695.92,1695.92,1695.92,1695.92,0],["2011-08-26",1650.7,1650.7,1650.7,1650.7,3000],["2011-08-29",1605.47,1650.7,1582.86,1628.09,16000],["2011-08-30",1650.7,1695.92,1650.7,1673.31,28400],["2011-08-31",1695.92,1695.92,1650.7,1650.7,500],["2011-09-01",1673.31,1673.31,1673.31,1673.31,4000],["2011-09-05",1673.31,1673.31,1650.7,1650.7,20500],["2011-09-06",1650.7,1650.7,1650.7,1650.7,3100],["2011-09-07",1673.31,1695.92,1650.7,1695.92,6500],["2011-09-08",1718.54,1718.54,1695.92,1695.92,19400],["2011-09-09",1673.31,1695.92,1673.31,1695.92,4300],["2011-09-12",1718.54,1763.76,1718.54,1741.15,4300],["2011-09-13",1786.37,1854.21,1763.76,1831.6,26400],["2011-09-14",1899.43,1899.43,1808.98,1808.98,7900],["2011-09-15",1808.98,1808.98,1763.76,1786.37,6700],["2011-09-16",1786.37,1786.37,1741.15,1741.15,2200],["2011-09-19",1695.92,1763.76,1695.92,1763.76,2800],["2011-09-20",1741.15,1741.15,1695.92,1718.54,6300],["2011-09-21",1718.54,1741.15,1718.54,1718.54,4700],["2011-09-22",1695.92,1786.37,1695.92,1786.37,7700],["2011-09-23",1718.54,1718.54,1718.54,1718.54,2000],["2011-09-26",1718.54,1718.54,1718.54,1718.54,2500],["2011-09-27",1763.76,1763.76,1763.76,1763.76,100],["2011-09-28",1786.37,1786.37,1741.15,1741.15,200],["2011-09-29",1718.54,1741.15,1718.54,1741.15,2600],["2011-09-30",1763.76,1763.76,1763.76,1763.76,100],["2011-10-03",1718.54,1718.54,1718.54,1718.54,2000],["2011-10-04",1695.92,1718.54,1695.92,1718.54,2900],["2011-10-05",1718.54,1718.54,1718.54,1718.54,1600],["2011-10-06",1718.54,1718.54,1718.54,1718.54,500],["2011-10-07",1718.54,1786.37,1718.54,1786.37,5600],["2011-10-10",1718.54,1718.54,1718.54,1718.54,200],["2011-10-11",1718.54,1718.54,1718.54,1718.54,500],["2011-10-12",1718.54,1718.54,1718.54,1718.54,0],["2011-10-13",1718.54,1741.15,1718.54,1741.15,300],["2011-10-14",1763.76,1763.76,1718.54,1741.15,11700],["2011-10-17",1741.15,1741.15,1718.54,1718.54,18900],["2011-10-18",1741.15,1741.15,1718.54,1718.54,2100],["2011-10-19",1718.54,1718.54,1718.54,1718.54,2700],["2011-10-20",1741.15,1763.76,1718.54,1763.76,8900],["2011-10-21",1763.76,1763.76,1763.76,1763.76,104100],["2011-10-24",1786.37,1786.37,1718.54,1718.54,12100],["2011-10-25",1718.54,1718.54,1695.92,1718.54,12600],["2011-10-26",1763.76,1831.6,1763.76,1786.37,13700],["2011-10-27",1786.37,1786.37,1786.37,1786.37,6800],["2011-10-28",1808.98,1831.6,1808.98,1831.6,6800],["2011-10-31",1831.6,1899.43,1831.6,1876.82,14600],["2011-11-01",1854.21,1854.21,1854.21,1854.21,9300],["2011-11-02",1854.21,1854.21,1808.98,1808.98,3700],["2011-11-03",1808.98,1808.98,1763.76,1786.37,13100],["2011-11-04",1786.37,1786.37,1786.37,1786.37,2000],["2011-11-07",1763.76,1763.76,1763.76,1763.76,5100],["2011-11-08",1718.54,1718.54,1718.54,1718.54,8000],["2011-11-09",1786.37,1786.37,1786.37,1786.37,100],["2011-11-10",1718.54,1718.54,1718.54,1718.54,12900],["2011-11-11",1718.54,1718.54,1718.54,1718.54,1000],["2011-11-14",1741.15,1741.15,1695.92,1695.92,1100],["2011-11-15",1718.54,1718.54,1718.54,1718.54,2600],["2011-11-16",1741.15,1831.6,1741.15,1831.6,80000],["2011-11-17",1763.76,1808.98,1741.15,1808.98,146600],["2011-11-18",1763.76,1763.76,1741.15,1763.76,4700],["2011-11-21",1741.15,1741.15,1741.15,1741.15,12500],["2011-11-22",1741.15,1786.37,1741.15,1786.37,4200],["2011-11-23",1786.37,1786.37,1786.37,1786.37,0],["2011-11-24",1763.76,1763.76,1718.54,1741.15,5000],["2011-11-25",1786.37,1786.37,1786.37,1786.37,100],["2011-11-28",1786.37,1786.37,1741.15,1786.37,14300],["2011-11-29",1786.37,1786.37,1763.76,1763.76,12500],["2011-11-30",1673.31,1786.37,1673.31,1786.37,27600],["2011-12-01",1763.76,1763.76,1718.54,1763.76,26100],["2011-12-02",1786.37,1876.82,1786.37,1876.82,23000],["2011-12-05",1944.66,1944.66,1944.66,1944.66,139600],["2011-12-06",2080.33,2080.33,2035.11,2057.72,49300],["2011-12-07",2035.11,2035.11,1967.27,2012.5,47700],["2011-12-08",1989.88,2012.5,1989.88,2012.5,34300],["2011-12-09",1922.05,1989.88,1922.05,1967.27,12600],["2011-12-12",1989.88,2012.5,1967.27,2012.5,42100],["2011-12-13",2035.11,2057.72,1989.88,1989.88,165700],["2011-12-14",2035.11,2035.11,1967.27,1967.27,26300],["2011-12-15",2057.72,2057.72,1944.66,1967.27,18000],["2011-12-16",1944.66,2035.11,1944.66,1989.88,21900],["2011-12-19",1989.88,2012.5,1876.82,2012.5,28300],["2011-12-20",1967.27,1989.88,1967.27,1989.88,14800],["2011-12-21",1989.88,1989.88,1989.88,1989.88,45400],["2011-12-22",2045.16,2045.16,1989.88,1989.88,6300],["2011-12-23",1879.33,1934.61,1879.33,1934.61,2600],["2011-12-26",1906.97,1934.61,1906.97,1934.61,800],["2011-12-27",1879.33,1906.97,1851.7,1851.7,8000],["2011-12-28",1851.7,1879.33,1851.7,1879.33,1500],["2011-12-29",1906.97,1906.97,1851.7,1879.33,4500],["2011-12-30",1824.06,1934.61,1796.42,1906.97,4000],["2012-01-03",1879.33,1879.33,1851.7,1851.7,2900],["2012-01-04",1851.7,1851.7,1851.7,1851.7,1200],["2012-01-05",1824.06,1851.7,1796.42,1796.42,3300],["2012-01-06",1879.33,1879.33,1879.33,1879.33,900],["2012-01-09",1851.7,1879.33,1851.7,1879.33,2500],["2012-01-10",1879.33,1879.33,1879.33,1879.33,1700],["2012-01-11",1906.97,1906.97,1906.97,1906.97,700],["2012-01-12",1879.33,1879.33,1879.33,1879.33,200],["2012-01-13",1879.33,1989.88,1879.33,1989.88,17700],["2012-01-16",2072.8,2072.8,2072.8,2072.8,13200],["2012-01-17",2155.71,2155.71,2155.71,2155.71,100],["2012-01-18",2238.62,2238.62,2155.71,2155.71,1200],["2012-01-19",2210.98,2238.62,2155.71,2210.98,2900],["2012-01-20",2266.26,2266.26,2210.98,2210.98,2100],["2012-01-30",2238.62,2238.62,2238.62,2238.62,0],["2012-01-31",2238.62,2238.62,2155.71,2155.71,5100],["2012-02-01",2155.71,2155.71,2128.07,2155.71,6200],["2012-02-02",2155.71,2183.34,2128.07,2183.34,11600],["2012-02-03",2238.62,2293.89,2210.98,2210.98,8400],["2012-02-06",2238.62,2238.62,2238.62,2238.62,0],["2012-02-07",2155.71,2155.71,2128.07,2128.07,1100],["2012-02-08",2128.07,2128.07,2072.8,2072.8,4600],["2012-02-09",2100.43,2100.43,1962.25,1962.25,24300],["2012-02-10",1934.61,1934.61,1851.7,1879.33,14100],["2012-02-13",1934.61,1934.61,1934.61,1934.61,1000],["2012-02-14",1934.61,1989.88,1934.61,1989.88,2100],["2012-02-15",1989.88,1989.88,1989.88,1989.88,100],["2012-02-16",1989.88,1989.88,1962.25,1962.25,6200],["2012-02-17",2017.52,2017.52,1989.88,1989.88,4100],["2012-02-20",2017.52,2072.8,2017.52,2017.52,13300],["2012-02-21",2045.16,2045.16,2045.16,2045.16,1600],["2012-02-22",2100.43,2128.07,2045.16,2045.16,4500],["2012-02-23",2128.07,2128.07,2100.43,2128.07,8700],["2012-02-24",2155.71,2155.71,2128.07,2128.07,7200],["2012-02-27",2100.43,2155.71,2100.43,2155.71,3500],["2012-02-28",2128.07,2128.07,2045.16,2072.8,5000],["2012-02-29",2100.43,2100.43,2072.8,2100.43,5300],["2012-03-01",2100.43,2128.07,2072.8,2100.43,17200],["2012-03-02",2155.71,2155.71,2155.71,2155.71,100],["2012-03-05",2210.98,2293.89,2210.98,2293.89,89200],["2012-03-06",2293.89,2293.89,2155.71,2155.71,28600],["2012-03-07",2183.34,2210.98,2183.34,2210.98,13200],["2012-03-08",2183.34,2183.34,2128.07,2128.07,6200],["2012-03-09",2183.34,2183.34,2045.16,2045.16,13800],["2012-03-12",2072.8,2072.8,2045.16,2045.16,2000],["2012-03-13",2128.07,2128.07,2128.07,2128.07,500],["2012-03-14",2128.07,2128.07,2072.8,2100.43,4700],["2012-03-15",2100.43,2128.07,2045.16,2072.8,22100],["2012-03-16",2128.07,2128.07,2072.8,2072.8,7700],["2012-03-19",2072.8,2155.71,2072.8,2128.07,5600],["2012-03-20",2128.07,2183.34,2128.07,2155.71,12200],["2012-03-21",2183.34,2210.98,2155.71,2210.98,29900],["2012-03-22",2210.98,2210.98,2210.98,2210.98,29000],["2012-03-23",2210.98,2238.62,2210.98,2238.62,13700],["2012-03-26",2238.62,2266.26,2238.62,2266.26,24600],["2012-03-27",2266.26,2266.26,2238.62,2238.62,18100],["2012-03-28",2238.62,2238.62,2210.98,2210.98,14900],["2012-03-29",2238.62,2238.62,2210.98,2210.98,5500],["2012-03-30",2210.98,2210.98,2210.98,2210.98,5000],["2012-04-03",2210.98,2210.98,2210.98,2210.98,600],["2012-04-04",2183.34,2183.34,2183.34,2183.34,5700],["2012-04-05",2210.98,2238.62,2155.71,2210.98,35800],["2012-04-06",2238.62,2238.62,2183.34,2238.62,50600],["2012-04-09",2238.62,2266.26,2238.62,2238.62,30900],["2012-04-10",2238.62,2238.62,2238.62,2238.62,13000],["2012-04-11",2238.62,2266.26,2238.62,2266.26,9500],["2012-04-12",2266.26,2293.89,2266.26,2266.26,4400],["2012-04-13",2266.26,2266.26,2266.26,2266.26,1500],["2012-04-16",2266.26,2321.53,2266.26,2321.53,19300],["2012-04-17",2321.53,2321.53,2321.53,2321.53,18800],["2012-04-18",2349.17,2349.17,2321.53,2349.17,38500],["2012-04-19",2321.53,2321.53,2210.98,2238.62,130300],["2012-04-20",2210.98,2349.17,2210.98,2321.53,14500],["2012-04-23",2238.62,2321.53,2210.98,2293.89,151600],["2012-04-24",2293.89,2293.89,2293.89,2293.89,2000],["2012-04-25",2266.26,2321.53,2266.26,2321.53,14500],["2012-04-26",2376.81,2376.81,2376.81,2376.81,600],["2012-04-27",2321.53,2376.81,2293.89,2376.81,21000],["2012-05-02",2376.81,2432.08,2376.81,2432.08,85600],["2012-05-03",2404.44,2404.44,2349.17,2349.17,77300],["2012-05-04",2376.81,2487.35,2376.81,2487.35,90000],["2012-05-07",2597.9,2653.18,2542.63,2653.18,39000],["2012-05-08",2763.73,2819.0,2653.18,2791.36,16100],["2012-05-09",2763.73,2819.0,2680.81,2819.0,12800],["2012-05-10",2874.28,2874.28,2708.45,2791.36,13600],["2012-05-11",2625.54,2653.18,2597.9,2597.9,69300],["2012-05-14",2570.27,2570.27,2487.35,2487.35,11800],["2012-05-15",2514.99,2514.99,2514.99,2514.99,100],["2012-05-16",2432.08,2514.99,2376.81,2514.99,20800],["2012-05-17",2570.27,2570.27,2376.81,2376.81,12400],["2012-05-18",2459.72,2459.72,2321.53,2432.08,3300],["2012-05-21",2487.35,2570.27,2487.35,2570.27,10500],["2012-05-22",2570.27,2570.27,2459.72,2542.63,400],["2012-05-23",2597.9,2597.9,2404.44,2404.44,200],["2012-05-24",2514.99,2514.99,2376.81,2376.81,6100],["2012-05-25",2487.35,2542.63,2432.08,2432.08,2100],["2012-05-28",2459.72,2570.27,2459.72,2570.27,4700],["2012-05-29",2432.08,2432.08,2432.08,2432.08,100],["2012-05-30",2432.08,2487.35,2432.08,2487.35,600],["2012-05-31",2487.35,2487.35,2487.35,2487.35,0],["2012-06-01",2459.72,2459.72,2404.44,2404.44,1600],["2012-06-04",2376.81,2542.63,2349.17,2542.63,4200],["2012-06-05",2542.63,2542.63,2542.63,2542.63,0],["2012-06-06",2432.08,2487.35,2432.08,2487.35,10200],["2012-06-07",2459.72,2514.99,2459.72,2514.99,13100],["2012-06-08",2514.99,2514.99,2459.72,2459.72,5800],["2012-06-11",2542.63,2542.63,2542.63,2542.63,100],["2012-06-12",2514.99,2514.99,2459.72,2514.99,2700],["2012-06-13",2514.99,2514.99,2514.99,2514.99,300],["2012-06-14",2459.72,2542.63,2459.72,2542.63,200],["2012-06-15",2625.54,2625.54,2487.35,2570.27,1400],["2012-06-18",2597.9,2597.9,2432.08,2570.27,9100],["2012-06-19",2487.35,2514.99,2459.72,2459.72,1800],["2012-06-20",2487.35,2487.35,2487.35,2487.35,0],["2012-06-21",2487.35,2487.35,2487.35,2487.35,200],["2012-06-22",2459.72,2459.72,2459.72,2459.72,4500],["2012-06-25",2459.72,2459.72,2432.08,2432.08,6600],["2012-06-26",2514.99,2514.99,2404.44,2432.08,4200],["2012-06-27",2432.08,2459.72,2432.08,2459.72,4000],["2012-06-28",2459.72,2487.35,2459.72,2487.35,300],["2012-06-29",2459.72,2487.35,2459.72,2487.35,1100],["2012-07-02",2487.35,2487.35,2487.35,2487.35,1000],["2012-07-03",2459.72,2487.35,2459.72,2487.35,2000],["2012-07-04",2487.35,2487.35,2487.35,2487.35,0],["2012-07-05",2459.72,2487.35,2459.72,2487.35,400],["2012-07-06",2459.72,2487.35,2459.72,2487.35,1000],["2012-07-09",2487.35,2487.35,2487.35,2487.35,0],["2012-07-10",2487.35,2487.35,2487.35,2487.35,0],["2012-07-11",2514.99,2514.99,2432.08,2487.35,2900],["2012-07-12",2459.72,2459.72,2432.08,2459.72,1400],["2012-07-13",2459.72,2459.72,2459.72,2459.72,3800],["2012-07-16",2459.72,2459.72,2459.72,2459.72,200],["2012-07-17",2487.35,2487.35,2487.35,2487.35,100],["2012-07-18",2487.35,2487.35,2487.35,2487.35,0],["2012-07-19",2487.35,2514.99,2487.35,2487.35,71000],["2012-07-20",2487.35,2514.99,2487.35,2514.99,31700],["2012-07-23",2514.99,2514.99,2487.35,2514.99,3700],["2012-07-24",2487.35,2514.99,2432.08,2514.99,58400],["2012-07-25",2487.35,2487.35,2459.72,2487.35,24500],["2012-07-26",2459.72,2487.35,2459.72,2487.35,14900],["2012-07-27",2487.35,2487.35,2459.72,2487.35,17100],["2012-07-30",2487.35,2487.35,2487.35,2487.35,5300],["2012-07-31",2459.72,2487.35,2459.72,2487.35,700],["2012-08-01",2459.72,2487.35,2459.72,2487.35,7000],["2012-08-02",2487.35,2514.99,2487.35,2487.35,61900],["2012-08-03",2514.99,2570.27,2514.99,2570.27,1100],["2012-08-06",2487.35,2542.63,2487.35,2514.99,53600],["2012-08-07",2514.99,2570.27,2514.99,2570.27,1100],["2012-08-08",2514.99,2514.99,2487.35,2487.35,28200],["2012-08-09",2487.35,2514.99,2487.35,2514.99,8300],["2012-08-10",2514.99,2542.63,2514.99,2542.63,12400],["2012-08-13",2542.63,2570.27,2376.81,2542.63,59500],["2012-08-14",2542.63,2570.27,2542.63,2570.27,23600],["2012-08-15",2570.27,2597.9,2570.27,2597.9,1700],["2012-08-16",2597.9,2597.9,2597.9,2597.9,28500],["2012-08-17",2542.63,2542.63,2542.63,2542.63,7000],["2012-08-20",2542.63,2597.9,2542.63,2597.9,14100],["2012-08-21",2597.9,2597.9,2487.35,2570.27,17200],["2012-08-22",2514.99,2570.27,2459.72,2459.72,22800],["2012-08-23",2459.72,2487.35,2376.81,2404.44,13800],["2012-08-24",2487.35,2542.63,2432.08,2514.99,15700],["2012-08-27",2514.99,2514.99,2459.72,2487.35,6200],["2012-08-28",2459.72,2487.35,2432.08,2487.35,5600],["2012-08-29",2487.35,2514.99,2459.72,2514.99,4700],["2012-08-30",2514.99,2514.99,2514.99,2514.99,11600],["2012-08-31",2514.99,2542.63,2514.99,2542.63,14800],["2012-09-04",2597.9,2597.9,2542.63,2570.27,500],["2012-09-05",2514.99,2542.63,2514.99,2542.63,10600],["2012-09-06",2514.99,2514.99,2487.35,2514.99,10700],["2012-09-07",2514.99,2542.63,2514.99,2542.63,4700],["2012-09-10",2514.99,2514.99,2459.72,2487.35,12200],["2012-09-11",2487.35,2514.99,2487.35,2514.99,4900],["2012-09-12",2487.35,2514.99,2487.35,2514.99,13200],["2012-09-13",2487.35,2514.99,2487.35,2514.99,12700],["2012-09-14",2487.35,2514.99,2487.35,2487.35,18700],["2012-09-17",2487.35,2487.35,2487.35,2487.35,15300],["2012-09-18",2487.35,2487.35,2459.72,2487.35,20300],["2012-09-19",2432.08,2459.72,2432.08,2459.72,3200],["2012-09-20",2404.44,2459.72,2404.44,2459.72,2100],["2012-09-21",2542.63,2542.63,2487.35,2514.99,24700],["2012-09-24",2432.08,2432.08,2432.08,2432.08,5000],["2012-09-25",2459.72,2459.72,2459.72,2459.72,100],["2012-09-26",2459.72,2487.35,2459.72,2487.35,2700],["2012-09-27",2487.35,2487.35,2487.35,2487.35,0],["2012-09-28",2349.17,2487.35,2349.17,2487.35,200],["2012-10-01",2459.72,2459.72,2404.44,2404.44,2900],["2012-10-02",2432.08,2432.08,2432.08,2432.08,1600],["2012-10-03",2432.08,2459.72,2432.08,2432.08,5600],["2012-10-04",2432.08,2459.72,2404.44,2432.08,8800],["2012-10-05",2432.08,2432.08,2432.08,2432.08,3000],["2012-10-08",2432.08,2487.35,2432.08,2487.35,9700],["2012-10-09",2487.35,2514.99,2487.35,2514.99,30900],["2012-10-10",2514.99,2514.99,2514.99,2514.99,10000],["2012-10-11",2680.81,2680.81,2542.63,2542.63,46100],["2012-10-12",2597.9,2597.9,2542.63,2597.9,13400],["2012-10-15",2542.63,2570.27,2542.63,2542.63,12300],["2012-10-16",2653.18,2653.18,2625.54,2653.18,4100],["2012-10-17",2625.54,2625.54,2597.9,2625.54,9000],["2012-10-18",2653.18,2680.81,2653.18,2653.18,32200],["2012-10-19",2653.18,2653.18,2625.54,2625.54,15900],["2012-10-22",2597.9,2653.18,2597.9,2625.54,7300],["2012-10-23",2653.18,2653.18,2625.54,2625.54,700],["2012-10-24",2625.54,2653.18,2625.54,2653.18,8500],["2012-10-25",2680.81,2680.81,2625.54,2680.81,16200],["2012-10-26",2680.81,2708.45,2680.81,2708.45,6100],["2012-10-29",2708.45,2708.45,2708.45,2708.45,4000],["2012-10-30",2653.18,2736.09,2653.18,2736.09,10800],["2012-10-31",2901.91,2901.91,2708.45,2763.73,2700],["2012-11-01",2708.45,2763.73,2708.45,2763.73,8600],["2012-11-02",2680.81,2708.45,2653.18,2708.45,34200],["2012-11-05",2680.81,2736.09,2680.81,2736.09,5100],["2012-11-06",2680.81,2708.45,2680.81,2708.45,2700],["2012-11-07",2680.81,2736.09,2680.81,2736.09,3700],["2012-11-08",2680.81,2708.45,2680.81,2708.45,4000],["2012-11-09",2708.45,2736.09,2680.81,2736.09,2500],["2012-11-12",2708.45,2763.73,2708.45,2763.73,5200],["2012-11-13",2763.73,2763.73,2736.09,2763.73,7300],["2012-11-14",2736.09,2736.09,2736.09,2736.09,5000],["2012-11-15",2736.09,2763.73,2736.09,2763.73,11100],["2012-11-16",2763.73,2763.73,2736.09,2736.09,10500],["2012-11-19",2736.09,2763.73,2736.09,2763.73,5700],["2012-11-20",2763.73,2763.73,2736.09,2736.09,8500],["2012-11-21",2763.73,2763.73,2763.73,2763.73,11700],["2012-11-22",2763.73,2763.73,2763.73,2763.73,4100],["2012-11-23",2791.36,2819.0,2791.36,2819.0,16400],["2012-11-26",2819.0,2874.28,2819.0,2846.64,5000],["2012-11-27",2874.28,2929.55,2846.64,2846.64,10000],["2012-11-28",2874.28,3040.1,2874.28,3040.1,87400],["2012-11-29",3233.56,3233.56,3095.37,3150.65,72500],["2012-11-30",3261.2,3261.2,3095.37,3123.01,28600],["2012-12-03",3095.37,3095.37,3012.46,3040.1,54800],["2012-12-04",3123.01,3123.01,3040.1,3067.74,44400],["2012-12-05",3067.74,3095.37,3040.1,3067.74,56600],["2012-12-06",3067.74,3067.74,2902.8,3034.75,4000],["2012-12-07",3100.72,3100.72,2968.78,2968.78,19000],["2012-12-10",3001.76,3034.75,2968.78,3034.75,30700],["2012-12-11",3067.74,3067.74,3001.76,3067.74,14400],["2012-12-12",3034.75,3100.72,3001.76,3100.72,25100],["2012-12-13",3067.74,3100.72,3034.75,3100.72,17500],["2012-12-14",3100.72,3100.72,3067.74,3067.74,4000],["2012-12-17",3100.72,3100.72,3067.74,3100.72,3400],["2012-12-18",3067.74,3100.72,3067.74,3100.72,9800],["2012-12-19",3067.74,3067.74,3034.75,3034.75,10900],["2012-12-20",3034.75,3034.75,3001.76,3034.75,12200],["2012-12-21",3067.74,3067.74,3034.75,3034.75,3200],["2012-12-24",3034.75,3034.75,2968.78,3034.75,32400],["2012-12-25",3001.76,3034.75,3001.76,3034.75,7000],["2012-12-26",3001.76,3100.72,3001.76,3100.72,18900],["2012-12-27",3100.72,3133.71,3100.72,3133.71,9400],["2012-12-28",3067.74,3133.71,3067.74,3133.71,2500],["2013-01-02",3166.7,3199.68,3100.72,3133.71,23300],["2013-01-03",3199.68,3199.68,3133.71,3199.68,3100],["2013-01-04",3166.7,3166.7,3166.7,3166.7,18100],["2013-01-07",3199.68,3199.68,3166.7,3166.7,17300],["2013-01-08",3298.64,3298.64,3133.71,3166.7,3900],["2013-01-09",3199.68,3199.68,3100.72,3133.71,20500],["2013-01-10",3199.68,3199.68,3133.71,3166.7,27700],["2013-01-11",3166.7,3199.68,3166.7,3199.68,14100],["2013-01-14",3199.68,3199.68,3133.71,3166.7,17900],["2013-01-15",3133.71,3232.67,3133.71,3232.67,37500],["2013-01-16",3265.66,3298.64,3232.67,3298.64,5200],["2013-01-17",3265.66,3265.66,3265.66,3265.66,100],["2013-01-18",3199.68,3199.68,3166.7,3199.68,23500],["2013-01-21",3166.7,3199.68,3166.7,3199.68,1800],["2013-01-22",3166.7,3166.7,3034.75,3166.7,10000],["2013-01-23",3100.72,3199.68,3067.74,3199.68,5900],["2013-01-24",3067.74,3265.66,3067.74,3265.66,6200],["2013-01-25",3199.68,3232.67,3166.7,3232.67,6900],["2013-01-28",3298.64,3298.64,3166.7,3232.67,6100],["2013-01-29",3166.7,3199.68,3133.71,3199.68,29900],["2013-01-30",3199.68,3232.67,3199.68,3232.67,13100],["2013-01-31",3199.68,3199.68,3166.7,3199.68,7100],["2013-02-01",3364.61,3364.61,3199.68,3232.67,1500],["2013-02-04",3232.67,3232.67,3232.67,3232.67,0],["2013-02-05",3199.68,3199.68,3166.7,3199.68,7400],["2013-02-06",3199.68,3232.67,3199.68,3232.67,4100],["2013-02-07",3199.68,3232.67,3199.68,3232.67,23900],["2013-02-08",3232.67,3265.66,3232.67,3265.66,10100],["2013-02-18",3364.61,3364.61,3232.67,3265.66,28600],["2013-02-19",3232.67,3265.66,3232.67,3265.66,15900],["2013-02-20",3298.64,3298.64,3265.66,3265.66,9500],["2013-02-21",3265.66,3265.66,3199.68,3199.68,57200],["2013-02-22",3232.67,3232.67,3199.68,3232.67,20600],["2013-02-25",3430.59,3430.59,3298.64,3298.64,5100],["2013-02-26",3364.61,3364.61,3199.68,3232.67,25200],["2013-02-27",3364.61,3364.61,3199.68,3232.67,13200],["2013-02-28",3199.68,3232.67,3199.68,3232.67,13800],["2013-03-01",3364.61,3364.61,3199.68,3265.66,13000],["2013-03-04",3199.68,3232.67,3166.7,3232.67,29300],["2013-03-05",3166.7,3199.68,3133.71,3199.68,26600],["2013-03-06",3166.7,3265.66,3166.7,3265.66,200],["2013-03-07",3166.7,3232.67,3166.7,3232.67,4600],["2013-03-08",3133.71,3265.66,3133.71,3265.66,91200],["2013-03-11",3298.64,3298.64,3265.66,3298.64,53700],["2013-03-12",3298.64,3364.61,3265.66,3364.61,64400],["2013-03-13",3397.6,3397.6,3331.63,3364.61,27100],["2013-03-14",3364.61,3430.59,3364.61,3430.59,103700],["2013-03-15",3430.59,3463.57,3430.59,3463.57,94800],["2013-03-18",3430.59,3529.55,3430.59,3529.55,69000],["2013-03-19",3529.55,3661.49,3529.55,3661.49,83300],["2013-03-20",3694.48,3760.45,3661.49,3694.48,64100],["2013-03-21",3331.63,3793.44,3331.63,3727.47,91600],["2013-03-22",3760.45,3859.41,3760.45,3859.41,34000],["2013-03-25",3793.44,3793.44,3760.45,3760.45,9200],["2013-03-26",3760.45,3793.44,3760.45,3760.45,29200],["2013-03-27",3760.45,3793.44,3760.45,3793.44,11000],["2013-03-28",3793.44,3793.44,3727.47,3727.47,7400],["2013-03-29",3727.47,3727.47,3727.47,3727.47,1000],["2013-04-01",3694.48,3793.44,3694.48,3793.44,16100],["2013-04-02",3793.44,3826.42,3793.44,3826.42,85200],["2013-04-03",3958.37,3958.37,3958.37,3958.37,900],["2013-04-04",3958.37,3958.37,3958.37,3958.37,900],["2013-04-05",3859.41,3859.41,3859.41,3859.41,57200],["2013-04-08",3859.41,3859.41,3859.41,3859.41,10300],["2013-04-09",3859.41,3859.41,3859.41,3859.41,3700],["2013-04-10",3892.4,3892.4,3793.44,3793.44,52300],["2013-04-11",3958.37,3958.37,3958.37,3958.37,200],["2013-04-12",3793.44,3859.41,3793.44,3793.44,7900],["2013-04-15",3925.38,3925.38,3925.38,3925.38,600],["2013-04-16",3892.4,3892.4,3892.4,3892.4,5000],["2013-04-17",3859.41,3892.4,3859.41,3859.41,4800],["2013-04-18",3859.41,3859.41,3859.41,3859.41,0],["2013-04-22",3859.41,3859.41,3859.41,3859.41,0],["2013-04-23",3859.41,3925.38,3859.41,3925.38,43800],["2013-04-24",3925.38,3925.38,3925.38,3925.38,0],["2013-04-25",3925.38,3925.38,3925.38,3925.38,2100],["2013-04-26",3925.38,3925.38,3925.38,3925.38,2900],["2013-05-02",3925.38,3925.38,3925.38,3925.38,5000],["2013-05-03",3562.53,4288.23,3562.53,4288.23,700],["2013-05-06",3859.41,4090.32,3859.41,4090.32,1300],["2013-05-07",4453.17,4453.17,3793.44,3793.44,200],["2013-05-08",3859.41,3892.4,3859.41,3859.41,600],["2013-05-09",3859.41,3859.41,3859.41,3859.41,0],["2013-05-10",3892.4,3892.4,3892.4,3892.4,500],["2013-05-13",3892.4,3892.4,3892.4,3892.4,0],["2013-05-14",3628.51,3859.41,3628.51,3859.41,5400],["2013-05-15",3859.41,3859.41,3859.41,3859.41,100],["2013-05-16",3694.48,3694.48,3694.48,3694.48,100],["2013-05-17",3694.48,4057.33,3694.48,3694.48,700],["2013-05-20",3727.47,3727.47,3727.47,3727.47,1000],["2013-05-21",3826.42,3826.42,3826.42,3826.42,1000],["2013-05-22",3826.42,3892.4,3694.48,3892.4,45200],["2013-05-23",3859.41,3892.4,3859.41,3892.4,3900],["2013-05-24",3892.4,4024.34,3892.4,4024.34,38900],["2013-05-27",4123.3,4255.25,4123.3,4189.27,18500],["2013-05-28",4222.26,4255.25,4156.29,4156.29,15200],["2013-05-29",4156.29,4156.29,4156.29,4156.29,0],["2013-05-30",4057.33,4156.29,4057.33,4156.29,16800],["2013-05-31",4156.29,4156.29,4156.29,4156.29,100],["2013-06-03",4552.13,4552.13,4156.29,4189.27,21800],["2013-06-04",4288.23,4585.11,4288.23,4585.11,136000],["2013-06-05",4585.11,4585.11,4585.11,4585.11,100],["2013-06-06",4618.1,5013.94,4585.11,5013.94,60000],["2013-06-07",5112.89,5277.83,5079.91,5277.83,24400],["2013-06-10",5244.84,5244.84,5244.84,5244.84,0],["2013-06-11",5013.94,5046.92,4947.96,4980.95,19000],["2013-06-12",4947.96,5112.89,4585.11,4980.95,19900],["2013-06-13",5442.76,5442.76,4651.08,4651.08,14200],["2013-06-14",4881.99,4881.99,4881.99,4881.99,100],["2013-06-17",5079.91,5079.91,4453.17,4453.17,1000],["2013-06-18",4618.1,4618.1,4618.1,4618.1,200],["2013-06-19",4618.1,4618.1,4618.1,4618.1,0],["2013-06-20",4618.1,4618.1,4618.1,4618.1,0],["2013-06-21",4618.1,4618.1,4618.1,4618.1,0],["2013-06-24",4222.26,4420.18,4222.26,4420.18,200],["2013-06-25",4420.18,4420.18,4222.26,4288.23,6100],["2013-06-26",4321.22,4453.17,4321.22,4453.17,9400],["2013-06-27",4618.1,4618.1,4387.19,4387.19,300],["2013-06-28",4387.19,4453.17,4321.22,4453.17,15100],["2013-07-01",4618.1,4618.1,4618.1,4618.1,8100],["2013-07-02",4552.13,4552.13,4552.13,4552.13,600],["2013-07-03",4354.21,4519.14,4354.21,4519.14,200],["2013-07-04",4519.14,4552.13,4519.14,4552.13,10000],["2013-07-05",4519.14,4519.14,4519.14,4519.14,100],["2013-07-08",4519.14,4519.14,4519.14,4519.14,0],["2013-07-09",4585.11,4585.11,4585.11,4585.11,100],["2013-07-10",4486.15,4486.15,4453.17,4453.17,3000],["2013-07-11",4453.17,4453.17,4453.17,4453.17,0],["2013-07-12",4519.14,4881.99,4519.14,4881.99,16700],["2013-07-15",4947.96,4947.96,4914.98,4914.98,700],["2013-07-16",4783.03,4783.03,4783.03,4783.03,3000],["2013-07-17",4717.06,4783.03,4717.06,4783.03,6400],["2013-07-18",4618.1,4618.1,4618.1,4618.1,1500],["2013-07-19",4717.06,4783.03,4717.06,4783.03,600],["2013-07-22",4783.03,4783.03,4750.04,4783.03,4800],["2013-07-23",4881.99,4881.99,4881.99,4881.99,100],["2013-07-24",4717.06,4717.06,4717.06,4717.06,2700],["2013-07-25",4717.06,4717.06,4717.06,4717.06,0],["2013-07-26",4717.06,4717.06,4717.06,4717.06,0],["2013-07-29",4453.17,4453.17,4453.17,4453.17,1000],["2013-07-30",4453.17,4453.17,4453.17,4453.17,1100],["2013-07-31",4453.17,4453.17,4453.17,4453.17,0],["2013-08-01",4057.33,4849.0,4057.33,4849.0,4000],["2013-08-02",4618.1,4783.03,4618.1,4783.03,400],["2013-08-05",4552.13,4552.13,4552.13,4552.13,100],["2013-08-06",4552.13,4552.13,4552.13,4552.13,1000],["2013-08-07",4552.13,4552.13,4552.13,4552.13,0],["2013-08-08",4618.1,4618.1,4618.1,4618.1,100],["2013-08-09",4783.03,4783.03,4783.03,4783.03,2300],["2013-08-12",4750.04,4750.04,4750.04,4750.04,100],["2013-08-13",4881.99,4881.99,4651.08,4684.07,900],["2013-08-14",4684.07,4684.07,4684.07,4684.07,0],["2013-08-15",4684.07,4684.07,4684.07,4684.07,0],["2013-08-16",4684.07,4684.07,4684.07,4684.07,0],["2013-08-19",4618.1,4618.1,4486.15,4486.15,800],["2013-08-20",4486.15,4486.15,4486.15,4486.15,0],["2013-08-21",4618.1,4618.1,4519.14,4519.14,2300],["2013-08-22",4354.21,4354.21,4354.21,4354.21,100],["2013-08-23",4618.1,4618.1,4420.18,4420.18,1600],["2013-08-26",4453.17,4453.17,4453.17,4453.17,4200],["2013-08-27",4486.15,4618.1,4486.15,4618.1,600],["2013-08-28",4618.1,4618.1,4618.1,4618.1,1400],["2013-08-29",4255.25,4255.25,4255.25,4255.25,100],["2013-08-30",4552.13,4552.13,4552.13,4552.13,100],["2013-09-03",4354.21,4354.21,4354.21,4354.21,200],["2013-09-04",4288.23,4585.11,4288.23,4585.11,400],["2013-09-05",4585.11,4618.1,4189.27,4387.19,400],["2013-09-06",3991.36,4189.27,3991.36,4189.27,200],["2013-09-09",4288.23,4519.14,4288.23,4519.14,300],["2013-09-10",4288.23,4453.17,4288.23,4288.23,2000],["2013-09-11",4288.23,4288.23,4288.23,4288.23,0],["2013-09-12",4453.17,4453.17,4420.18,4420.18,900],["2013-09-13",4453.17,4453.17,4420.18,4420.18,1000],["2013-09-16",4420.18,4420.18,4420.18,4420.18,0],["2013-09-17",4024.34,4552.13,4024.34,4552.13,200],["2013-09-18",4552.13,4552.13,4552.13,4552.13,0],["2013-09-19",4585.11,4618.1,4585.11,4618.1,4900],["2013-09-20",4618.1,4618.1,4618.1,4618.1,0],["2013-09-23",4618.1,4618.1,4618.1,4618.1,1500],["2013-09-24",4486.15,4486.15,4486.15,4486.15,1000],["2013-09-25",4618.1,4651.08,4618.1,4618.1,4600],["2013-09-26",4618.1,4618.1,4618.1,4618.1,500],["2013-09-27",4618.1,4618.1,4618.1,4618.1,7600],["2013-09-30",4618.1,4618.1,4618.1,4618.1,4700],["2013-10-01",4156.29,4585.11,4156.29,4585.11,200],["2013-10-02",4618.1,4618.1,4618.1,4618.1,2900],["2013-10-03",4618.1,4618.1,4618.1,4618.1,0],["2013-10-04",4651.08,4684.07,4651.08,4684.07,200],["2013-10-07",4618.1,4684.07,4618.1,4684.07,3000],["2013-10-08",4684.07,4684.07,4618.1,4618.1,2300],["2013-10-09",4684.07,4684.07,4684.07,4684.07,400],["2013-10-10",4618.1,4618.1,4618.1,4618.1,13000],["2013-10-11",4618.1,4618.1,4618.1,4618.1,13100],["2013-10-14",4618.1,4618.1,4618.1,4618.1,0],["2013-10-15",4618.1,5079.91,4618.1,4783.03,5200],["2013-10-16",4618.1,4618.1,4618.1,4618.1,2400],["2013-10-17",4750.04,4849.0,4750.04,4783.03,32900],["2013-10-18",4783.03,4980.95,4783.03,4980.95,36000],["2013-10-21",4947.96,5112.89,4618.1,5046.92,76400],["2013-10-22",5013.94,5079.91,4947.96,5079.91,18600],["2013-10-23",5079.91,5178.87,5079.91,5145.88,17900],["2013-10-24",5046.92,5112.89,5046.92,5079.91,28100],["2013-10-25",5112.89,5145.88,5079.91,5112.89,29100],["2013-10-28",5079.91,5112.89,5079.91,5112.89,19500],["2013-10-29",5145.88,5541.72,5112.89,5541.72,17000],["2013-10-30",5541.72,5541.72,5541.72,5541.72,0],["2013-10-31",5541.72,5541.72,5541.72,5541.72,0],["2013-11-01",5145.88,5145.88,5145.88,5145.88,2000],["2013-11-04",5112.89,5145.88,5112.89,5145.88,3500],["2013-11-05",5112.89,5211.85,5112.89,5211.85,8300],["2013-11-06",5211.85,5211.85,5211.85,5211.85,0],["2013-11-07",5211.85,5211.85,5211.85,5211.85,0],["2013-11-08",5706.65,5706.65,5475.75,5508.73,14400],["2013-11-11",5673.66,5673.66,5541.72,5541.72,4000],["2013-11-12",5607.69,5607.69,5541.72,5607.69,5700],["2013-11-13",5574.7,5607.69,5508.73,5541.72,8500],["2013-11-14",5541.72,5574.7,5442.76,5541.72,17600],["2013-11-15",5574.7,5574.7,5574.7,5574.7,1200],["2013-11-18",5574.7,5607.69,5574.7,5607.69,15800],["2013-11-19",5640.68,5739.64,5640.68,5640.68,16500],["2013-11-20",5898.75,5898.75,5714.41,5714.41,3500],["2013-11-21",5825.01,5898.75,5825.01,5825.01,16900],["2013-11-22",5825.01,5972.48,5825.01,5972.48,20900],["2013-11-25",6009.35,6083.08,6009.35,6083.08,14400],["2013-11-26",6083.08,6083.08,6083.08,6083.08,8400],["2013-11-27",6083.08,6083.08,6083.08,6083.08,18000],["2013-11-28",6083.08,6119.95,6083.08,6083.08,11200],["2013-11-29",5898.75,5935.61,5861.88,5935.61,1200],["2013-12-02",5935.61,6156.82,5935.61,6083.08,26500],["2013-12-03",6083.08,6083.08,6083.08,6083.08,4800],["2013-12-04",6083.08,6083.08,5935.61,5935.61,5100],["2013-12-05",6009.35,6009.35,5972.48,5972.48,32200],["2013-12-06",6083.08,6083.08,6083.08,6083.08,15600],["2013-12-09",6083.08,6083.08,6083.08,6083.08,0],["2013-12-10",6083.08,6156.82,6083.08,6119.95,14200],["2013-12-11",6083.08,6083.08,6083.08,6083.08,1100],["2013-12-12",5935.61,6083.08,5714.41,5825.01,16500],["2013-12-13",5898.75,5898.75,5898.75,5898.75,2000],["2013-12-16",6009.35,6009.35,6009.35,6009.35,200],["2013-12-17",6046.22,6046.22,6046.22,6046.22,200],["2013-12-18",6083.08,6119.95,6083.08,6119.95,7900],["2013-12-19",6230.55,6230.55,6193.68,6193.68,2400],["2013-12-20",6193.68,6193.68,6193.68,6193.68,1200],["2013-12-23",6230.55,6488.62,6230.55,6488.62,13000],["2013-12-24",6119.95,6562.36,6119.95,6562.36,4100],["2013-12-25",6562.36,6562.36,6562.36,6562.36,0],["2013-12-26",5935.61,6525.49,5935.61,6378.02,2000],["2013-12-27",6414.89,6414.89,6414.89,6414.89,200],["2013-12-30",6156.82,6193.68,6156.82,6193.68,300],["2013-12-31",5714.41,6636.09,5714.41,6636.09,400],["2014-01-02",6636.09,6636.09,6636.09,6636.09,0],["2014-01-03",6636.09,6636.09,6636.09,6636.09,0],["2014-01-06",6267.42,6636.09,6267.42,6636.09,1500],["2014-01-07",6672.96,6672.96,6267.42,6599.22,2400],["2014-01-08",6709.83,6709.83,6709.83,6709.83,1200],["2014-01-09",7373.43,7373.43,7373.43,7373.43,5500],["2014-01-10",7373.43,7373.43,6636.09,7373.43,6500],["2014-01-13",7373.43,7373.43,6672.96,7336.57,1200],["2014-01-14",7262.83,7299.7,7262.83,7299.7,1500],["2014-01-15",7262.83,7373.43,7262.83,7373.43,700],["2014-01-16",7373.43,7373.43,7373.43,7373.43,0],["2014-01-17",7336.57,7336.57,7336.57,7336.57,200],["2014-01-20",7336.57,7336.57,7336.57,7336.57,0],["2014-01-21",7336.57,7336.57,7336.57,7336.57,0],["2014-01-22",6672.96,7189.1,6672.96,7189.1,2100],["2014-01-23",7189.1,7189.1,7189.1,7189.1,0],["2014-01-24",6562.36,7189.1,6562.36,7189.1,1100],["2014-01-27",7742.11,7742.11,7742.11,7742.11,3200],["2014-02-06",7557.77,7742.11,7373.43,7705.24,700],["2014-02-07",7705.24,7705.24,7705.24,7705.24,0],["2014-02-10",7668.37,7926.44,7668.37,7926.44,800],["2014-02-11",7225.97,7668.37,7225.97,7668.37,200],["2014-02-12",7668.37,7668.37,7668.37,7668.37,0],["2014-02-13",8110.78,8110.78,7004.76,7004.76,3600],["2014-02-14",7004.76,7373.43,7004.76,7373.43,4300],["2014-02-17",7336.57,7926.44,7078.5,7520.9,900],["2014-02-18",6931.03,7447.17,6857.29,7447.17,3700],["2014-02-19",7447.17,7447.17,7004.76,7373.43,11300],["2014-02-20",7078.5,7373.43,7078.5,7373.43,1800],["2014-02-21",7373.43,7373.43,7373.43,7373.43,0],["2014-02-24",7152.23,7336.57,7152.23,7336.57,7300],["2014-02-25",7225.97,7336.57,7189.1,7336.57,13800],["2014-02-26",7742.11,7742.11,6967.9,7336.57,1500],["2014-02-27",7299.7,7520.9,7299.7,7373.43,9500],["2014-02-28",7705.24,7705.24,7705.24,7705.24,100],["2014-03-03",7447.17,7447.17,7373.43,7373.43,2800],["2014-03-04",7520.9,7520.9,7520.9,7520.9,100],["2014-03-05",7557.77,7557.77,6967.9,7373.43,650],["2014-03-06",7336.57,7336.57,7336.57,7336.57,400],["2014-03-07",7926.44,7926.44,7926.44,7926.44,100],["2014-03-10",7152.23,7631.5,7152.23,7557.77,3610],["2014-03-11",7557.77,7557.77,7299.7,7299.7,9610],["2014-03-12",7484.04,7484.04,7299.7,7299.7,2600],["2014-03-13",7262.83,7299.7,7262.83,7299.7,3500],["2014-03-14",7262.83,7594.64,7262.83,7594.64,3700],["2014-03-17",7373.43,7668.37,7262.83,7299.7,4700],["2014-03-18",7373.43,7373.43,7004.76,7299.7,7100],["2014-03-19",7262.83,7262.83,7115.36,7262.83,5520],["2014-03-20",7262.83,7299.7,7152.23,7262.83,9430],["2014-03-21",7299.7,7299.7,7189.1,7189.1,2500],["2014-03-24",7557.77,7557.77,7189.1,7373.43,7300],["2014-03-25",7336.57,7336.57,7336.57,7336.57,1120],["2014-03-26",7336.57,7336.57,7336.57,7336.57,100],["2014-03-27",7189.1,7373.43,7189.1,7373.43,200],["2014-03-28",7484.04,7484.04,7336.57,7336.57,5200],["2014-03-31",7373.43,7373.43,7262.83,7336.57,3300],["2014-04-01",7447.17,7447.17,7447.17,7447.17,6900],["2014-04-02",6709.83,7520.9,6709.83,7520.9,200],["2014-04-03",8110.78,8110.78,7115.36,7336.57,2600],["2014-04-04",7705.24,7705.24,7336.57,7336.57,700],["2014-04-07",7336.57,7336.57,7336.57,7336.57,0],["2014-04-08",7299.7,7299.7,7189.1,7299.7,4300],["2014-04-10",7742.11,7742.11,6672.96,7336.57,460],["2014-04-11",7299.7,7299.7,6746.69,7299.7,2700],["2014-04-14",7299.7,7299.7,7299.7,7299.7,0],["2014-04-15",7410.3,7410.3,7410.3,7410.3,100],["2014-04-16",6672.96,7373.43,6672.96,7373.43,200],["2014-04-17",7373.43,7373.43,7373.43,7373.43,0],["2014-04-18",6636.09,7189.1,6636.09,7115.36,14800],["2014-04-21",7115.36,7115.36,7115.36,7115.36,0],["2014-04-22",7115.36,7115.36,7115.36,7115.36,0],["2014-04-23",7115.36,7115.36,7115.36,7115.36,0],["2014-04-24",7115.36,7115.36,7115.36,7115.36,0],["2014-04-25",7115.36,7115.36,7115.36,7115.36,0],["2014-04-28",7815.84,7815.84,6931.03,6931.03,900],["2014-04-29",6746.69,6931.03,6746.69,6931.03,300],["2014-05-05",6931.03,6931.03,6931.03,6931.03,0],["2014-05-06",6820.43,7299.7,6820.43,7299.7,1200],["2014-05-07",6636.09,7299.7,6636.09,7299.7,2300],["2014-05-08",6636.09,6820.43,6636.09,6820.43,200],["2014-05-09",6820.43,6820.43,6820.43,6820.43,0],["2014-05-12",6820.43,6820.43,6451.76,6820.43,3200],["2014-05-13",6267.42,6636.09,6267.42,6636.09,4100],["2014-05-14",6267.42,6488.62,6267.42,6488.62,8000],["2014-05-15",6488.62,6488.62,6267.42,6267.42,22000],["2014-05-16",6267.42,6267.42,6267.42,6267.42,100],["2014-05-19",6378.02,6378.02,6378.02,6378.02,100],["2014-05-20",6378.02,6378.02,6378.02,6378.02,0],["2014-05-21",6967.9,6967.9,6414.89,6894.16,800],["2014-05-22",7115.36,7115.36,7115.36,7115.36,100],["2014-05-23",6414.89,7189.1,6414.89,7189.1,200],["2014-05-26",6488.62,6488.62,6488.62,6488.62,400],["2014-05-27",6488.62,6488.62,6488.62,6488.62,0],["2014-05-28",6488.62,6636.09,6488.62,6636.09,600],["2014-05-29",7078.5,7078.5,6119.95,6820.43,300],["2014-05-30",6193.68,6193.68,6193.68,6193.68,100],["2014-06-02",6193.68,6783.56,6193.68,6783.56,200],["2014-06-03",7041.63,7041.63,6193.68,6193.68,200],["2014-06-04",6783.56,6783.56,6783.56,6783.56,100],["2014-06-05",7078.5,7078.5,6267.42,6267.42,200],["2014-06-06",6894.16,6894.16,6894.16,6894.16,100],["2014-06-09",6894.16,6894.16,6894.16,6894.16,0],["2014-06-10",7078.5,7078.5,6341.15,6599.22,400],["2014-06-11",6967.9,6967.9,6967.9,6967.9,100],["2014-06-12",6672.96,6857.29,6672.96,6857.29,300],["2014-06-13",6636.09,6636.09,6636.09,6636.09,200],["2014-06-16",7004.76,7004.76,7004.76,7004.76,100],["2014-06-17",6636.09,7041.63,6636.09,6820.43,5900],["2014-06-18",6636.09,6636.09,6636.09,6636.09,200],["2014-06-19",6267.42,6267.42,6267.42,6267.42,300],["2014-06-20",6599.22,6599.22,6599.22,6599.22,100],["2014-06-23",6599.22,6599.22,6599.22,6599.22,0],["2014-06-24",6599.22,6599.22,6599.22,6599.22,1500],["2014-06-25",6562.36,6562.36,6562.36,6562.36,1500],["2014-06-26",6525.49,6562.36,6525.49,6562.36,3100],["2014-06-27",6562.36,6783.56,6562.36,6783.56,1500],["2014-06-30",7373.43,7373.43,6599.22,6820.43,3400],["2014-07-01",6599.22,6746.69,6599.22,6746.69,3100],["2014-07-02",6599.22,6746.69,6599.22,6746.69,3300],["2014-07-03",6599.22,6709.83,6599.22,6709.83,3500],["2014-07-04",6599.22,6636.09,6562.36,6636.09,7000],["2014-07-07",6636.09,6636.09,6599.22,6636.09,23500],["2014-07-08",6636.09,7299.7,6599.22,6931.03,23300],["2014-07-09",7373.43,7373.43,6636.09,7189.1,3310],["2014-07-10",7189.1,7889.57,6672.96,7557.77,2000],["2014-07-11",7742.11,7742.11,6820.43,7520.9,2000],["2014-07-14",7520.9,7520.9,7520.9,7520.9,0],["2014-07-15",7373.43,7557.77,7004.76,7336.57,600],["2014-07-16",7557.77,7557.77,7557.77,7557.77,100],["2014-07-17",7557.77,7557.77,6857.29,7373.43,5300],["2014-07-18",7373.43,7373.43,7373.43,7373.43,0],["2014-07-21",7373.43,7373.43,6636.09,6636.09,22200],["2014-07-22",6599.22,6636.09,6599.22,6636.09,6000],["2014-07-23",7299.7,7299.7,6230.55,6636.09,10900],["2014-07-24",7225.97,7225.97,6562.36,6562.36,5200],["2014-07-25",6599.22,7152.23,6599.22,7152.23,8400],["2014-07-28",7004.76,7004.76,6746.69,6931.03,10600],["2014-07-29",6267.42,6857.29,6267.42,6636.09,16200],["2014-07-30",6636.09,6894.16,6636.09,6894.16,13500],["2014-07-31",7373.43,7373.43,6636.09,6636.09,27100],["2014-08-01",6636.09,6783.56,6636.09,6783.56,9100],["2014-08-04",6783.56,6783.56,6672.96,6746.69,24200],["2014-08-05",6783.56,6783.56,6746.69,6746.69,10100],["2014-08-06",6746.69,6746.69,6709.83,6709.83,17600],["2014-08-07",6709.83,6746.69,6709.83,6746.69,16600],["2014-08-08",6709.83,6746.69,6672.96,6746.69,4200],["2014-08-11",6709.83,6709.83,6636.09,6636.09,19600],["2014-08-12",6746.69,6746.69,6746.69,6746.69,3100],["2014-08-13",6636.09,6746.69,6636.09,6746.69,8200],["2014-08-14",6636.09,6636.09,6451.76,6451.76,19200],["2014-08-15",6599.22,6599.22,6488.62,6525.49,8000],["2014-08-18",6562.36,6562.36,6562.36,6562.36,6000],["2014-08-19",6599.22,6636.09,6488.62,6525.49,47500],["2014-08-20",6599.22,6599.22,6599.22,6599.22,100],["2014-08-21",6599.22,6599.22,6562.36,6562.36,6500],["2014-08-22",6636.09,6636.09,6636.09,6636.09,15500],["2014-08-25",6636.09,6636.09,6636.09,6636.09,5400],["2014-08-26",6636.09,6636.09,6636.09,6636.09,5300],["2014-08-27",6636.09,6636.09,6599.22,6636.09,11200],["2014-08-28",6636.09,6636.09,6636.09,6636.09,5700],["2014-08-29",6636.09,6672.96,6636.09,6636.09,15700],["2014-09-03",6636.09,6636.09,6636.09,6636.09,17200],["2014-09-04",6636.09,6636.09,6599.22,6599.22,9300],["2014-09-05",6636.09,7004.76,6636.09,6636.09,27800],["2014-09-08",6636.09,6783.56,6636.09,6783.56,300],["2014-09-09",6746.69,6746.69,6636.09,6636.09,14500],["2014-09-10",6636.09,6636.09,6636.09,6636.09,10900],["2014-09-11",6636.09,6636.09,6636.09,6636.09,500],["2014-09-12",6636.09,6709.83,6636.09,6709.83,2100],["2014-09-15",6709.83,6709.83,6636.09,6709.83,3000],["2014-09-16",6636.09,6636.09,6636.09,6636.09,1800],["2014-09-17",6636.09,6783.56,6599.22,6783.56,7500],["2014-09-18",6562.36,6783.56,6488.62,6783.56,6000],["2014-09-19",6783.56,6783.56,6783.56,6783.56,0],["2014-09-22",6636.09,6746.69,6636.09,6746.69,7200],["2014-09-23",6783.56,6931.03,6746.69,6931.03,4700],["2014-09-24",6562.36,6967.9,6562.36,6967.9,200],["2014-09-25",6967.9,6967.9,6967.9,6967.9,0],["2014-09-26",6820.43,6967.9,6820.43,6931.03,2300],["2014-09-29",7189.1,7189.1,6857.29,7041.63,2000],["2014-09-30",6967.9,7373.43,6709.83,7189.1,4800],["2014-10-01",6931.03,7152.23,6931.03,7152.23,5100],["2014-10-02",7115.36,7115.36,7115.36,7115.36,300],["2014-10-03",7115.36,7115.36,7115.36,7115.36,0],["2014-10-06",7115.36,7115.36,7115.36,7115.36,0],["2014-10-07",7115.36,7115.36,7004.76,7078.5,2600],["2014-10-08",7078.5,7078.5,7078.5,7078.5,0],["2014-10-09",7004.76,7115.36,7004.76,7115.36,1000],["2014-10-10",7815.84,7815.84,7041.63,7742.11,9200],["2014-10-13",7373.43,7742.11,7004.76,7705.24,3100],["2014-10-14",7189.1,7299.7,7189.1,7225.97,3400],["2014-10-15",6636.09,7004.76,6636.09,7004.76,20300],["2014-10-16",6636.09,6636.09,6636.09,6636.09,2200],["2014-10-17",6636.09,6636.09,6636.09,6636.09,300],["2014-10-20",6636.09,6636.09,6636.09,6636.09,15100],["2014-10-21",6636.09,6636.09,6636.09,6636.09,10000],["2014-10-22",6636.09,6636.09,6488.62,6488.62,44300],["2014-10-23",6636.09,6636.09,6636.09,6636.09,15500],["2014-10-24",6636.09,6636.09,6636.09,6636.09,5500],["2014-10-27",6599.22,6599.22,6488.62,6562.36,5700],["2014-10-28",6451.76,6525.49,6451.76,6525.49,2100],["2014-10-29",6488.62,6599.22,6488.62,6599.22,4600],["2014-10-30",6562.36,6562.36,6525.49,6525.49,12100],["2014-10-31",6488.62,6599.22,6488.62,6599.22,14800],["2014-11-03",6599.22,6599.22,6599.22,6599.22,900],["2014-11-04",5972.48,6967.9,5972.48,6636.09,231800],["2014-11-05",6525.49,6525.49,6525.49,6525.49,1200],["2014-11-06",6599.22,6599.22,6599.22,6599.22,13500],["2014-11-07",6931.03,6931.03,6451.76,6599.22,318200],["2014-11-10",6599.22,6599.22,6599.22,6599.22,2600],["2014-11-11",6599.22,6599.22,6599.22,6599.22,0],["2014-11-12",6636.09,6636.09,6636.09,6636.09,6500],["2014-11-13",6636.09,6636.09,6636.09,6636.09,5000],["2014-11-14",6636.09,6636.09,6562.36,6562.36,5300],["2014-11-17",6636.09,6636.09,6636.09,6636.09,100],["2014-11-18",6636.09,6636.09,6636.09,6636.09,0],["2014-11-19",6488.62,6562.36,6488.62,6562.36,3000],["2014-11-20",6636.09,6636.09,6636.09,6636.09,100],["2014-11-21",6599.22,6599.22,6599.22,6599.22,100],["2014-11-24",6451.76,6525.49,6451.76,6525.49,2100],["2014-11-25",6488.62,6488.62,6488.62,6488.62,2400],["2014-11-26",6488.62,6488.62,6488.62,6488.62,0],["2014-11-27",6488.62,6488.62,6488.62,6488.62,400],["2014-11-28",6636.09,6636.09,6636.09,6636.09,100],["2014-12-01",7299.7,7299.7,6046.22,6636.09,300],["2014-12-02",6341.15,6341.15,6341.15,6341.15,800],["2014-12-03",6451.76,6599.22,6414.89,6599.22,2100],["2014-12-04",6599.22,6599.22,6599.22,6599.22,0],["2014-12-05",6599.22,6599.22,6599.22,6599.22,0],["2014-12-08",6599.22,6636.09,6599.22,6599.22,6800],["2014-12-09",6599.22,6599.22,6562.36,6562.36,1500],["2014-12-10",6562.36,6562.36,6451.76,6525.49,5200],["2014-12-11",6562.36,6599.22,6562.36,6599.22,5480],["2014-12-12",6525.49,6599.22,6525.49,6599.22,800],["2014-12-15",6599.22,6599.22,6488.62,6525.49,10400],["2014-12-16",6451.76,6451.76,6414.89,6451.76,8900],["2014-12-17",7016.28,7056.61,5887.23,6411.43,24900],["2014-12-18",6411.43,6411.43,6290.46,6411.43,3200],["2014-12-19",6814.67,6814.67,5887.23,6411.43,20810],["2014-12-22",5846.9,6371.11,5806.58,6209.81,38560],["2014-12-23",6209.81,6209.81,5725.93,6048.52,12308],["2014-12-24",6048.52,6048.52,6048.52,6048.52,0],["2014-12-25",6451.76,6451.76,6451.76,6451.76,100],["2014-12-26",5806.58,6371.11,5806.58,6371.11,26900],["2014-12-29",6975.96,6975.96,6330.78,6330.78,200],["2014-12-30",6935.64,6935.64,6935.64,6935.64,100],["2014-12-31",7621.14,7621.14,6250.14,6613.05,9600],["2015-01-05",6854.99,6854.99,6290.46,6572.73,300],["2015-01-06",6129.17,6532.4,6129.17,6532.4,400],["2015-01-07",6653.37,6653.37,6088.84,6088.84,600],["2015-01-08",6088.84,6330.78,6088.84,6330.78,10700],["2015-01-09",6129.17,6250.14,6129.17,6250.14,2300],["2015-01-12",6129.17,6129.17,6088.84,6088.84,6000],["2015-01-13",6129.17,6411.43,6088.84,6411.43,8600],["2015-01-14",6411.43,6411.43,6088.84,6169.49,4700],["2015-01-15",6250.14,6250.14,6250.14,6250.14,900],["2015-01-16",6088.84,6209.81,6088.84,6209.81,2300],["2015-01-19",6209.81,6411.43,6209.81,6411.43,8700],["2015-01-20",6653.37,6653.37,6290.46,6371.11,3300],["2015-01-21",6290.46,6330.78,6250.14,6330.78,8500],["2015-01-22",6250.14,6250.14,6250.14,6250.14,5010],["2015-01-23",6411.43,6411.43,6250.14,6250.14,2100],["2015-01-26",6250.14,6653.37,6250.14,6250.14,3000],["2015-01-27",6290.46,6572.73,6250.14,6572.73,5300],["2015-01-28",6290.46,6653.37,6250.14,6290.46,26300],["2015-01-29",6330.78,6451.76,6290.46,6451.76,3400],["2015-01-30",6290.46,6411.43,6290.46,6411.43,10400],["2015-02-02",6290.46,6290.46,6290.46,6290.46,1000],["2015-02-03",6290.46,6532.4,6250.14,6290.46,22500],["2015-02-04",6290.46,6290.46,6290.46,6290.46,7900],["2015-02-05",6693.7,6693.7,6693.7,6693.7,1900],["2015-02-06",6693.7,6693.7,6693.7,6693.7,0],["2015-02-09",7338.87,7338.87,6250.14,6330.78,12200],["2015-02-10",6290.46,6290.46,6209.81,6290.46,21500],["2015-02-11",6209.81,6532.4,6169.49,6330.78,27900],["2015-02-12",6209.81,6451.76,6209.81,6451.76,1400],["2015-02-13",6169.49,6451.76,6169.49,6451.76,3400],["2015-02-24",6250.14,6330.78,6250.14,6330.78,1400],["2015-02-25",6330.78,6572.73,6330.78,6572.73,1400],["2015-02-26",6572.73,6572.73,6572.73,6572.73,0],["2015-02-27",6088.84,6411.43,6088.84,6411.43,1800],["2015-03-02",6290.46,6492.08,6290.46,6492.08,300],["2015-03-03",6492.08,6492.08,6492.08,6492.08,0],["2015-03-04",6492.08,6492.08,6330.78,6411.43,16700],["2015-03-05",6330.78,6371.11,6330.78,6330.78,10500],["2015-03-06",6290.46,6330.78,6250.14,6330.78,6200],["2015-03-09",6290.46,6290.46,6290.46,6290.46,7800],["2015-03-10",6290.46,6330.78,6290.46,6330.78,5300],["2015-03-11",6451.76,6451.76,6330.78,6330.78,4000],["2015-03-12",6330.78,6330.78,6250.14,6330.78,4100],["2015-03-13",6250.14,6371.11,6250.14,6371.11,200],["2015-03-16",6371.11,6371.11,6371.11,6371.11,1800],["2015-03-17",6330.78,6371.11,6330.78,6371.11,200],["2015-03-18",6371.11,6371.11,6371.11,6371.11,0],["2015-03-19",6975.96,6975.96,6330.78,6371.11,2000],["2015-03-20",6371.11,6371.11,6371.11,6371.11,0],["2015-03-23",6371.11,6371.11,6371.11,6371.11,0],["2015-03-24",6250.14,6330.78,6250.14,6330.78,2100],["2015-03-25",6330.78,6330.78,6330.78,6330.78,0],["2015-03-26",5927.55,6492.08,5927.55,6411.43,1102],["2015-03-27",6411.43,6411.43,6411.43,6411.43,0],["2015-03-30",6411.43,6411.43,6411.43,6411.43,100],["2015-03-31",6411.43,6411.43,6411.43,6411.43,5000],["2015-04-01",6411.43,6411.43,6411.43,6411.43,0],["2015-04-02",6492.08,7016.28,6492.08,7016.28,5900],["2015-04-03",6854.99,7661.46,6330.78,6330.78,11700],["2015-04-06",6734.02,6734.02,6290.46,6411.43,800],["2015-04-07",6854.99,6854.99,6492.08,6492.08,4600],["2015-04-08",6653.37,6653.37,6653.37,6653.37,1100],["2015-04-09",6653.37,6653.37,6653.37,6653.37,0],["2015-04-10",6774.34,6774.34,6774.34,6774.34,100],["2015-04-13",6209.81,6492.08,6209.81,6451.76,400],["2015-04-14",6330.78,6411.43,6290.46,6411.43,4100],["2015-04-15",6290.46,6411.43,6290.46,6411.43,1800],["2015-04-16",6330.78,6371.11,6290.46,6371.11,6100],["2015-04-17",6371.11,6371.11,6371.11,6371.11,1000],["2015-04-20",6613.05,6613.05,6371.11,6371.11,600],["2015-04-21",6613.05,6613.05,6250.14,6613.05,4800],["2015-04-22",6129.17,6532.4,6129.17,6492.08,1000],["2015-04-23",6330.78,6330.78,6330.78,6330.78,6500],["2015-04-24",6451.76,6774.34,6330.78,6371.11,18400],["2015-04-27",6734.02,6774.34,6330.78,6774.34,13600],["2015-05-04",6774.34,6774.34,6250.14,6371.11,22800],["2015-05-05",6371.11,6371.11,6371.11,6371.11,1900],["2015-05-06",6814.67,6814.67,6371.11,6613.05,18700],["2015-05-07",6532.4,6814.67,6532.4,6814.67,9400],["2015-05-08",6653.37,6653.37,6653.37,6653.37,100],["2015-05-11",6814.67,6814.67,6613.05,6653.37,1600],["2015-05-12",6572.73,6572.73,6572.73,6572.73,600],["2015-05-13",6774.34,6774.34,6774.34,6774.34,100],["2015-05-14",6653.37,6653.37,6371.11,6371.11,1900],["2015-05-15",6572.73,6653.37,6572.73,6653.37,800],["2015-05-18",6653.37,6653.37,6653.37,6653.37,0],["2015-05-19",6532.4,6532.4,6532.4,6532.4,400],["2015-05-20",6088.84,6572.73,6048.52,6572.73,5500],["2015-05-21",6572.73,6572.73,6572.73,6572.73,200],["2015-05-22",6572.73,6572.73,6572.73,6572.73,300],["2015-05-25",6774.34,6774.34,6774.34,6774.34,2100],["2015-05-26",6774.34,6774.34,6774.34,6774.34,0],["2015-05-27",6653.37,6774.34,6653.37,6774.34,1000],["2015-05-28",7258.22,7258.22,6774.34,6774.34,300],["2015-05-29",7016.28,7016.28,6935.64,6935.64,8600],["2015-06-01",6532.4,6895.31,6532.4,6814.67,6500],["2015-06-02",6209.81,6734.02,6209.81,6734.02,7500],["2015-06-03",6250.14,6572.73,6250.14,6572.73,300],["2015-06-04",6088.84,6774.34,6088.84,6532.4,24200],["2015-06-05",6532.4,7016.28,6532.4,6532.4,1700],["2015-06-08",6774.34,6774.34,6532.4,6774.34,500],["2015-06-09",6774.34,6774.34,6774.34,6774.34,0],["2015-06-10",6532.4,6814.67,6532.4,6814.67,2700],["2015-06-11",6532.4,6814.67,6492.08,6734.02,4800],["2015-06-12",6734.02,6734.02,6734.02,6734.02,0],["2015-06-15",6734.02,6734.02,6653.37,6653.37,20000],["2015-06-16",6572.73,6572.73,6572.73,6572.73,100],["2015-06-17",6532.4,6532.4,6532.4,6532.4,100],["2015-06-18",6048.52,6572.73,6048.52,6572.73,200],["2015-06-19",6572.73,6572.73,6572.73,6572.73,0],["2015-06-22",6854.99,6854.99,6290.46,6532.4,1400],["2015-06-23",6572.73,6572.73,6532.4,6532.4,500],["2015-06-24",6492.08,6613.05,6492.08,6613.05,1100],["2015-06-25",6814.67,6814.67,6814.67,6814.67,600],["2015-06-26",6613.05,6774.34,6532.4,6734.02,2200],["2015-06-29",6613.05,6734.02,6613.05,6734.02,800],["2015-06-30",6734.02,6774.34,6613.05,6774.34,9000],["2015-07-01",6653.37,6653.37,6653.37,6653.37,5000],["2015-07-02",6613.05,6814.67,6613.05,6814.67,2300],["2015-07-03",6814.67,6814.67,6814.67,6814.67,0],["2015-07-06",6653.37,7056.61,6653.37,6975.96,10500],["2015-07-07",6734.02,6814.67,6653.37,6814.67,1200],["2015-07-08",6814.67,6814.67,6814.67,6814.67,0],["2015-07-09",7016.28,7016.28,7016.28,7016.28,900],["2015-07-10",7379.19,7379.19,7379.19,7379.19,100],["2015-07-13",6814.67,7016.28,6814.67,7016.28,400],["2015-07-14",6653.37,6975.96,6451.76,6975.96,13000],["2015-07-15",6814.67,6935.64,6814.67,6935.64,400],["2015-07-16",6935.64,6935.64,6935.64,6935.64,0],["2015-07-17",6572.73,7096.93,6572.73,7096.93,1300],["2015-07-20",7096.93,7096.93,7096.93,7096.93,0],["2015-07-21",6653.37,7056.61,6653.37,7056.61,12500],["2015-07-22",7056.61,7056.61,7056.61,7056.61,0],["2015-07-23",7056.61,7056.61,7056.61,7056.61,0],["2015-07-24",6854.99,7258.22,6854.99,7258.22,1400],["2015-07-27",6854.99,6854.99,6854.99,6854.99,500],["2015-07-28",7056.61,7056.61,7056.61,7056.61,100],["2015-07-29",6411.43,6814.67,6411.43,6774.34,2600],["2015-07-30",6774.34,6774.34,6774.34,6774.34,200],["2015-07-31",6774.34,6774.34,6774.34,6774.34,0],["2015-08-03",6653.37,6653.37,6653.37,6653.37,100],["2015-08-04",6451.76,6854.99,6451.76,6854.99,1400],["2015-08-05",7258.22,7258.22,6854.99,6854.99,1000],["2015-08-06",6854.99,6854.99,6854.99,6854.99,0],["2015-08-07",6774.34,7056.61,6774.34,7056.61,1600],["2015-08-10",6774.34,7016.28,6774.34,7016.28,1300],["2015-08-11",6693.7,6814.67,6693.7,6814.67,900],["2015-08-12",6774.34,6854.99,6774.34,6854.99,200],["2015-08-13",6734.02,6774.34,6734.02,6774.34,200],["2015-08-14",6814.67,6814.67,6814.67,6814.67,100],["2015-08-17",6814.67,6814.67,6653.37,6653.37,12200],["2015-08-18",7016.28,7016.28,6653.37,6814.67,400],["2015-08-19",6693.7,6774.34,6693.7,6774.34,400],["2015-08-20",6572.73,6774.34,6572.73,6774.34,400],["2015-08-21",6774.34,6774.34,6653.37,6653.37,400],["2015-08-24",6653.37,6975.96,6532.4,6975.96,700],["2015-08-25",6935.64,6935.64,6935.64,6935.64,400],["2015-08-26",6935.64,7500.17,6653.37,7500.17,9400],["2015-08-27",6935.64,7217.9,6814.67,7016.28,500],["2015-08-28",7056.61,7056.61,6854.99,7056.61,700],["2015-08-31",7016.28,7016.28,6734.02,6734.02,1400],["2015-09-01",7056.61,7056.61,6774.34,6774.34,1300],["2015-09-03",6774.34,6895.31,6774.34,6895.31,300],["2015-09-04",6895.31,6895.31,6895.31,6895.31,0],["2015-09-07",6975.96,6975.96,6975.96,6975.96,500],["2015-09-08",6774.34,6975.96,6774.34,6895.31,5900],["2015-09-09",6693.7,6895.31,6693.7,6895.31,700],["2015-09-10",6774.34,6774.34,6774.34,6774.34,300],["2015-09-11",6774.34,6774.34,6774.34,6774.34,7400],["2015-09-14",6774.34,6774.34,6774.34,6774.34,0],["2015-09-15",6935.64,6935.64,6935.64,6935.64,100],["2015-09-16",6935.64,6935.64,6935.64,6935.64,0],["2015-09-17",6814.67,6895.31,6734.02,6854.99,1900],["2015-09-18",6895.31,7258.22,6854.99,7137.25,4000],["2015-09-21",7137.25,7137.25,7137.25,7137.25,0],["2015-09-22",7137.25,7137.25,7137.25,7137.25,0],["2015-09-23",6653.37,7056.61,6532.4,7056.61,500],["2015-09-24",7056.61,7056.61,7056.61,7056.61,0],["2015-09-25",6854.99,7016.28,6854.99,7016.28,1100],["2015-09-28",7016.28,7016.28,7016.28,7016.28,0],["2015-09-29",6854.99,6854.99,6854.99,6854.99,3100],["2015-09-30",7056.61,7056.61,6734.02,7016.28,8500],["2015-10-01",7016.28,7016.28,7016.28,7016.28,0],["2015-10-02",7016.28,7016.28,7016.28,7016.28,0],["2015-10-05",7016.28,7016.28,7016.28,7016.28,0],["2015-10-06",7016.28,7016.28,7016.28,7016.28,0],["2015-10-07",6854.99,6935.64,6572.73,6572.73,4600],["2015-10-08",6895.31,6895.31,6854.99,6854.99,18100],["2015-10-09",6572.73,6814.67,6532.4,6814.67,8600],["2015-10-12",6774.34,6774.34,6653.37,6653.37,5300],["2015-10-13",6734.02,6854.99,6693.7,6814.67,1900],["2015-10-14",7056.61,7459.84,7056.61,7258.22,28900],["2015-10-15",7580.81,7580.81,7580.81,7580.81,600],["2015-10-16",7258.22,7338.87,7258.22,7258.22,5000],["2015-10-19",7217.9,7258.22,7016.28,7258.22,3100],["2015-10-20",7056.61,7580.81,7016.28,7500.17,11240],["2015-10-21",7500.17,7500.17,7500.17,7500.17,0],["2015-10-22",7298.55,7459.84,7217.9,7338.87,3100],["2015-10-23",7338.87,7419.52,7298.55,7379.19,4430],["2015-10-26",7379.19,7379.19,7298.55,7379.19,3120],["2015-10-27",7661.46,7661.46,7379.19,7540.49,7200],["2015-10-28",7500.17,7540.49,7419.52,7540.49,8708],["2015-10-29",7661.46,8064.69,7621.14,7782.43,10700],["2015-10-30",8266.31,8266.31,7863.08,7863.08,400],["2015-11-02",7661.46,7742.11,7540.49,7742.11,2500],["2015-11-03",8064.69,8064.69,8064.69,8064.69,100],["2015-11-04",7701.78,8024.37,7701.78,8024.37,700],["2015-11-05",7782.43,7782.43,7500.17,7661.46,4600],["2015-11-06",7943.72,7943.72,7459.84,7822.75,900],["2015-11-09",8467.93,8467.93,8467.93,8467.93,100],["2015-11-10",8064.69,8064.69,7661.46,8024.37,2400],["2015-11-11",7459.84,7822.75,7258.22,7822.75,6100],["2015-11-12",8588.9,8588.9,8588.9,8588.9,300],["2015-11-13",8588.9,8588.9,8588.9,8588.9,0],["2015-11-16",7742.11,7863.08,7742.11,7863.08,1800],["2015-11-17",7379.19,7621.14,7379.19,7419.52,2400],["2015-11-18",7943.72,7943.72,7943.72,7943.72,100],["2015-11-19",7943.72,7943.72,7943.72,7943.72,0],["2015-11-20",7338.87,7903.4,7177.58,7822.75,1100],["2015-11-23",7822.75,7822.75,7822.75,7822.75,0],["2015-11-24",7540.49,7822.75,7540.49,7822.75,1600],["2015-11-25",7621.14,7621.14,7621.14,7621.14,100],["2015-11-26",7459.84,7580.81,7258.22,7459.84,8900],["2015-11-27",7742.11,7742.11,7258.22,7621.14,1600],["2015-11-30",7822.75,7822.75,7540.49,7621.14,600],["2015-12-01",7621.14,7621.14,7621.14,7621.14,0],["2015-12-02",7419.52,7419.52,7419.52,7419.52,100],["2015-12-03",7419.52,7419.52,7419.52,7419.52,0],["2015-12-04",7782.43,7782.43,7258.22,7661.46,1200],["2015-12-07",7500.17,7621.14,7500.17,7621.14,700],["2015-12-08",6975.96,7580.81,6975.96,7459.84,4100],["2015-12-09",7459.84,7459.84,7459.84,7459.84,0],["2015-12-10",7096.93,7419.52,7096.93,7419.52,200],["2015-12-11",7419.52,7419.52,7258.22,7379.19,12300],["2015-12-14",7298.55,8064.69,7258.22,7258.22,3500],["2015-12-15",7580.81,7580.81,7459.84,7459.84,300],["2015-12-16",7298.55,8064.69,7298.55,7863.08,1600],["2015-12-17",7782.43,7782.43,7782.43,7782.43,100],["2015-12-18",7742.11,7742.11,7742.11,7742.11,530],["2015-12-21",7661.46,7661.46,7459.84,7621.14,802],["2015-12-22",7621.14,7621.14,7621.14,7621.14,0],["2015-12-23",7621.14,7621.14,7621.14,7621.14,0],["2015-12-24",8306.63,8306.63,8306.63,8306.63,460],["2015-12-25",7500.17,7661.46,7500.17,7661.46,1225],["2015-12-28",7661.46,7661.46,7661.46,7661.46,100],["2015-12-29",8321.93,8321.93,7573.4,7705.49,980],["2015-12-30",8454.02,8454.02,7133.08,7661.46,400],["2015-12-31",8409.99,8409.99,7573.4,8101.77,7300],["2016-01-04",8101.77,8101.77,8101.77,8101.77,0],["2016-01-05",8101.77,8101.77,8101.77,8101.77,0],["2016-01-06",7617.43,7837.58,7573.4,7837.58,1100],["2016-01-07",7749.52,7749.52,7749.52,7749.52,100],["2016-01-08",7441.3,7705.49,7441.3,7617.43,1300],["2016-01-11",7705.49,7881.62,7485.33,7661.46,1900],["2016-01-12",7441.3,7837.58,7397.27,7837.58,3100],["2016-01-13",7573.4,7573.4,7573.4,7573.4,160],["2016-01-14",7925.65,7925.65,7925.65,7925.65,100],["2016-01-15",7485.33,7661.46,7485.33,7661.46,300],["2016-01-18",7661.46,7925.65,7617.43,7617.43,3580],["2016-01-19",7617.43,8321.93,7617.43,8321.93,200],["2016-01-20",8321.93,8321.93,8321.93,8321.93,0],["2016-01-21",8321.93,8321.93,8321.93,8321.93,0],["2016-01-22",7529.36,7881.62,7529.36,7881.62,2100],["2016-01-25",7397.27,7617.43,7397.27,7617.43,7722],["2016-01-26",7617.43,7617.43,7617.43,7617.43,0],["2016-01-27",7793.55,8145.8,7793.55,7881.62,300],["2016-01-28",7881.62,7881.62,7881.62,7881.62,0],["2016-01-29",7925.65,8013.71,7397.27,7397.27,3100],["2016-02-01",7793.55,7793.55,7749.52,7749.52,220],["2016-02-02",7441.3,7749.52,7441.3,7749.52,320],["2016-02-03",7969.68,7969.68,7485.33,7485.33,210],["2016-02-04",7705.49,8013.71,7705.49,8013.71,300],["2016-02-05",8013.71,8013.71,8013.71,8013.71,0],["2016-02-15",7881.62,8145.8,7881.62,7925.65,1200],["2016-02-16",7925.65,8233.87,7309.21,7925.65,800],["2016-02-17",7309.21,7309.21,7309.21,7309.21,100],["2016-02-18",7309.21,7837.58,7309.21,7749.52,400],["2016-02-19",7837.58,8101.77,7485.33,7485.33,400],["2016-02-22",7485.33,7837.58,7485.33,7793.55,300],["2016-02-23",7705.49,7881.62,7573.4,7837.58,500],["2016-02-24",7705.49,7925.65,7705.49,7925.65,700],["2016-02-25",7837.58,7837.58,7441.3,7441.3,600],["2016-02-26",7485.33,7881.62,7441.3,7837.58,5700],["2016-02-29",7529.36,7925.65,7529.36,7837.58,700],["2016-03-01",7573.4,7573.4,7485.33,7485.33,400],["2016-03-02",7749.52,7793.55,7573.4,7749.52,800],["2016-03-03",7705.49,7749.52,7485.33,7705.49,14900],["2016-03-04",7749.52,7749.52,7661.46,7749.52,6300],["2016-03-07",7749.52,7749.52,7705.49,7749.52,2900],["2016-03-08",7749.52,7749.52,7749.52,7749.52,0],["2016-03-09",7749.52,7749.52,7749.52,7749.52,0],["2016-03-10",7705.49,8101.77,7705.49,7749.52,3400],["2016-03-11",7749.52,7925.65,7749.52,7925.65,1200],["2016-03-14",7793.55,8013.71,7485.33,7837.58,4700],["2016-03-15",7573.4,7749.52,7573.4,7749.52,2100],["2016-03-16",7749.52,7749.52,7749.52,7749.52,0],["2016-03-17",7749.52,7749.52,7749.52,7749.52,0],["2016-03-18",7837.58,8498.06,7485.33,8233.87,3900],["2016-03-21",7529.36,7925.65,7485.33,7837.58,3100],["2016-03-22",7837.58,7837.58,7837.58,7837.58,0],["2016-03-23",8057.74,8057.74,7441.3,8013.71,10300],["2016-03-24",7705.49,7705.49,7617.43,7705.49,2900],["2016-03-25",7485.33,7793.55,7485.33,7793.55,7900],["2016-03-28",7705.49,7881.62,7705.49,7881.62,3300],["2016-03-29",7573.4,7793.55,7573.4,7705.49,1400],["2016-03-30",7705.49,7705.49,7705.49,7705.49,0],["2016-03-31",7617.43,7617.43,7617.43,7617.43,1100],["2016-04-01",7661.46,7705.49,7485.33,7661.46,1700],["2016-04-04",7705.49,7705.49,7617.43,7617.43,2200],["2016-04-05",7749.52,7749.52,7749.52,7749.52,1000],["2016-04-06",7705.49,8101.77,7705.49,8101.77,4300],["2016-04-07",7749.52,8057.74,7705.49,8057.74,13100],["2016-04-08",8057.74,8057.74,8057.74,8057.74,0],["2016-04-11",7749.52,8057.74,7749.52,7837.58,5400],["2016-04-12",7837.58,8057.74,7749.52,7749.52,2200],["2016-04-13",7925.65,7925.65,7749.52,7749.52,6100],["2016-04-14",8057.74,8057.74,8057.74,8057.74,100],["2016-04-15",7925.65,8498.06,7925.65,8498.06,13400],["2016-04-19",7749.52,8101.77,7705.49,8101.77,3310],["2016-04-20",7749.52,8057.74,7705.49,8057.74,10100],["2016-04-21",8057.74,8057.74,8057.74,8057.74,0],["2016-04-22",7705.49,7969.68,7705.49,7969.68,200],["2016-04-25",7969.68,7969.68,7969.68,7969.68,0],["2016-04-26",7969.68,7969.68,7969.68,7969.68,0],["2016-04-27",7925.65,8101.77,7925.65,8101.77,300],["2016-04-28",8365.96,8365.96,8101.77,8101.77,200],["2016-04-29",8277.9,8277.9,8101.77,8101.77,2700],["2016-05-04",8013.71,8013.71,8013.71,8013.71,200],["2016-05-05",7925.65,7925.65,7925.65,7925.65,100],["2016-05-06",8013.71,8013.71,8013.71,8013.71,100],["2016-05-09",8101.77,8101.77,8101.77,8101.77,100],["2016-05-10",8101.77,8101.77,8101.77,8101.77,0],["2016-05-11",8101.77,8101.77,8101.77,8101.77,0],["2016-05-12",8454.02,8894.34,7969.68,8189.84,700],["2016-05-13",7881.62,8189.84,7881.62,8189.84,700],["2016-05-16",8145.8,8145.8,8145.8,8145.8,100],["2016-05-17",8101.77,8189.84,8101.77,8189.84,500],["2016-05-18",8189.84,8189.84,8189.84,8189.84,0],["2016-05-19",7837.58,8145.8,7837.58,8145.8,200],["2016-05-20",8145.8,8145.8,8145.8,8145.8,0],["2016-05-23",8101.77,8101.77,8101.77,8101.77,100],["2016-05-24",8101.77,8101.77,8101.77,8101.77,0],["2016-05-25",7793.55,8145.8,7793.55,8145.8,200],["2016-05-26",8145.8,8233.87,8145.8,8189.84,300],["2016-05-27",8189.84,8189.84,8189.84,8189.84,0],["2016-05-30",8101.77,8806.27,8101.77,8277.9,500],["2016-05-31",8321.93,8321.93,8321.93,8321.93,500],["2016-06-01",8233.87,8233.87,8233.87,8233.87,100],["2016-06-02",8321.93,8321.93,8189.84,8189.84,3000],["2016-06-03",8365.96,8365.96,8145.8,8189.84,2400],["2016-06-06",8189.84,8321.93,8145.8,8277.9,600],["2016-06-07",8277.9,8277.9,8277.9,8277.9,15000],["2016-06-08",7925.65,8189.84,7925.65,8145.8,400],["2016-06-09",8013.71,8277.9,8013.71,8233.87,2400],["2016-06-10",8189.84,8321.93,8057.74,8321.93,1700],["2016-06-13",8233.87,8233.87,8233.87,8233.87,100],["2016-06-14",7925.65,8189.84,7925.65,8189.84,1100],["2016-06-15",7881.62,8189.84,7881.62,8189.84,500],["2016-06-16",8145.8,8277.9,8145.8,8233.87,1600],["2016-06-17",8145.8,8189.84,8101.77,8189.84,700],["2016-06-20",8189.84,8189.84,8189.84,8189.84,100],["2016-06-21",8101.77,8189.84,8101.77,8101.77,4300],["2016-06-22",8013.71,8101.77,7837.58,8057.74,1300],["2016-06-23",8057.74,8101.77,7969.68,8101.77,11400],["2016-06-24",8101.77,8101.77,8101.77,8101.77,0],["2016-06-27",7529.36,8145.8,7485.33,8145.8,5000],["2016-06-28",8145.8,8145.8,8145.8,8145.8,0],["2016-06-29",8145.8,8145.8,8145.8,8145.8,0],["2016-06-30",8013.71,8938.37,8013.71,8674.18,5200],["2016-07-01",8674.18,8674.18,8674.18,8674.18,0],["2016-07-04",7969.68,8586.12,7969.68,8586.12,700],["2016-07-05",7793.55,8454.02,7793.55,8454.02,400],["2016-07-06",7969.68,8365.96,7969.68,8321.93,1000],["2016-07-07",8321.93,8321.93,8321.93,8321.93,0],["2016-07-08",8586.12,8586.12,7925.65,8409.99,1200],["2016-07-11",8365.96,8365.96,8365.96,8365.96,100],["2016-07-12",7969.68,8365.96,7969.68,8365.96,400],["2016-07-13",8586.12,8586.12,8586.12,8586.12,100],["2016-07-14",8498.06,8498.06,8365.96,8365.96,2700],["2016-07-15",8233.87,8365.96,8233.87,8365.96,500],["2016-07-18",8586.12,9202.56,8409.99,9202.56,28400],["2016-07-19",9114.49,9686.9,8806.27,9026.43,27700],["2016-07-20",9246.59,9246.59,8850.31,8938.37,3113],["2016-07-21",8762.24,8938.37,8762.24,8806.27,7140],["2016-07-22",8718.21,9026.43,8586.12,8982.4,3800],["2016-07-25",8806.27,9026.43,8806.27,8938.37,21700],["2016-07-26",9202.56,9202.56,8762.24,9158.53,23000],["2016-07-27",8850.31,9026.43,8806.27,8982.4,29513],["2016-07-28",8806.27,9026.43,8806.27,8982.4,9200],["2016-07-29",9158.53,9466.75,8762.24,9334.65,36100],["2016-08-01",9334.65,9466.75,8938.37,9026.43,24500],["2016-08-02",9202.56,9202.56,8806.27,9026.43,11500],["2016-08-03",9026.43,9026.43,8806.27,8982.4,1300],["2016-08-04",9114.49,9114.49,8806.27,8806.27,8500],["2016-08-05",8806.27,8850.31,8806.27,8806.27,4200],["2016-08-08",9070.46,9070.46,8806.27,8806.27,2100],["2016-08-09",8630.15,8850.31,8630.15,8806.27,2600],["2016-08-10",8850.31,8850.31,8850.31,8850.31,300],["2016-08-11",8806.27,8806.27,8806.27,8806.27,100],["2016-08-12",8586.12,9026.43,8409.99,8894.34,12100],["2016-08-15",8894.34,8938.37,8850.31,8894.34,12300],["2016-08-16",9114.49,9114.49,8630.15,8894.34,12800],["2016-08-17",8630.15,8938.37,8630.15,8938.37,200],["2016-08-18",9202.56,9202.56,8718.21,8982.4,900],["2016-08-19",8674.18,8938.37,8630.15,8894.34,3200],["2016-08-22",8894.34,9070.46,8894.34,8894.34,500],["2016-08-23",8894.34,9246.59,8894.34,9202.56,85000],["2016-08-24",9202.56,9202.56,9114.49,9114.49,1700],["2016-08-25",9114.49,9114.49,9114.49,9114.49,300],["2016-08-26",9202.56,9686.9,9202.56,9510.78,13300],["2016-08-29",9510.78,9510.78,9334.65,9334.65,3100],["2016-08-30",9598.84,9598.84,9334.65,9334.65,500],["2016-08-31",9774.97,9774.97,8938.37,9510.78,8900],["2016-09-01",9686.9,9686.9,9026.43,9510.78,2400],["2016-09-05",9466.75,9466.75,9070.46,9466.75,4500],["2016-09-06",9246.59,9466.75,9202.56,9466.75,1300],["2016-09-07",9642.87,9642.87,9026.43,9334.65,3200],["2016-09-08",9642.87,9642.87,9070.46,9334.65,5000],["2016-09-09",9466.75,9466.75,9114.49,9290.62,1400],["2016-09-12",9246.59,9422.71,8762.24,8762.24,5900],["2016-09-13",9246.59,9246.59,9246.59,9246.59,100],["2016-09-14",9246.59,9246.59,9070.46,9246.59,9200],["2016-09-15",9774.97,9819.0,9070.46,9290.62,11200],["2016-09-16",9070.46,9378.68,9070.46,9378.68,2900],["2016-09-19",9686.9,9686.9,9422.71,9422.71,600],["2016-09-20",9378.68,9378.68,9378.68,9378.68,300],["2016-09-21",9334.65,9334.65,9334.65,9334.65,100],["2016-09-22",9334.65,9334.65,9334.65,9334.65,0],["2016-09-23",9642.87,9642.87,9554.81,9554.81,1100],["2016-09-26",9554.81,9554.81,9554.81,9554.81,0],["2016-09-27",9466.75,9466.75,9246.59,9246.59,9500],["2016-09-28",9686.9,9686.9,9466.75,9598.84,700],["2016-09-29",9246.59,10523.5,9246.59,10523.5,6100],["2016-09-30",9774.97,11007.84,9510.78,11007.84,11710],["2016-10-03",9951.09,11007.84,9951.09,10259.31,1900],["2016-10-04",10699.62,10699.62,10171.25,10259.31,600],["2016-10-05",10655.59,10655.59,10127.22,10127.22,500],["2016-10-06",10523.5,10523.5,10083.18,10215.28,500],["2016-10-07",10875.75,10875.75,9686.9,10215.28,1200],["2016-10-10",10567.53,10567.53,10215.28,10259.31,8330],["2016-10-11",10479.47,10479.47,9466.75,10259.31,1937],["2016-10-12",10391.4,10567.53,10391.4,10567.53,300],["2016-10-13",9554.81,10127.22,9510.78,9642.87,18000],["2016-10-14",10259.31,10259.31,9466.75,9642.87,2500],["2016-10-17",9642.87,10479.47,9642.87,9642.87,1200],["2016-10-18",9466.75,9686.9,9466.75,9686.9,8700],["2016-10-19",9686.9,9686.9,9466.75,9466.75,1600],["2016-10-20",10347.37,10347.37,10347.37,10347.37,100],["2016-10-21",9334.65,9907.06,9334.65,9863.03,11600],["2016-10-24",9907.06,9907.06,9246.59,9819.0,21800],["2016-10-25",10479.47,10479.47,9246.59,10479.47,11200],["2016-10-26",9686.9,9819.0,9642.87,9819.0,1910],["2016-10-27",10039.15,10039.15,9246.59,9554.81,30310],["2016-10-28",9774.97,9774.97,9466.75,9466.75,1200],["2016-10-31",10303.34,10303.34,9246.59,9774.97,8500],["2016-11-01",9466.75,9466.75,9466.75,9466.75,400],["2016-11-02",9246.59,9246.59,9158.53,9158.53,500],["2016-11-03",9598.84,9598.84,8894.34,8894.34,200],["2016-11-04",9202.56,9202.56,9070.46,9070.46,400],["2016-11-07",9246.59,9246.59,9202.56,9202.56,300],["2016-11-08",9642.87,9642.87,9246.59,9246.59,1100],["2016-11-09",9907.06,9907.06,9907.06,9907.06,100],["2016-11-10",9290.62,9290.62,9290.62,9290.62,200],["2016-11-11",9334.65,10127.22,9334.65,10127.22,600],["2016-11-14",9554.81,9554.81,9554.81,9554.81,300],["2016-11-15",9246.59,9246.59,8806.27,9246.59,700],["2016-11-16",9642.87,9907.06,9026.43,9246.59,2300],["2016-11-17",9642.87,9819.0,8850.31,9246.59,1800],["2016-11-18",9202.56,9642.87,9202.56,9466.75,900],["2016-11-21",9026.43,9334.65,9026.43,9334.65,600],["2016-11-22",9422.71,9422.71,8938.37,9158.53,3040],["2016-11-23",8982.4,8982.4,8982.4,8982.4,100],["2016-11-24",9202.56,9202.56,8806.27,8806.27,6600],["2016-11-25",9202.56,9202.56,8894.34,8894.34,500],["2016-11-28",8894.34,8894.34,8586.12,8894.34,900],["2016-11-29",9202.56,9202.56,9202.56,9202.56,100],["2016-11-30",9158.53,9422.71,8718.21,8718.21,2200],["2016-12-01",9114.49,9114.49,8982.4,8982.4,1100],["2016-12-02",9114.49,9114.49,9114.49,9114.49,100],["2016-12-05",9070.46,9070.46,8806.27,8806.27,1100],["2016-12-06",8806.27,8938.37,8630.15,8938.37,700],["2016-12-07",8806.27,8806.27,8806.27,8806.27,300],["2016-12-08",8806.27,8806.27,8806.27,8806.27,100],["2016-12-09",8982.4,8982.4,8145.8,8938.37,300],["2016-12-12",8982.4,9246.59,8982.4,8982.4,800],["2016-12-13",8630.15,8982.4,8542.09,8982.4,900],["2016-12-14",9114.49,9246.59,8806.27,8806.27,4500],["2016-12-15",8762.24,8762.24,8454.02,8762.24,1700],["2016-12-16",8762.24,8762.24,8762.24,8762.24,1000],["2016-12-19",9026.43,9026.43,8806.27,8806.27,600],["2016-12-20",9026.43,9026.43,9026.43,9026.43,2100],["2016-12-21",9114.49,9114.49,8806.27,8982.4,400],["2016-12-22",8806.27,8806.27,8806.27,8806.27,400],["2016-12-23",8938.37,8938.37,8806.27,8806.27,700],["2016-12-26",8365.96,8762.24,7925.65,7925.65,42400],["2016-12-27",8321.93,8321.93,8233.87,8233.87,200],["2016-12-28",8498.06,8498.06,7441.3,8189.84,63600],["2016-12-29",8189.84,8189.84,8189.84,8189.84,0],["2016-12-30",8045.31,8189.84,8045.31,8093.48,4300],["2017-01-03",7515.38,8045.31,7419.03,7852.61,2400],["2017-01-04",7948.96,7948.96,7852.61,7852.61,2200],["2017-01-05",7900.78,7900.78,7852.61,7852.61,300],["2017-01-06",8093.48,8093.48,7948.96,7948.96,1100],["2017-01-09",7997.13,7997.13,7948.96,7948.96,1600],["2017-01-10",7708.08,7948.96,7708.08,7948.96,2100],["2017-01-11",7997.13,7997.13,7756.26,7948.96,2100],["2017-01-12",7948.96,8093.48,7948.96,7997.13,3200],["2017-01-13",7997.13,8238.01,7997.13,8238.01,3200],["2017-01-16",8189.84,8189.84,8093.48,8093.48,1500],["2017-01-17",8045.31,8141.66,8045.31,8141.66,4600],["2017-01-18",8189.84,8286.19,8189.84,8286.19,900],["2017-01-19",8286.19,8286.19,8141.66,8141.66,1100],["2017-01-20",8238.01,8238.01,7756.26,8093.48,15500],["2017-01-23",8045.31,8093.48,8045.31,8093.48,1200],["2017-01-24",8189.84,8189.84,7708.08,8093.48,19700],["2017-01-25",8045.31,8045.31,7708.08,7997.13,10400],["2017-02-02",7948.96,8045.31,7948.96,8045.31,3010],["2017-02-03",8045.31,8093.48,8045.31,8093.48,5200],["2017-02-06",7997.13,8093.48,7997.13,8093.48,600],["2017-02-07",8045.31,8045.31,8045.31,8045.31,700],["2017-02-08",8045.31,8045.31,7997.13,8045.31,1200],["2017-02-09",8045.31,8093.48,8045.31,8093.48,2200],["2017-02-10",8141.66,8238.01,8141.66,8238.01,10600],["2017-02-13",8141.66,8334.36,8141.66,8286.19,2600],["2017-02-14",8334.36,8575.24,8334.36,8575.24,6600],["2017-02-15",8478.89,8478.89,8478.89,8478.89,100110],["2017-02-16",8334.36,8478.89,8334.36,8478.89,600],["2017-02-17",8430.71,8430.71,8430.71,8430.71,2100],["2017-02-20",8575.24,9249.7,8575.24,9249.7,5000],["2017-02-21",9249.7,9249.7,9249.7,9249.7,0],["2017-02-22",8334.36,8334.36,8334.36,8334.36,1500],["2017-02-23",8671.59,8864.29,8430.71,8430.71,900],["2017-02-24",8767.94,8767.94,8767.94,8767.94,1100],["2017-02-27",8719.77,8719.77,8430.71,8719.77,7700],["2017-02-28",8671.59,9153.35,8671.59,9008.82,6300],["2017-03-01",9008.82,9008.82,9008.82,9008.82,0],["2017-03-02",8671.59,8960.64,8671.59,8960.64,1200],["2017-03-03",8912.47,9346.05,8623.42,9153.35,2240],["2017-03-06",9153.35,9153.35,9153.35,9153.35,0],["2017-03-07",8671.59,9056.99,8671.59,9056.99,2100],["2017-03-08",8671.59,9153.35,8623.42,9105.17,2800],["2017-03-09",8671.59,9056.99,8671.59,9056.99,2400],["2017-03-10",9056.99,9056.99,9056.99,9056.99,900],["2017-03-13",9008.82,9008.82,9008.82,9008.82,400],["2017-03-14",9008.82,9008.82,8767.94,8767.94,1100],["2017-03-15",8671.59,8864.29,8671.59,8864.29,200],["2017-03-16",8912.47,9153.35,8671.59,9008.82,11600],["2017-03-17",8767.94,9346.05,8719.77,8816.12,4900],["2017-03-20",9153.35,9153.35,8719.77,9056.99,1600],["2017-03-21",9008.82,9008.82,9008.82,9008.82,500],["2017-03-22",9008.82,9153.35,8767.94,9008.82,600],["2017-03-23",8767.94,9008.82,8767.94,9008.82,700],["2017-03-24",8671.59,9008.82,8430.71,9008.82,2700],["2017-03-27",9008.82,9008.82,8671.59,9008.82,1302],["2017-03-28",9008.82,9008.82,9008.82,9008.82,0],["2017-03-29",9008.82,9008.82,9008.82,9008.82,0],["2017-03-30",9056.99,9153.35,9056.99,9153.35,202],["2017-03-31",9153.35,9635.1,8671.59,9635.1,5000],["2017-04-03",9249.7,9442.4,9249.7,9442.4,200],["2017-04-04",8912.47,9008.82,8864.29,9008.82,10300],["2017-04-05",9008.82,9008.82,8671.59,8912.47,12200],["2017-04-07",8816.12,8912.47,8719.77,8912.47,3000],["2017-04-10",8960.64,9105.17,8864.29,8864.29,900],["2017-04-11",8864.29,8864.29,8864.29,8864.29,300],["2017-04-12",8864.29,8864.29,8864.29,8864.29,100],["2017-04-13",9008.82,9008.82,8767.94,8864.29,300],["2017-04-14",8719.77,8864.29,8671.59,8816.12,2700],["2017-04-17",9008.82,9008.82,9008.82,9008.82,100],["2017-04-18",9008.82,9008.82,9008.82,9008.82,0],["2017-04-19",8816.12,8864.29,8816.12,8864.29,3400],["2017-04-20",9056.99,9056.99,8719.77,8912.47,12800],["2017-04-21",9008.82,9008.82,8671.59,8960.64,184800],["2017-04-24",9056.99,9056.99,8960.64,8960.64,500],["2017-04-25",9056.99,9056.99,9056.99,9056.99,100],["2017-04-26",8912.47,8912.47,8719.77,8912.47,8000],["2017-04-27",8912.47,9056.99,8912.47,9056.99,2800],["2017-04-28",9635.1,9635.1,9635.1,9635.1,100],["2017-05-03",9635.1,9635.1,9635.1,9635.1,0],["2017-05-04",8816.12,9249.7,8816.12,9105.17,10200],["2017-05-05",9056.99,9056.99,9056.99,9056.99,500],["2017-05-08",9008.82,9153.35,9008.82,9056.99,5600],["2017-05-09",9008.82,9056.99,9008.82,9008.82,43300],["2017-05-10",9008.82,9056.99,9008.82,9056.99,1640],["2017-05-11",9056.99,9056.99,9056.99,9056.99,0],["2017-05-12",9105.17,9201.52,9105.17,9201.52,3200],["2017-05-15",9297.87,9297.87,9297.87,9297.87,100],["2017-05-16",9056.99,9297.87,9056.99,9297.87,2100],["2017-05-17",9056.99,9297.87,9056.99,9297.87,10100],["2017-05-18",9297.87,9297.87,9056.99,9201.52,4700],["2017-05-19",9056.99,9201.52,9056.99,9056.99,8700],["2017-05-22",9297.87,9297.87,9056.99,9056.99,1000],["2017-05-23",9297.87,9297.87,9056.99,9056.99,12100],["2017-05-24",9249.7,9249.7,9056.99,9056.99,4900],["2017-05-25",9249.7,9779.63,9056.99,9538.75,2300],["2017-05-26",9538.75,9538.75,9538.75,9538.75,0],["2017-05-29",9153.35,9201.52,9008.82,9201.52,3600],["2017-05-30",9201.52,9201.52,9008.82,9201.52,5600],["2017-05-31",9201.52,9635.1,9056.99,9394.22,9800],["2017-06-01",9153.35,9346.05,9153.35,9297.87,1200],["2017-06-02",9201.52,9297.87,9201.52,9297.87,400],["2017-06-05",9297.87,9297.87,9201.52,9249.7,5000],["2017-06-06",9249.7,9249.7,9249.7,9249.7,0],["2017-06-07",9153.35,9201.52,9105.17,9201.52,900],["2017-06-08",9105.17,9153.35,9105.17,9153.35,1300],["2017-06-09",9105.17,9153.35,9105.17,9153.35,200],["2017-06-12",9105.17,9635.1,9105.17,9153.35,8600],["2017-06-13",9201.52,9586.93,9201.52,9201.52,3000],["2017-06-14",9442.4,9827.8,8719.77,9827.8,5200],["2017-06-15",9586.93,10454.08,9297.87,9924.15,7500],["2017-06-16",9924.15,9924.15,9635.1,9827.8,5500],["2017-06-19",9972.33,10116.86,9394.22,9972.33,1200],["2017-06-20",9972.33,9972.33,9779.63,9924.15,4600],["2017-06-21",9779.63,9779.63,9538.75,9779.63,3300],["2017-06-22",9924.15,9924.15,9779.63,9924.15,1000],["2017-06-23",10068.68,10068.68,10068.68,10068.68,100],["2017-06-26",10116.86,10550.44,9683.28,10357.73,9200],["2017-06-27",10357.73,10598.61,10357.73,10598.61,700],["2017-06-28",10598.61,10598.61,9875.98,10454.08,300],["2017-06-29",10261.38,10261.38,10261.38,10261.38,400],["2017-06-30",10405.91,10405.91,9635.1,10116.86,4100],["2017-07-03",10116.86,10116.86,9635.1,9827.8,4500],["2017-07-04",10357.73,10357.73,9683.28,10068.68,5500],["2017-07-05",10116.86,10116.86,9827.8,10068.68,3700],["2017-07-06",10309.56,10454.08,10068.68,10068.68,1200],["2017-07-07",10309.56,10598.61,9153.35,10261.38,2100],["2017-07-10",10116.86,10116.86,10116.86,10116.86,600],["2017-07-11",10116.86,10116.86,9779.63,10116.86,4400],["2017-07-12",9683.28,10550.44,9683.28,10550.44,14300],["2017-07-13",10550.44,10550.44,10550.44,10550.44,0],["2017-07-14",10550.44,10550.44,10550.44,10550.44,0],["2017-07-17",10068.68,10068.68,10068.68,10068.68,100],["2017-07-18",10309.56,10454.08,9683.28,10309.56,600],["2017-07-19",9586.93,10116.86,9586.93,10116.86,700],["2017-07-20",10309.56,10309.56,10309.56,10309.56,100],["2017-07-21",10213.21,10213.21,10213.21,10213.21,500],["2017-07-24",10213.21,10213.21,10213.21,10213.21,0],["2017-07-25",10213.21,10213.21,10213.21,10213.21,0],["2017-07-26",9875.98,9875.98,9875.98,9875.98,500],["2017-07-27",10116.86,10116.86,9394.22,9875.98,3100],["2017-07-28",10116.86,10116.86,9442.4,9972.33,3200],["2017-07-31",10116.86,10839.49,9442.4,10694.96,10600],["2017-08-01",9731.45,10550.44,9731.45,10213.21,600],["2017-08-02",9779.63,10165.03,9779.63,10068.68,1300],["2017-08-03",10213.21,10213.21,10068.68,10068.68,200],["2017-08-04",10261.38,10550.44,9779.63,10213.21,1700],["2017-08-07",10309.56,10550.44,9875.98,10068.68,6100],["2017-08-08",10213.21,10357.73,9827.8,10068.68,184000],["2017-08-09",10068.68,10309.56,10068.68,10309.56,300],["2017-08-10",10405.91,10694.96,9875.98,10357.73,2200],["2017-08-11",10357.73,10357.73,10357.73,10357.73,0],["2017-08-14",10116.86,10116.86,9875.98,10116.86,3000],["2017-08-15",10261.38,10502.26,9875.98,10502.26,3800],["2017-08-16",10116.86,10309.56,10116.86,10309.56,800],["2017-08-17",10309.56,10309.56,10309.56,10309.56,0],["2017-08-18",10405.91,10694.96,10309.56,10309.56,2100],["2017-08-21",10454.08,10454.08,9827.8,10213.21,7300],["2017-08-22",9924.15,10116.86,9924.15,10116.86,300],["2017-08-23",9875.98,10068.68,9635.1,10068.68,2500],["2017-08-24",9635.1,10068.68,9635.1,10068.68,3000],["2017-08-25",10020.5,10357.73,10020.5,10116.86,2800],["2017-08-28",10116.86,10116.86,10020.5,10020.5,2100],["2017-08-29",9779.63,10020.5,9779.63,10020.5,200],["2017-08-30",9827.8,9924.15,9827.8,9924.15,2700],["2017-08-31",9972.33,9972.33,9683.28,9875.98,2800],["2017-09-01",9875.98,9875.98,9875.98,9875.98,700],["2017-09-05",10116.86,10116.86,9875.98,9875.98,200],["2017-09-06",10116.86,10116.86,10116.86,10116.86,100],["2017-09-07",9875.98,9875.98,9875.98,9875.98,200],["2017-09-08",9779.63,9779.63,9779.63,9779.63,500],["2017-09-11",9779.63,9779.63,9731.45,9731.45,200],["2017-09-12",9731.45,9779.63,9635.1,9779.63,800],["2017-09-13",9779.63,9779.63,9779.63,9779.63,0],["2017-09-14",9779.63,9779.63,9779.63,9779.63,100],["2017-09-15",9635.1,9635.1,9635.1,9635.1,2000],["2017-09-18",9635.1,9635.1,9635.1,9635.1,0],["2017-09-19",9924.15,9924.15,9924.15,9924.15,100],["2017-09-20",9635.1,9635.1,9635.1,9635.1,700],["2017-09-21",9635.1,9779.63,9635.1,9779.63,1900],["2017-09-22",9875.98,9875.98,9827.8,9827.8,2000],["2017-09-25",9972.33,10116.86,9153.35,9153.35,600],["2017-09-26",9827.8,9827.8,9635.1,9635.1,200],["2017-09-27",9153.35,9153.35,9153.35,9153.35,100],["2017-09-28",9394.22,9779.63,9394.22,9779.63,1100],["2017-09-29",9779.63,9779.63,9779.63,9779.63,0],["2017-10-02",9635.1,9635.1,9635.1,9635.1,400],["2017-10-03",9635.1,9635.1,9635.1,9635.1,200],["2017-10-04",9635.1,9635.1,9635.1,9635.1,0],["2017-10-05",9635.1,9635.1,9635.1,9635.1,0],["2017-10-06",9538.75,9538.75,9538.75,9538.75,100],["2017-10-09",9490.57,9538.75,9490.57,9538.75,900],["2017-10-10",9586.93,9586.93,9538.75,9538.75,1700],["2017-10-11",9394.22,9490.57,9394.22,9490.57,2100],["2017-10-12",9394.22,9394.22,9394.22,9394.22,1200],["2017-10-13",9394.22,9490.57,9394.22,9490.57,3700],["2017-10-16",9490.57,9490.57,9442.4,9442.4,9700],["2017-10-17",9394.22,9586.93,9297.87,9586.93,9700],["2017-10-18",9249.7,10068.68,9105.17,10068.68,7200],["2017-10-19",9346.05,9779.63,9346.05,9779.63,3600],["2017-10-20",9635.1,9635.1,9635.1,9635.1,6500],["2017-10-23",9924.15,9924.15,9924.15,9924.15,100],["2017-10-24",9731.45,9731.45,9731.45,9731.45,400],["2017-10-25",9731.45,9731.45,9731.45,9731.45,400],["2017-10-26",9635.1,9731.45,9635.1,9731.45,1400],["2017-10-27",9394.22,9394.22,9394.22,9394.22,1200],["2017-10-30",9635.1,9635.1,9538.75,9538.75,1400],["2017-10-31",9635.1,9635.1,9635.1,9635.1,100],["2017-11-01",9586.93,9586.93,9586.93,9586.93,1100],["2017-11-02",9394.22,9635.1,9394.22,9635.1,1100],["2017-11-03",9394.22,9586.93,9394.22,9586.93,600],["2017-11-06",9875.98,9875.98,9586.93,9827.8,16600],["2017-11-07",9442.4,9731.45,9442.4,9635.1,600],["2017-11-08",9827.8,9827.8,9201.52,9201.52,1600],["2017-11-09",9731.45,9731.45,9153.35,9731.45,14000],["2017-11-10",9394.22,9635.1,9394.22,9586.93,2700],["2017-11-13",9153.35,9683.28,9153.35,9683.28,400],["2017-11-14",9346.05,9731.45,9249.7,9635.1,43500],["2017-11-15",9731.45,9875.98,9394.22,9779.63,5000],["2017-11-16",9297.87,9731.45,9297.87,9731.45,5000],["2017-11-17",9683.28,9683.28,9538.75,9635.1,4700],["2017-11-20",9394.22,9683.28,9394.22,9683.28,4500],["2017-11-21",9683.28,9683.28,9538.75,9635.1,4600],["2017-11-22",9683.28,9683.28,9586.93,9586.93,1700],["2017-11-23",9683.28,10068.68,9201.52,9442.4,3600],["2017-11-24",9635.1,9731.45,9442.4,9731.45,9800],["2017-11-27",9827.8,9827.8,9394.22,9731.45,17800],["2017-11-28",9779.63,9779.63,9779.63,9779.63,100],["2017-11-29",9683.28,9731.45,9683.28,9731.45,700],["2017-11-30",9827.8,9827.8,9394.22,9635.1,8300],["2017-12-01",9779.63,9779.63,9779.63,9779.63,100],["2017-12-04",9924.15,10116.86,9442.4,9779.63,1800],["2017-12-05",9779.63,9779.63,9779.63,9779.63,0],["2017-12-06",9779.63,9779.63,9779.63,9779.63,0],["2017-12-07",9924.15,10068.68,9394.22,9827.8,3000],["2017-12-08",9924.15,10020.5,9827.8,9875.98,1400],["2017-12-11",9586.93,9924.15,9586.93,9924.15,300],["2017-12-12",9924.15,9924.15,9924.15,9924.15,0],["2017-12-13",9635.1,9827.8,9635.1,9827.8,1200],["2017-12-14",9827.8,9827.8,9635.1,9635.1,4100],["2017-12-15",10020.5,10020.5,9635.1,9972.33,12800],["2017-12-18",9683.28,9827.8,9635.1,9635.1,4000],["2017-12-19",9635.1,9972.33,9635.1,9972.33,15000],["2017-12-20",9827.8,9972.33,9827.8,9875.98,1200],["2017-12-21",9875.98,9875.98,9827.8,9827.8,1200],["2017-12-22",9875.98,9972.33,9827.8,9972.33,6700],["2017-12-25",10116.86,10309.56,9972.33,10116.86,3600],["2017-12-26",10068.68,10116.86,10068.68,10116.86,600],["2017-12-27",10261.38,10261.38,9972.33,10165.03,6900],["2017-12-28",10116.86,10165.03,9972.33,10116.86,4900],["2017-12-29",10116.86,10165.03,10116.86,10116.86,4000],["2018-01-02",10357.73,10357.73,10116.86,10309.56,11900],["2018-01-03",10309.56,10309.56,10261.38,10261.38,1300],["2018-01-04",10524.49,10524.49,10261.38,10261.38,300],["2018-01-05",10050.89,10208.76,10050.89,10156.14,700],["2018-01-08",10156.14,10998.1,10156.14,10998.1,400],["2018-01-09",10998.1,10998.1,10998.1,10998.1,0],["2018-01-10",10419.25,10419.25,9945.65,10419.25,1500],["2018-01-11",10524.49,11313.83,10524.49,11313.83,600],["2018-01-12",10208.76,10261.38,10208.76,10208.76,3500],["2018-01-15",10208.76,10208.76,9524.67,9998.27,1400],["2018-01-16",9787.78,10208.76,9577.29,10156.14,5000],["2018-01-17",10156.14,10524.49,10156.14,10524.49,400],["2018-01-18",10103.51,10103.51,9998.27,10050.89,1800],["2018-01-19",9945.65,10103.51,9787.78,10103.51,600],["2018-01-22",10419.25,10419.25,10261.38,10261.38,400],["2018-01-23",9735.16,10261.38,9735.16,10156.14,500],["2018-01-24",10419.25,10419.25,10419.25,10419.25,100],["2018-01-25",9735.16,9998.27,9735.16,9998.27,7100],["2018-01-26",10156.14,10156.14,9787.78,10156.14,600],["2018-01-29",9787.78,9945.65,9787.78,9945.65,2200],["2018-01-30",10156.14,10156.14,10156.14,10156.14,100],["2018-01-31",10103.51,10734.98,10103.51,10208.76,5000],["2018-02-01",10208.76,10208.76,9787.78,10156.14,3800],["2018-02-02",9998.27,10103.51,9998.27,10103.51,300],["2018-02-05",9998.27,9998.27,9998.27,9998.27,100],["2018-02-06",9208.93,9945.65,8998.44,9945.65,600],["2018-02-07",10156.14,10156.14,10156.14,10156.14,100],["2018-02-08",10156.14,10156.14,10156.14,10156.14,0],["2018-02-09",10156.14,10156.14,10156.14,10156.14,0],["2018-02-12",9156.31,10103.51,9156.31,9998.27,300],["2018-02-13",10050.89,10050.89,10050.89,10050.89,100],["2018-02-21",10156.14,10156.14,9893.02,10050.89,400],["2018-02-22",9998.27,9998.27,9998.27,9998.27,200],["2018-02-23",9787.78,9787.78,9787.78,9787.78,6300],["2018-02-26",9682.54,9682.54,9577.29,9682.54,4000],["2018-02-27",9945.65,9945.65,9419.42,9893.02,4500],["2018-02-28",9998.27,9998.27,9524.67,9629.91,3500],["2018-03-01",9998.27,9998.27,9261.56,9998.27,3200],["2018-03-02",9840.4,9840.4,9840.4,9840.4,600],["2018-03-05",9735.16,9735.16,9472.05,9682.54,700],["2018-03-06",9893.02,9893.02,9472.05,9840.4,900],["2018-03-07",9787.78,9787.78,9577.29,9787.78,5200],["2018-03-08",9577.29,9735.16,9577.29,9577.29,500],["2018-03-09",9840.4,9840.4,9787.78,9787.78,300],["2018-03-12",9840.4,9840.4,9840.4,9840.4,100],["2018-03-13",9629.91,9629.91,9629.91,9629.91,200],["2018-03-14",9840.4,9840.4,9577.29,9682.54,300],["2018-03-15",9840.4,9840.4,9577.29,9577.29,500],["2018-03-16",9787.78,9787.78,9787.78,9787.78,100],["2018-03-19",9577.29,9577.29,9577.29,9577.29,1500],["2018-03-20",9787.78,9787.78,9524.67,9524.67,2400],["2018-03-21",9735.16,9787.78,9735.16,9787.78,226],["2018-03-22",9787.78,9787.78,9787.78,9787.78,0],["2018-03-23",9577.29,9735.16,9577.29,9735.16,1600],["2018-03-26",9419.42,9682.54,9314.18,9682.54,1604],["2018-03-27",9840.4,9840.4,9840.4,9840.4,100],["2018-03-28",9840.4,9840.4,9840.4,9840.4,0],["2018-03-29",9840.4,9840.4,9840.4,9840.4,0],["2018-03-30",9840.4,9998.27,9629.91,9629.91,500],["2018-04-02",9787.78,9787.78,9261.56,9629.91,1600],["2018-04-03",9735.16,10524.49,9735.16,10524.49,800],["2018-04-04",9524.67,9893.02,9524.67,9787.78,5300],["2018-04-05",9787.78,9787.78,9787.78,9787.78,0],["2018-04-06",9787.78,9787.78,9787.78,9787.78,0],["2018-04-09",9787.78,9787.78,9787.78,9787.78,0],["2018-04-10",9998.27,10261.38,9998.27,10261.38,400],["2018-04-11",10261.38,10261.38,10261.38,10261.38,0],["2018-04-12",10261.38,10261.38,10261.38,10261.38,0],["2018-04-13",9314.18,10261.38,9314.18,9893.02,1300],["2018-04-16",10103.51,10103.51,9366.8,9945.65,2400],["2018-04-17",9945.65,9945.65,9945.65,9945.65,0],["2018-04-18",9998.27,10261.38,9998.27,10261.38,400],["2018-04-19",10261.38,10261.38,10261.38,10261.38,0],["2018-04-20",9314.18,9893.02,9314.18,9893.02,1900],["2018-04-23",10103.51,10103.51,10103.51,10103.51,100],["2018-04-24",9419.42,9945.65,9419.42,9840.4,3300],["2018-04-26",9998.27,9998.27,9998.27,9998.27,100],["2018-04-27",9472.05,9945.65,9472.05,9893.02,5800],["2018-05-02",9524.67,9524.67,9524.67,9524.67,900],["2018-05-03",9524.67,9787.78,9524.67,9629.91,4700],["2018-05-04",9524.67,9735.16,9472.05,9735.16,9400],["2018-05-07",9735.16,9735.16,9735.16,9735.16,0],["2018-05-08",9735.16,9787.78,9735.16,9787.78,200],["2018-05-09",9787.78,9787.78,9787.78,9787.78,0],["2018-05-10",9787.78,9787.78,9787.78,9787.78,0],["2018-05-11",9787.78,9787.78,9787.78,9787.78,0],["2018-05-14",9524.67,9735.16,9524.67,9524.67,4100],["2018-05-15",9787.78,9787.78,9735.16,9735.16,600],["2018-05-16",9735.16,9735.16,9735.16,9735.16,0],["2018-05-17",9472.05,9735.16,9103.69,9735.16,3800],["2018-05-18",9051.07,9735.16,9051.07,9735.16,300],["2018-05-21",9629.91,9629.91,9629.91,9629.91,100],["2018-05-22",9577.29,9735.16,9524.67,9735.16,1200],["2018-05-23",9524.67,9682.54,9472.05,9682.54,600],["2018-05-24",9682.54,9682.54,9682.54,9682.54,0],["2018-05-25",9472.05,9682.54,9472.05,9682.54,200],["2018-05-28",9682.54,9682.54,9682.54,9682.54,0],["2018-05-29",9787.78,10103.51,9787.78,10103.51,400],["2018-05-30",10103.51,10103.51,10103.51,10103.51,0],["2018-05-31",10103.51,10103.51,10103.51,10103.51,0],["2018-06-01",10103.51,10103.51,10103.51,10103.51,0],["2018-06-04",10103.51,10103.51,10103.51,10103.51,0],["2018-06-05",10103.51,10103.51,10103.51,10103.51,0],["2018-06-06",10103.51,10103.51,10103.51,10103.51,0],["2018-06-07",10103.51,10103.51,10103.51,10103.51,0],["2018-06-08",10103.51,10103.51,10103.51,10103.51,0],["2018-06-11",10103.51,10103.51,10103.51,10103.51,0],["2018-06-12",9314.18,9945.65,9314.18,9945.65,300],["2018-06-13",9998.27,9998.27,9998.27,9998.27,100],["2018-06-14",9998.27,9998.27,9998.27,9998.27,0],["2018-06-15",9629.91,9629.91,9472.05,9472.05,1800],["2018-06-18",9840.4,9840.4,9472.05,9787.78,1400],["2018-06-19",9787.78,9787.78,9787.78,9787.78,0],["2018-06-20",9787.78,9787.78,9787.78,9787.78,0],["2018-06-21",9366.8,9366.8,9366.8,9366.8,5100],["2018-06-22",9682.54,9682.54,9629.91,9629.91,200],["2018-06-25",9629.91,9629.91,9629.91,9629.91,18200],["2018-06-26",9629.91,9629.91,9629.91,9629.91,0],["2018-06-27",9787.78,9787.78,9366.8,9472.05,1700],["2018-06-28",9682.54,9682.54,9682.54,9682.54,100],["2018-06-29",9366.8,9629.91,9366.8,9629.91,1100],["2018-07-02",9629.91,9629.91,9629.91,9629.91,0],["2018-07-03",9577.29,10471.87,9577.29,10471.87,1200],["2018-07-04",10103.51,10787.61,9577.29,9893.02,1900],["2018-07-05",9893.02,9893.02,9893.02,9893.02,0],["2018-07-06",10261.38,10787.61,10261.38,10787.61,300],["2018-07-09",9945.65,9945.65,9945.65,9945.65,300],["2018-07-10",9893.02,9893.02,9893.02,9893.02,100],["2018-07-11",9419.42,9893.02,9419.42,9893.02,600],["2018-07-12",9893.02,9893.02,9893.02,9893.02,0],["2018-07-13",10261.38,10261.38,9366.8,9945.65,600],["2018-07-16",9945.65,9945.65,9945.65,9945.65,0],["2018-07-17",9419.42,9945.65,9419.42,9945.65,600],["2018-07-18",9419.42,9735.16,9208.93,9682.54,1300],["2018-07-19",9261.56,10314.0,9208.93,9735.16,2800],["2018-07-20",9472.05,9682.54,9472.05,9682.54,1100],["2018-07-23",9261.56,9472.05,9208.93,9314.18,2600],["2018-07-24",9998.27,9998.27,9208.93,9208.93,2100],["2018-07-25",9682.54,9682.54,9682.54,9682.54,100],["2018-07-26",9524.67,9682.54,9472.05,9682.54,400],["2018-07-27",9366.8,9366.8,9366.8,9366.8,100],["2018-07-30",9419.42,10208.76,9419.42,9998.27,2800],["2018-07-31",9998.27,9998.27,9998.27,9998.27,0],["2018-08-01",9998.27,9998.27,9998.27,9998.27,0],["2018-08-02",9998.27,9998.27,9998.27,9998.27,0],["2018-08-03",9998.27,9998.27,9998.27,9998.27,0],["2018-08-06",9314.18,9945.65,9314.18,9945.65,700],["2018-08-07",9314.18,9893.02,9314.18,9893.02,300],["2018-08-08",9629.91,9629.91,9629.91,9629.91,200],["2018-08-09",9577.29,9577.29,9577.29,9577.29,100],["2018-08-10",9577.29,9577.29,9577.29,9577.29,0],["2018-08-13",9366.8,9682.54,9366.8,9682.54,2900],["2018-08-14",9682.54,9682.54,9682.54,9682.54,0],["2018-08-15",9682.54,10314.0,9682.54,10314.0,600],["2018-08-16",10314.0,10314.0,10314.0,10314.0,0],["2018-08-17",9787.78,9787.78,9787.78,9787.78,100],["2018-08-20",9366.8,9682.54,9366.8,9682.54,400],["2018-08-21",9893.02,9893.02,9524.67,9735.16,700],["2018-08-22",9524.67,9524.67,9524.67,9524.67,1300],["2018-08-23",9524.67,9524.67,9524.67,9524.67,100],["2018-08-24",9577.29,9787.78,9366.8,9524.67,1300],["2018-08-27",9787.78,9787.78,9524.67,9524.67,200],["2018-08-28",9735.16,9735.16,9577.29,9577.29,200],["2018-08-29",9524.67,9577.29,9366.8,9577.29,1300],["2018-08-30",9577.29,9577.29,9577.29,9577.29,0],["2018-08-31",9524.67,9524.67,9472.05,9472.05,600],["2018-09-04",9735.16,9735.16,9472.05,9472.05,300],["2018-09-05",9472.05,9472.05,9472.05,9472.05,500],["2018-09-06",9472.05,9472.05,9472.05,9472.05,100],["2018-09-07",9472.05,9472.05,9472.05,9472.05,200],["2018-09-10",9472.05,9472.05,9472.05,9472.05,2700],["2018-09-11",9577.29,9577.29,9472.05,9472.05,1900],["2018-09-12",9472.05,9472.05,9472.05,9472.05,0],["2018-09-13",9787.78,9787.78,9787.78,9787.78,100],["2018-09-14",9524.67,9524.67,9524.67,9524.67,200],["2018-09-17",9261.56,9472.05,9261.56,9419.42,900],["2018-09-18",9735.16,9735.16,9261.56,9419.42,1500],["2018-09-19",9735.16,9735.16,9419.42,9419.42,600],["2018-09-20",9261.56,9314.18,9261.56,9314.18,2100],["2018-09-21",9577.29,9577.29,9314.18,9314.18,600],["2018-09-24",9472.05,9472.05,9472.05,9472.05,100],["2018-09-25",9314.18,9472.05,9314.18,9472.05,5900],["2018-09-26",9682.54,9682.54,9682.54,9682.54,100],["2018-09-27",9472.05,10261.38,9472.05,9998.27,7900],["2018-09-28",9472.05,9998.27,9472.05,9840.4,5300],["2018-10-01",9472.05,9840.4,9472.05,9472.05,8400],["2018-10-02",9682.54,9682.54,9472.05,9577.29,400],["2018-10-03",9314.18,9524.67,8945.82,9472.05,18300],["2018-10-04",9472.05,9472.05,9472.05,9472.05,0],["2018-10-05",9472.05,9472.05,9472.05,9472.05,4500],["2018-10-08",9366.8,9472.05,9314.18,9314.18,300],["2018-10-09",9577.29,9577.29,9577.29,9577.29,100],["2018-10-10",9419.42,9419.42,9419.42,9419.42,100],["2018-10-11",9366.8,9472.05,9366.8,9472.05,500],["2018-10-12",9472.05,9472.05,9472.05,9472.05,0],["2018-10-15",9156.31,9629.91,8945.82,9629.91,8100],["2018-10-16",9419.42,9419.42,9419.42,9419.42,100],["2018-10-17",9735.16,9735.16,9735.16,9735.16,100],["2018-10-18",9735.16,9735.16,9735.16,9735.16,0],["2018-10-19",9735.16,9735.16,9735.16,9735.16,0],["2018-10-22",9735.16,9735.16,9735.16,9735.16,0],["2018-10-23",9472.05,9472.05,9472.05,9472.05,2000],["2018-10-24",9787.78,9787.78,9366.8,9472.05,1200],["2018-10-25",9682.54,9682.54,9472.05,9472.05,200],["2018-10-26",9419.42,9682.54,9419.42,9577.29,1400],["2018-10-29",9577.29,9577.29,9577.29,9577.29,0],["2018-10-30",9577.29,9577.29,9577.29,9577.29,0],["2018-10-31",9366.8,9577.29,9208.93,9577.29,600],["2018-11-01",9419.42,9577.29,9419.42,9577.29,300],["2018-11-02",9577.29,9577.29,9577.29,9577.29,0],["2018-11-05",9735.16,10261.38,9472.05,9472.05,800],["2018-11-06",9472.05,9682.54,9208.93,9577.29,1500],["2018-11-07",9787.78,9787.78,9787.78,9787.78,100],["2018-11-08",9787.78,9787.78,9787.78,9787.78,0],["2018-11-09",9472.05,9472.05,9472.05,9472.05,100],["2018-11-12",9577.29,9787.78,9577.29,9787.78,200],["2018-11-13",9787.78,9787.78,9787.78,9787.78,0],["2018-11-14",9787.78,9787.78,9787.78,9787.78,0],["2018-11-15",9787.78,9787.78,9787.78,9787.78,0],["2018-11-16",9208.93,9524.67,9208.93,9524.67,1000],["2018-11-19",9735.16,9735.16,9735.16,9735.16,100],["2018-11-20",9682.54,9682.54,9314.18,9314.18,1700],["2018-11-21",9314.18,9629.91,9314.18,9472.05,2300],["2018-11-22",9735.16,9735.16,9577.29,9577.29,300],["2018-11-23",9577.29,9577.29,9577.29,9577.29,0],["2018-11-26",9577.29,9577.29,9577.29,9577.29,0],["2018-11-27",9787.78,9998.27,9524.67,9524.67,500],["2018-11-28",9524.67,9787.78,9208.93,9735.16,2100],["2018-11-29",9472.05,9682.54,9208.93,9682.54,1800],["2018-11-30",9682.54,9998.27,9577.29,9998.27,6400],["2018-12-03",9314.18,9314.18,9314.18,9314.18,1000],["2018-12-04",9682.54,9682.54,9314.18,9629.91,2700],["2018-12-05",9366.8,9682.54,9366.8,9682.54,2300],["2018-12-06",9682.54,9893.02,9629.91,9629.91,500],["2018-12-07",9840.4,9840.4,9472.05,9840.4,1000],["2018-12-10",9840.4,9840.4,9840.4,9840.4,0],["2018-12-11",9840.4,9840.4,9840.4,9840.4,0],["2018-12-12",9840.4,9840.4,9840.4,9840.4,0],["2018-12-13",9577.29,9577.29,9577.29,9577.29,100],["2018-12-14",9787.78,9787.78,9472.05,9735.16,5100],["2018-12-17",9472.05,9735.16,9472.05,9735.16,9200],["2018-12-18",9472.05,9577.29,9472.05,9577.29,4700],["2018-12-19",9893.02,9893.02,9893.02,9893.02,100],["2018-12-20",9577.29,9840.4,9577.29,9840.4,3100],["2018-12-21",9840.4,9840.4,9840.4,9840.4,0],["2018-12-24",9840.4,9840.4,9840.4,9840.4,0],["2018-12-25",9472.05,9840.4,9314.18,9735.16,3000],["2018-12-26",9787.78,9840.4,9787.78,9787.78,1100],["2018-12-27",9787.78,9840.4,9787.78,9787.78,6100],["2018-12-28",10075.66,10075.66,9902.93,9902.93,1700],["2019-01-02",9845.36,9845.36,9845.36,9845.36,200],["2019-01-03",9787.78,9787.78,9787.78,9787.78,100],["2019-01-04",9730.2,9730.2,9730.2,9730.2,200],["2019-01-07",9845.36,9845.36,9845.36,9845.36,1500],["2019-01-08",9730.2,9730.2,9672.63,9672.63,300],["2019-01-09",9672.63,9672.63,9327.18,9327.18,1700],["2019-01-10",9384.75,9730.2,9269.6,9672.63,2300],["2019-01-11",9672.63,9672.63,9672.63,9672.63,0],["2019-01-14",9672.63,9672.63,9615.05,9615.05,400],["2019-01-15",9615.05,9615.05,9615.05,9615.05,100],["2019-01-16",9615.05,9615.05,9269.6,9499.9,800],["2019-01-17",9499.9,9499.9,9499.9,9499.9,100],["2019-01-18",9499.9,9499.9,9212.03,9442.33,4900],["2019-01-21",9212.03,9442.33,9212.03,9384.75,700],["2019-01-22",9384.75,9384.75,9384.75,9384.75,400],["2019-01-23",9384.75,9384.75,9384.75,9384.75,0],["2019-01-24",9327.18,9327.18,9096.88,9327.18,1000],["2019-01-25",9384.75,9384.75,9327.18,9327.18,700],["2019-01-28",9327.18,9327.18,9327.18,9327.18,700],["2019-01-29",9327.18,9327.18,9327.18,9327.18,100],["2019-01-30",9442.33,9442.33,9384.75,9384.75,1900],["2019-01-31",9499.9,9499.9,9499.9,9499.9,100],["2019-02-01",9442.33,9442.33,9384.75,9384.75,1500],["2019-02-11",9960.51,9960.51,9442.33,9557.48,1700],["2019-02-12",9787.78,9787.78,9557.48,9730.2,800],["2019-02-13",9557.48,9672.63,9557.48,9672.63,900],["2019-02-14",9499.9,9615.05,9499.9,9615.05,1000],["2019-02-15",9442.33,9615.05,9442.33,9499.9,400],["2019-02-18",9499.9,10133.23,9442.33,9499.9,5900],["2019-02-19",10018.08,10018.08,9557.48,9557.48,600],["2019-02-20",9730.2,9730.2,9730.2,9730.2,100],["2019-02-21",9960.51,9960.51,9960.51,9960.51,100],["2019-02-22",9730.2,9845.36,9615.05,9845.36,700],["2019-02-25",9615.05,9615.05,9615.05,9615.05,900],["2019-02-26",9787.78,10075.66,9557.48,9730.2,4200],["2019-02-27",9960.51,9960.51,9960.51,9960.51,100],["2019-02-28",9615.05,9787.78,9615.05,9787.78,600],["2019-03-01",9960.51,9960.51,9960.51,9960.51,100],["2019-03-04",9787.78,9960.51,9615.05,9672.63,2600],["2019-03-05",9960.51,9960.51,9615.05,9615.05,2100],["2019-03-06",9902.93,9902.93,9615.05,9845.36,300],["2019-03-07",9960.51,10478.68,9730.2,9787.78,4800],["2019-03-08",10075.66,10075.66,9730.2,9787.78,1300],["2019-03-11",9787.78,9787.78,9787.78,9787.78,0],["2019-03-12",9557.48,9845.36,9557.48,9845.36,4200],["2019-03-13",10075.66,10075.66,10075.66,10075.66,100],["2019-03-14",9787.78,9960.51,9672.63,9960.51,2600],["2019-03-15",9615.05,9960.51,9615.05,9960.51,200],["2019-03-18",9557.48,9960.51,9557.48,9730.2,1400],["2019-03-19",9960.51,9960.51,9615.05,9960.51,1700],["2019-03-20",9960.51,9960.51,9960.51,9960.51,0],["2019-03-21",9730.2,9787.78,9672.63,9787.78,700],["2019-03-22",9787.78,9787.78,9787.78,9787.78,0],["2019-03-25",9845.36,9845.36,9615.05,9787.78,1200],["2019-03-26",9730.2,9730.2,9730.2,9730.2,100],["2019-03-27",9960.51,9960.51,9672.63,9672.63,1300],["2019-03-28",9902.93,9902.93,9557.48,9787.78,800],["2019-03-29",9557.48,9787.78,9557.48,9787.78,500],["2019-04-01",9672.63,9730.2,9672.63,9730.2,1700],["2019-04-02",9902.93,9902.93,9615.05,9787.78,2200],["2019-04-03",9730.2,9730.2,9730.2,9730.2,100],["2019-04-04",9845.36,9845.36,9730.2,9730.2,4100],["2019-04-05",9730.2,9730.2,9730.2,9730.2,1000],["2019-04-08",9730.2,9730.2,9730.2,9730.2,0],["2019-04-09",9730.2,9730.2,9730.2,9730.2,0],["2019-04-10",9787.78,9787.78,9787.78,9787.78,100],["2019-04-11",9787.78,9787.78,9787.78,9787.78,100],["2019-04-12",9787.78,9787.78,9787.78,9787.78,700],["2019-04-16",9787.78,9787.78,9787.78,9787.78,600],["2019-04-17",9787.78,9787.78,9787.78,9787.78,0],["2019-04-18",9787.78,9787.78,9787.78,9787.78,0],["2019-04-19",9615.05,9615.05,9499.9,9499.9,1200],["2019-04-22",9499.9,9499.9,9499.9,9499.9,100],["2019-04-23",9730.2,9730.2,9269.6,9730.2,400],["2019-04-24",9672.63,9672.63,9615.05,9672.63,400],["2019-04-25",9672.63,9672.63,9615.05,9615.05,2000],["2019-04-26",9672.63,10536.26,9615.05,10478.68,3600],["2019-05-02",10190.81,10190.81,10190.81,10190.81,100],["2019-05-03",10190.81,10190.81,10190.81,10190.81,0],["2019-05-06",10190.81,10190.81,10190.81,10190.81,0],["2019-05-07",10190.81,10190.81,10190.81,10190.81,0],["2019-05-08",10190.81,10190.81,10190.81,10190.81,0],["2019-05-09",9269.6,9960.51,9269.6,9960.51,200],["2019-05-10",9960.51,9960.51,9960.51,9960.51,0],["2019-05-13",9212.03,10075.66,9212.03,10075.66,200],["2019-05-14",9269.6,9730.2,9269.6,9730.2,400],["2019-05-15",10018.08,10018.08,9672.63,9672.63,200],["2019-05-16",10075.66,10075.66,9672.63,9672.63,200],["2019-05-17",9960.51,9960.51,9672.63,9672.63,500],["2019-05-20",9672.63,9672.63,9672.63,9672.63,200],["2019-05-21",10075.66,10075.66,10075.66,10075.66,100],["2019-05-22",10075.66,10075.66,10075.66,10075.66,0],["2019-05-23",10075.66,10075.66,10075.66,10075.66,0],["2019-05-24",10075.66,10075.66,10075.66,10075.66,0],["2019-05-27",10075.66,10075.66,10075.66,10075.66,0],["2019-05-28",10075.66,10075.66,10075.66,10075.66,0],["2019-05-29",10075.66,10075.66,10075.66,10075.66,0],["2019-05-30",10075.66,10075.66,10075.66,10075.66,0],["2019-05-31",10018.08,10018.08,10018.08,10018.08,1700],["2019-06-03",10018.08,10018.08,10018.08,10018.08,0],["2019-06-04",10018.08,10018.08,10018.08,10018.08,0],["2019-06-05",10018.08,10018.08,10018.08,10018.08,0],["2019-06-06",10018.08,10018.08,10018.08,10018.08,0],["2019-06-07",9384.75,9845.36,9384.75,9787.78,600],["2019-06-10",10018.08,10018.08,10018.08,10018.08,100],["2019-06-11",10018.08,10018.08,10018.08,10018.08,0],["2019-06-12",10018.08,10018.08,10018.08,10018.08,0],["2019-06-13",10018.08,10018.08,10018.08,10018.08,0],["2019-06-14",10018.08,10018.08,10018.08,10018.08,0],["2019-06-17",10018.08,10018.08,10018.08,10018.08,0],["2019-06-18",10018.08,10018.08,10018.08,10018.08,100],["2019-06-19",10018.08,10018.08,10018.08,10018.08,0],["2019-06-20",9672.63,9902.93,9672.63,9902.93,1300],["2019-06-21",9902.93,9902.93,9902.93,9902.93,0],["2019-06-24",9902.93,9902.93,9902.93,9902.93,0],["2019-06-25",10018.08,10018.08,9499.9,9902.93,900],["2019-06-26",9902.93,9902.93,9902.93,9902.93,0],["2019-06-27",9902.93,9902.93,9902.93,9902.93,0],["2019-06-28",9845.36,10651.41,9845.36,10363.53,4200],["2019-07-01",10190.81,10190.81,10190.81,10190.81,100],["2019-07-02",10190.81,10190.81,10190.81,10190.81,0],["2019-07-03",10190.81,10190.81,10190.81,10190.81,0],["2019-07-04",10190.81,10190.81,10190.81,10190.81,0],["2019-07-05",9787.78,10018.08,9787.78,10018.08,700],["2019-07-08",10248.38,10248.38,10248.38,10248.38,100],["2019-07-09",10248.38,10248.38,10248.38,10248.38,0],["2019-07-10",9730.2,10190.81,9730.2,10190.81,200],["2019-07-11",10190.81,10190.81,10190.81,10190.81,0],["2019-07-12",10190.81,10190.81,10190.81,10190.81,0],["2019-07-15",10305.96,10305.96,10305.96,10305.96,100],["2019-07-16",10248.38,10363.53,9672.63,10190.81,2500],["2019-07-17",10018.08,10018.08,10018.08,10018.08,100],["2019-07-18",10305.96,10305.96,10305.96,10305.96,100],["2019-07-19",9730.2,10075.66,9384.75,10075.66,2200],["2019-07-22",9672.63,9672.63,9672.63,9672.63,200],["2019-07-23",9499.9,9902.93,9499.9,9902.93,200],["2019-07-24",9902.93,9902.93,9902.93,9902.93,0],["2019-07-25",9672.63,10018.08,9672.63,10018.08,600],["2019-07-26",10018.08,10018.08,10018.08,10018.08,0],["2019-07-29",9787.78,9787.78,9787.78,9787.78,100],["2019-07-30",10190.81,10190.81,9557.48,10075.66,300],["2019-07-31",9672.63,10018.08,9672.63,9960.51,1200],["2019-08-01",9960.51,9960.51,9960.51,9960.51,0],["2019-08-02",9960.51,9960.51,9960.51,9960.51,0],["2019-08-05",10133.23,10133.23,10133.23,10133.23,100],["2019-08-06",10018.08,10018.08,10018.08,10018.08,100],["2019-08-07",10018.08,10018.08,10018.08,10018.08,0],["2019-08-08",10018.08,10018.08,10018.08,10018.08,0],["2019-08-09",9672.63,9730.2,9672.63,9730.2,4000],["2019-08-12",9960.51,9960.51,9960.51,9960.51,100],["2019-08-13",10018.08,10018.08,10018.08,10018.08,100],["2019-08-14",9960.51,9960.51,9672.63,9960.51,2800],["2019-08-15",9557.48,9960.51,9557.48,9960.51,200],["2019-08-16",9557.48,9960.51,9557.48,9960.51,200],["2019-08-19",9960.51,9960.51,9960.51,9960.51,0],["2019-08-20",9960.51,9960.51,9960.51,9960.51,0],["2019-08-21",10190.81,10190.81,10190.81,10190.81,100],["2019-08-22",10190.81,10190.81,10190.81,10190.81,0],["2019-08-23",10190.81,10190.81,10190.81,10190.81,0],["2019-08-26",10190.81,10190.81,10190.81,10190.81,0],["2019-08-27",10190.81,10190.81,10190.81,10190.81,0],["2019-08-28",10190.81,10190.81,10190.81,10190.81,0],["2019-08-29",10190.81,10190.81,10190.81,10190.81,0],["2019-08-30",10075.66,11112.01,10075.66,10708.98,8500],["2019-09-03",10133.23,10305.96,10133.23,10305.96,700],["2019-09-04",9557.48,10305.96,9557.48,10190.81,400],["2019-09-05",9557.48,10478.68,9557.48,10248.38,2300],["2019-09-06",10536.26,10536.26,10536.26,10536.26,100],["2019-09-09",9787.78,10421.11,9787.78,10305.96,300],["2019-09-10",10536.26,10536.26,10018.08,10305.96,1200],["2019-09-11",10478.68,10478.68,9902.93,10190.81,500],["2019-09-12",10248.38,10593.83,9902.93,10190.81,4300],["2019-09-13",10421.11,10421.11,10018.08,10363.53,300],["2019-09-16",9902.93,10363.53,9902.93,10190.81,2600],["2019-09-17",9960.51,10190.81,9787.78,10190.81,4000],["2019-09-18",10133.23,10305.96,10133.23,10305.96,6000],["2019-09-19",10478.68,10478.68,9902.93,10248.38,500],["2019-09-20",10018.08,10133.23,9845.36,10133.23,3000],["2019-09-23",10305.96,10305.96,9845.36,10305.96,300],["2019-09-24",10305.96,10305.96,10305.96,10305.96,0],["2019-09-25",10305.96,10305.96,10305.96,10305.96,0],["2019-09-26",10305.96,10305.96,10305.96,10305.96,0],["2019-09-27",10305.96,10305.96,10305.96,10305.96,0],["2019-09-30",9845.36,10593.83,9845.36,10248.38,19900],["2019-10-01",10248.38,10248.38,10248.38,10248.38,0],["2019-10-02",9902.93,10075.66,9787.78,10075.66,37800],["2019-10-03",10305.96,10305.96,10305.96,10305.96,100],["2019-10-04",10305.96,10651.41,10305.96,10651.41,200],["2019-10-07",10651.41,10651.41,10651.41,10651.41,0],["2019-10-08",9960.51,9960.51,9902.93,9902.93,700],["2019-10-09",9787.78,10190.81,9557.48,10075.66,2500],["2019-10-10",10305.96,10305.96,9787.78,9787.78,1100],["2019-10-11",10190.81,10190.81,10190.81,10190.81,100],["2019-10-14",9730.2,10075.66,9730.2,10075.66,400],["2019-10-15",10075.66,10133.23,9787.78,10133.23,4400],["2019-10-16",10133.23,10133.23,10133.23,10133.23,0],["2019-10-17",10133.23,10133.23,10133.23,10133.23,0],["2019-10-18",10133.23,10133.23,10133.23,10133.23,0],["2019-10-21",10536.26,10536.26,10536.26,10536.26,100],["2019-10-22",10536.26,10536.26,10536.26,10536.26,0],["2019-10-23",10363.53,10363.53,10363.53,10363.53,100],["2019-10-24",10363.53,10363.53,10363.53,10363.53,0],["2019-10-25",10363.53,10363.53,10363.53,10363.53,0],["2019-10-28",10363.53,10363.53,10363.53,10363.53,0],["2019-10-29",9845.36,10190.81,9845.36,10190.81,600],["2019-10-30",10190.81,10190.81,10190.81,10190.81,400],["2019-10-31",10190.81,10190.81,10190.81,10190.81,400],["2019-11-01",10190.81,10190.81,10190.81,10190.81,0],["2019-11-04",10248.38,10248.38,9787.78,9787.78,2900],["2019-11-05",10248.38,10248.38,9787.78,9787.78,500],["2019-11-06",10133.23,10133.23,10133.23,10133.23,100],["2019-11-07",10075.66,10075.66,10075.66,10075.66,1000],["2019-11-08",10075.66,10075.66,10075.66,10075.66,0],["2019-11-11",10075.66,10075.66,10075.66,10075.66,0],["2019-11-12",10075.66,10075.66,10075.66,10075.66,0],["2019-11-13",10190.81,10305.96,10190.81,10305.96,200],["2019-11-14",10305.96,10305.96,10305.96,10305.96,0],["2019-11-15",9845.36,9845.36,9787.78,9787.78,4600],["2019-11-18",10305.96,10305.96,10075.66,10075.66,300],["2019-11-19",9787.78,9787.78,9787.78,9787.78,2100],["2019-11-20",10075.66,10075.66,9787.78,10075.66,6100],["2019-11-21",10075.66,10075.66,10075.66,10075.66,0],["2019-11-22",10018.08,10018.08,10018.08,10018.08,100],["2019-11-25",10305.96,10305.96,9787.78,10075.66,300],["2019-11-26",10075.66,10075.66,10075.66,10075.66,0],["2019-11-27",10075.66,10075.66,10075.66,10075.66,0],["2019-11-28",10075.66,10075.66,10075.66,10075.66,0],["2019-11-29",10018.08,10018.08,10018.08,10018.08,100],["2019-12-02",10190.81,10190.81,10190.81,10190.81,100],["2019-12-03",10190.81,10190.81,10190.81,10190.81,0],["2019-12-04",10190.81,10190.81,10190.81,10190.81,0],["2019-12-05",10190.81,10190.81,10190.81,10190.81,0],["2019-12-06",9787.78,9960.51,9787.78,9960.51,1400],["2019-12-09",9960.51,9960.51,9960.51,9960.51,0],["2019-12-10",9960.51,9960.51,9960.51,9960.51,0],["2019-12-11",9960.51,9960.51,9960.51,9960.51,0],["2019-12-12",9960.51,9960.51,9960.51,9960.51,0],["2019-12-13",9960.51,9960.51,9787.78,9960.51,6200],["2019-12-16",10075.66,10305.96,10075.66,10305.96,200],["2019-12-17",10305.96,10305.96,10305.96,10305.96,0],["2019-12-18",10305.96,10305.96,10305.96,10305.96,0],["2019-12-19",10305.96,10305.96,10305.96,10305.96,0],["2019-12-20",10075.66,10075.66,10018.08,10018.08,6600],["2019-12-23",10018.08,10018.08,10018.08,10018.08,0],["2019-12-24",10018.08,10018.08,10018.08,10018.08,0],["2019-12-25",9902.93,9902.93,9902.93,9902.93,715100],["2019-12-26",10075.66,10075.66,10075.66,10075.66,400],["2019-12-27",10018.08,10018.08,10018.08,10018.08,300],["2019-12-30",10969.16,10969.16,10144.89,10144.89,2300],["2019-12-31",10144.89,10144.89,10081.49,10081.49,4700],["2020-01-02",10081.49,10081.49,10018.08,10018.08,1000],["2020-01-03",9827.86,9827.86,9827.86,9827.86,100],["2020-01-06",9891.27,9891.27,9891.27,9891.27,200],["2020-01-07",10144.89,10144.89,10144.89,10144.89,300],["2020-01-08",9447.43,10018.08,9447.43,10018.08,200],["2020-01-09",10018.08,10018.08,10018.08,10018.08,200],["2020-01-10",9067.0,9827.86,9067.0,9827.86,300],["2020-01-13",9827.86,9891.27,9827.86,9891.27,2200],["2020-01-14",9827.86,9827.86,9827.86,9827.86,2300],["2020-01-15",9827.86,9827.86,9827.86,9827.86,1000],["2020-01-16",9827.86,9827.86,9827.86,9827.86,1000],["2020-01-17",9827.86,9827.86,9827.86,9827.86,0],["2020-01-20",9827.86,9827.86,9827.86,9827.86,0],["2020-01-21",9827.86,9827.86,9827.86,9827.86,0],["2020-01-22",10081.49,10081.49,10081.49,10081.49,100],["2020-01-30",9827.86,10018.08,9574.24,10018.08,800],["2020-01-31",9954.68,9954.68,9954.68,9954.68,200],["2020-02-03",9954.68,9954.68,9701.05,9954.68,3100],["2020-02-04",9954.68,9954.68,9954.68,9954.68,0],["2020-02-05",9891.27,9891.27,9891.27,9891.27,200],["2020-02-06",9701.05,9701.05,9701.05,9701.05,200],["2020-02-07",9827.86,9827.86,9827.86,9827.86,100],["2020-02-10",9764.46,9764.46,9764.46,9764.46,1000],["2020-02-11",9764.46,9764.46,9764.46,9764.46,700],["2020-02-12",9764.46,9764.46,9764.46,9764.46,700],["2020-02-13",9764.46,9827.86,9764.46,9827.86,1700],["2020-02-14",9764.46,9764.46,9637.65,9637.65,2500],["2020-02-17",10018.08,10018.08,10018.08,10018.08,100],["2020-02-18",10018.08,10018.08,10018.08,10018.08,0],["2020-02-19",10018.08,10018.08,10018.08,10018.08,0],["2020-02-20",10018.08,10018.08,10018.08,10018.08,0],["2020-02-21",10018.08,10018.08,10018.08,10018.08,0],["2020-02-24",9067.0,9701.05,9067.0,9701.05,700],["2020-02-25",9701.05,9701.05,9701.05,9701.05,0],["2020-02-26",8749.97,9510.84,8749.97,9510.84,500],["2020-02-27",9510.84,9510.84,9510.84,9510.84,4800],["2020-02-28",9827.86,9827.86,9827.86,9827.86,100],["2020-03-02",9827.86,9827.86,9827.86,9827.86,0],["2020-03-03",9510.84,9510.84,8876.78,9257.21,6100],["2020-03-04",9510.84,9510.84,9510.84,9510.84,100],["2020-03-05",9637.65,9637.65,9637.65,9637.65,100],["2020-03-06",9637.65,9764.46,9637.65,9637.65,13100],["2020-03-09",9827.86,9827.86,9574.24,9574.24,900],["2020-03-10",8876.78,9447.43,8876.78,9447.43,8300],["2020-03-11",9574.24,9574.24,9447.43,9447.43,4100],["2020-03-12",9320.62,9320.62,9193.81,9193.81,1100],["2020-03-13",9130.4,9130.4,9003.59,9003.59,2600],["2020-03-16",9193.81,9193.81,9193.81,9193.81,100],["2020-03-17",9193.81,9193.81,9193.81,9193.81,90000],["2020-03-18",9130.4,9130.4,9067.0,9067.0,91100],["2020-03-19",8876.78,8876.78,8623.16,8876.78,91300],["2020-03-20",8623.16,9257.21,8306.13,9257.21,93300],["2020-03-23",8559.75,9257.21,8559.75,9257.21,97900],["2020-03-24",9003.59,9193.81,9003.59,9193.81,93100],["2020-03-25",9193.81,9257.21,9193.81,9257.21,92000],["2020-03-26",9193.81,9193.81,9193.81,9193.81,85900],["2020-03-27",8876.78,8876.78,8559.75,8623.16,2800],["2020-03-30",8686.56,8686.56,8623.16,8623.16,1200],["2020-03-31",9193.81,9193.81,8559.75,8876.78,900],["2020-04-01",8559.75,8559.75,8432.94,8496.35,2900],["2020-04-03",8813.37,8813.37,8813.37,8813.37,200],["2020-04-06",8813.37,8876.78,8813.37,8876.78,2000],["2020-04-07",8876.78,8876.78,8876.78,8876.78,0],["2020-04-08",8876.78,9130.4,8876.78,9130.4,385500],["2020-04-09",9130.4,9130.4,9130.4,9130.4,135100],["2020-04-10",9130.4,9130.4,9130.4,9130.4,0],["2020-04-13",9130.4,9130.4,9130.4,9130.4,100],["2020-04-14",9130.4,9130.4,9130.4,9130.4,0],["2020-04-15",8876.78,8876.78,8876.78,8876.78,600],["2020-04-16",8876.78,8876.78,8876.78,8876.78,0],["2020-04-17",9384.02,9384.02,9384.02,9384.02,100],["2020-04-20",8940.19,9193.81,8940.19,9193.81,1100],["2020-04-21",9193.81,9193.81,9193.81,9193.81,0],["2020-04-22",9193.81,9193.81,9193.81,9193.81,0],["2020-04-23",8876.78,8876.78,8876.78,8876.78,100],["2020-04-24",8876.78,8876.78,8876.78,8876.78,100],["2020-04-27",8876.78,9003.59,8623.16,9003.59,4500],["2020-04-28",8813.37,9827.86,8623.16,9827.86,3600],["2020-04-29",8940.19,9003.59,8940.19,9003.59,400],["2020-05-04",9003.59,9003.59,9003.59,9003.59,0],["2020-05-05",9130.4,9130.4,9130.4,9130.4,100],["2020-05-06",9130.4,9130.4,9130.4,9130.4,0],["2020-05-07",9130.4,9130.4,9130.4,9130.4,100],["2020-05-08",9130.4,9130.4,8876.78,8876.78,400],["2020-05-11",8940.19,8940.19,8940.19,8940.19,1000],["2020-05-12",8940.19,8940.19,8940.19,8940.19,0],["2020-05-13",8940.19,8940.19,8940.19,8940.19,1000],["2020-05-14",8686.56,8813.37,8686.56,8813.37,200],["2020-05-15",8940.19,8940.19,8813.37,8813.37,3600],["2020-05-18",8813.37,8813.37,8813.37,8813.37,0],["2020-05-19",8813.37,8813.37,8813.37,8813.37,0],["2020-05-20",9384.02,9384.02,8876.78,9257.21,1300],["2020-05-21",8876.78,9320.62,8876.78,8876.78,3600],["2020-05-22",8876.78,8940.19,8876.78,8940.19,2000],["2020-05-25",9003.59,9003.59,9003.59,9003.59,100],["2020-05-26",9130.4,9130.4,9130.4,9130.4,100],["2020-05-27",9320.62,9320.62,8876.78,8876.78,8300],["2020-05-28",8876.78,8876.78,8876.78,8876.78,8500],["2020-05-29",8940.19,8940.19,8876.78,8876.78,800],["2020-06-01",7989.1,9003.59,7989.1,8940.19,300],["2020-06-02",8940.19,8940.19,8813.37,8813.37,2700],["2020-06-03",8813.37,8813.37,8813.37,8813.37,0],["2020-06-04",9637.65,9637.65,8813.37,8813.37,200],["2020-06-05",9574.24,9574.24,9574.24,9574.24,100],["2020-06-08",9193.81,9193.81,9193.81,9193.81,1100],["2020-06-09",8876.78,8876.78,8876.78,8876.78,2500],["2020-06-10",8876.78,8876.78,8876.78,8876.78,0],["2020-06-11",8876.78,8940.19,8876.78,8940.19,600],["2020-06-12",9447.43,9447.43,8876.78,8876.78,1100],["2020-06-15",9447.43,9447.43,8876.78,8876.78,500],["2020-06-16",8876.78,9067.0,8623.16,9067.0,9200],["2020-06-17",8876.78,8940.19,8749.97,8876.78,2200],["2020-06-18",8749.97,9130.4,8686.56,9130.4,800],["2020-06-19",9003.59,9003.59,8749.97,8749.97,2400],["2020-06-22",9003.59,9003.59,8876.78,8876.78,200],["2020-06-23",9130.4,9130.4,8876.78,8876.78,3400],["2020-06-24",9130.4,9130.4,8876.78,8876.78,200],["2020-06-25",9130.4,9130.4,9130.4,9130.4,100],["2020-06-26",9130.4,9130.4,9130.4,9130.4,0],["2020-06-29",8876.78,8876.78,8876.78,8876.78,2500],["2020-06-30",8813.37,8813.37,8686.56,8686.56,3200],["2020-07-01",8876.78,8876.78,8876.78,8876.78,2000],["2020-07-02",8749.97,8749.97,8749.97,8749.97,1000],["2020-07-03",8749.97,8876.78,8686.56,8876.78,5000],["2020-07-06",8876.78,8876.78,8876.78,8876.78,5400],["2020-07-07",8876.78,8876.78,8876.78,8876.78,100],["2020-07-08",9003.59,9003.59,9003.59,9003.59,200],["2020-07-09",8876.78,8876.78,8876.78,8876.78,1600],["2020-07-10",8813.37,8813.37,8749.97,8749.97,8100],["2020-07-13",8749.97,8876.78,8749.97,8749.97,3600],["2020-07-14",8876.78,8876.78,8876.78,8876.78,100],["2020-07-15",8876.78,8876.78,8876.78,8876.78,0],["2020-07-16",8813.37,8876.78,8813.37,8813.37,6000],["2020-07-17",8876.78,8876.78,8813.37,8813.37,200],["2020-07-20",8813.37,8813.37,8813.37,8813.37,200],["2020-07-21",8813.37,8813.37,8813.37,8813.37,0],["2020-07-22",8813.37,8813.37,8813.37,8813.37,100],["2020-07-23",8813.37,8813.37,8813.37,8813.37,100],["2020-07-24",8749.97,8813.37,8749.97,8813.37,300],["2020-07-27",8749.97,8749.97,8686.56,8686.56,900],["2020-07-28",8686.56,8686.56,8686.56,8686.56,0],["2020-07-29",8686.56,8686.56,8686.56,8686.56,0],["2020-07-30",8559.75,8559.75,8242.72,8242.72,2000],["2020-07-31",8242.72,8242.72,8242.72,8242.72,4000],["2020-08-03",8813.37,8813.37,8813.37,8813.37,100],["2020-08-04",8813.37,8813.37,8813.37,8813.37,0],["2020-08-05",9130.4,9130.4,9130.4,9130.4,100],["2020-08-06",9130.4,9130.4,9130.4,9130.4,0],["2020-08-07",8876.78,8876.78,8876.78,8876.78,8200],["2020-08-10",8876.78,8876.78,8876.78,8876.78,1300],["2020-08-11",9003.59,9003.59,8940.19,8940.19,300],["2020-08-12",8940.19,8940.19,8876.78,8876.78,3000],["2020-08-13",8876.78,8876.78,8876.78,8876.78,2100],["2020-08-14",8876.78,8876.78,8876.78,8876.78,1600],["2020-08-17",8876.78,8876.78,8876.78,8876.78,0],["2020-08-18",8876.78,8876.78,8876.78,8876.78,600],["2020-08-19",8876.78,8876.78,8876.78,8876.78,0],["2020-08-20",8876.78,8876.78,8876.78,8876.78,1400],["2020-08-21",8876.78,8876.78,8876.78,8876.78,0],["2020-08-24",8876.78,8876.78,8876.78,8876.78,0],["2020-08-25",8876.78,8876.78,8876.78,8876.78,0],["2020-08-26",9193.81,9193.81,9193.81,9193.81,100],["2020-08-27",9193.81,9193.81,9193.81,9193.81,0],["2020-08-28",9193.81,9193.81,9193.81,9193.81,200],["2020-08-31",9193.81,9193.81,9193.81,9193.81,0],["2020-09-01",8813.37,8813.37,8813.37,8813.37,500],["2020-09-03",8813.37,8813.37,8813.37,8813.37,0],["2020-09-04",9193.81,9193.81,9193.81,9193.81,100],["2020-09-07",9193.81,9193.81,9193.81,9193.81,0],["2020-09-08",9193.81,9193.81,9193.81,9193.81,0],["2020-09-09",9193.81,9193.81,9193.81,9193.81,0],["2020-09-10",9193.81,9193.81,9193.81,9193.81,0],["2020-09-11",9193.81,9193.81,9193.81,9193.81,0],["2020-09-14",9193.81,9193.81,9193.81,9193.81,0],["2020-09-15",9193.81,9193.81,9193.81,9193.81,100],["2020-09-16",9193.81,9193.81,9193.81,9193.81,0],["2020-09-17",9193.81,9193.81,9193.81,9193.81,700],["2020-09-18",9193.81,9193.81,9193.81,9193.81,400],["2020-09-21",9193.81,9193.81,9193.81,9193.81,1500],["2020-09-22",9193.81,9193.81,9193.81,9193.81,300],["2020-09-23",9193.81,9193.81,9193.81,9193.81,0],["2020-09-24",8876.78,8876.78,8876.78,8876.78,4200],["2020-09-25",8876.78,8876.78,8876.78,8876.78,0],["2020-09-28",9003.59,9130.4,9003.59,9130.4,300],["2020-09-29",9130.4,9130.4,9130.4,9130.4,0],["2020-09-30",8876.78,9130.4,8876.78,9130.4,4700],["2020-10-01",9130.4,9130.4,9130.4,9130.4,200],["2020-10-02",9130.4,9130.4,9130.4,9130.4,100],["2020-10-05",9130.4,9130.4,9130.4,9130.4,3400],["2020-10-06",9447.43,9447.43,9447.43,9447.43,100],["2020-10-07",9447.43,9447.43,9193.81,9193.81,1100],["2020-10-08",9193.81,9193.81,9193.81,9193.81,0],["2020-10-09",9447.43,9447.43,9447.43,9447.43,100],["2020-10-12",8623.16,9320.62,8623.16,8686.56,28600],["2020-10-13",8686.56,8686.56,8686.56,8686.56,0],["2020-10-14",8749.97,8749.97,8749.97,8749.97,1500],["2020-10-15",8749.97,8749.97,8749.97,8749.97,0],["2020-10-16",8813.37,9193.81,8749.97,9193.81,800],["2020-10-19",9193.81,9447.43,9193.81,9447.43,6500],["2020-10-20",9447.43,9510.84,9447.43,9510.84,15500],["2020-10-21",9637.65,9637.65,9637.65,9637.65,5200],["2020-10-22",9574.24,9574.24,9574.24,9574.24,300],["2020-10-23",9510.84,9510.84,9510.84,9510.84,2000],["2020-10-26",9574.24,9701.05,9510.84,9510.84,1600],["2020-10-27",9130.4,9130.4,8876.78,8876.78,1500],["2020-10-28",9003.59,9257.21,8876.78,9193.81,9500],["2020-10-29",9193.81,9384.02,9193.81,9384.02,3300],["2020-10-30",9193.81,9193.81,9193.81,9193.81,5000],["2020-11-02",10081.49,10081.49,10081.49,10081.49,100],["2020-11-03",9193.81,9384.02,9193.81,9384.02,88200],["2020-11-04",9384.02,9384.02,9384.02,9384.02,0],["2020-11-05",9384.02,9384.02,9384.02,9384.02,0],["2020-11-06",9510.84,9510.84,9510.84,9510.84,2000],["2020-11-09",9510.84,9510.84,9510.84,9510.84,500],["2020-11-10",9637.65,9637.65,9637.65,9637.65,5900],["2020-11-11",9637.65,9637.65,9637.65,9637.65,0],["2020-11-12",9510.84,9764.46,9510.84,9764.46,600],["2020-11-13",9764.46,9764.46,9764.46,9764.46,0],["2020-11-16",9954.68,9954.68,9954.68,9954.68,500],["2020-11-17",9954.68,9954.68,9827.86,9954.68,5100],["2020-11-18",9954.68,9954.68,9954.68,9954.68,100],["2020-11-19",9637.65,9891.27,9637.65,9891.27,300],["2020-11-20",9891.27,9891.27,9891.27,9891.27,0],["2020-11-23",9827.86,9891.27,9827.86,9891.27,1000],["2020-11-24",9891.27,9891.27,9891.27,9891.27,0],["2020-11-25",9891.27,10018.08,9891.27,10018.08,2100],["2020-11-26",10018.08,10018.08,10018.08,10018.08,1000],["2020-11-27",10018.08,10018.08,10018.08,10018.08,9200],["2020-11-30",10018.08,10018.08,10018.08,10018.08,1500],["2020-12-01",10018.08,10018.08,10018.08,10018.08,0],["2020-12-02",10018.08,10018.08,10018.08,10018.08,1700],["2020-12-03",10018.08,10018.08,10018.08,10018.08,2800],["2020-12-04",10018.08,10018.08,10018.08,10018.08,4000],["2020-12-07",10018.08,10081.49,10018.08,10081.49,8800],["2020-12-08",10081.49,10081.49,10081.49,10081.49,100],["2020-12-09",10081.49,10081.49,10018.08,10081.49,7600],["2020-12-10",10081.49,10081.49,10081.49,10081.49,0],["2020-12-11",10081.49,10081.49,10081.49,10081.49,0],["2020-12-14",10081.49,10081.49,10018.08,10081.49,10900],["2020-12-15",10144.89,10144.89,10144.89,10144.89,100],["2020-12-16",10144.89,10271.7,10144.89,10271.7,1600],["2020-12-17",10335.11,10335.11,10335.11,10335.11,100],["2020-12-18",10335.11,10335.11,10208.3,10271.7,3000],["2020-12-21",10271.7,10335.11,10271.7,10271.7,2300],["2020-12-22",10271.7,10398.51,10271.7,10398.51,2300],["2020-12-23",10271.7,10461.92,10271.7,10461.92,3200],["2020-12-24",10144.89,10398.51,10144.89,10398.51,1100],["2020-12-25",10398.51,10398.51,10398.51,10398.51,400],["2020-12-28",10398.51,10461.92,10398.51,10461.92,1300],["2020-12-29",10461.92,10525.33,10461.92,10461.92,5700],["2020-12-30",10461.92,10461.92,10461.92,10461.92,1000],["2020-12-31",10588.73,10652.14,10588.73,10588.73,2000],["2021-01-04",10778.95,11095.98,10778.95,10905.76,5400],["2021-01-05",11032.57,11095.98,10969.16,11095.98,4300],["2021-01-06",11222.79,11222.79,11095.98,11095.98,3300],["2021-01-07",11032.57,11222.79,11032.57,11222.79,1200],["2021-01-08",11095.98,11222.79,10778.95,10969.16,14700],["2021-01-11",11159.38,11159.38,11159.38,11159.38,100],["2021-01-12",11159.38,11286.19,11159.38,11159.38,2400],["2021-01-13",11159.38,11222.79,11095.98,11159.38,14900],["2021-01-14",11159.38,11349.6,11095.98,11159.38,17700],["2021-01-15",11159.38,11159.38,11159.38,11159.38,2800],["2021-01-18",11159.38,11159.38,10969.16,11095.98,12400],["2021-01-19",10969.16,10969.16,10652.14,10905.76,14600],["2021-01-20",10905.76,10905.76,10652.14,10842.35,6800],["2021-01-21",10842.35,10905.76,10842.35,10905.76,2700],["2021-01-22",11159.38,11159.38,10778.95,10778.95,17900],["2021-01-25",10778.95,10778.95,10778.95,10778.95,0],["2021-01-26",10842.35,11349.6,10778.95,10778.95,2000],["2021-01-27",10905.76,10905.76,10778.95,10778.95,4500],["2021-01-28",10588.73,10588.73,10398.51,10398.51,7000],["2021-01-29",10398.51,11349.6,10398.51,11286.19,3500],["2021-02-01",10842.35,10842.35,10778.95,10778.95,3000],["2021-02-02",10778.95,10778.95,10652.14,10778.95,1200],["2021-02-03",10652.14,10652.14,10652.14,10652.14,4700],["2021-02-04",10652.14,10778.95,10461.92,10778.95,4800],["2021-02-05",10778.95,10778.95,10778.95,10778.95,700],["2021-02-08",10588.73,10588.73,10588.73,10588.73,1000],["2021-02-09",10842.35,10842.35,10842.35,10842.35,900],["2021-02-17",10969.16,10969.16,10969.16,10969.16,1400],["2021-02-18",11095.98,11095.98,11095.98,11095.98,100],["2021-02-19",10842.35,10842.35,10715.54,10778.95,2800],["2021-02-22",11032.57,11032.57,10905.76,10969.16,5500],["2021-02-23",10969.16,10969.16,10842.35,10969.16,2700],["2021-02-24",10905.76,10969.16,10842.35,10969.16,8400],["2021-02-25",10969.16,10969.16,10969.16,10969.16,1500],["2021-02-26",10905.76,10969.16,10842.35,10969.16,1800],["2021-03-01",10969.16,11286.19,10969.16,11286.19,19800],["2021-03-02",11349.6,11666.63,11286.19,11603.22,30900],["2021-03-03",11413.0,11983.65,11286.19,11983.65,23600],["2021-03-04",11730.03,11730.03,11603.22,11603.22,3900],["2021-03-05",11286.19,11603.22,11286.19,11603.22,2700],["2021-03-08",11539.81,11539.81,11349.6,11539.81,2800],["2021-03-09",11349.6,11539.81,11095.98,11222.79,3800],["2021-03-10",11286.19,11413.0,11286.19,11286.19,13500],["2021-03-11",11349.6,11413.0,11349.6,11413.0,2400],["2021-03-12",11413.0,11413.0,11349.6,11413.0,2600],["2021-03-15",11413.0,11413.0,11349.6,11349.6,1800],["2021-03-16",11349.6,11349.6,11286.19,11349.6,18200],["2021-03-17",11349.6,11476.41,11349.6,11476.41,8800],["2021-03-18",11476.41,11476.41,11413.0,11413.0,3500],["2021-03-19",11476.41,11793.44,11413.0,11793.44,24800],["2021-03-22",11793.44,12110.46,11793.44,12047.06,54400],["2021-03-23",12047.06,12047.06,11856.84,11920.25,2100],["2021-03-24",11666.63,11920.25,11413.0,11920.25,10600],["2021-03-25",11730.03,11730.03,11730.03,11730.03,3900],["2021-03-26",11730.03,11793.44,11603.22,11793.44,11600],["2021-03-29",11793.44,12047.06,11793.44,11983.65,26300],["2021-03-30",11793.44,11983.65,11793.44,11920.25,5500],["2021-03-31",11793.44,11920.25,11666.63,11920.25,9800],["2021-04-01",11920.25,11920.25,11666.63,11920.25,7600],["2021-04-02",11920.25,11920.25,11920.25,11920.25,3000],["2021-04-05",11983.65,11983.65,11730.03,11920.25,12200],["2021-04-06",11920.25,11920.25,11730.03,11920.25,12100],["2021-04-07",11983.65,11983.65,11920.25,11920.25,10800],["2021-04-08",11730.03,12047.06,11730.03,11730.03,314800],["2021-04-09",11730.03,12047.06,11666.63,12047.06,83100],["2021-04-12",12047.06,12427.49,11730.03,12364.09,96400],["2021-04-13",12364.09,12744.52,12364.09,12617.71,48600],["2021-04-14",12681.11,12681.11,12364.09,12427.49,39000],["2021-04-15",12490.9,12490.9,11983.65,12047.06,33600],["2021-04-16",11983.65,12364.09,11983.65,12047.06,75100],["2021-04-19",12300.68,12300.68,12237.28,12300.68,19800],["2021-04-20",12300.68,12364.09,12237.28,12300.68,6100],["2021-04-22",12110.46,12237.28,12047.06,12110.46,28100],["2021-04-23",12110.46,12490.9,12047.06,12427.49,33300],["2021-04-26",12490.9,12490.9,12300.68,12364.09,94400],["2021-04-27",13183.81,13183.81,12500.71,12569.02,11900],["2021-04-28",12569.02,12637.33,12569.02,12569.02,9800],["2021-04-29",12569.02,12569.02,12295.78,12295.78,4300],["2021-05-04",12295.78,12295.78,12090.85,12227.47,20000],["2021-05-05",12227.47,12227.47,11954.23,12022.54,10500],["2021-05-06",12022.54,12159.16,12022.54,12090.85,11400],["2021-05-07",12090.85,12090.85,12090.85,12090.85,6900],["2021-05-10",12090.85,12090.85,12022.54,12090.85,12900],["2021-05-11",11885.92,12090.85,11885.92,12090.85,2400],["2021-05-12",12090.85,12090.85,11885.92,11954.23,10400],["2021-05-13",11885.92,12090.85,11885.92,12022.54,10100],["2021-05-14",11885.92,12090.85,11885.92,12090.85,3100],["2021-05-17",11954.23,12090.85,11954.23,12022.54,6000],["2021-05-18",11954.23,12022.54,11885.92,11954.23,15500],["2021-05-19",11954.23,11954.23,11885.92,11954.23,16700],["2021-05-20",11954.23,11954.23,11954.23,11954.23,4400],["2021-05-21",11954.23,11954.23,11885.92,11954.23,4300],["2021-05-24",11954.23,12090.85,11954.23,12090.85,12500],["2021-05-25",12090.85,12090.85,11954.23,11954.23,6800],["2021-05-26",11954.23,11954.23,11885.92,11954.23,5100],["2021-05-27",11954.23,11954.23,11885.92,11885.92,34300],["2021-05-28",11885.92,11954.23,11885.92,11954.23,27300],["2021-05-31",11954.23,12022.54,11885.92,12022.54,10100],["2021-06-01",11954.23,11954.23,11885.92,11885.92,14500],["2021-06-02",11817.61,11954.23,11817.61,11954.23,9300],["2021-06-03",11885.92,12432.4,11749.3,12432.4,60400],["2021-06-04",12569.02,12569.02,11749.3,12090.85,69300],["2021-06-07",12090.85,12090.85,11817.61,11817.61,12900],["2021-06-08",11817.61,11817.61,11749.3,11749.3,14300],["2021-06-09",11680.99,11749.3,11612.68,11749.3,9100],["2021-06-10",11749.3,12159.16,11476.06,11544.37,9100],["2021-06-11",11544.37,11749.3,11544.37,11680.99,7500],["2021-06-14",11680.99,11954.23,11612.68,11885.92,9900],["2021-06-15",11885.92,11885.92,11612.68,11612.68,4200],["2021-06-16",11680.99,11680.99,11612.68,11612.68,7000],["2021-06-17",11749.3,11817.61,11749.3,11817.61,1800],["2021-06-18",11749.3,11817.61,11749.3,11817.61,1400],["2021-06-21",11817.61,11885.92,11817.61,11817.61,6300],["2021-06-22",11885.92,11885.92,11817.61,11817.61,6800],["2021-06-23",11885.92,11885.92,11817.61,11817.61,3400],["2021-06-24",11885.92,11885.92,11817.61,11817.61,1100],["2021-06-25",11817.61,11817.61,11817.61,11817.61,5900],["2021-06-28",11817.61,11885.92,11749.3,11749.3,33500],["2021-06-29",11817.61,11817.61,11612.68,11680.99,5000],["2021-06-30",11680.99,11749.3,11680.99,11680.99,7800],["2021-07-01",11749.3,11749.3,11749.3,11749.3,500],["2021-07-02",11885.92,11954.23,11885.92,11954.23,600],["2021-07-05",11954.23,11954.23,11817.61,11954.23,5500],["2021-07-06",11817.61,11885.92,11612.68,11885.92,4300],["2021-07-07",11885.92,11885.92,11885.92,11885.92,2400],["2021-07-08",11885.92,11885.92,11885.92,11885.92,200],["2021-07-09",11885.92,11885.92,11612.68,11612.68,20300],["2021-07-12",11612.68,11612.68,11271.13,11271.13,29800],["2021-07-13",11271.13,11271.13,11066.2,11271.13,50000],["2021-07-14",11271.13,11271.13,11271.13,11271.13,1300],["2021-07-15",11339.44,11339.44,11271.13,11271.13,4000],["2021-07-16",11544.37,11954.23,11544.37,11817.61,5300],["2021-07-19",11476.06,11612.68,11271.13,11612.68,15600],["2021-07-20",11612.68,11612.68,11612.68,11612.68,1100],["2021-07-21",11612.68,11612.68,11612.68,11612.68,1000],["2021-07-22",11680.99,11680.99,11680.99,11680.99,100],["2021-07-23",11680.99,11680.99,11680.99,11680.99,5600],["2021-07-26",11680.99,11680.99,11680.99,11680.99,1000],["2021-07-27",11680.99,11680.99,11680.99,11680.99,0],["2021-07-28",11749.3,11885.92,11749.3,11817.61,800],["2021-07-29",11749.3,11817.61,11749.3,11749.3,900],["2021-07-30",11749.3,11817.61,11749.3,11749.3,800],["2021-08-02",11749.3,11885.92,11680.99,11885.92,13400],["2021-08-03",11817.61,11885.92,11749.3,11885.92,3000],["2021-08-04",11885.92,11885.92,11817.61,11885.92,1500],["2021-08-05",11885.92,11954.23,11885.92,11954.23,8900],["2021-08-06",11954.23,11954.23,11954.23,11954.23,1500],["2021-08-09",11954.23,12978.88,11954.23,12432.4,13700],["2021-08-10",12500.71,12500.71,12364.09,12364.09,7500],["2021-08-11",12295.78,12295.78,12227.47,12227.47,700],["2021-08-12",12227.47,12295.78,12227.47,12227.47,2700],["2021-08-13",12295.78,12295.78,12227.47,12227.47,1000],["2021-08-16",12295.78,12295.78,12159.16,12227.47,3400],["2021-08-17",12364.09,12432.4,12227.47,12227.47,16600],["2021-08-18",12295.78,12295.78,12227.47,12227.47,3300],["2021-08-19",12295.78,12295.78,12227.47,12295.78,8500],["2021-08-20",12364.09,12500.71,12227.47,12227.47,24700],["2021-08-23",11954.23,12295.78,11954.23,12295.78,1200],["2021-08-24",12364.09,13320.43,12364.09,12773.95,24600],["2021-08-25",12910.57,13661.97,12910.57,13115.5,19400],["2021-08-26",13320.43,13661.97,13115.5,13525.35,27400],["2021-08-27",13525.35,13525.35,13183.81,13183.81,8100],["2021-08-30",13252.12,13388.73,12978.88,13388.73,11300],["2021-08-31",13252.12,13388.73,12978.88,13388.73,11900],["2021-09-01",13388.73,13388.73,13115.5,13183.81,3500],["2021-09-06",13183.81,13661.97,13183.81,13593.66,25200],["2021-09-07",13661.97,13935.21,13525.35,13593.66,20800],["2021-09-08",13183.81,13661.97,13183.81,13593.66,10800],["2021-09-09",13661.97,13661.97,12978.88,13457.04,1600],["2021-09-10",13661.97,14481.69,13525.35,14481.69,52900],["2021-09-13",14481.69,15438.03,14481.69,15233.1,51200],["2021-09-14",15164.79,15711.27,15028.17,15369.72,37200],["2021-09-15",15028.17,15369.72,14959.86,15301.41,10800],["2021-09-16",16394.37,16735.92,14891.55,15711.27,31200],["2021-09-17",15711.27,15711.27,14618.31,14686.62,50200],["2021-09-20",14686.62,14686.62,14413.38,14481.69,44700],["2021-09-21",14481.69,14481.69,14208.45,14345.07,36200],["2021-09-22",14413.38,14413.38,14276.76,14345.07,146900],["2021-09-23",14413.38,14823.24,14413.38,14686.62,158500],["2021-09-24",14754.93,14754.93,14345.07,14345.07,27400],["2021-09-27",14345.07,14345.07,13661.97,13661.97,41600],["2021-09-28",13661.97,13661.97,13183.81,13457.04,293200],["2021-09-29",13457.04,14754.93,13388.73,14754.93,65800],["2021-09-30",15369.72,15369.72,14754.93,14754.93,46600],["2021-10-01",14754.93,14754.93,14345.07,14686.62,42100],["2021-10-04",15028.17,15506.34,14754.93,15438.03,61700],["2021-10-05",15711.27,15711.27,15028.17,15574.65,59300],["2021-10-06",15096.48,15506.34,14891.55,15506.34,124000],["2021-10-07",15369.72,15369.72,15164.79,15369.72,9600],["2021-10-08",14413.38,15506.34,14413.38,15438.03,34500],["2021-10-11",15438.03,15438.03,15096.48,15233.1,16300],["2021-10-12",15233.1,15301.41,15164.79,15233.1,29900],["2021-10-13",15096.48,15711.27,15028.17,15711.27,59100],["2021-10-14",15984.51,15984.51,15164.79,15574.65,21300],["2021-10-15",15438.03,16052.82,15301.41,15642.96,16000],["2021-10-18",15642.96,15642.96,15369.72,15574.65,13200],["2021-10-19",15164.79,15574.65,15028.17,15369.72,24600],["2021-10-20",15916.2,15916.2,14754.93,15028.17,36700],["2021-10-21",14686.62,15028.17,14686.62,15028.17,7200],["2021-10-22",14754.93,14959.86,14686.62,14959.86,34400],["2021-10-25",14959.86,15574.65,14959.86,14959.86,27500],["2021-10-26",15028.17,15438.03,14891.55,15438.03,22700],["2021-10-27",15438.03,15711.27,15301.41,15369.72,6200],["2021-10-28",15369.72,15369.72,15096.48,15369.72,10600],["2021-10-29",15369.72,15506.34,15301.41,15506.34,21200],["2021-11-01",15506.34,15506.34,15301.41,15506.34,43500],["2021-11-02",15506.34,15506.34,15301.41,15506.34,37500],["2021-11-03",15506.34,15711.27,15301.41,15301.41,19700],["2021-11-04",15028.17,15506.34,15028.17,15506.34,14400],["2021-11-05",15369.72,15506.34,15164.79,15506.34,12855],["2021-11-08",15506.34,15574.65,15438.03,15506.34,17700],["2021-11-09",15506.34,15711.27,15438.03,15711.27,42500],["2021-11-10",15642.96,15711.27,15574.65,15711.27,17400],["2021-11-11",15711.27,15779.58,15642.96,15642.96,35300],["2021-11-12",15779.58,15779.58,15301.41,15642.96,28600],["2021-11-15",15642.96,15711.27,15506.34,15711.27,12700],["2021-11-16",16394.37,16394.37,15711.27,15779.58,13500],["2021-11-17",15779.58,15984.51,15711.27,15984.51,13500],["2021-11-18",15847.89,15984.51,15506.34,15847.89,13000],["2021-11-19",15574.65,15847.89,15506.34,15642.96,11300],["2021-11-22",15642.96,15642.96,15233.1,15506.34,18000],["2021-11-23",15369.72,15506.34,15301.41,15506.34,9100],["2021-11-24",15301.41,15506.34,15233.1,15506.34,13600],["2021-11-25",15506.34,15506.34,15233.1,15233.1,14900],["2021-11-26",15233.1,15369.72,15096.48,15369.72,7800],["2021-11-29",15369.72,15369.72,15028.17,15233.1,5500],["2021-11-30",15369.72,15642.96,15028.17,15438.03,41200],["2021-12-01",15369.72,15711.27,15233.1,15711.27,28400],["2021-12-02",15711.27,16394.37,15506.34,16052.82,52800],["2021-12-03",16052.82,16052.82,15574.65,16052.82,12100],["2021-12-06",16052.82,16052.82,15028.17,15506.34,11300],["2021-12-07",15164.79,15506.34,15164.79,15506.34,7000],["2021-12-08",15506.34,15574.65,15301.41,15574.65,4100],["2021-12-09",15506.34,15711.27,15506.34,15642.96,3900],["2021-12-10",15642.96,15711.27,15642.96,15642.96,8800],["2021-12-13",15642.96,15642.96,15642.96,15642.96,1600],["2021-12-14",15164.79,15642.96,15096.48,15642.96,5700],["2021-12-15",15642.96,15642.96,15574.65,15574.65,600],["2021-12-16",16394.37,16394.37,15438.03,15574.65,3400],["2021-12-17",15369.72,15711.27,15301.41,15711.27,8100],["2021-12-20",15642.96,15642.96,15642.96,15642.96,100],["2021-12-21",15438.03,15642.96,15233.1,15642.96,2700],["2021-12-22",15096.48,15711.27,15096.48,15574.65,7100],["2021-12-23",15574.65,15574.65,15164.79,15506.34,1740],["2021-12-24",15164.79,15506.34,15028.17,15506.34,8500],["2021-12-27",15506.34,15506.34,15369.72,15369.72,600],["2021-12-28",15028.17,15642.96,15028.17,15574.65,1300],["2021-12-29",15369.72,15506.34,15369.72,15506.34,700],["2021-12-30",15301.41,15301.41,15301.41,15301.41,2100],["2021-12-31",15574.65,15574.65,15164.79,15574.65,3600],["2022-01-04",15096.48,15574.65,15096.48,15369.72,2300],["2022-01-05",15096.48,15506.34,15096.48,15438.03,10300],["2022-01-06",15438.03,15438.03,15301.41,15301.41,8200],["2022-01-07",15711.27,15711.27,15164.79,15506.34,4300],["2022-01-10",15506.34,15506.34,15438.03,15438.03,200],["2022-01-11",15369.72,15506.34,15096.48,15164.79,8800],["2022-01-12",15438.03,15574.65,15438.03,15574.65,200],["2022-01-13",15164.79,15164.79,14618.31,14754.93,26400],["2022-01-14",15438.03,15438.03,14754.93,15164.79,500],["2022-01-17",15164.79,15233.1,15164.79,15233.1,400],["2022-01-18",15233.1,15233.1,15233.1,15233.1,0],["2022-01-19",15233.1,15233.1,15233.1,15233.1,0],["2022-01-20",15233.1,16735.92,15233.1,16462.68,31800],["2022-01-21",15574.65,16326.06,15438.03,16326.06,4500],["2022-01-24",15369.72,15984.51,15369.72,15984.51,4300],["2022-01-25",15711.27,15916.2,14891.55,15916.2,16200],["2022-01-26",15916.2,15916.2,15916.2,15916.2,0],["2022-01-27",15847.89,15847.89,15847.89,15847.89,300],["2022-01-28",15574.65,15711.27,14823.24,15711.27,3300],["2022-02-07",15847.89,15847.89,15506.34,15711.27,6800],["2022-02-08",15574.65,15779.58,15574.65,15711.27,8700],["2022-02-09",15711.27,15779.58,15574.65,15779.58,16900],["2022-02-10",15779.58,15984.51,15779.58,15984.51,14900],["2022-02-11",16599.3,16599.3,16121.13,16462.68,10400],["2022-02-14",16599.3,16599.3,16121.13,16462.68,15200],["2022-02-15",16257.75,17145.78,15847.89,17077.47,48400],["2022-02-16",17077.47,17077.47,16735.92,16735.92,6400],["2022-02-17",16530.99,17077.47,16530.99,17077.47,18900],["2022-02-18",17077.47,17350.71,16735.92,17077.47,4500],["2022-02-21",16940.85,17145.78,16872.54,17145.78,24500],["2022-02-22",17077.47,17077.47,16940.85,17077.47,12200],["2022-02-23",16940.85,17077.47,16872.54,17077.47,6400],["2022-02-24",17077.47,17077.47,16667.61,16667.61,56500],["2022-02-25",16735.92,17077.47,16667.61,17077.47,10900],["2022-02-28",17077.47,17077.47,16940.85,16940.85,700],["2022-03-01",17077.47,17145.78,17077.47,17145.78,1600],["2022-03-02",17145.78,17145.78,17077.47,17077.47,1400],["2022-03-03",17077.47,17077.47,16052.82,16940.85,33000],["2022-03-04",16940.85,16940.85,16940.85,16940.85,0],["2022-03-07",16940.85,16940.85,16462.68,16735.92,3900],["2022-03-08",16735.92,16735.92,16326.06,16667.61,6100],["2022-03-09",16667.61,16667.61,15984.51,16394.37,6900],["2022-03-10",16394.37,16735.92,16394.37,16735.92,21900],["2022-03-11",16462.68,16735.92,16394.37,16735.92,11800],["2022-03-14",16735.92,16735.92,16394.37,16735.92,19700],["2022-03-15",16667.61,16940.85,16394.37,16462.68,7100],["2022-03-16",16462.68,16599.3,16394.37,16530.99,11100],["2022-03-17",16530.99,16530.99,16530.99,16530.99,42100],["2022-03-18",16394.37,16735.92,16326.06,16735.92,25500],["2022-03-21",16667.61,16667.61,16599.3,16599.3,1100],["2022-03-22",16530.99,16530.99,16394.37,16394.37,20400],["2022-03-23",16394.37,16394.37,16394.37,16394.37,6000],["2022-03-24",16394.37,16667.61,16394.37,16530.99,6200],["2022-03-25",16530.99,16530.99,16394.37,16530.99,6500],["2022-03-28",16530.99,16667.61,16530.99,16530.99,2900],["2022-03-29",16940.85,16940.85,16599.3,16735.92,5800],["2022-03-30",16804.23,16804.23,16394.37,16735.92,5100],["2022-03-31",16735.92,16735.92,16735.92,16735.92,100],["2022-04-01",16394.37,16735.92,16394.37,16735.92,32100],["2022-04-04",16735.92,16735.92,16394.37,16530.99,4800],["2022-04-05",16530.99,16735.92,16530.99,16735.92,17800],["2022-04-06",16735.92,16804.23,16599.3,16804.23,7600],["2022-04-07",16804.23,16804.23,16530.99,16804.23,2000],["2022-04-08",16804.23,17077.47,16462.68,16804.23,8400],["2022-04-12",16394.37,16735.92,16121.13,16735.92,16900],["2022-04-13",16735.92,16735.92,16735.92,16735.92,0],["2022-04-14",16257.75,16667.61,16257.75,16667.61,200],["2022-04-15",16189.44,16530.99,16189.44,16530.99,8500],["2022-04-18",16257.75,16394.37,16121.13,16394.37,1400],["2022-04-19",16121.13,16394.37,16121.13,16394.37,9800],["2022-04-20",16394.37,16394.37,16394.37,16394.37,400],["2022-04-21",16394.37,16394.37,16394.37,16394.37,600],["2022-04-22",16394.37,16394.37,16394.37,16394.37,100],["2022-04-25",16394.37,16394.37,15711.27,15847.89,10800],["2022-04-26",16121.13,16121.13,15847.89,16052.82,16200],["2022-04-27",16052.82,16394.37,16052.82,16394.37,3200],["2022-04-28",16326.06,16326.06,15711.27,15916.2,16000],["2022-04-29",15711.27,16326.06,15028.17,16326.06,10300],["2022-05-04",15711.27,16326.06,15711.27,16257.75,12900],["2022-05-05",16189.44,16326.06,16052.82,16052.82,11400],["2022-05-06",16052.82,16052.82,15916.2,15916.2,3800],["2022-05-09",15916.2,15916.2,15096.48,15711.27,11000],["2022-05-10",15574.65,15574.65,15574.65,15574.65,2000],["2022-05-11",16326.06,16326.06,16189.44,16189.44,1500],["2022-05-12",15847.89,15916.2,14891.55,15301.41,6700],["2022-05-13",15813.9,15813.9,15081.77,15667.47,12700],["2022-05-16",15667.47,15667.47,15667.47,15667.47,100],["2022-05-17",15374.62,16399.6,15374.62,16399.6,3900],["2022-05-18",15740.69,16326.39,15081.77,16326.39,3600],["2022-05-19",15374.62,16253.17,15374.62,16253.17,300],["2022-05-20",15521.05,15960.32,15521.05,15960.32,11400],["2022-05-23",15960.32,15960.32,15374.62,15887.11,3700],["2022-05-24",15887.11,15887.11,15887.11,15887.11,0],["2022-05-25",15887.11,15887.11,15374.62,15813.9,7800],["2022-05-26",15374.62,15813.9,15374.62,15740.69,5000],["2022-05-27",15740.69,15887.11,15374.62,15374.62,9800],["2022-05-30",15374.62,15667.47,15374.62,15667.47,41800],["2022-05-31",15594.26,15594.26,15374.62,15521.05,33400],["2022-06-01",15447.84,15521.05,15374.62,15521.05,11900],["2022-06-02",15374.62,15447.84,15228.2,15228.2,10400],["2022-06-03",15228.2,15521.05,15228.2,15521.05,2400],["2022-06-06",15374.62,15447.84,15374.62,15447.84,2200],["2022-06-07",15228.2,15374.62,15008.56,15374.62,17400],["2022-06-08",15374.62,15374.62,15374.62,15374.62,13900],["2022-06-09",15374.62,15374.62,15374.62,15374.62,1600],["2022-06-10",15374.62,15374.62,15301.41,15301.41,2500],["2022-06-13",15154.99,15228.2,15008.56,15008.56,3200],["2022-06-14",15008.56,15008.56,14788.92,15008.56,6600],["2022-06-15",14788.92,15228.2,14642.5,15228.2,29600],["2022-06-16",15228.2,15228.2,15228.2,15228.2,0],["2022-06-17",15008.56,15081.77,14642.5,14935.35,1400],["2022-06-20",15081.77,15081.77,15081.77,15081.77,100],["2022-06-21",15081.77,16472.81,14642.5,15081.77,1900],["2022-06-22",15301.41,15301.41,14349.65,14349.65,4100],["2022-06-23",15301.41,15301.41,14349.65,15228.2,1200],["2022-06-24",15228.2,15228.2,15228.2,15228.2,0],["2022-06-27",15228.2,15228.2,15228.2,15228.2,0],["2022-06-28",15081.77,15081.77,14642.5,14642.5,1500],["2022-06-29",14642.5,14642.5,13763.95,14642.5,10600],["2022-06-30",14642.5,15228.2,14642.5,15228.2,1500],["2022-07-01",14642.5,15154.99,13983.59,15154.99,1000],["2022-07-04",14715.71,14715.71,14642.5,14642.5,2200],["2022-07-05",14642.5,14642.5,14496.07,14496.07,1600],["2022-07-06",14569.29,14569.29,14569.29,14569.29,600],["2022-07-07",14496.07,14496.07,14496.07,14496.07,300],["2022-07-08",14496.07,14496.07,14496.07,14496.07,400],["2022-07-11",14496.07,14496.07,14496.07,14496.07,100],["2022-07-12",14496.07,14496.07,14496.07,14496.07,100],["2022-07-13",14496.07,14496.07,14496.07,14496.07,400],["2022-07-14",15008.56,15008.56,15008.56,15008.56,200],["2022-07-15",14642.5,14862.14,14642.5,14862.14,1100],["2022-07-18",14935.35,14935.35,14935.35,14935.35,300],["2022-07-19",15008.56,15008.56,14935.35,14935.35,2100],["2022-07-20",14715.71,14715.71,14715.71,14715.71,5000],["2022-07-21",14715.71,14715.71,14715.71,14715.71,100],["2022-07-22",14715.71,14935.35,14715.71,14935.35,1400],["2022-07-25",14935.35,14935.35,14935.35,14935.35,0],["2022-07-26",14642.5,14935.35,14642.5,14935.35,900],["2022-07-27",14935.35,14935.35,14935.35,14935.35,0],["2022-07-28",15301.41,15301.41,14642.5,14642.5,3200],["2022-07-29",14715.71,15301.41,14715.71,15228.2,1200],["2022-08-01",15228.2,15228.2,15228.2,15228.2,0],["2022-08-02",15228.2,15228.2,15228.2,15228.2,0],["2022-08-03",14935.35,14935.35,14935.35,14935.35,2900],["2022-08-04",14862.14,14862.14,14788.92,14788.92,300],["2022-08-05",14788.92,14935.35,14788.92,14935.35,3100],["2022-08-08",15008.56,15154.99,14935.35,15154.99,7400],["2022-08-09",15154.99,15154.99,15154.99,15154.99,600],["2022-08-10",15154.99,15154.99,15154.99,15154.99,5900],["2022-08-11",15301.41,15740.69,15301.41,15374.62,5700],["2022-08-12",15081.77,15594.26,15008.56,15594.26,6800],["2022-08-15",15081.77,15081.77,15008.56,15008.56,13600],["2022-08-16",15008.56,15008.56,15008.56,15008.56,8000],["2022-08-17",14935.35,15008.56,14935.35,15008.56,12500],["2022-08-18",15008.56,15228.2,14935.35,15228.2,4300],["2022-08-19",15154.99,15228.2,15008.56,15008.56,7500],["2022-08-22",15008.56,15008.56,14935.35,15008.56,1800],["2022-08-23",15008.56,15008.56,15008.56,15008.56,11600],["2022-08-24",15008.56,15081.77,14935.35,15081.77,14900],["2022-08-25",15008.56,15008.56,15008.56,15008.56,100],["2022-08-26",15008.56,15374.62,15008.56,15374.62,47100],["2022-08-29",15374.62,15374.62,14642.5,15154.99,3500],["2022-08-30",14862.14,14935.35,14862.14,14862.14,2500],["2022-08-31",15008.56,15154.99,15008.56,15154.99,5200],["2022-09-05",15228.2,15228.2,15228.2,15228.2,400],["2022-09-06",15228.2,15228.2,15228.2,15228.2,1200],["2022-09-07",15008.56,15008.56,15008.56,15008.56,2700],["2022-09-08",15008.56,15081.77,15008.56,15008.56,35300],["2022-09-09",15008.56,15008.56,15008.56,15008.56,24100],["2022-09-12",16472.81,16472.81,15081.77,15081.77,1600],["2022-09-13",15081.77,15081.77,14935.35,14935.35,2100],["2022-09-14",14935.35,14935.35,14862.14,14862.14,2200],["2022-09-15",14862.14,14862.14,14862.14,14862.14,700],["2022-09-16",15008.56,15008.56,14862.14,14862.14,2700],["2022-09-19",14935.35,14935.35,14862.14,14935.35,1200],["2022-09-20",15008.56,15228.2,15008.56,15228.2,200],["2022-09-21",15081.77,15154.99,15081.77,15154.99,2700],["2022-09-22",14862.14,15081.77,14862.14,15081.77,600],["2022-09-23",15081.77,15081.77,15081.77,15081.77,2100],["2022-09-26",15008.56,15081.77,14862.14,14862.14,15900],["2022-09-27",14788.92,15008.56,14788.92,14935.35,9100],["2022-09-28",14788.92,14862.14,14715.71,14862.14,5000],["2022-09-29",14935.35,14935.35,14788.92,14788.92,3200],["2022-09-30",14788.92,14862.14,14642.5,14862.14,17200],["2022-10-03",14642.5,14642.5,14642.5,14642.5,11700],["2022-10-04",14715.71,14715.71,14642.5,14715.71,7200],["2022-10-05",14715.71,14715.71,14715.71,14715.71,0],["2022-10-06",15301.41,15301.41,14642.5,14862.14,4100],["2022-10-07",14715.71,14715.71,14496.07,14496.07,12500],["2022-10-10",13105.04,13105.04,13105.04,13105.04,117900],["2022-10-11",13983.59,14056.8,12885.4,13544.31,7100],["2022-10-12",13031.82,13544.31,12958.61,13544.31,800],["2022-10-13",13178.25,13544.31,13178.25,13544.31,1500],["2022-10-14",13324.67,13544.31,13324.67,13544.31,400],["2022-10-17",13251.46,13471.1,13031.82,13471.1,4700],["2022-10-18",13544.31,13544.31,13544.31,13544.31,100],["2022-10-19",13178.25,13544.31,13178.25,13544.31,3100],["2022-10-20",13544.31,13544.31,13544.31,13544.31,700],["2022-10-21",13178.25,13178.25,13105.04,13178.25,4400],["2022-10-24",13105.04,13397.89,12812.19,13397.89,11700],["2022-10-25",12885.4,13397.89,12738.97,13397.89,15700],["2022-10-26",13324.67,13324.67,13178.25,13178.25,400],["2022-10-27",12738.97,12812.19,12665.76,12738.97,45500],["2022-10-28",12738.97,13178.25,12665.76,13105.04,1800],["2022-10-31",13178.25,13178.25,13031.82,13031.82,5600],["2022-11-01",13031.82,13031.82,12958.61,12958.61,10500],["2022-11-02",12885.4,13105.04,12885.4,13105.04,15300],["2022-11-03",12812.19,12885.4,12738.97,12738.97,1800],["2022-11-04",13031.82,13031.82,12738.97,12958.61,6600],["2022-11-07",12665.76,12958.61,12665.76,12885.4,1600],["2022-11-08",12885.4,12958.61,12738.97,12812.19,6300],["2022-11-09",12738.97,12885.4,12665.76,12812.19,5200],["2022-11-10",12738.97,12738.97,12446.12,12446.12,18300],["2022-11-11",12446.12,12446.12,11567.57,12372.91,3000],["2022-11-14",12372.91,12372.91,11347.94,11567.57,10100],["2022-11-15",11787.21,11787.21,11274.72,11274.72,7400],["2022-11-16",11640.79,12080.06,11640.79,12080.06,1900],["2022-11-17",12080.06,12885.4,12080.06,12885.4,200],["2022-11-18",11714.0,11787.21,11640.79,11714.0,23900],["2022-11-21",11714.0,11714.0,11714.0,11714.0,0],["2022-11-22",11714.0,11714.0,11714.0,11714.0,0],["2022-11-23",11787.21,11787.21,11787.21,11787.21,3000],["2022-11-24",11055.09,11860.42,10981.87,11860.42,5700],["2022-11-25",12080.06,12372.91,12080.06,12372.91,700],["2022-11-28",12446.12,13178.25,12372.91,12446.12,6100],["2022-11-29",12665.76,13251.46,12665.76,12885.4,11100],["2022-11-30",12885.4,12885.4,12153.27,12885.4,28300],["2022-12-01",12958.61,12958.61,12299.7,12885.4,6800],["2022-12-02",12226.49,12226.49,12226.49,12226.49,200],["2022-12-05",12592.55,12812.19,12446.12,12446.12,5900],["2022-12-06",12446.12,12592.55,12446.12,12446.12,10900],["2022-12-07",12299.7,12446.12,12299.7,12299.7,15200],["2022-12-08",12153.27,13105.04,12153.27,13105.04,500],["2022-12-09",12446.12,12446.12,12446.12,12446.12,17200],["2022-12-12",12446.12,12738.97,12226.49,12738.97,1500],["2022-12-13",13031.82,13031.82,12446.12,12812.19,5800],["2022-12-14",12812.19,12812.19,12812.19,12812.19,200],["2022-12-15",12519.34,12738.97,12519.34,12738.97,700],["2022-12-16",12446.12,12812.19,12446.12,12812.19,900],["2022-12-19",12812.19,12812.19,12446.12,12446.12,16000],["2022-12-20",12446.12,12446.12,12299.7,12299.7,4400],["2022-12-21",12372.91,12372.91,12299.7,12299.7,2400],["2022-12-22",12446.12,12446.12,12299.7,12299.7,1100],["2022-12-23",12446.12,12446.12,12446.12,12446.12,3200],["2022-12-26",12446.12,12446.12,12299.7,12299.7,9900],["2022-12-27",12299.7,12299.7,12299.7,12299.7,2900],["2022-12-28",12299.7,12299.7,12299.7,12299.7,0],["2022-12-29",12372.91,12372.91,12372.91,12372.91,200],["2022-12-30",12372.91,13105.04,12372.91,13105.04,1600],["2023-01-03",12738.97,12738.97,12738.97,12738.97,2000],["2023-01-04",12812.19,12812.19,12812.19,12812.19,8100],["2023-01-05",12812.19,13031.82,12812.19,13031.82,4300],["2023-01-06",12812.19,12812.19,12665.76,12665.76,3000],["2023-01-09",12665.76,12665.76,12592.55,12665.76,3300],["2023-01-10",12665.76,12665.76,12665.76,12665.76,0],["2023-01-11",12812.19,12958.61,12812.19,12812.19,3000],["2023-01-12",12812.19,13178.25,12812.19,13178.25,9800],["2023-01-13",13178.25,13251.46,13178.25,13251.46,2500],["2023-01-16",13251.46,13251.46,13251.46,13251.46,10300],["2023-01-17",13251.46,13324.67,13251.46,13251.46,3800],["2023-01-18",13178.25,13544.31,13178.25,13544.31,7300],["2023-01-19",13617.52,14642.5,13617.52,13910.37,1600],["2023-01-27",13544.31,13910.37,13544.31,13910.37,400],["2023-01-30",13910.37,13910.37,13910.37,13910.37,0],["2023-01-31",13837.16,13910.37,13837.16,13910.37,1300],["2023-02-01",13910.37,13910.37,13910.37,13910.37,1500],["2023-02-02",13910.37,13910.37,13690.74,13690.74,2300],["2023-02-03",13910.37,13910.37,13251.46,13251.46,1200],["2023-02-06",12885.4,13178.25,12885.4,13178.25,7300],["2023-02-07",13178.25,13178.25,12885.4,12958.61,4100],["2023-02-08",12958.61,13031.82,12958.61,12958.61,3100],["2023-02-09",12958.61,12958.61,12958.61,12958.61,8300],["2023-02-10",12958.61,13178.25,12958.61,12958.61,1900],["2023-02-13",12958.61,12958.61,12885.4,12885.4,1200],["2023-02-14",12885.4,12885.4,12885.4,12885.4,6100],["2023-02-15",13471.1,13471.1,13471.1,13471.1,400],["2023-02-16",13471.1,13471.1,13471.1,13471.1,0],["2023-02-17",13471.1,13471.1,13471.1,13471.1,0],["2023-02-20",13324.67,13324.67,13105.04,13105.04,3200],["2023-02-21",13105.04,13105.04,13105.04,13105.04,0],["2023-02-22",13105.04,13178.25,12885.4,13178.25,2800],["2023-02-23",12812.19,13105.04,12738.97,12812.19,1000],["2023-02-24",12958.61,12958.61,12958.61,12958.61,1100],["2023-02-27",12885.4,12885.4,12738.97,12738.97,5800],["2023-02-28",12738.97,12738.97,12738.97,12738.97,3700],["2023-03-01",13105.04,13105.04,12738.97,12738.97,7700],["2023-03-02",12665.76,12812.19,12665.76,12812.19,5100],["2023-03-03",12812.19,12812.19,12665.76,12665.76,2500],["2023-03-06",12812.19,12812.19,12812.19,12812.19,100],["2023-03-07",12812.19,12812.19,12812.19,12812.19,1100],["2023-03-08",13105.04,13105.04,13105.04,13105.04,200],["2023-03-09",13105.04,13105.04,13105.04,13105.04,0],["2023-03-10",12885.4,12885.4,12885.4,12885.4,2500],["2023-03-13",12885.4,12885.4,12885.4,12885.4,0],["2023-03-14",12812.19,12812.19,12738.97,12812.19,2100],["2023-03-15",12812.19,12958.61,12812.19,12885.4,400],["2023-03-16",12885.4,12958.61,12812.19,12958.61,6600],["2023-03-17",12812.19,12812.19,12812.19,12812.19,2500],["2023-03-20",12812.19,12812.19,11787.21,12812.19,3700],["2023-03-21",12812.19,12812.19,12812.19,12812.19,3000],["2023-03-22",12812.19,12812.19,12812.19,12812.19,0],["2023-03-23",12812.19,12812.19,12812.19,12812.19,0],["2023-03-24",12812.19,12812.19,12812.19,12812.19,12900],["2023-03-27",12812.19,12812.19,12812.19,12812.19,200],["2023-03-28",13105.04,13178.25,13105.04,13178.25,300],["2023-03-29",13178.25,13178.25,13178.25,13178.25,0],["2023-03-30",13178.25,13178.25,13178.25,13178.25,400],["2023-03-31",13178.25,13178.25,13178.25,13178.25,0],["2023-04-03",13178.25,13178.25,13178.25,13178.25,4700],["2023-04-04",13178.25,13178.25,13178.25,13178.25,1200],["2023-04-05",13178.25,13178.25,13178.25,13178.25,2600],["2023-04-06",13178.25,13324.67,13178.25,13324.67,1600],["2023-04-07",13397.89,13397.89,13178.25,13178.25,5600],["2023-04-10",13178.25,13251.46,13178.25,13178.25,2400],["2023-04-11",13178.25,13178.25,13178.25,13178.25,0],["2023-04-12",13251.46,13251.46,13251.46,13251.46,1100],["2023-04-13",13251.46,13251.46,13251.46,13251.46,3600],["2023-04-14",13251.46,13617.52,13251.46,13617.52,200],["2023-04-17",13251.46,13544.31,13178.25,13544.31,1100],["2023-04-18",13544.31,13910.37,13544.31,13910.37,3300],["2023-04-19",13910.37,13910.37,13910.37,13910.37,4400],["2023-04-20",14715.71,15301.41,14715.71,15301.41,22500],["2023-04-21",14642.5,15228.2,14642.5,15228.2,3000],["2023-04-24",14642.5,16033.54,14642.5,16033.54,3500],["2023-04-25",16033.54,16033.54,16033.54,16033.54,0],["2023-04-26",16033.54,16033.54,16033.54,16033.54,700],["2023-04-27",16033.54,16033.54,16033.54,16033.54,0],["2023-04-28",16033.54,16033.54,16033.54,16033.54,0],["2023-05-04",14715.71,15813.9,14715.71,15740.69,1600],["2023-05-05",15667.47,15667.47,15374.62,15374.62,300],["2023-05-08",14788.92,15374.62,14788.92,15374.62,1600],["2023-05-09",15374.62,15374.62,15374.62,15374.62,0],["2023-05-10",15301.41,15374.62,15301.41,15374.62,300],["2023-05-11",15374.62,15374.62,15374.62,15374.62,8000],["2023-05-12",15690.0,15690.0,15690.0,15690.0,200],["2023-05-15",15690.0,15690.0,15690.0,15690.0,0],["2023-05-16",15690.0,15690.0,15690.0,15690.0,0],["2023-05-17",15611.16,15611.16,14743.87,15611.16,1100],["2023-05-18",14980.4,14980.4,14586.18,14586.18,900],["2023-05-19",14507.34,15611.16,14507.34,15611.16,200],["2023-05-22",14980.4,14980.4,14980.4,14980.4,2000],["2023-05-23",14743.87,14743.87,14743.87,14743.87,300],["2023-05-24",15374.62,15374.62,15374.62,15374.62,100],["2023-05-25",14980.4,14980.4,14980.4,14980.4,100],["2023-05-26",15216.94,15216.94,15216.94,15216.94,100],["2023-05-29",14743.87,15216.94,14665.03,15216.94,2000],["2023-05-30",15216.94,15216.94,15216.94,15216.94,0],["2023-05-31",15216.94,15216.94,15216.94,15216.94,0],["2023-06-01",14822.71,14822.71,14822.71,14822.71,100],["2023-06-02",14822.71,14822.71,14586.18,14586.18,3500],["2023-06-05",15138.09,15374.62,14980.4,15374.62,5900],["2023-06-06",15374.62,15532.31,14980.4,14980.4,1700],["2023-06-07",14980.4,14980.4,14980.4,14980.4,200],["2023-06-08",14980.4,14980.4,14980.4,14980.4,200],["2023-06-09",14980.4,14980.4,14980.4,14980.4,200],["2023-06-12",14980.4,14980.4,14586.18,14980.4,900],["2023-06-13",14980.4,14980.4,14980.4,14980.4,0],["2023-06-14",14980.4,15059.25,14822.71,14822.71,3500],["2023-06-15",14822.71,14822.71,14822.71,14822.71,100],["2023-06-16",14901.56,14980.4,14901.56,14980.4,4400],["2023-06-19",14901.56,15059.25,14901.56,15059.25,6300],["2023-06-20",15059.25,15059.25,15059.25,15059.25,3000],["2023-06-21",15138.09,15374.62,13561.21,15374.62,4000],["2023-06-22",15216.94,15216.94,15216.94,15216.94,200],["2023-06-23",15216.94,15216.94,15216.94,15216.94,0],["2023-06-26",14349.65,15532.31,14191.96,15453.47,2500],["2023-06-27",15453.47,15453.47,15374.62,15374.62,200],["2023-06-28",15374.62,15374.62,15374.62,15374.62,100],["2023-06-29",15374.62,15374.62,15374.62,15374.62,100],["2023-06-30",15374.62,15374.62,15374.62,15374.62,100],["2023-07-03",15374.62,15374.62,13876.58,14980.4,38500],["2023-07-04",14665.03,15059.25,14665.03,15059.25,1000],["2023-07-05",15059.25,15059.25,15059.25,15059.25,0],["2023-07-06",14270.8,15059.25,14270.8,15059.25,1100],["2023-07-07",15059.25,15059.25,15059.25,15059.25,1000],["2023-07-10",15059.25,15059.25,15059.25,15059.25,5300],["2023-07-11",15059.25,15059.25,15059.25,15059.25,14200],["2023-07-12",15059.25,15059.25,14665.03,14743.87,600],["2023-07-13",14743.87,14743.87,14743.87,14743.87,0],["2023-07-14",14743.87,14743.87,14743.87,14743.87,0],["2023-07-17",15059.25,15059.25,14980.4,14980.4,900],["2023-07-18",14507.34,14980.4,14507.34,14665.03,3200],["2023-07-19",14665.03,14665.03,14191.96,14665.03,49100],["2023-07-20",15768.85,15768.85,14743.87,14980.4,2600],["2023-07-21",14822.71,14822.71,14822.71,14822.71,500],["2023-07-24",14980.4,15374.62,14980.4,15374.62,9400],["2023-07-25",15295.78,15374.62,15138.09,15374.62,5300],["2023-07-26",15059.25,15138.09,15059.25,15059.25,700],["2023-07-27",15059.25,15138.09,15059.25,15059.25,1700],["2023-07-28",14980.4,15059.25,14980.4,15059.25,1700],["2023-07-31",15138.09,15216.94,15138.09,15216.94,14200],["2023-08-01",15216.94,15374.62,15216.94,15216.94,5400],["2023-08-02",15138.09,15138.09,15059.25,15059.25,2500],["2023-08-03",15059.25,15059.25,15059.25,15059.25,9600],["2023-08-04",15059.25,15059.25,15059.25,15059.25,0],["2023-08-07",15138.09,15374.62,15138.09,15374.62,600],["2023-08-08",15295.78,15374.62,15295.78,15374.62,11500],["2023-08-09",15374.62,15374.62,15295.78,15374.62,33900],["2023-08-10",15374.62,15374.62,15216.94,15216.94,1500],["2023-08-11",15374.62,15374.62,15374.62,15374.62,700],["2023-08-14",15453.47,15453.47,14980.4,15374.62,3800],["2023-08-15",15374.62,15374.62,15374.62,15374.62,0],["2023-08-16",15374.62,15374.62,15374.62,15374.62,0],["2023-08-17",15374.62,15374.62,15374.62,15374.62,0],["2023-08-18",15059.25,15059.25,14980.4,14980.4,1600],["2023-08-21",14980.4,14980.4,14980.4,14980.4,700],["2023-08-22",14980.4,15059.25,14980.4,15059.25,3500],["2023-08-23",15059.25,15059.25,14980.4,15059.25,11700],["2023-08-24",14980.4,15295.78,14980.4,15295.78,200],["2023-08-25",15295.78,15295.78,15295.78,15295.78,0],["2023-08-28",15138.09,15690.0,15138.09,15690.0,1000],["2023-08-29",15690.0,15690.0,15690.0,15690.0,0],["2023-08-30",15059.25,15138.09,14980.4,15138.09,11000],["2023-08-31",15138.09,15138.09,15138.09,15138.09,4000],["2023-09-05",14665.03,15138.09,14191.96,14980.4,5400],["2023-09-06",14980.4,15138.09,14980.4,15138.09,600],["2023-09-07",15138.09,15216.94,15138.09,15138.09,3300],["2023-09-08",15138.09,15138.09,15138.09,15138.09,200],["2023-09-11",15138.09,15295.78,14980.4,15138.09,5900],["2023-09-12",15138.09,15138.09,15138.09,15138.09,900],["2023-09-13",14980.4,15138.09,14980.4,14980.4,3100],["2023-09-14",15374.62,15374.62,15374.62,15374.62,100],["2023-09-15",14980.4,14980.4,14980.4,14980.4,1500],["2023-09-18",14980.4,14980.4,14980.4,14980.4,0],["2023-09-19",14980.4,15138.09,14980.4,15138.09,2400],["2023-09-20",15138.09,15138.09,15138.09,15138.09,0],["2023-09-21",15374.62,15374.62,15374.62,15374.62,100],["2023-09-22",14980.4,14980.4,14980.4,14980.4,100],["2023-09-25",15374.62,15374.62,14191.96,14743.87,9100],["2023-09-26",15374.62,15374.62,15374.62,15374.62,300],["2023-09-27",15138.09,15138.09,14980.4,14980.4,1500],["2023-09-28",14980.4,14980.4,14980.4,14980.4,500],["2023-09-29",14980.4,14980.4,14980.4,14980.4,0],["2023-10-02",15138.09,15138.09,14665.03,14822.71,800],["2023-10-03",14822.71,14822.71,14822.71,14822.71,500],["2023-10-04",14822.71,14822.71,14822.71,14822.71,0],["2023-10-05",14822.71,14822.71,14822.71,14822.71,0],["2023-10-06",14980.4,14980.4,14822.71,14901.56,13000],["2023-10-09",14980.4,14980.4,14980.4,14980.4,700],["2023-10-10",14980.4,14980.4,14980.4,14980.4,100],["2023-10-11",14980.4,14980.4,14980.4,14980.4,3400],["2023-10-12",14980.4,14980.4,14980.4,14980.4,0],["2023-10-13",14743.87,14980.4,14743.87,14980.4,1300],["2023-10-16",14980.4,14980.4,14980.4,14980.4,0],["2023-10-17",14980.4,14980.4,14980.4,14980.4,1100],["2023-10-18",14743.87,14980.4,14743.87,14980.4,200],["2023-10-19",14822.71,14980.4,14743.87,14743.87,6700],["2023-10-20",14743.87,14743.87,14743.87,14743.87,18000],["2023-10-23",14822.71,15059.25,14743.87,15059.25,1600],["2023-10-24",14980.4,15059.25,14980.4,15059.25,2000],["2023-10-25",15059.25,15059.25,15059.25,15059.25,500],["2023-10-26",14743.87,14822.71,14270.8,14822.71,4900],["2023-10-27",14822.71,14822.71,14822.71,14822.71,100],["2023-10-30",14901.56,14901.56,14901.56,14901.56,500],["2023-10-31",14743.87,14743.87,14507.34,14507.34,5000],["2023-11-01",14586.18,14586.18,14507.34,14507.34,2700],["2023-11-02",14665.03,14980.4,14665.03,14743.87,2300],["2023-11-03",14743.87,14743.87,14743.87,14743.87,0],["2023-11-06",14743.87,14743.87,14743.87,14743.87,600],["2023-11-07",14980.4,14980.4,14980.4,14980.4,100],["2023-11-08",14980.4,14980.4,14980.4,14980.4,100],["2023-11-09",14980.4,14980.4,14980.4,14980.4,17700],["2023-11-10",14980.4,14980.4,14980.4,14980.4,6400],["2023-11-13",14980.4,14980.4,14980.4,14980.4,14800],["2023-11-14",14980.4,14980.4,14980.4,14980.4,0],["2023-11-15",14980.4,14980.4,14980.4,14980.4,300],["2023-11-16",14980.4,14980.4,14822.71,14822.71,400],["2023-11-17",14822.71,14822.71,14822.71,14822.71,0],["2023-11-20",14822.71,14822.71,14822.71,14822.71,0],["2023-11-21",14822.71,14822.71,14822.71,14822.71,0],["2023-11-22",14822.71,14822.71,14822.71,14822.71,0],["2023-11-23",14980.4,14980.4,14980.4,14980.4,11500],["2023-11-24",14980.4,14980.4,14980.4,14980.4,100],["2023-11-27",14980.4,14980.4,14980.4,14980.4,400],["2023-11-28",14980.4,14980.4,14901.56,14901.56,200],["2023-11-29",14980.4,14980.4,14980.4,14980.4,400],["2023-11-30",14980.4,14980.4,14980.4,14980.4,700],["2023-12-01",14980.4,14980.4,14822.71,14822.71,1600],["2023-12-04",14980.4,14980.4,14980.4,14980.4,900],["2023-12-05",14586.18,14743.87,14586.18,14743.87,4400],["2023-12-06",14822.71,14980.4,14822.71,14901.56,4400],["2023-12-07",15059.25,15059.25,15059.25,15059.25,600],["2023-12-08",15138.09,15138.09,15059.25,15059.25,500],["2023-12-11",14980.4,14980.4,14901.56,14901.56,300],["2023-12-12",15216.94,15768.85,14901.56,14901.56,4700],["2023-12-13",14980.4,14980.4,14980.4,14980.4,206400],["2023-12-14",15059.25,15374.62,14980.4,14980.4,7900],["2023-12-15",14980.4,14980.4,14822.71,14822.71,12600],["2023-12-18",14822.71,14822.71,14822.71,14822.71,0],["2023-12-19",14822.71,14822.71,14586.18,14822.71,23400],["2023-12-20",14822.71,14822.71,14665.03,14665.03,9000],["2023-12-21",14665.03,14665.03,14507.34,14665.03,142300],["2023-12-22",14665.03,14822.71,14665.03,14822.71,1300],["2023-12-25",14901.56,14901.56,14901.56,14901.56,2200],["2023-12-26",14822.71,14980.4,14822.71,14901.56,6800],["2023-12-27",14901.56,14901.56,14901.56,14901.56,600],["2023-12-28",14901.56,14980.4,14901.56,14901.56,6300],["2023-12-29",14980.4,14980.4,14980.4,14980.4,1000],["2024-01-02",14980.4,15138.09,14980.4,14980.4,3800],["2024-01-03",14980.4,15138.09,14980.4,15138.09,1000],["2024-01-04",15059.25,15059.25,15059.25,15059.25,500],["2024-01-05",14980.4,15059.25,14980.4,15059.25,11300],["2024-01-08",14980.4,14980.4,14980.4,14980.4,10000],["2024-01-09",14980.4,14980.4,14901.56,14901.56,10600],["2024-01-10",14901.56,14980.4,14822.71,14980.4,19000],["2024-01-11",14980.4,14980.4,14980.4,14980.4,300],["2024-01-12",14980.4,14980.4,14980.4,14980.4,3500],["2024-01-15",14980.4,14980.4,14980.4,14980.4,2100],["2024-01-16",14980.4,14980.4,14980.4,14980.4,0],["2024-01-17",14980.4,14980.4,14743.87,14980.4,28700],["2024-01-18",14980.4,14980.4,14980.4,14980.4,100],["2024-01-19",14822.71,14901.56,14743.87,14822.71,6700],["2024-01-22",14901.56,15216.94,14822.71,14901.56,17500],["2024-01-23",14822.71,14901.56,14822.71,14901.56,9200],["2024-01-24",14901.56,14901.56,14822.71,14901.56,11700],["2024-01-25",14901.56,14901.56,14901.56,14901.56,0],["2024-01-26",14980.4,15374.62,14901.56,14980.4,6600],["2024-01-29",14980.4,14980.4,14901.56,14901.56,24600],["2024-01-30",14901.56,14901.56,14822.71,14822.71,53800],["2024-01-31",14822.71,14822.71,14586.18,14743.87,95200],["2024-02-01",14743.87,14743.87,14743.87,14743.87,19800],["2024-02-02",14743.87,14743.87,14665.03,14665.03,15400],["2024-02-05",14665.03,14665.03,14665.03,14665.03,0],["2024-02-06",14743.87,14822.71,14743.87,14822.71,2100],["2024-02-07",14901.56,14980.4,14743.87,14980.4,6500],["2024-02-15",14901.56,14980.4,14901.56,14980.4,14400],["2024-02-16",14980.4,15059.25,14980.4,14980.4,2300],["2024-02-19",15138.09,15138.09,14980.4,14980.4,4500],["2024-02-20",15138.09,15138.09,15138.09,15138.09,600],["2024-02-21",15138.09,15138.09,15138.09,15138.09,0],["2024-02-22",14980.4,15059.25,14980.4,15059.25,7900],["2024-02-23",14980.4,15059.25,14980.4,15059.25,2000],["2024-02-26",14980.4,14980.4,14980.4,14980.4,2200],["2024-02-27",14980.4,15059.25,14980.4,15059.25,4400],["2024-02-28",15059.25,15138.09,15059.25,15138.09,2300],["2024-02-29",15138.09,15138.09,15138.09,15138.09,10800],["2024-03-01",15138.09,15138.09,15138.09,15138.09,1100],["2024-03-04",15138.09,15138.09,15138.09,15138.09,3700],["2024-03-05",15295.78,15295.78,14980.4,15295.78,4500],["2024-03-06",15295.78,15295.78,15216.94,15216.94,1800],["2024-03-07",15059.25,15059.25,15059.25,15059.25,100],["2024-03-08",15138.09,15138.09,14901.56,15138.09,41700],["2024-03-11",15138.09,15138.09,15138.09,15138.09,0],["2024-03-12",15295.78,15295.78,15059.25,15138.09,2700],["2024-03-13",15059.25,15295.78,14980.4,15295.78,72000],["2024-03-14",15216.94,15216.94,15216.94,15216.94,500],["2024-03-15",15295.78,15295.78,14980.4,14980.4,6100],["2024-03-18",14980.4,14980.4,14980.4,14980.4,29200],["2024-03-19",14980.4,14980.4,14980.4,14980.4,22300],["2024-03-20",14980.4,14980.4,14665.03,14980.4,35100],["2024-03-21",15138.09,15138.09,15059.25,15059.25,10400],["2024-03-22",15059.25,15295.78,14980.4,15138.09,16800],["2024-03-25",15138.09,15138.09,15138.09,15138.09,6800],["2024-03-26",15138.09,15374.62,15138.09,15374.62,3100],["2024-03-27",15374.62,15532.31,15374.62,15532.31,15600],["2024-03-28",15532.31,15611.16,15374.62,15532.31,12600],["2024-03-29",15611.16,15690.0,15532.31,15532.31,7000],["2024-04-01",15532.31,16084.22,15532.31,15532.31,9500],["2024-04-02",15611.16,15690.0,15611.16,15611.16,2900],["2024-04-03",15611.16,15611.16,15611.16,15611.16,1300],["2024-04-04",15453.47,15611.16,15453.47,15453.47,1000],["2024-04-05",15453.47,15690.0,15453.47,15532.31,5700],["2024-04-08",15532.31,15532.31,15138.09,15295.78,6900],["2024-04-09",15453.47,15611.16,15453.47,15532.31,9000],["2024-04-10",15453.47,15532.31,15453.47,15532.31,1600],["2024-04-11",15532.31,15611.16,15374.62,15374.62,1700],["2024-04-12",15453.47,15453.47,15453.47,15453.47,700],["2024-04-15",15374.62,15453.47,15295.78,15295.78,15100],["2024-04-16",15532.31,15532.31,15216.94,15295.78,11900],["2024-04-17",15295.78,15295.78,15295.78,15295.78,2400],["2024-04-19",15295.78,15374.62,15216.94,15295.78,16800],["2024-04-22",15295.78,15374.62,15295.78,15374.62,116200],["2024-04-23",15374.62,15374.62,15374.62,15374.62,6600],["2024-04-24",15374.62,15453.47,15374.62,15374.62,12500],["2024-04-25",15374.62,15453.47,15374.62,15374.62,37500],["2024-04-26",15374.62,15532.31,15374.62,15532.31,31100],["2024-05-02",15532.31,16005.38,15532.31,16005.38,32000],["2024-05-03",15532.31,16399.6,15532.31,15847.69,3000],["2024-05-06",16084.22,16084.22,16084.22,16084.22,100],["2024-05-07",16084.22,16084.22,15768.85,15926.53,3600],["2024-05-08",16163.07,16163.07,15926.53,15926.53,4800],["2024-05-09",16005.38,16084.22,15926.53,16005.38,29100],["2024-05-10",16163.07,16163.07,15847.69,15847.69,8600],["2024-05-13",16163.07,16163.07,15926.53,15926.53,2900],["2024-05-14",15926.53,16320.75,15926.53,16320.75,58500],["2024-05-15",16320.75,16557.29,16320.75,16557.29,11000],["2024-05-16",16557.29,17345.73,16557.29,17030.35,93100],["2024-05-17",17030.35,17109.2,16793.82,17109.2,80600],["2024-05-20",17188.04,17424.57,16951.51,17345.73,107700],["2024-05-21",17188.04,17345.73,17109.2,17188.04,45300],["2024-05-22",17188.04,17345.73,17030.35,17345.73,69600],["2024-05-23",17109.2,17345.73,17109.2,17109.2,35700],["2024-05-24",17109.2,17266.89,17109.2,17188.04,56200],["2024-05-27",17188.04,17503.42,17188.04,17424.57,65800],["2024-05-28",17424.57,17739.95,17345.73,17424.57,61300],["2024-05-29",17424.57,17503.42,17424.57,17424.57,25400],["2024-05-30",18693.35,18693.35,16917.06,17424.57,17700],["2024-05-31",16917.06,16917.06,16917.06,16917.06,8900],["2024-06-03",16917.06,17424.57,16917.06,17086.23,1700],["2024-06-04",17255.4,17339.99,17170.82,17339.99,29500],["2024-06-05",17339.99,17339.99,17339.99,17339.99,1500],["2024-06-06",17339.99,17593.74,17339.99,17593.74,3600],["2024-06-07",17593.74,17762.92,17339.99,17339.99,5800],["2024-06-10",17339.99,17424.57,17339.99,17339.99,10700],["2024-06-11",17424.57,17424.57,17339.99,17424.57,600],["2024-06-12",17339.99,17424.57,17339.99,17424.57,7700],["2024-06-13",17339.99,17339.99,17339.99,17339.99,11500],["2024-06-14",17424.57,17424.57,17339.99,17339.99,40200],["2024-06-17",17339.99,17509.16,17339.99,17509.16,28400],["2024-06-18",17509.16,17762.92,17509.16,17509.16,41800],["2024-06-19",17339.99,17678.33,17339.99,17678.33,13600],["2024-06-20",17678.33,17762.92,17678.33,17678.33,29200],["2024-06-21",18947.11,18947.11,18185.84,18524.18,6800],["2024-06-24",18185.84,18439.6,18185.84,18355.01,10100],["2024-06-25",18185.84,18185.84,17847.5,17847.5,10300],["2024-06-26",17847.5,17847.5,17847.5,17847.5,5500],["2024-06-27",17847.5,18355.01,17847.5,17847.5,6700],["2024-06-28",17847.5,17847.5,17593.74,17593.74,3300],["2024-07-01",18185.84,18185.84,18185.84,18185.84,100],["2024-07-02",18016.67,18185.84,17762.92,18185.84,3400],["2024-07-03",17932.09,17932.09,17847.5,17847.5,2400],["2024-07-04",17762.92,17762.92,17762.92,17762.92,2000],["2024-07-05",17762.92,18185.84,17762.92,18185.84,1000],["2024-07-08",18185.84,18185.84,17424.57,17932.09,5600],["2024-07-09",17932.09,18016.67,17509.16,18016.67,10900],["2024-07-10",18101.26,18101.26,17847.5,17932.09,14100],["2024-07-11",18016.67,18016.67,17762.92,17762.92,6300],["2024-07-12",17762.92,17932.09,17762.92,17762.92,5000],["2024-07-15",18101.26,18101.26,18101.26,18101.26,16200],["2024-07-16",18185.84,18439.6,18101.26,18185.84,11600],["2024-07-17",18185.84,18270.43,17932.09,18185.84,14600],["2024-07-18",19031.69,19031.69,17932.09,18777.94,5900],["2024-07-19",18777.94,19031.69,18777.94,18777.94,3500],["2024-07-22",18185.84,18608.77,18101.26,18608.77,1100],["2024-07-23",18524.18,19031.69,18524.18,18608.77,600],["2024-07-24",18608.77,18608.77,17847.5,18355.01,8000],["2024-07-25",18270.43,18270.43,18270.43,18270.43,400],["2024-07-26",18270.43,18270.43,18185.84,18185.84,6100],["2024-07-29",18185.84,18185.84,18185.84,18185.84,0],["2024-07-30",18524.18,18524.18,18101.26,18185.84,3200],["2024-07-31",17932.09,19031.69,17932.09,18608.77,18200],["2024-08-01",19877.55,19877.55,18608.77,18693.35,11500],["2024-08-02",18693.35,18693.35,18693.35,18693.35,8500],["2024-08-05",18693.35,18693.35,16917.06,17847.5,26200],["2024-08-06",17762.92,17932.09,17509.16,17762.92,5200],["2024-08-07",17762.92,17847.5,17762.92,17847.5,12500],["2024-08-08",17932.09,18016.67,17932.09,18016.67,200],["2024-08-09",18439.6,18439.6,18355.01,18355.01,2700],["2024-08-12",18355.01,18355.01,18355.01,18355.01,100],["2024-08-13",18185.84,18185.84,18016.67,18016.67,1500],["2024-08-14",18185.84,18185.84,17762.92,17762.92,6000],["2024-08-15",17847.5,17932.09,17847.5,17932.09,1000],["2024-08-16",17932.09,18101.26,17762.92,18101.26,5100],["2024-08-19",17847.5,17847.5,17847.5,17847.5,12300],["2024-08-20",17762.92,17847.5,17762.92,17762.92,10500],["2024-08-21",18101.26,18101.26,17847.5,17847.5,1600],["2024-08-22",17932.09,17932.09,17762.92,17762.92,5000],["2024-08-23",17762.92,17762.92,17762.92,17762.92,0],["2024-08-26",17762.92,18185.84,17762.92,18016.67,4200],["2024-08-27",18016.67,18016.67,18016.67,18016.67,1100],["2024-08-28",18016.67,18101.26,18016.67,18016.67,5700],["2024-08-29",18016.67,18016.67,18016.67,18016.67,5600],["2024-08-30",18185.84,18270.43,17762.92,18101.26,15400],["2024-09-04",18185.84,18185.84,17932.09,17932.09,2900],["2024-09-05",18101.26,18101.26,18101.26,18101.26,300],["2024-09-06",18101.26,18101.26,18101.26,18101.26,200],["2024-09-09",18101.26,18101.26,17762.92,17762.92,1300],["2024-09-10",17762.92,17847.5,17762.92,17762.92,4800],["2024-09-11",17762.92,17762.92,17762.92,17762.92,11800],["2024-09-12",17762.92,17762.92,17762.92,17762.92,2900],["2024-09-13",17762.92,18101.26,17762.92,17762.92,9300],["2024-09-16",17762.92,17762.92,17762.92,17762.92,8300],["2024-09-17",17762.92,17762.92,17762.92,17762.92,26400],["2024-09-18",17762.92,17762.92,17762.92,17762.92,30200],["2024-09-19",17762.92,17762.92,17762.92,17762.92,2500],["2024-09-20",17847.5,17847.5,17762.92,17762.92,700],["2024-09-23",17762.92,17932.09,17762.92,17932.09,31500],["2024-09-24",17932.09,18016.67,17932.09,17932.09,1500],["2024-09-25",17762.92,17932.09,17762.92,17932.09,21900],["2024-09-26",18608.77,18608.77,17762.92,17847.5,700],["2024-09-27",17932.09,18185.84,17932.09,18016.67,19400],["2024-09-30",17847.5,17847.5,17847.5,17847.5,200],["2024-10-01",17932.09,18016.67,17762.92,17762.92,800],["2024-10-02",17762.92,17762.92,17762.92,17762.92,10900],["2024-10-03",17762.92,17762.92,17762.92,17762.92,8200],["2024-10-04",17847.5,17847.5,17762.92,17762.92,50500],["2024-10-07",17762.92,17762.92,17762.92,17762.92,0],["2024-10-08",17932.09,17932.09,17762.92,17762.92,5100],["2024-10-09",17762.92,17762.92,17762.92,17762.92,2100],["2024-10-10",17762.92,17847.5,17762.92,17847.5,1200],["2024-10-11",17847.5,17847.5,17762.92,17762.92,5900],["2024-10-14",17762.92,17762.92,17762.92,17762.92,8800],["2024-10-15",17762.92,17847.5,17762.92,17762.92,11600],["2024-10-16",17762.92,17762.92,17762.92,17762.92,0],["2024-10-17",17762.92,17762.92,17762.92,17762.92,600],["2024-10-18",17762.92,17762.92,17762.92,17762.92,40000],["2024-10-21",17762.92,17932.09,17762.92,17762.92,61500],["2024-10-22",18016.67,18016.67,17932.09,17932.09,1300],["2024-10-23",17762.92,17932.09,17762.92,17932.09,5900],["2024-10-24",17932.09,17932.09,17847.5,17847.5,700],["2024-10-25",17847.5,17847.5,17847.5,17847.5,12900],["2024-10-28",17932.09,17932.09,17932.09,17932.09,8300],["2024-10-29",17932.09,18016.67,17932.09,18016.67,9400],["2024-10-30",18016.67,18101.26,18016.67,18101.26,6500],["2024-10-31",18101.26,18185.84,18101.26,18185.84,1000],["2024-11-01",19454.62,19454.62,19454.62,19454.62,100],["2024-11-04",18185.84,18439.6,18185.84,18185.84,1200],["2024-11-05",18185.84,18185.84,18185.84,18185.84,5800],["2024-11-06",18185.84,18185.84,18185.84,18185.84,3600],["2024-11-07",18185.84,18355.01,18185.84,18355.01,9900],["2024-11-08",18355.01,18355.01,18355.01,18355.01,2400],["2024-11-11",18608.77,18608.77,18355.01,18355.01,1900],["2024-11-12",18185.84,18355.01,18185.84,18185.84,12300],["2024-11-13",18185.84,18270.43,18185.84,18270.43,6400],["2024-11-14",18355.01,18355.01,18270.43,18270.43,1400],["2024-11-15",17932.09,17932.09,17762.92,17762.92,3000],["2024-11-18",17847.5,17847.5,17847.5,17847.5,3100],["2024-11-19",18185.84,18185.84,17847.5,17847.5,4200],["2024-11-20",17762.92,17932.09,17762.92,17847.5,14100],["2024-11-21",17932.09,17932.09,17932.09,17932.09,2000],["2024-11-22",17932.09,17932.09,17847.5,17932.09,5800],["2024-11-25",17932.09,17932.09,17847.5,17847.5,3500],["2024-11-26",18101.26,18101.26,18101.26,18101.26,2600],["2024-11-27",18101.26,18101.26,17932.09,17932.09,7200],["2024-11-28",17932.09,17932.09,17932.09,17932.09,1000],["2024-11-29",18016.67,18016.67,17932.09,17932.09,2100],["2024-12-02",17932.09,18016.67,17932.09,18016.67,1300],["2024-12-03",18016.67,18016.67,18016.67,18016.67,900],["2024-12-04",18101.26,18101.26,18101.26,18101.26,1100],["2024-12-05",17932.09,17932.09,17932.09,17932.09,1100],["2024-12-06",18016.67,18101.26,17932.09,17932.09,9200],["2024-12-09",17847.5,18016.67,17847.5,17932.09,33900],["2024-12-10",18016.67,18016.67,18016.67,18016.67,4500],["2024-12-11",18101.26,18101.26,18016.67,18101.26,6900],["2024-12-12",18185.84,18185.84,18016.67,18016.67,2200],["2024-12-13",18016.67,18016.67,18016.67,18016.67,1100],["2024-12-16",18016.67,18101.26,18016.67,18016.67,17400],["2024-12-17",17932.09,17932.09,17932.09,17932.09,500],["2024-12-18",18016.67,18016.67,17932.09,17932.09,700],["2024-12-19",18185.84,18185.84,18101.26,18101.26,400],["2024-12-20",17847.5,17847.5,17847.5,17847.5,400],["2024-12-23",18101.26,18101.26,18101.26,18101.26,300],["2024-12-24",18101.26,18101.26,17762.92,17932.09,6500],["2024-12-25",18101.26,18101.26,18101.26,18101.26,300],["2024-12-26",17932.09,18016.67,17932.09,17932.09,11700],["2024-12-27",18016.67,18016.67,18016.67,18016.67,1300],["2024-12-30",18101.26,18185.84,18016.67,18016.67,7800],["2024-12-31",17932.09,19539.21,17932.09,19539.21,2200],["2025-01-02",19539.21,19539.21,18355.01,18439.6,1300],["2025-01-03",18439.6,18439.6,18439.6,18439.6,0],["2025-01-06",18439.6,18439.6,18439.6,18439.6,2000],["2025-01-07",18439.6,18608.77,18355.01,18608.77,10900],["2025-01-08",18608.77,18608.77,18608.77,18608.77,0],["2025-01-09",18608.77,18608.77,18608.77,18608.77,0],["2025-01-10",18185.84,18185.84,18185.84,18185.84,100],["2025-01-13",18185.84,18185.84,18185.84,18185.84,1900],["2025-01-14",18185.84,18185.84,18185.84,18185.84,0],["2025-01-15",18185.84,18185.84,18185.84,18185.84,800],["2025-01-16",18270.43,18270.43,18270.43,18270.43,300],["2025-01-17",18270.43,18270.43,18270.43,18270.43,0],["2025-01-20",18355.01,18355.01,18355.01,18355.01,1800],["2025-01-21",19285.45,20131.3,19285.45,20131.3,43700],["2025-01-22",20469.64,22076.77,20469.64,20723.4,8600],["2025-01-23",20723.4,20892.57,20723.4,20892.57,6300],["2025-01-24",21569.25,21992.18,20977.16,21569.25,6500],["2025-02-03",21569.25,22668.86,21146.33,22584.28,24300],["2025-02-04",22838.03,22838.03,22330.52,22330.52,5400],["2025-02-05",22330.52,24529.74,22330.52,23853.06,49400],["2025-02-06",24022.23,24868.08,24022.23,24868.08,23500],["2025-02-07",24783.5,24783.5,23853.06,24191.4,9600],["2025-02-10",23768.47,23937.64,23430.13,23937.64,17200],["2025-02-11",23683.89,24868.08,23683.89,24614.33,12700],["2025-02-12",24275.98,24698.91,23514.72,24360.57,30200],["2025-02-13",23683.89,23683.89,23683.89,23683.89,1800],["2025-02-14",23260.96,23937.64,23260.96,23937.64,15700],["2025-02-17",23937.64,23937.64,23345.55,23853.06,5400],["2025-02-18",23853.06,24106.81,23599.3,24106.81,4600],["2025-02-19",24106.81,24106.81,24106.81,24106.81,900],["2025-02-20",24445.15,24445.15,24106.81,24191.4,9900],["2025-02-21",24191.4,24191.4,23768.47,23768.47,4100],["2025-02-24",23683.89,24022.23,23345.55,24022.23,6300],["2025-02-25",24106.81,24275.98,23514.72,23768.47,5800],["2025-02-26",24275.98,24529.74,24022.23,24106.81,3500],["2025-02-27",24106.81,24106.81,24106.81,24106.81,200],["2025-02-28",24106.81,24868.08,24106.81,24445.15,18900],["2025-03-03",23937.64,23937.64,23937.64,23937.64,100],["2025-03-04",24529.74,24529.74,23937.64,24275.98,11200],["2025-03-05",24275.98,24529.74,24106.81,24191.4,5500],["2025-03-06",24191.4,24445.15,24191.4,24275.98,2200],["2025-03-07",24191.4,24275.98,24191.4,24275.98,400],["2025-03-10",24360.57,24360.57,24191.4,24360.57,2800],["2025-03-11",24275.98,24529.74,23937.64,24529.74,11800],["2025-03-12",24360.57,24614.33,24191.4,24275.98,19300],["2025-03-13",24106.81,24275.98,23937.64,24275.98,5000],["2025-03-14",24275.98,24275.98,23768.47,24275.98,1900],["2025-03-17",24106.81,24698.91,23937.64,24275.98,17000],["2025-03-18",24275.98,24445.15,24275.98,24360.57,4800],["2025-03-19",24022.23,24275.98,23937.64,24275.98,2100],["2025-03-20",24360.57,24360.57,24275.98,24275.98,3200],["2025-03-21",24275.98,24275.98,23937.64,24275.98,9700],["2025-03-24",24275.98,24275.98,24275.98,24275.98,0],["2025-03-25",24275.98,24529.74,24022.23,24022.23,14700],["2025-03-26",23853.06,23853.06,23599.3,23683.89,2500],["2025-03-27",23683.89,23683.89,23599.3,23599.3,2400],["2025-03-28",23430.13,23430.13,21653.84,22161.35,11200],["2025-03-31",22161.35,22330.52,22161.35,22161.35,9600],["2025-04-01",22245.94,22245.94,22161.35,22245.94,21500],["2025-04-02",22753.45,22753.45,22161.35,22161.35,7600],["2025-04-03",22161.35,22161.35,19962.13,20638.82,84600],["2025-04-04",19962.13,20638.82,19962.13,20638.82,26000],["2025-04-08",21907.6,21907.6,20215.89,20300.47,14200],["2025-04-09",20131.3,20638.82,20131.3,20554.23,3000],["2025-04-10",21992.18,22584.28,21992.18,22584.28,123300],["2025-04-11",22584.28,22584.28,22499.69,22584.28,1500],["2025-04-14",23007.2,23007.2,21823.01,22499.69,3600],["2025-04-15",22499.69,22499.69,21992.18,22415.11,6700],["2025-04-16",22330.52,22753.45,22245.94,22753.45,9500],["2025-04-17",22161.35,22161.35,21992.18,21992.18,7500],["2025-04-18",23260.96,23260.96,22415.11,22415.11,200],["2025-04-21",21992.18,21992.18,21569.25,21569.25,6000],["2025-04-22",21315.5,21315.5,19792.96,20554.23,3000],["2025-04-23",20554.23,20554.23,20300.47,20300.47,7300],["2025-04-24",20638.82,21146.33,20469.64,20469.64,1400],["2025-04-25",20469.64,20723.4,20469.64,20723.4,4700],["2025-04-28",20723.4,21569.25,20723.4,21400.08,13200],["2025-04-29",21400.08,21569.25,21400.08,21400.08,10900],["2025-05-05",21484.67,21823.01,21400.08,21484.67,26900],["2025-05-06",21484.67,22330.52,21484.67,22161.35,30600],["2025-05-07",22245.94,22245.94,22076.77,22076.77,1400],["2025-05-08",21992.18,22076.77,21907.6,22076.77,12700],["2025-05-09",22330.52,22330.52,21992.18,22245.94,35300],["2025-05-12",22415.11,22753.45,22415.11,22668.86,16400],["2025-05-13",22838.03,22838.03,22499.69,22584.28,16400],["2025-05-14",22838.03,22922.62,22584.28,22753.45,14600],["2025-05-15",23850.0,23850.0,21931.03,22205.17,19000],["2025-05-16",22205.17,22387.93,22022.41,22387.93,4500],["2025-05-19",22387.93,22479.31,22022.41,22387.93,10600],["2025-05-20",22387.93,22387.93,22113.79,22296.55,3300],["2025-05-21",22296.55,22570.69,22296.55,22296.55,17100],["2025-05-22",22296.55,22296.55,22296.55,22296.55,20100],["2025-05-23",22479.31,22479.31,22296.55,22387.93,10800],["2025-05-26",22387.93,22479.31,22296.55,22479.31,5400],["2025-05-27",22296.55,22479.31,22296.55,22479.31,10600],["2025-05-28",22479.31,22479.31,22387.93,22479.31,2000],["2025-05-29",22479.31,22479.31,22479.31,22479.31,900],["2025-05-30",22296.55,22387.93,22296.55,22387.93,900],["2025-06-02",22479.31,22479.31,22296.55,22387.93,4400],["2025-06-03",22387.93,22387.93,22387.93,22387.93,1000],["2025-06-04",22387.93,22479.31,22296.55,22479.31,3100],["2025-06-05",22479.31,22479.31,22479.31,22479.31,900],["2025-06-06",22479.31,22570.69,22479.31,22570.69,900],["2025-06-09",22479.31,22479.31,22296.55,22296.55,3200],["2025-06-10",22296.55,22570.69,22296.55,22570.69,200],["2025-06-11",22570.69,22570.69,22570.69,22570.69,400],["2025-06-12",22662.07,22662.07,22570.69,22570.69,700],["2025-06-13",22387.93,22570.69,22296.55,22570.69,7700],["2025-06-16",22570.69,22570.69,22570.69,22570.69,0],["2025-06-17",22570.69,22570.69,22479.31,22479.31,300],["2025-06-18",22387.93,22570.69,22296.55,22570.69,2700],["2025-06-19",22570.69,22570.69,22022.41,22205.17,8400],["2025-06-20",22662.07,22662.07,22662.07,22662.07,1400],["2025-06-23",24124.14,24124.14,22570.69,23667.24,600],["2025-06-24",22753.45,23027.59,22753.45,23027.59,1200],["2025-06-25",22844.83,22936.21,22296.55,22936.21,1700],["2025-06-26",22936.21,22936.21,22936.21,22936.21,0],["2025-06-27",22844.83,22844.83,22753.45,22753.45,500],["2025-06-30",22570.69,22662.07,22296.55,22662.07,8500],["2025-07-01",22296.55,22296.55,22205.17,22205.17,5000],["2025-07-02",22387.93,22387.93,22205.17,22205.17,4800],["2025-07-03",22205.17,22205.17,22205.17,22205.17,0],["2025-07-04",22113.79,22479.31,22113.79,22205.17,3100],["2025-07-07",22205.17,22387.93,21931.03,22387.93,31100],["2025-07-08",22205.17,22205.17,22205.17,22205.17,5600],["2025-07-09",22205.17,22205.17,22022.41,22022.41,200],["2025-07-10",22296.55,22479.31,22296.55,22479.31,1100],["2025-07-11",22479.31,22479.31,22205.17,22479.31,5500],["2025-07-14",22570.69,22936.21,22479.31,22936.21,15000],["2025-07-15",22936.21,22936.21,22662.07,22662.07,200],["2025-07-16",22662.07,22844.83,22662.07,22844.83,200],["2025-07-17",22844.83,22844.83,22753.45,22753.45,500],["2025-07-18",22479.31,22479.31,22387.93,22479.31,2900],["2025-07-21",23575.86,24672.41,22844.83,23758.62,20800],["2025-07-22",23758.62,23758.62,23301.72,23758.62,4600],["2025-07-23",26043.1,26134.48,24672.41,25403.45,47400],["2025-07-24",25494.83,25494.83,24672.41,25129.31,2000],["2025-07-25",25037.93,25037.93,24306.9,24489.66,18700],["2025-07-28",24763.79,25129.31,24489.66,25129.31,34200],["2025-07-29",25220.69,25586.21,23941.38,24672.41,26100],["2025-07-30",24672.41,25129.31,24672.41,24855.17,3300],["2025-07-31",25129.31,25129.31,24581.03,24855.17,21600],["2025-08-01",24672.41,25129.31,24489.66,24489.66,10000],["2025-08-04",24306.9,24946.55,24215.52,24946.55,4200],["2025-08-05",25129.31,25129.31,24489.66,24672.41,4100],["2025-08-06",24672.41,25403.45,24672.41,24946.55,9800],["2025-08-07",24672.41,24672.41,24489.66,24672.41,6800],["2025-08-08",24672.41,24672.41,24489.66,24581.03,3400],["2025-08-11",24672.41,24855.17,24672.41,24855.17,6700],["2025-08-12",24855.17,24855.17,24855.17,24855.17,4200],["2025-08-13",24581.03,24763.79,24581.03,24581.03,600],["2025-08-14",24489.66,24581.03,24215.52,24398.28,21700],["2025-08-15",24489.66,24581.03,24489.66,24489.66,1400],["2025-08-18",24489.66,25129.31,24489.66,25129.31,29000],["2025-08-19",25129.31,25586.21,25129.31,25586.21,1000],["2025-08-20",24855.17,25312.07,24855.17,25312.07,1300],["2025-08-21",24763.79,24855.17,24672.41,24763.79,11600],["2025-08-22",24763.79,24763.79,24489.66,24763.79,15400],["2025-08-25",24398.28,24672.41,24398.28,24581.03,2100],["2025-08-26",24581.03,24581.03,24581.03,24581.03,0],["2025-08-27",24489.66,26408.62,24489.66,25951.72,1600],["2025-08-28",25951.72,25951.72,24763.79,24855.17,900],["2025-08-29",24581.03,24672.41,24581.03,24672.41,700],["2025-09-03",24672.41,24672.41,24672.41,24672.41,1300],["2025-09-04",24855.17,24855.17,24855.17,24855.17,100],["2025-09-05",24581.03,24946.55,24581.03,24581.03,5200],["2025-09-08",24581.03,24672.41,24581.03,24581.03,2200],["2025-09-09",24581.03,24581.03,24581.03,24581.03,0],["2025-09-10",24581.03,24672.41,24581.03,24581.03,6400],["2025-09-11",24581.03,24763.79,24489.66,24672.41,65400],["2025-09-12",24489.66,24672.41,24489.66,24672.41,15200],["2025-09-15",24763.79,24855.17,24489.66,24581.03,30000],["2025-09-16",24581.03,24581.03,24306.9,24489.66,16500],["2025-09-17",24489.66,24489.66,24032.76,24032.76,64400],["2025-09-18",24306.9,24306.9,24032.76,24032.76,4200],["2025-09-19",24032.76,24032.76,24032.76,24032.76,9200],["2025-09-22",24032.76,24032.76,24032.76,24032.76,3200],["2025-09-23",24032.76,24032.76,23941.38,23941.38,6200],["2025-09-24",24032.76,24032.76,23758.62,23941.38,6000],["2025-09-25",23941.38,24032.76,23941.38,23941.38,9000],["2025-09-26",24032.76,24032.76,23941.38,23941.38,1300],["2025-09-29",23941.38,23941.38,23758.62,23758.62,5400],["2025-09-30",23758.62,23758.62,23758.62,23758.62,4900],["2025-10-01",23758.62,23758.62,23667.24,23758.62,5100],["2025-10-02",23758.62,23758.62,23575.86,23575.86,3600],["2025-10-03",23575.86,23575.86,22753.45,22753.45,53300],["2025-10-06",22753.45,22844.83,22387.93,22387.93,37600],["2025-10-07",22479.31,22479.31,22387.93,22387.93,5000],["2025-10-08",22479.31,22753.45,22387.93,22387.93,36600],["2025-10-09",22387.93,22479.31,22387.93,22387.93,30700],["2025-10-10",22479.31,22479.31,22296.55,22296.55,41500],["2025-10-13",22296.55,22296.55,22113.79,22296.55,6100],["2025-10-14",22205.17,22205.17,21839.66,21931.03,50400],["2025-10-15",21931.03,21931.03,21656.9,21748.28,27100],["2025-10-16",21748.28,21748.28,21656.9,21748.28,8200],["2025-10-17",21656.9,21748.28,21291.38,21382.76,21000],["2025-10-20",21291.38,21291.38,20012.07,20012.07,77300],["2025-10-21",20012.07,20286.21,19829.31,20103.45,36900],["2025-10-22",20103.45,20103.45,20103.45,20103.45,6100],["2025-10-23",20103.45,20103.45,20012.07,20103.45,21500],["2025-10-24",20103.45,20103.45,20012.07,20012.07,4000],["2025-10-27",20103.45,20103.45,20012.07,20012.07,3000],["2025-10-28",20012.07,20103.45,20012.07,20012.07,9300],["2025-10-29",20012.07,20012.07,19920.69,19920.69,10500],["2025-10-30",20012.07,20012.07,19920.69,19920.69,13600],["2025-10-31",19920.69,19920.69,19829.31,19829.31,14100],["2025-11-03",19920.69,21382.76,19829.31,19920.69,31500],["2025-11-04",20012.07,20012.07,19829.31,19920.69,12800],["2025-11-05",19920.69,19920.69,19555.17,19829.31,17700],["2025-11-06",19920.69,19920.69,19737.93,19829.31,6100],["2025-11-07",19920.69,19920.69,19463.79,19463.79,14200],["2025-11-10",19646.55,19646.55,19372.41,19463.79,9200],["2025-11-11",19463.79,19555.17,19372.41,19463.79,5900],["2025-11-12",19463.79,19463.79,19098.28,19372.41,13400],["2025-11-13",19372.41,19555.17,18824.14,19555.17,18000],["2025-11-14",19463.79,19463.79,19098.28,19281.03,24300],["2025-11-17",19189.66,19189.66,19006.9,19006.9,19100],["2025-11-18",19006.9,19098.28,18824.14,18915.52,24600],["2025-11-19",18915.52,19006.9,18824.14,18824.14,35600],["2025-11-20",18732.76,18732.76,18641.38,18732.76,13600],["2025-11-21",18732.76,18824.14,18641.38,18641.38,3200],["2025-11-24",18641.38,18641.38,18641.38,18641.38,2100],["2025-11-25",18732.76,18732.76,18641.38,18641.38,3700],["2025-11-26",18641.38,18824.14,18550.0,18641.38,21500],["2025-11-27",18641.38,18641.38,18550.0,18641.38,16500],["2025-11-28",18641.38,18732.76,18550.0,18641.38,3600],["2025-12-01",18641.38,18641.38,18641.38,18641.38,11800],["2025-12-02",18641.38,18641.38,18550.0,18550.0,9700],["2025-12-03",18641.38,18641.38,18367.24,18550.0,13000],["2025-12-04",18550.0,18641.38,18550.0,18550.0,6300],["2025-12-05",18550.0,18550.0,18550.0,18550.0,1200],["2025-12-08",18550.0,18641.38,18458.62,18550.0,8900],["2025-12-09",18550.0,18550.0,18550.0,18550.0,12000],["2025-12-10",18550.0,18550.0,18367.24,18367.24,69700],["2025-12-11",18458.62,18458.62,18458.62,18458.62,2600],["2025-12-12",18458.62,18458.62,18093.1,18093.1,35500],["2025-12-15",18275.86,18367.24,18093.1,18093.1,10400],["2025-12-16",18093.1,18275.86,17910.34,18184.48,15100],["2025-12-17",18093.1,18184.48,17910.34,17910.34,32800],["2025-12-18",18001.72,18001.72,17727.59,17818.97,11700],["2025-12-19",17818.97,17818.97,17818.97,17818.97,12500],["2025-12-22",17818.97,17818.97,17818.97,17818.97,7900],["2025-12-23",18001.72,18001.72,17727.59,17818.97,11200],["2025-12-24",17818.97,17910.34,17636.21,17727.59,10400],["2025-12-25",17727.59,17910.34,17636.21,17727.59,2100],["2025-12-26",17727.59,17727.59,17636.21,17727.59,1100],["2025-12-29",17727.59,18001.72,17636.21,18001.72,4700],["2025-12-30",18001.72,18001.72,18001.72,18001.72,500],["2025-12-31",18001.72,18093.1,18001.72,18093.1,9300],["2026-01-05",18093.1,18275.86,18001.72,18275.86,11000],["2026-01-06",18275.86,18458.62,18275.86,18458.62,2200],["2026-01-07",18275.86,18824.14,18184.48,18458.62,9100],["2026-01-08",18458.62,18458.62,18184.48,18275.86,26700],["2026-01-09",18367.24,18367.24,18001.72,18184.48,14800],["2026-01-12",18093.1,18184.48,17818.97,18093.1,19700],["2026-01-13",18184.48,18184.48,18093.1,18093.1,3700],["2026-01-14",18093.1,18093.1,17910.34,18001.72,11600],["2026-01-15",18001.72,18184.48,17910.34,18184.48,9700],["2026-01-16",18184.48,18184.48,17910.34,18184.48,3500],["2026-01-19",18093.1,18184.48,18001.72,18001.72,11400],["2026-01-20",18001.72,18001.72,17727.59,17818.97,45400],["2026-01-21",17636.21,17818.97,17362.07,17544.83,51300],["2026-01-22",17727.59,17910.34,17453.45,17636.21,13200],["2026-01-23",17818.97,17818.97,17544.83,17727.59,12100],["2026-01-26",17544.83,17544.83,17179.31,17270.69,23300],["2026-01-27",17270.69,17362.07,16996.55,17362.07,8500],["2026-01-28",17087.93,17270.69,17087.93,17270.69,1300],["2026-01-29",17270.69,17270.69,16905.17,17179.31,11100],["2026-01-30",16996.55,17087.93,16722.41,16905.17,40400],["2026-02-02",17179.31,17179.31,16905.17,17179.31,7900],["2026-02-03",17179.31,17179.31,16905.17,17179.31,8800],["2026-02-04",17362.07,17362.07,16996.55,17087.93,6300],["2026-02-05",17087.93,17362.07,17087.93,17362.07,1400],["2026-02-06",17270.69,17270.69,17270.69,17270.69,2200],["2026-02-09",17270.69,17270.69,17087.93,17270.69,16800],["2026-02-10",17270.69,17270.69,17270.69,17270.69,200],["2026-02-11",16996.55,17179.31,16905.17,17179.31,12700],["2026-02-12",17270.69,17270.69,16813.79,17087.93,14700],["2026-02-13",17087.93,17087.93,16905.17,17087.93,1500],["2026-02-23",17087.93,17087.93,16905.17,17087.93,44900],["2026-02-24",17179.31,17179.31,17087.93,17087.93,600],["2026-02-25",17087.93,17362.07,16996.55,17270.69,10300],["2026-02-26",17362.07,17362.07,17270.69,17362.07,3200],["2026-02-27",17362.07,17362.07,17087.93,17362.07,11200],["2026-03-02",17453.45,17453.45,17087.93,17453.45,1800],["2026-03-03",17453.45,17453.45,17179.31,17362.07,1400],["2026-03-04",17087.93,17179.31,16905.17,16905.17,10300],["2026-03-05",16996.55,17544.83,16905.17,17087.93,1900],["2026-03-06",16996.55,17362.07,16996.55,17179.31,7800],["2026-03-09",16996.55,16996.55,16265.52,16448.28,26900],["2026-03-10",17179.31,17179.31,17087.93,17179.31,1200],["2026-03-11",17270.69,17270.69,16905.17,17179.31,5900],["2026-03-12",17270.69,17270.69,16996.55,17087.93,5000],["2026-03-13",17270.69,17270.69,16905.17,16905.17,7900],["2026-03-16",17179.31,17544.83,17179.31,17362.07,10200],["2026-03-17",17362.07,17544.83,17362.07,17362.07,1000],["2026-03-18",16996.55,17087.93,16905.17,17087.93,9500],["2026-03-19",16905.17,17179.31,16905.17,17087.93,2600],["2026-03-20",17087.93,17087.93,17087.93,17087.93,0],["2026-03-23",16905.17,16905.17,16813.79,16905.17,2000],["2026-03-24",16905.17,16905.17,16905.17,16905.17,100],["2026-03-25",16722.41,16905.17,16448.28,16905.17,9300],["2026-03-26",16905.17,16996.55,16905.17,16905.17,2000],["2026-03-27",16905.17,16996.55,16905.17,16996.55,1000],["2026-03-30",16996.55,16996.55,16905.17,16905.17,3500],["2026-03-31",16905.17,16905.17,16448.28,16813.79,25100],["2026-04-01",16813.79,16813.79,16813.79,16813.79,15500],["2026-04-02",16539.66,16813.79,16448.28,16722.41,18100],["2026-04-03",16722.41,16813.79,16539.66,16539.66,4900],["2026-04-06",16722.41,16722.41,16539.66,16722.41,7300],["2026-04-07",16539.66,16722.41,16539.66,16631.03,7100],["2026-04-08",16722.41,16722.41,16631.03,16722.41,5200],["2026-04-09",16631.03,16722.41,16631.03,16722.41,3600],["2026-04-10",16722.41,16722.41,16539.66,16631.03,2300],["2026-04-13",16631.03,16722.41,16539.66,16722.41,9100],["2026-04-14",16722.41,16722.41,16631.03,16631.03,4800],["2026-04-15",16631.03,16631.03,16631.03,16631.03,4100],["2026-04-16",16813.79,16813.79,16448.28,16631.03,5100],["2026-04-17",16722.41,16722.41,16539.66,16722.41,3500],["2026-04-20",16631.03,16631.03,16448.28,16631.03,3600],["2026-04-21",16631.03,16631.03,16356.9,16631.03,11700],["2026-04-22",16448.28,16631.03,16448.28,16631.03,1000],["2026-04-23",16448.28,16448.28,16265.52,16448.28,6000],["2026-04-24",16448.28,16448.28,16448.28,16448.28,5000],["2026-04-28",16356.9,16448.28,15991.38,16448.28,24400],["2026-04-29",16174.14,16174.14,15991.38,15991.38,10900],["2026-05-04",16356.9,16448.28,16082.76,16356.9,4200],["2026-05-05",16082.76,16265.52,15900.0,16265.52,3600],["2026-05-06",16265.52,16448.28,16082.76,16448.28,3300],["2026-05-07",16265.52,16265.52,16082.76,16174.14,1700],["2026-05-08",16174.14,16174.14,15991.38,16082.76,2200],["2026-05-11",16082.76,16265.52,16082.76,16265.52,2700],["2026-05-12",16265.52,16356.9,16265.52,16356.9,1100],["2026-05-13",16265.52,16265.52,16082.76,16082.76,400],["2026-05-14",16082.76,16082.76,16082.76,16082.76,2100],["2026-05-15",16174.14,16265.52,16174.14,16174.14,2100],["2026-05-18",16265.52,16265.52,16265.52,16265.52,200],["2026-05-19",16265.52,16356.9,15991.38,16082.76,2900],["2026-05-20",15991.38,16082.76,15260.34,16082.76,10700],["2026-05-21",16174.14,16174.14,16174.14,16174.14,100],["2026-05-22",15991.38,16174.14,15991.38,15991.38,6100],["2026-05-25",16082.76,16082.76,15991.38,15991.38,800],["2026-05-26",16082.76,16174.14,16082.76,16082.76,3800],["2026-05-27",16082.76,16082.76,16082.76,16082.76,1800],["2026-05-28",16082.76,16174.14,15991.38,15991.38,1700],["2026-05-29",15991.38,16174.14,15900.0,16174.14,700],["2026-06-01",16174.14,16174.14,15534.48,15991.38,2300],["2026-06-02",15991.38,15991.38,15900.0,15900.0,400],["2026-06-03",15900.0,16082.76,15900.0,16082.76,11400],["2026-06-04",16082.76,16082.76,15991.38,15991.38,1400],["2026-06-05",15808.62,15808.62,15443.1,15808.62,8300],["2026-06-08",15534.48,15625.86,15534.48,15625.86,600],["2026-06-09",15717.24,16082.76,15717.24,15808.62,11800],["2026-06-10",15808.62,15808.62,15808.62,15808.62,700],["2026-06-11",15808.62,15808.62,15808.62,15808.62,700],["2026-06-12",15808.62,15808.62,15808.62,15808.62,1000],["2026-06-15",15808.62,15900.0,15717.24,15900.0,4700],["2026-06-16",15717.24,15900.0,15717.24,15808.62,6000],["2026-06-17",15808.62,15900.0,15808.62,15808.62,7800],["2026-06-18",15900.0,15900.0,15808.62,15900.0,3200],["2026-06-19",16082.76,16082.76,15900.0,15900.0,3400],["2026-06-22",15900.0,15991.38,15900.0,15991.38,6900],["2026-06-23",16082.76,16082.76,15900.0,15900.0,15900],["2026-06-24",15991.38,15991.38,15900.0,15900.0,7400],["2026-06-25",15900.0,15900.0,15900.0,15900.0,10000],["2026-06-26",15717.24,15808.62,15534.48,15717.24,21500],["2026-06-29",15900.0,15991.38,15808.62,15808.62,18100],["2026-06-30",15900.0,15900.0,15808.62,15900.0,14100],["2026-07-01",17200.0,17200.0,15500.0,15900.0,10600],["2026-07-02",15800.0,15800.0,15700.0,15800.0,4700],["2026-07-03",15800.0,15900.0,15700.0,15900.0,4900],["2026-07-06",15900.0,16000.0,15900.0,15900.0,7700],["2026-07-07",16000.0,16000.0,16000.0,16000.0,5400],["2026-07-08",15900.0,15900.0,15900.0,15900.0,300],["2026-07-09",15800.0,15800.0,15800.0,15800.0,1200],["2026-07-10",16000.0,16000.0,15900.0,15900.0,900],["2026-07-13",15900.0,15900.0,15500.0,15500.0,6600],["2026-07-14",15500.0,15500.0,15300.0,15400.0,7800],["2026-07-15",15400.0,15500.0,15300.0,15300.0,5400],["2026-07-16",15300.0,15300.0,15200.0,15200.0,2800],["2026-07-17",15500.0,15700.0,15500.0,15700.0,4600],["2026-07-20",15700.0,15700.0,15500.0,15600.0,2300],["2026-07-21",15600.0,15600.0,15200.0,15200.0,3500],["2026-07-22",15500.0,15500.0,15000.0,15100.0,1700],["2026-07-23",15100.0,15100.0,15000.0,15100.0,4000],["2026-07-24",15100.0,15200.0,15100.0,15100.0,5700],["2026-07-27",15200.0,15200.0,15100.0,15100.0,8200],["2026-07-28",15200.0,15200.0,15100.0,15100.0,2700],["2026-07-29",15100.0,15300.0,14700.0,15300.0,6500],["2026-07-30",15100.0,15400.0,15100.0,15300.0,800],["2026-07-31",15300.0,15300.0,15100.0,15100.0,300],["2026-08-03",15000.0,15300.0,13600.0,15300.0,7500],["2026-08-04",15300.0,15300.0,15200.0,15300.0,11300],["2026-08-05",15300.0,15400.0,14800.0,14800.0,3800],["2026-08-06",14900.0,15200.0,14900.0,15200.0,5100],["2026-08-07",15400.0,15400.0,15400.0,15400.0,1800],["2026-08-10",15300.0,15300.0,15300.0,15300.0,100],["2026-08-11",15400.0,15400.0,15100.0,15100.0,600],["2026-08-12",15100.0,15400.0,15100.0,15400.0,3300],["2026-08-13",15400.0,15400.0,15200.0,15200.0,1900],["2026-08-14",15200.0,15200.0,15200.0,15200.0,3100],["2026-08-17",15200.0,15200.0,15100.0,15100.0,1800],["2026-08-18",15200.0,15200.0,15100.0,15100.0,5000],["2026-08-19",15000.0,15100.0,15000.0,15100.0,1700],["2026-08-20",15000.0,15200.0,15000.0,15200.0,4400],["2026-08-21",15200.0,15400.0,15200.0,15300.0,500],["2026-08-24",15300.0,15300.0,15300.0,15300.0,200],["2026-08-25",15200.0,15200.0,15000.0,15100.0,5600],["2026-08-26",15300.0,15500.0,15300.0,15500.0,1600],["2026-08-27",15000.0,15000.0,15000.0,15000.0,11500],["2026-08-28",15400.0,15500.0,15000.0,15400.0,5100],["2026-09-03",15400.0,15400.0,15400.0,15400.0,0],["2026-09-04",15600.0,15600.0,15600.0,15600.0,1100],["2026-09-07",15400.0,15400.0,15100.0,15100.0,4300],["2026-09-08",15300.0,15300.0,15300.0,15300.0,1900],["2026-09-09",15200.0,15200.0,15200.0,15200.0,1400],["2026-09-10",15200.0,15200.0,15200.0,15200.0,0],["2026-09-11",15500.0,15500.0,15100.0,15100.0,2800],["2026-09-14",15500.0,15500.0,15300.0,15300.0,1500],["2026-09-15",15300.0,15300.0,15300.0,15300.0,0],["2026-09-16",15300.0,15300.0,15100.0,15100.0,3500],["2026-09-17",15100.0,15200.0,15100.0,15200.0,2000],["2026-09-18",15100.0,15500.0,15100.0,15500.0,600],["2026-09-21",15400.0,15500.0,15300.0,15300.0,800],["2026-09-22",15100.0,15100.0,15000.0,15000.0,2100],["2026-09-23",15000.0,15000.0,15000.0,15000.0,2000],["2026-09-24",15100.0,15100.0,15100.0,15100.0,800],["2026-09-25",15100.0,15400.0,15100.0,15400.0,600],["2026-09-28",15100.0,15200.0,15000.0,15200.0,2300],["2026-09-29",15200.0,15200.0,15000.0,15000.0,2600],["2026-09-30",15100.0,15100.0,15100.0,15100.0,4100],["2026-10-01",15000.0,15000.0,15000.0,15000.0,5000],["2026-10-02",15000.0,15100.0,15000.0,15000.0,12700],["2026-10-05",15000.0,15000.0,14900.0,15000.0,4000],["2026-10-06",14900.0,14900.0,14900.0,14900.0,1000],["2026-10-07",14900.0,14900.0,14900.0,14900.0,0],["2026-10-08",14800.0,14800.0,14800.0,14800.0,500],["2026-10-09",14800.0,14800.0,14800.0,14800.0,0],["2026-10-12",14900.0,15000.0,14900.0,15000.0,700]]}