{"sym":"BIC","index":false,"bars":[["2011-09-06",2379.09,2379.09,2379.09,2379.09,80800],["2011-09-07",2275.65,2275.65,2275.65,2275.65,147270],["2011-09-08",2327.37,2379.09,2275.65,2379.09,413500],["2011-09-09",2379.09,2379.09,2301.51,2327.37,62590],["2011-09-12",2353.23,2353.23,2223.93,2223.93,89140],["2011-09-13",2249.79,2275.65,2172.21,2249.79,109590],["2011-09-14",2223.93,2223.93,2146.35,2146.35,140150],["2011-09-15",2198.07,2198.07,2042.91,2120.49,57160],["2011-09-16",2120.49,2120.49,2042.91,2042.91,74480],["2011-09-19",2017.06,2094.63,2017.06,2068.77,21550],["2011-09-20",2042.91,2068.77,2017.06,2017.06,26460],["2011-09-21",2017.06,2017.06,1939.48,1939.48,51050],["2011-09-22",1965.34,2017.06,1939.48,2017.06,26700],["2011-09-23",1991.2,2017.06,1991.2,2017.06,8100],["2011-09-26",2042.91,2042.91,1939.48,1939.48,21060],["2011-09-27",1939.48,1965.34,1939.48,1965.34,46590],["2011-09-28",1991.2,2042.91,1965.34,1965.34,21670],["2011-09-29",1965.34,1965.34,1887.76,1913.62,39000],["2011-09-30",1991.2,1991.2,1887.76,1965.34,5540],["2011-10-03",1887.76,1913.62,1887.76,1913.62,15850],["2011-10-04",1913.62,1913.62,1836.04,1836.04,7510],["2011-10-05",1810.18,1887.76,1810.18,1887.76,12650],["2011-10-06",1913.62,1913.62,1887.76,1913.62,7550],["2011-10-07",1939.48,1939.48,1861.9,1887.76,43730],["2011-10-10",1836.04,1861.9,1836.04,1861.9,28560],["2011-10-11",1861.9,1861.9,1836.04,1861.9,10000],["2011-10-12",1836.04,1836.04,1784.32,1784.32,30620],["2011-10-13",1732.6,1810.18,1732.6,1810.18,5230],["2011-10-14",1810.18,1861.9,1810.18,1810.18,14180],["2011-10-17",1836.04,1861.9,1836.04,1836.04,24100],["2011-10-18",1836.04,1836.04,1784.32,1784.32,9620],["2011-10-19",1758.46,1784.32,1758.46,1758.46,6440],["2011-10-20",1784.32,1810.18,1732.6,1732.6,13980],["2011-10-21",1732.6,1810.18,1732.6,1810.18,15910],["2011-10-24",1784.32,1836.04,1758.46,1758.46,15760],["2011-10-25",1706.74,1758.46,1706.74,1706.74,25240],["2011-10-26",1680.88,1680.88,1629.16,1629.16,100650],["2011-10-27",1629.16,1680.88,1629.16,1629.16,2300],["2011-10-28",1655.02,1680.88,1577.44,1655.02,21500],["2011-10-31",1680.88,1680.88,1603.3,1603.3,16180],["2011-11-01",1655.02,1655.02,1525.72,1525.72,99100],["2011-11-02",1551.58,1551.58,1525.72,1551.58,11880],["2011-11-03",1551.58,1551.58,1525.72,1551.58,32640],["2011-11-04",1577.44,1577.44,1525.72,1551.58,160940],["2011-11-07",1551.58,1551.58,1525.72,1525.72,39240],["2011-11-08",1551.58,1551.58,1499.86,1525.72,13900],["2011-11-09",1551.58,1551.58,1525.72,1551.58,47990],["2011-11-10",1551.58,1551.58,1525.72,1551.58,34520],["2011-11-11",1551.58,1577.44,1551.58,1551.58,83010],["2011-11-14",1577.44,1603.3,1577.44,1603.3,152620],["2011-11-15",1680.88,1680.88,1655.02,1680.88,207370],["2011-11-16",1732.6,1758.46,1732.6,1758.46,231820],["2011-11-17",1784.32,1810.18,1758.46,1810.18,52960],["2011-11-18",1836.04,1836.04,1758.46,1810.18,80140],["2011-11-21",1758.46,1810.18,1732.6,1732.6,52710],["2011-11-22",1680.88,1732.6,1655.02,1706.74,119220],["2011-11-23",1706.74,1732.6,1629.16,1732.6,106140],["2011-11-24",1732.6,1732.6,1680.88,1706.74,30170],["2011-11-25",1680.88,1680.88,1629.16,1629.16,5660],["2011-11-28",1629.16,1655.02,1629.16,1655.02,49120],["2011-11-29",1655.02,1680.88,1655.02,1680.88,142500],["2011-11-30",1655.02,1680.88,1655.02,1680.88,29610],["2011-12-01",1706.74,1706.74,1655.02,1680.88,86140],["2011-12-02",1680.88,1706.74,1655.02,1680.88,89200],["2011-12-05",1706.74,1758.46,1706.74,1758.46,50970],["2011-12-06",1758.46,1758.46,1706.74,1758.46,98110],["2011-12-07",1758.46,1810.18,1758.46,1810.18,79940],["2011-12-08",1836.04,1836.04,1810.18,1836.04,20180],["2011-12-09",1810.18,1810.18,1758.46,1810.18,9180],["2011-12-12",1784.32,1810.18,1784.32,1810.18,13000],["2011-12-13",1758.46,1784.32,1758.46,1784.32,23500],["2011-12-14",1784.32,1784.32,1706.74,1732.6,10630],["2011-12-15",1680.88,1706.74,1655.02,1706.74,13080],["2011-12-16",1732.6,1732.6,1732.6,1732.6,6130],["2011-12-19",1732.6,1732.6,1732.6,1732.6,10110],["2011-12-20",1680.88,1732.6,1680.88,1680.88,23110],["2011-12-21",1732.6,1732.6,1680.88,1680.88,5210],["2011-12-22",1732.6,1732.6,1655.02,1655.02,400],["2011-12-23",1629.16,1655.02,1629.16,1655.02,32370],["2011-12-26",1629.16,1655.02,1629.16,1655.02,13900],["2011-12-27",1603.3,1655.02,1577.44,1655.02,5010],["2011-12-28",1655.02,1655.02,1629.16,1629.16,1630],["2011-12-29",1603.3,1629.16,1551.58,1629.16,60400],["2011-12-30",1551.58,1551.58,1551.58,1551.58,9970],["2012-01-03",1629.16,1629.16,1577.44,1603.3,21460],["2012-01-04",1603.3,1603.3,1603.3,1603.3,2000],["2012-01-05",1603.3,1629.16,1603.3,1629.16,8510],["2012-01-06",1629.16,1629.16,1603.3,1603.3,9520],["2012-01-09",1629.16,1629.16,1629.16,1629.16,400],["2012-01-10",1629.16,1655.02,1629.16,1655.02,1710],["2012-01-11",1655.02,1680.88,1655.02,1680.88,13690],["2012-01-12",1680.88,1680.88,1680.88,1680.88,930],["2012-01-13",1706.74,1706.74,1706.74,1706.74,100],["2012-01-16",1732.6,1732.6,1706.74,1732.6,9150],["2012-01-17",1732.6,1758.46,1706.74,1758.46,11280],["2012-01-18",1784.32,1784.32,1680.88,1784.32,22400],["2012-01-19",1784.32,1810.18,1784.32,1810.18,4700],["2012-01-20",1784.32,1810.18,1784.32,1810.18,9500],["2012-01-30",1758.46,1836.04,1758.46,1836.04,5700],["2012-01-31",1836.04,1836.04,1810.18,1836.04,16900],["2012-02-01",1836.04,1836.04,1836.04,1836.04,3750],["2012-02-02",1836.04,1861.9,1810.18,1861.9,69236],["2012-02-03",1861.9,1861.9,1784.32,1836.04,24270],["2012-02-06",1836.04,1836.04,1836.04,1836.04,100],["2012-02-07",1758.46,1836.04,1758.46,1810.18,2920],["2012-02-08",1810.18,1836.04,1810.18,1810.18,3320],["2012-02-09",1810.18,1861.9,1810.18,1861.9,116420],["2012-02-10",1810.18,1810.18,1784.32,1810.18,11240],["2012-02-13",1810.18,1836.04,1784.32,1810.18,43860],["2012-02-14",1810.18,1836.04,1810.18,1810.18,67810],["2012-02-15",1810.18,1810.18,1784.32,1784.32,13570],["2012-02-16",1784.32,1784.32,1732.6,1784.32,7760],["2012-02-17",1810.18,1836.04,1810.18,1810.18,4990],["2012-02-20",1810.18,1861.9,1810.18,1861.9,18490],["2012-02-21",1810.18,1810.18,1810.18,1810.18,9600],["2012-02-22",1810.18,1810.18,1732.6,1784.32,16710],["2012-02-23",1784.32,1784.32,1784.32,1784.32,32560],["2012-02-24",1758.46,1836.04,1758.46,1810.18,59540],["2012-02-27",1836.04,1887.76,1810.18,1887.76,174410],["2012-02-28",1939.48,1939.48,1861.9,1861.9,33310],["2012-02-29",1861.9,1887.76,1810.18,1810.18,7230],["2012-03-01",1861.9,1887.76,1836.04,1861.9,81170],["2012-03-02",1861.9,1861.9,1836.04,1861.9,30260],["2012-03-05",1861.9,1939.48,1861.9,1939.48,773300],["2012-03-06",2017.06,2017.06,1965.34,2017.06,600640],["2012-03-07",2094.63,2094.63,2017.06,2094.63,247170],["2012-03-08",2017.06,2146.35,2017.06,2068.77,83250],["2012-03-09",2017.06,2042.91,1965.34,1965.34,209480],["2012-03-12",1913.62,1913.62,1887.76,1887.76,141220],["2012-03-13",1836.04,1965.34,1810.18,1965.34,301820],["2012-03-14",1965.34,1965.34,1887.76,1887.76,151000],["2012-03-15",1887.76,1965.34,1836.04,1939.48,76290],["2012-03-16",1991.2,1991.2,1939.48,1939.48,238270],["2012-03-19",1913.62,1965.34,1913.62,1913.62,90700],["2012-03-20",1913.62,1939.48,1887.76,1939.48,49230],["2012-03-21",1939.48,2017.06,1939.48,1939.48,210610],["2012-03-22",2017.06,2017.06,1991.2,2017.06,449960],["2012-03-23",2094.63,2094.63,2094.63,2094.63,255120],["2012-03-26",2198.07,2198.07,2172.21,2198.07,681850],["2012-03-27",2275.65,2275.65,2172.21,2172.21,577380],["2012-03-28",2094.63,2172.21,2068.77,2172.21,282320],["2012-03-29",2172.21,2198.07,2120.49,2146.35,236930],["2012-03-30",2146.35,2146.35,2094.63,2094.63,197720],["2012-04-03",2035.63,2094.63,2035.63,2065.13,113950],["2012-04-04",2094.63,2094.63,1976.63,2006.13,127320],["2012-04-05",2035.63,2035.63,1976.63,2035.63,73660],["2012-04-06",2035.63,2124.14,2035.63,2094.63,133610],["2012-04-09",2035.63,2124.14,2035.63,2124.14,39930],["2012-04-10",2153.64,2153.64,2094.63,2094.63,89000],["2012-04-11",2153.64,2153.64,2065.13,2124.14,265140],["2012-04-12",2153.64,2153.64,2094.63,2094.63,138650],["2012-04-13",2094.63,2094.63,2065.13,2094.63,100030],["2012-04-16",2065.13,2153.64,2035.63,2124.14,124250],["2012-04-17",2094.63,2124.14,2065.13,2094.63,184290],["2012-04-18",2065.13,2183.14,2035.63,2183.14,413280],["2012-04-19",2242.14,2271.65,2212.64,2271.65,694590],["2012-04-20",2212.64,2360.15,2212.64,2212.64,217760],["2012-04-23",2271.65,2271.65,2212.64,2212.64,102610],["2012-04-24",2212.64,2242.14,2153.64,2212.64,149600],["2012-04-25",2242.14,2242.14,2183.14,2212.64,178350],["2012-04-26",2242.14,2301.15,2212.64,2301.15,324040],["2012-04-27",2389.65,2389.65,2389.65,2389.65,112610],["2012-05-02",2507.66,2507.66,2507.66,2507.66,251030],["2012-05-03",2625.67,2625.67,2566.66,2625.67,1095820],["2012-05-04",2743.68,2743.68,2743.68,2743.68,119480],["2012-05-07",2861.68,2861.68,2861.68,2861.68,41150],["2012-05-08",2979.69,2979.69,2950.19,2979.69,861740],["2012-05-09",2891.19,3127.2,2891.19,3068.2,848970],["2012-05-10",3068.2,3127.2,2920.69,2950.19,567280],["2012-05-11",2920.69,3009.19,2891.19,2891.19,324050],["2012-05-14",2891.19,2891.19,2773.18,2773.18,274020],["2012-05-15",2655.17,2684.67,2655.17,2655.17,117060],["2012-05-16",2566.66,2625.67,2537.16,2537.16,529480],["2012-05-17",2566.66,2655.17,2566.66,2566.66,238770],["2012-05-18",2566.66,2596.17,2448.66,2478.16,159850],["2012-05-21",2566.66,2596.17,2478.16,2596.17,53660],["2012-05-22",2596.17,2684.67,2566.66,2566.66,227210],["2012-05-23",2625.67,2625.67,2448.66,2448.66,182030],["2012-05-24",2389.65,2419.15,2330.65,2330.65,242760],["2012-05-25",2419.15,2419.15,2360.15,2419.15,185810],["2012-05-28",2537.16,2537.16,2448.66,2537.16,169580],["2012-05-29",2537.16,2537.16,2478.16,2507.66,94620],["2012-05-30",2478.16,2566.66,2419.15,2419.15,119170],["2012-05-31",2419.15,2507.66,2389.65,2448.66,180840],["2012-06-01",2537.16,2566.66,2419.15,2537.16,120030],["2012-06-04",2537.16,2537.16,2419.15,2419.15,61910],["2012-06-05",2448.66,2478.16,2389.65,2478.16,26280],["2012-06-06",2478.16,2507.66,2419.15,2478.16,89270],["2012-06-07",2507.66,2596.17,2478.16,2537.16,335350],["2012-06-08",2596.17,2625.67,2478.16,2507.66,138750],["2012-06-11",2507.66,2566.66,2478.16,2507.66,155390],["2012-06-12",2507.66,2507.66,2448.66,2448.66,65350],["2012-06-13",2478.16,2478.16,2389.65,2448.66,128410],["2012-06-14",2419.15,2448.66,2360.15,2448.66,171050],["2012-06-15",2478.16,2537.16,2478.16,2537.16,118850],["2012-06-18",2566.66,2596.17,2507.66,2537.16,138510],["2012-06-19",2537.16,2537.16,2448.66,2478.16,64500],["2012-06-20",2478.16,2507.66,2448.66,2448.66,80680],["2012-06-21",2448.66,2478.16,2419.15,2448.66,39200],["2012-06-22",2419.15,2478.16,2389.65,2389.65,68460],["2012-06-25",2360.15,2419.15,2301.15,2330.65,91000],["2012-06-26",2301.15,2330.65,2242.14,2242.14,115300],["2012-06-27",2301.15,2301.15,2212.64,2212.64,48740],["2012-06-28",2271.65,2271.65,2153.64,2212.64,18640],["2012-06-29",2271.65,2271.65,2212.64,2271.65,26500],["2012-07-02",2330.65,2330.65,2212.64,2212.64,57670],["2012-07-03",2153.64,2212.64,2124.14,2153.64,62290],["2012-07-04",2212.64,2212.64,2094.63,2153.64,33270],["2012-07-05",2124.14,2183.14,2094.63,2183.14,39120],["2012-07-06",2153.64,2242.14,2153.64,2242.14,92310],["2012-07-09",2242.14,2242.14,2153.64,2153.64,49500],["2012-07-10",2065.13,2124.14,2065.13,2094.63,83000],["2012-07-11",2124.14,2153.64,2094.63,2094.63,94770],["2012-07-12",2094.63,2124.14,2065.13,2124.14,49010],["2012-07-13",2153.64,2212.64,2153.64,2212.64,134010],["2012-07-16",2242.14,2271.65,2183.14,2212.64,91750],["2012-07-17",2153.64,2301.15,2153.64,2271.65,103470],["2012-07-18",2242.14,2301.15,2212.64,2271.65,46960],["2012-07-19",2271.65,2330.65,2212.64,2301.15,88670],["2012-07-20",2301.15,2360.15,2271.65,2330.65,96990],["2012-07-23",2242.14,2330.65,2242.14,2271.65,71980],["2012-07-24",2271.65,2301.15,2212.64,2212.64,57010],["2012-07-25",2183.14,2242.14,2183.14,2183.14,52750],["2012-07-26",2183.14,2242.14,2124.14,2183.14,73670],["2012-07-27",2212.64,2212.64,2153.64,2183.14,14440],["2012-07-30",2212.64,2212.64,2153.64,2183.14,23460],["2012-07-31",2212.64,2242.14,2153.64,2153.64,65400],["2012-08-01",2183.14,2183.14,2124.14,2124.14,52210],["2012-08-02",2124.14,2212.64,2124.14,2183.14,25920],["2012-08-03",2212.64,2242.14,2153.64,2242.14,34300],["2012-08-06",2242.14,2301.15,2242.14,2271.65,23900],["2012-08-07",2183.14,2271.65,2183.14,2242.14,43860],["2012-08-08",2242.14,2242.14,2153.64,2212.64,80560],["2012-08-09",2271.65,2271.65,2242.14,2242.14,57180],["2012-08-10",2271.65,2330.65,2242.14,2330.65,197380],["2012-08-13",2360.15,2389.65,2301.15,2301.15,171390],["2012-08-14",2271.65,2360.15,2271.65,2330.65,67360],["2012-08-15",2301.15,2360.15,2301.15,2360.15,10320],["2012-08-16",2360.15,2360.15,2271.65,2330.65,16250],["2012-08-17",2301.15,2330.65,2271.65,2330.65,62110],["2012-08-20",2360.15,2360.15,2271.65,2330.65,29720],["2012-08-21",2271.65,2271.65,2242.14,2242.14,88080],["2012-08-22",2153.64,2183.14,2153.64,2153.64,188930],["2012-08-23",2065.13,2065.13,2065.13,2065.13,69610],["2012-08-24",1976.63,2124.14,1976.63,2094.63,128160],["2012-08-27",2094.63,2094.63,2006.13,2006.13,127200],["2012-08-28",2006.13,2006.13,1917.62,2006.13,75460],["2012-08-29",2006.13,2094.63,2006.13,2094.63,63830],["2012-08-30",2094.63,2124.14,2065.13,2065.13,70270],["2012-08-31",2065.13,2065.13,1976.63,2006.13,187560],["2012-09-04",2035.63,2035.63,1976.63,1976.63,97410],["2012-09-05",2006.13,2006.13,1917.62,1947.12,55040],["2012-09-06",1976.63,2006.13,1917.62,1917.62,54200],["2012-09-07",1917.62,1947.12,1917.62,1947.12,35170],["2012-09-10",1976.63,1976.63,1858.62,1858.62,122100],["2012-09-11",1799.62,1799.62,1770.11,1799.62,53520],["2012-09-12",1829.12,1888.12,1829.12,1829.12,27500],["2012-09-13",1858.62,1888.12,1829.12,1888.12,32720],["2012-09-14",1917.62,1976.63,1917.62,1976.63,30630],["2012-09-17",2006.13,2035.63,1976.63,1976.63,41680],["2012-09-18",1976.63,1976.63,1888.12,1888.12,39510],["2012-09-19",1917.62,1947.12,1829.12,1917.62,15560],["2012-09-20",1829.12,1888.12,1829.12,1888.12,19140],["2012-09-21",1888.12,1917.62,1888.12,1917.62,21800],["2012-09-24",1858.62,1917.62,1858.62,1917.62,20010],["2012-09-25",1917.62,1917.62,1829.12,1858.62,18500],["2012-09-26",1888.12,1888.12,1829.12,1858.62,9550],["2012-09-27",1858.62,1888.12,1858.62,1888.12,20680],["2012-09-28",1917.62,1917.62,1858.62,1858.62,6110],["2012-10-01",1829.12,1888.12,1799.62,1799.62,27180],["2012-10-02",1799.62,1858.62,1799.62,1829.12,10960],["2012-10-03",1858.62,1858.62,1858.62,1858.62,1370],["2012-10-04",1829.12,1858.62,1829.12,1858.62,8790],["2012-10-05",1858.62,1888.12,1858.62,1858.62,17330],["2012-10-08",1858.62,1888.12,1858.62,1888.12,15850],["2012-10-09",1858.62,1888.12,1858.62,1888.12,14090],["2012-10-10",1858.62,1947.12,1858.62,1947.12,42260],["2012-10-11",1947.12,2006.13,1917.62,1947.12,16740],["2012-10-12",1947.12,1947.12,1858.62,1858.62,32200],["2012-10-15",1947.12,1947.12,1799.62,1888.12,16080],["2012-10-16",1888.12,1947.12,1888.12,1947.12,45220],["2012-10-17",1976.63,2035.63,1917.62,2035.63,180480],["2012-10-18",2065.13,2124.14,2065.13,2124.14,196220],["2012-10-19",2153.64,2153.64,2065.13,2065.13,72970],["2012-10-22",2035.63,2035.63,1976.63,2006.13,82630],["2012-10-23",2006.13,2035.63,2006.13,2006.13,12490],["2012-10-24",1947.12,1976.63,1947.12,1947.12,20400],["2012-10-25",1947.12,1976.63,1888.12,1976.63,21520],["2012-10-26",1976.63,2006.13,1947.12,1976.63,11100],["2012-10-29",1917.62,2006.13,1917.62,1976.63,8280],["2012-10-30",1976.63,2006.13,1917.62,1917.62,22870],["2012-10-31",1917.62,1917.62,1888.12,1917.62,10940],["2012-11-01",1917.62,1976.63,1917.62,1947.12,29620],["2012-11-02",1858.62,1888.12,1858.62,1858.62,113080],["2012-11-05",1858.62,1888.12,1858.62,1858.62,8830],["2012-11-06",1917.62,1917.62,1858.62,1888.12,3980],["2012-11-07",1858.62,1917.62,1858.62,1917.62,5310],["2012-11-08",1888.12,1917.62,1888.12,1917.62,3040],["2012-11-09",1917.62,1947.12,1917.62,1947.12,21240],["2012-11-12",1947.12,1976.63,1947.12,1976.63,37590],["2012-11-13",1947.12,1976.63,1888.12,1947.12,24940],["2012-11-14",1917.62,1947.12,1917.62,1917.62,8880],["2012-11-15",1858.62,1917.62,1858.62,1858.62,21220],["2012-11-16",1858.62,1917.62,1858.62,1888.12,6590],["2012-11-19",1888.12,1917.62,1858.62,1858.62,25760],["2012-11-20",1888.12,1917.62,1858.62,1917.62,13070],["2012-11-21",1888.12,1917.62,1858.62,1858.62,5500],["2012-11-22",1888.12,1917.62,1829.12,1888.12,37010],["2012-11-23",1917.62,1917.62,1858.62,1888.12,10260],["2012-11-26",1888.12,1917.62,1858.62,1858.62,46480],["2012-11-27",1888.12,1917.62,1858.62,1917.62,5910],["2012-11-28",1888.12,1917.62,1858.62,1888.12,11070],["2012-11-29",1888.12,1888.12,1858.62,1888.12,13870],["2012-11-30",1917.62,1917.62,1858.62,1888.12,44670],["2012-12-03",1888.12,1888.12,1858.62,1888.12,8720],["2012-12-04",1917.62,1917.62,1888.12,1917.62,15650],["2012-12-05",1917.62,1976.63,1917.62,1947.12,67320],["2012-12-06",1947.12,1976.63,1917.62,1917.62,33720],["2012-12-07",1976.63,1976.63,1917.62,1917.62,22650],["2012-12-10",1947.12,2006.13,1947.12,2006.13,80500],["2012-12-11",2006.13,2035.63,1976.63,2006.13,42490],["2012-12-12",1976.63,2065.13,1976.63,2035.63,43710],["2012-12-13",2035.63,2065.13,2006.13,2035.63,47360],["2012-12-14",2065.13,2065.13,2006.13,2006.13,15800],["2012-12-17",2035.63,2035.63,1976.63,2035.63,33740],["2012-12-18",2006.13,2035.63,1976.63,1976.63,48720],["2012-12-19",2006.13,2035.63,1976.63,2035.63,16370],["2012-12-20",2006.13,2065.13,1976.63,2006.13,25870],["2012-12-21",1976.63,2006.13,1976.63,2006.13,20240],["2012-12-24",1976.63,2035.63,1976.63,2006.13,7830],["2012-12-25",1976.63,2035.63,1976.63,2006.13,18860],["2012-12-26",2006.13,2035.63,1976.63,2035.63,23000],["2012-12-27",2124.14,2124.14,2065.13,2124.14,331390],["2012-12-28",2183.14,2212.64,2094.63,2212.64,74120],["2013-01-02",2212.64,2301.15,2153.64,2212.64,83920],["2013-01-03",2183.14,2212.64,2124.14,2124.14,122620],["2013-01-04",2094.63,2212.64,2094.63,2183.14,65050],["2013-01-07",2183.14,2242.14,2153.64,2153.64,79830],["2013-01-08",2124.14,2212.64,2124.14,2212.64,66710],["2013-01-09",2212.64,2271.65,2124.14,2124.14,227900],["2013-01-10",2094.63,2153.64,2065.13,2153.64,115050],["2013-01-11",2153.64,2212.64,2124.14,2124.14,43150],["2013-01-14",2124.14,2153.64,2124.14,2124.14,69040],["2013-01-15",2153.64,2242.14,2153.64,2242.14,206180],["2013-01-16",2212.64,2389.65,2212.64,2389.65,272820],["2013-01-17",2448.66,2448.66,2301.15,2360.15,71710],["2013-01-18",2330.65,2360.15,2242.14,2271.65,195310],["2013-01-21",2242.14,2271.65,2212.64,2212.64,38730],["2013-01-22",2242.14,2242.14,2153.64,2183.14,88700],["2013-01-23",2212.64,2212.64,2153.64,2183.14,55670],["2013-01-24",2183.14,2212.64,2183.14,2212.64,31200],["2013-01-25",2242.14,2271.65,2212.64,2242.14,31640],["2013-01-28",2271.65,2301.15,2242.14,2242.14,148150],["2013-01-29",2242.14,2271.65,2212.64,2212.64,56600],["2013-01-30",2242.14,2242.14,2212.64,2242.14,77070],["2013-01-31",2242.14,2242.14,2212.64,2242.14,48540],["2013-02-01",2212.64,2242.14,2212.64,2242.14,13710],["2013-02-04",2271.65,2271.65,2212.64,2212.64,59840],["2013-02-05",2212.64,2242.14,2183.14,2183.14,69210],["2013-02-06",2212.64,2271.65,2183.14,2271.65,67470],["2013-02-07",2301.15,2360.15,2271.65,2360.15,122320],["2013-02-08",2360.15,2389.65,2330.65,2360.15,58950],["2013-02-18",2419.15,2448.66,2360.15,2419.15,75570],["2013-02-19",2448.66,2448.66,2389.65,2419.15,80170],["2013-02-20",2389.65,2448.66,2360.15,2419.15,63880],["2013-02-21",2448.66,2448.66,2360.15,2360.15,96840],["2013-02-22",2330.65,2389.65,2271.65,2360.15,108320],["2013-02-25",2389.65,2419.15,2360.15,2389.65,33990],["2013-02-26",2389.65,2419.15,2360.15,2360.15,149800],["2013-02-27",2330.65,2419.15,2330.65,2389.65,94660],["2013-02-28",2389.65,2507.66,2389.65,2507.66,214120],["2013-03-01",2478.16,2596.17,2478.16,2566.66,219510],["2013-03-04",2566.66,2625.67,2537.16,2566.66,489180],["2013-03-05",2566.66,2566.66,2507.66,2537.16,226550],["2013-03-06",2537.16,2596.17,2507.66,2566.66,58190],["2013-03-07",2507.66,2537.16,2478.16,2478.16,145510],["2013-03-08",2507.66,2625.67,2507.66,2625.67,177810],["2013-03-11",2625.67,2773.18,2625.67,2773.18,274030],["2013-03-12",2773.18,2832.18,2714.17,2832.18,305390],["2013-03-13",2802.68,2861.68,2743.68,2773.18,223310],["2013-03-14",2773.18,2773.18,2625.67,2655.17,145320],["2013-03-15",2655.17,2684.67,2566.66,2596.17,128280],["2013-03-18",2655.17,2655.17,2596.17,2625.67,71040],["2013-03-19",2596.17,2625.67,2566.66,2566.66,55690],["2013-03-20",2596.17,2655.17,2596.17,2625.67,95620],["2013-03-21",2596.17,2655.17,2596.17,2625.67,32260],["2013-03-22",2596.17,2625.67,2507.66,2596.17,71680],["2013-03-25",2566.66,2625.67,2537.16,2625.67,50750],["2013-03-26",2625.67,2743.68,2625.67,2743.68,3352390],["2013-03-27",2655.17,2743.68,2655.17,2714.17,110610],["2013-03-28",2655.17,2714.17,2625.67,2655.17,29830],["2013-03-29",2566.66,2655.17,2537.16,2655.17,32920],["2013-04-01",2625.67,2684.67,2625.67,2655.17,67050],["2013-04-02",2684.67,2714.17,2655.17,2684.67,48010],["2013-04-03",2684.67,2743.68,2684.67,2714.17,189550],["2013-04-04",2714.17,2832.18,2684.67,2773.18,311340],["2013-04-05",2802.68,2950.19,2773.18,2950.19,639000],["2013-04-08",2950.19,3156.7,2950.19,3156.7,423960],["2013-04-09",3186.2,3363.22,3186.2,3363.22,572010],["2013-04-10",3392.72,3422.22,3304.21,3304.21,639950],["2013-04-11",3304.21,3304.21,3097.7,3186.2,134400],["2013-04-12",3283.74,3316.25,3121.18,3153.69,84460],["2013-04-15",3153.69,3153.69,2958.62,2958.62,94210],["2013-04-16",2828.57,3088.67,2828.57,3056.15,135470],["2013-04-17",3088.67,3251.23,3088.67,3218.72,132840],["2013-04-18",3218.72,3381.28,3218.72,3316.25,188910],["2013-04-22",3316.25,3381.28,3283.74,3283.74,168140],["2013-04-23",3283.74,3348.77,3283.74,3283.74,117420],["2013-04-24",3283.74,3283.74,3218.72,3251.23,90690],["2013-04-25",3186.2,3251.23,3121.18,3121.18,44100],["2013-04-26",3153.69,3283.74,3153.69,3218.72,52500],["2013-05-02",3283.74,3283.74,3153.69,3153.69,13850],["2013-05-03",3153.69,3153.69,2958.62,2958.62,67390],["2013-05-06",3023.64,3153.69,3023.64,3153.69,132950],["2013-05-07",3218.72,3218.72,3023.64,3023.64,25570],["2013-05-08",3121.18,3121.18,2991.13,3023.64,33360],["2013-05-09",3088.67,3088.67,2991.13,3023.64,28540],["2013-05-10",3121.18,3121.18,2926.11,3023.64,33110],["2013-05-13",3056.15,3056.15,2958.62,2991.13,16490],["2013-05-14",2958.62,2958.62,2796.06,2861.08,165800],["2013-05-15",2796.06,2893.59,2796.06,2861.08,71000],["2013-05-16",2893.59,2958.62,2861.08,2926.11,68460],["2013-05-17",2926.11,3023.64,2926.11,3023.64,86560],["2013-05-20",2991.13,3056.15,2926.11,3056.15,56760],["2013-05-21",3056.15,3121.18,3023.64,3121.18,109850],["2013-05-22",3088.67,3088.67,2991.13,2991.13,30670],["2013-05-23",2958.62,3023.64,2958.62,2991.13,70040],["2013-05-24",3023.64,3056.15,2958.62,2991.13,16690],["2013-05-27",3023.64,3056.15,2958.62,3056.15,86580],["2013-05-28",3056.15,3088.67,3023.64,3088.67,38070],["2013-05-29",3056.15,3056.15,2926.11,2991.13,43040],["2013-05-30",3023.64,3023.64,2958.62,3023.64,37680],["2013-05-31",3023.64,3056.15,2991.13,2991.13,81020],["2013-06-03",3023.64,3056.15,2958.62,3023.64,53880],["2013-06-04",3023.64,3056.15,3023.64,3023.64,1068350],["2013-06-05",3056.15,3056.15,3023.64,3056.15,92030],["2013-06-06",3023.64,3251.23,3023.64,3251.23,231170],["2013-06-07",3316.25,3413.79,3251.23,3413.79,99630],["2013-06-10",3478.81,3576.35,3446.3,3511.33,83150],["2013-06-11",3511.33,3576.35,3413.79,3576.35,85470],["2013-06-12",3446.3,3803.94,3446.3,3803.94,254970],["2013-06-13",3966.5,3966.5,3803.94,3901.47,198380],["2013-06-14",3901.47,4064.04,3836.45,3868.96,114110],["2013-06-17",3868.96,3868.96,3608.86,3608.86,43890],["2013-06-18",3381.28,3413.79,3381.28,3381.28,62870],["2013-06-19",3218.72,3576.35,3186.2,3576.35,66700],["2013-06-20",3413.79,3511.33,3348.77,3446.3,96120],["2013-06-21",3251.23,3348.77,3218.72,3218.72,103920],["2013-06-24",3413.79,3413.79,3218.72,3348.77,23930],["2013-06-25",3218.72,3218.72,3121.18,3121.18,28750],["2013-06-26",3121.18,3218.72,2926.11,3186.2,10650],["2013-06-27",3186.2,3251.23,3153.69,3153.69,14620],["2013-06-28",3251.23,3251.23,3186.2,3218.72,6190],["2013-07-01",3251.23,3251.23,3218.72,3218.72,330],["2013-07-02",3218.72,3251.23,3186.2,3251.23,5270],["2013-07-03",3251.23,3251.23,3251.23,3251.23,100],["2013-07-04",3153.69,3251.23,3153.69,3251.23,5050],["2013-07-05",3218.72,3251.23,3153.69,3218.72,9400],["2013-07-08",3121.18,3218.72,3121.18,3186.2,4960],["2013-07-09",3121.18,3153.69,3088.67,3153.69,6400],["2013-07-10",3153.69,3153.69,3056.15,3153.69,5580],["2013-07-11",3153.69,3153.69,3153.69,3153.69,110],["2013-07-12",3218.72,3218.72,3088.67,3186.2,21170],["2013-07-15",3218.72,3218.72,3186.2,3218.72,6510],["2013-07-16",3218.72,3251.23,3218.72,3251.23,6000],["2013-07-17",3251.23,3251.23,3023.64,3186.2,10280],["2013-07-18",3153.69,3186.2,3088.67,3153.69,2920],["2013-07-19",3218.72,3218.72,3121.18,3153.69,4740],["2013-07-22",3218.72,3218.72,3121.18,3153.69,2610],["2013-07-23",3121.18,3121.18,2958.62,3056.15,47500],["2013-07-24",3088.67,3121.18,3023.64,3023.64,11870],["2013-07-25",3023.64,3088.67,2893.59,2893.59,11290],["2013-07-26",2828.57,3056.15,2828.57,3023.64,620],["2013-07-29",2991.13,2991.13,2893.59,2893.59,1680],["2013-07-30",3023.64,3056.15,2893.59,2991.13,9700],["2013-07-31",3023.64,3056.15,2893.59,3023.64,2600],["2013-08-01",3023.64,3056.15,2991.13,3056.15,10960],["2013-08-02",2991.13,3056.15,2991.13,3056.15,5100],["2013-08-05",2926.11,3023.64,2926.11,2926.11,3130],["2013-08-06",2893.59,2926.11,2731.03,2926.11,70200],["2013-08-07",2926.11,2926.11,2893.59,2926.11,4060],["2013-08-08",2926.11,2926.11,2861.08,2861.08,13000],["2013-08-09",2926.11,2991.13,2861.08,2991.13,47010],["2013-08-12",3056.15,3056.15,2926.11,2991.13,11010],["2013-08-13",3023.64,3023.64,2893.59,2958.62,1230],["2013-08-14",2958.62,2958.62,2861.08,2861.08,11590],["2013-08-15",2958.62,2958.62,2893.59,2926.11,35880],["2013-08-16",2991.13,2991.13,2893.59,2958.62,4730],["2013-08-19",2958.62,2991.13,2861.08,2958.62,11530],["2013-08-20",2926.11,2926.11,2893.59,2926.11,12730],["2013-08-21",2861.08,2926.11,2828.57,2828.57,21000],["2013-08-22",2828.57,2861.08,2828.57,2828.57,18190],["2013-08-23",2861.08,2861.08,2828.57,2861.08,10240],["2013-08-26",2861.08,2893.59,2828.57,2893.59,12300],["2013-08-27",2893.59,2893.59,2861.08,2893.59,2230],["2013-08-28",2828.57,2828.57,2763.54,2796.06,12620],["2013-08-29",2893.59,2893.59,2763.54,2796.06,640],["2013-08-30",2861.08,2861.08,2861.08,2861.08,2270],["2013-09-03",2861.08,2861.08,2861.08,2861.08,1100],["2013-09-04",2828.57,2926.11,2828.57,2926.11,49460],["2013-09-05",2861.08,2958.62,2861.08,2958.62,56340],["2013-09-06",2926.11,2958.62,2926.11,2958.62,1800],["2013-09-09",2991.13,2991.13,2893.59,2958.62,660],["2013-09-10",2926.11,2991.13,2926.11,2991.13,5560],["2013-09-11",2958.62,2958.62,2958.62,2958.62,20],["2013-09-12",2991.13,2991.13,2991.13,2991.13,200],["2013-09-13",2861.08,2893.59,2861.08,2861.08,20000],["2013-09-16",2958.62,2958.62,2861.08,2926.11,310],["2013-09-17",2861.08,2893.59,2861.08,2893.59,8450],["2013-09-18",2861.08,2926.11,2861.08,2926.11,7720],["2013-09-19",2893.59,2893.59,2861.08,2893.59,2020],["2013-09-20",2731.03,2926.11,2731.03,2926.11,4120],["2013-09-23",2926.11,2926.11,2926.11,2926.11,10],["2013-09-24",2926.11,2926.11,2861.08,2926.11,1040],["2013-09-25",2926.11,2926.11,2861.08,2893.59,1500],["2013-09-26",2861.08,2893.59,2796.06,2893.59,16110],["2013-09-27",2828.57,2893.59,2828.57,2893.59,5330],["2013-09-30",2958.62,2958.62,2763.54,2926.11,8490],["2013-10-01",2926.11,2958.62,2893.59,2926.11,6400],["2013-10-02",2893.59,2958.62,2893.59,2958.62,29560],["2013-10-03",2958.62,2991.13,2828.57,2828.57,27710],["2013-10-04",2958.62,2958.62,2861.08,2893.59,28160],["2013-10-07",2958.62,2991.13,2926.11,2958.62,23510],["2013-10-08",2958.62,2991.13,2958.62,2991.13,14230],["2013-10-09",2958.62,2958.62,2893.59,2958.62,2750],["2013-10-10",2926.11,2958.62,2893.59,2958.62,25570],["2013-10-11",2926.11,2991.13,2893.59,2991.13,35130],["2013-10-14",2958.62,2958.62,2926.11,2958.62,4940],["2013-10-15",2958.62,2991.13,2926.11,2991.13,18020],["2013-10-16",2958.62,2958.62,2926.11,2958.62,12540],["2013-10-17",2991.13,3121.18,2958.62,3121.18,48860],["2013-10-18",3153.69,3153.69,3056.15,3056.15,11290],["2013-10-21",3186.2,3186.2,3056.15,3121.18,60340],["2013-10-22",3121.18,3153.69,3056.15,3056.15,4670],["2013-10-23",3153.69,3186.2,3056.15,3121.18,20310],["2013-10-24",3121.18,3316.25,3121.18,3283.74,182750],["2013-10-25",3218.72,3348.77,3186.2,3251.23,43830],["2013-10-28",3218.72,3283.74,3186.2,3218.72,84620],["2013-10-29",3153.69,3218.72,3153.69,3218.72,19050],["2013-10-30",3283.74,3381.28,3251.23,3348.77,100700],["2013-10-31",3316.25,3348.77,3251.23,3283.74,50250],["2013-11-01",3251.23,3316.25,3251.23,3283.74,76850],["2013-11-04",3251.23,3283.74,3251.23,3283.74,72480],["2013-11-05",3316.25,3316.25,3251.23,3251.23,120370],["2013-11-06",3251.23,3316.25,3251.23,3316.25,117740],["2013-11-07",3283.74,3316.25,3251.23,3283.74,63950],["2013-11-08",3316.25,3316.25,3251.23,3251.23,101490],["2013-11-11",3283.74,3283.74,3218.72,3251.23,63460],["2013-11-12",3251.23,3348.77,3251.23,3348.77,163860],["2013-11-13",3413.79,3413.79,3283.74,3316.25,18100],["2013-11-14",3283.74,3316.25,3283.74,3316.25,11940],["2013-11-15",3283.74,3316.25,3283.74,3283.74,9640],["2013-11-18",3251.23,3381.28,3251.23,3381.28,74110],["2013-11-19",3348.77,3413.79,3348.77,3381.28,24280],["2013-11-20",3381.28,3413.79,3381.28,3413.79,30330],["2013-11-21",3413.79,3641.38,3381.28,3413.79,225510],["2013-11-22",3413.79,3641.38,3413.79,3608.86,183460],["2013-11-25",3641.38,3803.94,3641.38,3771.43,174790],["2013-11-26",3706.4,3901.47,3706.4,3868.96,155450],["2013-11-27",3771.43,3966.5,3771.43,3868.96,256150],["2013-11-28",3803.94,3868.96,3803.94,3803.94,152310],["2013-11-29",3868.96,3868.96,3706.4,3803.94,30380],["2013-12-02",3803.94,3836.45,3738.91,3803.94,64300],["2013-12-03",3771.43,3836.45,3771.43,3836.45,77490],["2013-12-04",3836.45,4096.55,3803.94,3966.5,247190],["2013-12-05",4031.52,4031.52,3901.47,4031.52,40320],["2013-12-06",4064.04,4161.57,3999.01,4031.52,134330],["2013-12-09",4031.52,4194.08,4031.52,4194.08,106550],["2013-12-10",4161.57,4226.6,4129.06,4161.57,154790],["2013-12-11",4194.08,4194.08,4064.04,4194.08,121890],["2013-12-12",4096.55,4194.08,4064.04,4194.08,51900],["2013-12-13",4161.57,4194.08,4129.06,4194.08,74260],["2013-12-16",4031.52,4226.6,4031.52,4064.04,99850],["2013-12-17",4031.52,4259.11,4031.52,4226.6,135980],["2013-12-18",4259.11,4519.21,4226.6,4486.7,104680],["2013-12-19",4616.74,4681.77,4551.72,4649.26,63490],["2013-12-20",4649.26,4876.84,4649.26,4746.79,410630],["2013-12-23",4714.28,4714.28,4421.67,4421.67,11400],["2013-12-24",4324.13,4324.13,4129.06,4226.6,81680],["2013-12-25",4194.08,4291.62,4194.08,4291.62,3820],["2013-12-26",4324.13,4324.13,4226.6,4291.62,6310],["2013-12-27",4194.08,4226.6,4129.06,4226.6,3130],["2013-12-30",3966.5,4194.08,3933.99,3966.5,20280],["2013-12-31",3836.45,4161.57,3836.45,4161.57,19670],["2014-01-02",4161.57,4161.57,4096.55,4161.57,6580],["2014-01-03",4161.57,4161.57,4064.04,4096.55,6680],["2014-01-06",4096.55,4129.06,4064.04,4064.04,5590],["2014-01-07",4064.04,4324.13,4064.04,4194.08,40840],["2014-01-08",4194.08,4194.08,4064.04,4194.08,4110],["2014-01-09",4194.08,4194.08,4064.04,4096.55,14910],["2014-01-10",4096.55,4161.57,4096.55,4096.55,10830],["2014-01-13",4064.04,4161.57,4064.04,4129.06,21660],["2014-01-14",4064.04,4161.57,4064.04,4064.04,64010],["2014-01-15",4064.04,4161.57,4064.04,4129.06,45620],["2014-01-16",4096.55,4096.55,4031.52,4031.52,40530],["2014-01-17",4096.55,4096.55,4031.52,4096.55,26620],["2014-01-20",4064.04,4096.55,4031.52,4031.52,71250],["2014-01-21",4031.52,4031.52,3933.99,3966.5,24250],["2014-01-22",4064.04,4096.55,3966.5,4031.52,117610],["2014-01-23",4064.04,4064.04,4031.52,4064.04,20820],["2014-01-24",4096.55,4096.55,4031.52,4064.04,10100],["2014-01-27",3999.01,4096.55,3999.01,3999.01,32820],["2014-02-06",3901.47,4064.04,3901.47,4064.04,6130],["2014-02-07",4031.52,4096.55,4031.52,4064.04,22950],["2014-02-10",4031.52,4096.55,4031.52,4096.55,43020],["2014-02-11",4096.55,4226.6,4096.55,4129.06,98380],["2014-02-12",4129.06,4389.16,4129.06,4389.16,103420],["2014-02-13",4356.65,4356.65,4259.11,4356.65,27600],["2014-02-14",4324.13,4356.65,4259.11,4291.62,33190],["2014-02-17",4356.65,4356.65,4226.6,4226.6,49890],["2014-02-18",4194.08,4291.62,4194.08,4226.6,21780],["2014-02-19",4226.6,4291.62,4226.6,4259.11,43480],["2014-02-20",4324.13,4324.13,4161.57,4259.11,61400],["2014-02-21",4226.6,4291.62,4194.08,4259.11,14250],["2014-02-24",4194.08,4291.62,4194.08,4226.6,18480],["2014-02-25",4226.6,4259.11,4194.08,4226.6,16810],["2014-02-26",4226.6,4519.21,4194.08,4519.21,109780],["2014-02-27",4649.26,4649.26,4356.65,4356.65,28590],["2014-02-28",4356.65,4486.7,4324.13,4486.7,21240],["2014-03-03",4389.16,4454.18,4194.08,4194.08,51450],["2014-03-04",4226.6,4356.65,4161.57,4356.65,19420],["2014-03-05",4324.13,4356.65,4291.62,4324.13,21780],["2014-03-06",4324.13,4356.65,4291.62,4324.13,34260],["2014-03-07",4259.11,4356.65,4259.11,4324.13,36280],["2014-03-10",4259.11,4324.13,4226.6,4324.13,49060],["2014-03-11",4324.13,4389.16,4259.11,4324.13,72960],["2014-03-12",4324.13,4324.13,4259.11,4324.13,18370],["2014-03-13",4259.11,4291.62,4226.6,4226.6,55230],["2014-03-14",4324.13,4519.21,4324.13,4421.67,548620],["2014-03-17",4519.21,4551.72,4454.18,4454.18,191460],["2014-03-18",4486.7,4486.7,4421.67,4421.67,140750],["2014-03-19",4421.67,4454.18,4324.13,4454.18,165740],["2014-03-20",4486.7,4486.7,4356.65,4454.18,80080],["2014-03-21",4454.18,4486.7,4389.16,4454.18,137180],["2014-03-24",4486.7,4486.7,4389.16,4454.18,707440],["2014-03-25",4519.21,4746.79,4519.21,4746.79,505850],["2014-03-26",5039.4,5071.92,5006.89,5071.92,670590],["2014-03-27",4909.36,5136.94,4811.82,4941.87,206010],["2014-03-28",5006.89,5136.94,4941.87,5039.4,282710],["2014-03-31",5039.4,5136.94,4844.33,4844.33,131480],["2014-04-01",4779.31,4779.31,4519.21,4519.21,475790],["2014-04-02",4421.67,4551.72,4226.6,4324.13,345110],["2014-04-03",4324.13,4454.18,4291.62,4454.18,96970],["2014-04-04",4421.67,4454.18,4356.65,4421.67,83310],["2014-04-07",4421.67,4454.18,4356.65,4454.18,119040],["2014-04-08",4454.18,4486.7,4389.16,4421.67,81480],["2014-04-10",4421.67,4454.18,4389.16,4421.67,117910],["2014-04-11",4356.65,4649.26,4324.13,4551.72,105780],["2014-04-14",4486.7,4486.7,4389.16,4389.16,56750],["2014-04-15",4356.65,4356.65,4226.6,4226.6,125090],["2014-04-16",4161.57,4194.08,3933.99,3999.01,130240],["2014-04-17",4129.06,4129.06,4064.04,4129.06,24080],["2014-04-18",4129.06,4129.06,3901.47,3966.5,43400],["2014-04-21",3901.47,3933.99,3836.45,3836.45,43630],["2014-04-22",3771.43,3868.96,3771.43,3868.96,29160],["2014-04-23",3901.47,3901.47,3803.94,3836.45,16240],["2014-04-24",3803.94,3836.45,3771.43,3836.45,23340],["2014-04-25",3836.45,3933.99,3836.45,3868.96,14240],["2014-04-28",3868.96,3868.96,3803.94,3868.96,19090],["2014-04-29",3836.45,3868.96,3771.43,3868.96,18000],["2014-05-05",3706.4,3803.94,3608.86,3803.94,40290],["2014-05-06",3576.35,3576.35,3543.84,3543.84,140810],["2014-05-07",3543.84,3673.89,3543.84,3641.38,2530],["2014-05-08",3413.79,3446.3,3413.79,3413.79,244000],["2014-05-09",3251.23,3478.81,3251.23,3478.81,68330],["2014-05-12",3413.79,3413.79,3251.23,3283.74,187700],["2014-05-13",3251.23,3348.77,3088.67,3251.23,90630],["2014-05-14",3316.25,3413.79,3283.74,3316.25,34620],["2014-05-15",3381.28,3381.28,3218.72,3316.25,66100],["2014-05-16",3218.72,3316.25,3153.69,3316.25,62270],["2014-05-19",3316.25,3413.79,3316.25,3413.79,12520],["2014-05-20",3413.79,3413.79,3316.25,3413.79,35910],["2014-05-21",3381.28,3641.38,3381.28,3608.86,214870],["2014-05-22",3608.86,3641.38,3543.84,3608.86,107150],["2014-05-23",3478.81,3576.35,3478.81,3511.33,85390],["2014-05-26",3446.3,3576.35,3446.3,3576.35,75090],["2014-05-27",3576.35,3608.86,3511.33,3576.35,106870],["2014-05-28",3641.38,3641.38,3511.33,3511.33,42890],["2014-05-29",3543.84,3543.84,3446.3,3478.81,83040],["2014-05-30",3446.3,3511.33,3413.79,3511.33,71310],["2014-06-02",3511.33,3511.33,3413.79,3446.3,76520],["2014-06-03",3413.79,3478.81,3413.79,3446.3,75790],["2014-06-04",3446.3,3446.3,3381.28,3446.3,20040],["2014-06-05",3381.28,3446.3,3381.28,3446.3,3300],["2014-06-06",3446.3,3446.3,3446.3,3446.3,20620],["2014-06-09",3511.33,3511.33,3446.3,3446.3,19080],["2014-06-10",3446.3,3478.81,3446.3,3446.3,9410],["2014-06-11",3478.81,3511.33,3446.3,3478.81,33580],["2014-06-12",3478.81,3543.84,3478.81,3511.33,13160],["2014-06-13",3511.33,3576.35,3478.81,3543.84,46960],["2014-06-16",3446.3,3511.33,3446.3,3478.81,32050],["2014-06-17",3478.81,3511.33,3446.3,3478.81,23340],["2014-06-18",3478.81,3641.38,3478.81,3576.35,218390],["2014-06-19",3478.81,3608.86,3478.81,3576.35,62980],["2014-06-20",3576.35,3608.86,3576.35,3576.35,19320],["2014-06-23",3576.35,3576.35,3511.33,3511.33,25600],["2014-06-24",3543.84,3543.84,3446.3,3511.33,32670],["2014-06-25",3543.84,3673.89,3543.84,3673.89,178290],["2014-06-26",3706.4,3706.4,3608.86,3673.89,51790],["2014-06-27",3673.89,3673.89,3576.35,3576.35,37080],["2014-06-30",3576.35,3641.38,3543.84,3543.84,86180],["2014-07-01",3576.35,3641.38,3543.84,3576.35,80300],["2014-07-02",3641.38,3706.4,3576.35,3673.89,142710],["2014-07-03",3706.4,3706.4,3641.38,3706.4,163860],["2014-07-04",3738.91,3771.43,3706.4,3738.91,197240],["2014-07-07",3862.46,3933.99,3826.7,3862.46,99060],["2014-07-08",3862.46,3862.46,3755.17,3826.7,60290],["2014-07-09",3826.7,3898.22,3790.93,3898.22,71460],["2014-07-10",3862.46,3862.46,3755.17,3790.93,82460],["2014-07-11",3826.7,3826.7,3755.17,3755.17,25280],["2014-07-14",3790.93,3790.93,3719.41,3719.41,47340],["2014-07-15",3755.17,3790.93,3719.41,3790.93,39190],["2014-07-16",3826.7,3826.7,3755.17,3755.17,57190],["2014-07-17",3755.17,3755.17,3719.41,3755.17,29560],["2014-07-18",3683.64,3826.7,3683.64,3790.93,81490],["2014-07-21",3790.93,3826.7,3755.17,3755.17,58110],["2014-07-22",3790.93,3826.7,3755.17,3790.93,78740],["2014-07-23",3790.93,4041.28,3790.93,3969.75,351430],["2014-07-24",3969.75,4077.04,3898.22,4005.51,257470],["2014-07-25",3898.22,4005.51,3862.46,3862.46,103420],["2014-07-28",3826.7,3826.7,3755.17,3826.7,151080],["2014-07-29",3755.17,3826.7,3647.88,3826.7,91360],["2014-07-30",3719.41,3826.7,3719.41,3755.17,26280],["2014-07-31",3790.93,3898.22,3719.41,3826.7,49900],["2014-08-01",3826.7,3862.46,3790.93,3826.7,31380],["2014-08-04",3826.7,3862.46,3755.17,3862.46,81580],["2014-08-05",3862.46,3933.99,3862.46,3898.22,58870],["2014-08-06",3898.22,3969.75,3898.22,3933.99,131330],["2014-08-07",3933.99,3933.99,3898.22,3898.22,10280],["2014-08-08",3898.22,3933.99,3862.46,3933.99,94350],["2014-08-11",3898.22,3898.22,3826.7,3826.7,35220],["2014-08-12",3826.7,3862.46,3790.93,3862.46,37150],["2014-08-13",3862.46,3862.46,3826.7,3826.7,42270],["2014-08-14",3826.7,3898.22,3826.7,3862.46,89440],["2014-08-15",3790.93,3862.46,3790.93,3826.7,33620],["2014-08-18",3826.7,3933.99,3826.7,3898.22,65350],["2014-08-19",3898.22,3898.22,3826.7,3826.7,115780],["2014-08-20",3862.46,4077.04,3862.46,4077.04,356980],["2014-08-21",4184.33,4291.62,4184.33,4220.09,359040],["2014-08-22",4220.09,4220.09,4041.28,4148.57,153410],["2014-08-25",4148.57,4148.57,4077.04,4148.57,226210],["2014-08-26",4112.8,4220.09,4005.51,4148.57,137380],["2014-08-27",4148.57,4148.57,4041.28,4077.04,182080],["2014-08-28",4077.04,4148.57,4005.51,4112.8,240250],["2014-08-29",4112.8,4148.57,4077.04,4148.57,82370],["2014-09-03",4112.8,4255.86,4112.8,4184.33,242060],["2014-09-04",4148.57,4220.09,4112.8,4148.57,137570],["2014-09-05",4112.8,4220.09,4112.8,4184.33,82090],["2014-09-08",4220.09,4363.15,4220.09,4327.39,296700],["2014-09-09",4363.15,4363.15,4148.57,4184.33,221050],["2014-09-10",4184.33,4184.33,4112.8,4184.33,52170],["2014-09-11",4255.86,4434.68,4220.09,4398.91,296220],["2014-09-12",4363.15,4434.68,4327.39,4363.15,236870],["2014-09-15",4434.68,4434.68,4291.62,4291.62,122770],["2014-09-16",4291.62,4327.39,4220.09,4327.39,222980],["2014-09-17",4363.15,4363.15,4291.62,4327.39,133510],["2014-09-18",4291.62,4470.44,4255.86,4398.91,409860],["2014-09-19",4398.91,4470.44,4291.62,4398.91,348050],["2014-09-22",4434.68,4613.49,4434.68,4506.2,293730],["2014-09-23",4506.2,4613.49,4470.44,4577.73,278380],["2014-09-24",4541.97,4756.55,4541.97,4649.26,403310],["2014-09-25",4720.78,4935.36,4685.02,4935.36,790540],["2014-09-26",5006.89,5185.71,4792.31,5078.42,713670],["2014-09-29",5078.42,5185.71,5006.89,5078.42,477220],["2014-09-30",5006.89,5042.66,4971.13,4971.13,560540],["2014-10-01",5006.89,5293.0,5006.89,5293.0,771440],["2014-10-02",5364.53,5650.64,5364.53,5507.58,919790],["2014-10-03",5507.58,5650.64,5471.82,5471.82,710250],["2014-10-06",5471.82,5579.11,5436.05,5579.11,525510],["2014-10-07",5579.11,5579.11,5364.53,5364.53,539110],["2014-10-08",5364.53,5614.87,5364.53,5471.82,911080],["2014-10-09",5471.82,5579.11,5436.05,5471.82,435820],["2014-10-10",5507.58,5722.16,5400.29,5543.34,520490],["2014-10-13",5543.34,5614.87,5543.34,5614.87,308880],["2014-10-14",5579.11,5650.64,5471.82,5507.58,326780],["2014-10-15",5471.82,5507.58,5328.76,5328.76,306790],["2014-10-16",5328.76,5328.76,4971.13,4971.13,341020],["2014-10-17",4863.84,5006.89,4685.02,4971.13,289170],["2014-10-20",5078.42,5078.42,4899.6,4971.13,173590],["2014-10-21",4828.07,4971.13,4828.07,4899.6,25550],["2014-10-22",4899.6,5221.47,4863.84,5114.18,363270],["2014-10-23",5114.18,5149.95,4863.84,4863.84,185140],["2014-10-24",5006.89,5006.89,4863.84,4899.6,111620],["2014-10-27",5114.18,5114.18,4685.02,4720.78,173790],["2014-10-28",4720.78,4756.55,4613.49,4613.49,211200],["2014-10-29",4828.07,4828.07,4685.02,4828.07,120780],["2014-10-30",4828.07,4828.07,4720.78,4792.31,50330],["2014-10-31",4792.31,5042.66,4756.55,5006.89,265470],["2014-11-03",5006.89,5185.71,5006.89,5114.18,161070],["2014-11-04",5114.18,5114.18,5006.89,5006.89,91820],["2014-11-05",5006.89,5006.89,4899.6,4935.36,122250],["2014-11-06",4935.36,5078.42,4935.36,5006.89,97730],["2014-11-07",5042.66,5042.66,4971.13,5042.66,49350],["2014-11-10",5042.66,5078.42,4899.6,5006.89,98740],["2014-11-11",5042.66,5042.66,4899.6,4935.36,87490],["2014-11-12",4935.36,5006.89,4935.36,5006.89,89240],["2014-11-13",4935.36,5078.42,4935.36,5006.89,75860],["2014-11-14",5006.89,5006.89,4935.36,5006.89,102810],["2014-11-17",5006.89,5006.89,4971.13,5006.89,114780],["2014-11-18",5006.89,5006.89,4899.6,4899.6,134900],["2014-11-19",4899.6,4899.6,4828.07,4899.6,84900],["2014-11-20",4935.36,4971.13,4828.07,4935.36,52330],["2014-11-21",4971.13,5149.95,4935.36,5078.42,405680],["2014-11-24",5114.18,5114.18,4935.36,5078.42,113770],["2014-11-25",5078.42,5078.42,5006.89,5042.66,77700],["2014-11-26",4971.13,5042.66,4935.36,4971.13,157510],["2014-11-27",5006.89,5006.89,4828.07,4863.84,127790],["2014-11-28",4899.6,4971.13,4863.84,4863.84,100150],["2014-12-01",4935.36,5006.89,4935.36,4971.13,208340],["2014-12-02",4971.13,5006.89,4935.36,5006.89,83500],["2014-12-03",5006.89,5078.42,4971.13,5078.42,228340],["2014-12-04",5114.18,5185.71,5078.42,5114.18,166650],["2014-12-05",5114.18,5149.95,5078.42,5078.42,178650],["2014-12-08",5078.42,5114.18,5006.89,5114.18,168110],["2014-12-09",5114.18,5114.18,4899.6,4899.6,129080],["2014-12-10",4828.07,5006.89,4828.07,5006.89,73610],["2014-12-11",5006.89,5042.66,4971.13,5006.89,84800],["2014-12-12",5006.89,5114.18,5006.89,5114.18,100140],["2014-12-15",5149.95,5149.95,5042.66,5042.66,68280],["2014-12-16",5042.66,5078.42,4971.13,5042.66,120230],["2014-12-17",5006.89,5006.89,4792.31,4828.07,68560],["2014-12-18",4935.36,4971.13,4863.84,4899.6,43730],["2014-12-19",4828.07,4863.84,4792.31,4828.07,136490],["2014-12-22",4756.55,4863.84,4756.55,4828.07,184660],["2014-12-23",4863.84,4935.36,4828.07,4828.07,178390],["2014-12-24",4828.07,4899.6,4792.31,4792.31,148950],["2014-12-25",4756.55,4792.31,4685.02,4756.55,44630],["2014-12-26",4649.26,4756.55,4577.73,4649.26,32480],["2014-12-29",4685.02,4685.02,4363.15,4398.91,279260],["2014-12-30",4363.15,4685.02,4255.86,4685.02,562180],["2014-12-31",4720.78,4828.07,4649.26,4792.31,38620],["2015-01-05",4792.31,4792.31,4649.26,4756.55,31300],["2015-01-06",4470.44,4756.55,4470.44,4685.02,33830],["2015-01-07",4649.26,4863.84,4649.26,4792.31,137690],["2015-01-08",4828.07,4828.07,4685.02,4792.31,39510],["2015-01-09",4792.31,4899.6,4756.55,4828.07,115570],["2015-01-12",4899.6,5149.95,4863.84,5042.66,252900],["2015-01-13",5114.18,5114.18,4971.13,5006.89,141960],["2015-01-14",5078.42,5078.42,4899.6,4971.13,51180],["2015-01-15",4971.13,5006.89,4971.13,4971.13,61900],["2015-01-16",4899.6,4971.13,4863.84,4935.36,46360],["2015-01-19",4899.6,5006.89,4899.6,4899.6,18630],["2015-01-20",4971.13,4971.13,4828.07,4935.36,39500],["2015-01-21",4971.13,4971.13,4899.6,4899.6,8570],["2015-01-22",4899.6,4935.36,4863.84,4935.36,45090],["2015-01-23",5006.89,5006.89,4935.36,5006.89,95220],["2015-01-26",4971.13,5006.89,4935.36,4935.36,7770],["2015-01-27",4899.6,5221.47,4613.49,5149.95,258260],["2015-01-28",5149.95,5149.95,5006.89,5078.42,75460],["2015-01-29",5114.18,5114.18,5042.66,5114.18,32760],["2015-01-30",5114.18,5114.18,4971.13,4971.13,48320],["2015-02-02",4935.36,4935.36,4899.6,4935.36,15070],["2015-02-03",4935.36,4971.13,4935.36,4971.13,1750],["2015-02-04",4863.84,4935.36,4863.84,4935.36,8310],["2015-02-05",4863.84,4935.36,4863.84,4899.6,19910],["2015-02-06",4971.13,4971.13,4899.6,4935.36,16170],["2015-02-09",4935.36,4935.36,4863.84,4935.36,24350],["2015-02-10",4935.36,4935.36,4899.6,4935.36,47910],["2015-02-11",4935.36,4971.13,4935.36,4971.13,29510],["2015-02-12",4971.13,5257.24,4971.13,5221.47,183030],["2015-02-13",5257.24,5257.24,5114.18,5185.71,6280],["2015-02-24",5293.0,5293.0,5185.71,5293.0,34640],["2015-02-25",5328.76,5328.76,5114.18,5185.71,138070],["2015-02-26",5257.24,5257.24,5149.95,5221.47,58320],["2015-02-27",5221.47,5328.76,5185.71,5328.76,157450],["2015-03-02",5328.76,5686.4,5328.76,5650.64,875320],["2015-03-03",5722.16,6044.03,5722.16,6044.03,477500],["2015-03-04",6151.32,6222.85,6008.27,6044.03,550760],["2015-03-05",6044.03,6044.03,5793.69,6044.03,385910],["2015-03-06",6079.8,6079.8,5936.74,6079.8,144130],["2015-03-09",6079.8,6079.8,5972.51,5972.51,194570],["2015-03-10",5900.98,6044.03,5900.98,6008.27,258690],["2015-03-11",6008.27,6008.27,5829.45,5829.45,313880],["2015-03-12",5829.45,5936.74,5793.69,5865.22,202160],["2015-03-13",5865.22,6008.27,5793.69,5793.69,229290],["2015-03-16",5793.69,6008.27,5722.16,5829.45,404600],["2015-03-17",5900.98,6044.03,5865.22,6008.27,290930],["2015-03-18",6008.27,6008.27,5936.74,5936.74,80830],["2015-03-19",5972.51,6008.27,5865.22,5865.22,146930],["2015-03-20",5865.22,5865.22,5793.69,5865.22,160530],["2015-03-23",5972.51,5972.51,5757.93,5757.93,109640],["2015-03-24",6024.85,6024.85,5681.66,5796.06,115780],["2015-03-25",5796.06,5796.06,5719.79,5757.93,33850],["2015-03-26",5681.66,6139.25,5681.66,6139.25,370770],["2015-03-27",6444.3,6444.3,6101.11,6101.11,163040],["2015-03-30",6062.98,6101.11,5948.59,5986.72,76880],["2015-03-31",5986.72,5986.72,5757.93,5872.32,59280],["2015-04-01",5948.59,5948.59,5719.79,5757.93,101640],["2015-04-02",5719.79,5872.32,5567.27,5872.32,134300],["2015-04-03",5872.32,6024.85,5796.06,6024.85,148010],["2015-04-06",6024.85,6024.85,5910.45,5986.72,27120],["2015-04-07",5986.72,6062.98,5910.45,6062.98,204030],["2015-04-08",6101.11,6368.04,6062.98,6329.91,389240],["2015-04-09",6406.17,6558.7,6329.91,6558.7,356160],["2015-04-10",6596.83,6596.83,6291.77,6444.3,267550],["2015-04-13",6444.3,6520.56,6368.04,6444.3,202470],["2015-04-14",6482.43,6482.43,6406.17,6406.17,210480],["2015-04-15",6406.17,6444.3,6368.04,6444.3,118550],["2015-04-16",6673.09,6825.62,6482.43,6634.96,478090],["2015-04-17",6673.09,6787.49,6596.83,6596.83,178140],["2015-04-20",6749.36,6749.36,6406.17,6596.83,88500],["2015-04-21",6482.43,6520.56,6291.77,6291.77,183490],["2015-04-22",6406.17,6406.17,6291.77,6291.77,175110],["2015-04-23",6406.17,6520.56,6368.04,6482.43,223820],["2015-04-24",6329.91,6596.83,6329.91,6520.56,51230],["2015-04-27",6444.3,6482.43,6406.17,6444.3,56870],["2015-05-04",6024.85,6406.17,6024.85,6215.51,328500],["2015-05-05",6215.51,6368.04,5948.59,6329.91,194230],["2015-05-06",6291.77,6329.91,6101.11,6101.11,83280],["2015-05-07",5796.06,6253.64,5796.06,6177.38,204400],["2015-05-08",6253.64,6253.64,6101.11,6101.11,55740],["2015-05-11",6253.64,6253.64,6139.25,6215.51,158770],["2015-05-12",6177.38,6215.51,6101.11,6215.51,36140],["2015-05-13",6101.11,6177.38,6024.85,6177.38,117410],["2015-05-14",6177.38,6177.38,6101.11,6139.25,44260],["2015-05-15",6139.25,6177.38,6024.85,6024.85,92490],["2015-05-18",6062.98,6062.98,5757.93,5757.93,82410],["2015-05-19",5757.93,6101.11,5757.93,5910.45,153180],["2015-05-20",6024.85,6291.77,5948.59,6024.85,166160],["2015-05-21",6062.98,6291.77,6062.98,6291.77,138080],["2015-05-22",6139.25,6253.64,6101.11,6101.11,53460],["2015-05-25",6101.11,6253.64,6101.11,6215.51,148410],["2015-05-26",6101.11,6215.51,6101.11,6177.38,68760],["2015-05-27",6139.25,6139.25,6024.85,6062.98,38510],["2015-05-28",6101.11,6177.38,6024.85,6139.25,138090],["2015-05-29",6215.51,6215.51,6024.85,6101.11,105540],["2015-06-01",6177.38,6177.38,6024.85,6101.11,19610],["2015-06-02",6101.11,6101.11,5948.59,6024.85,92910],["2015-06-03",5948.59,6101.11,5910.45,5910.45,50070],["2015-06-04",5910.45,6024.85,5872.32,5986.72,97050],["2015-06-05",6024.85,6101.11,5986.72,6062.98,77490],["2015-06-08",6024.85,6101.11,5948.59,6024.85,213710],["2015-06-09",6024.85,6024.85,5948.59,6024.85,12300],["2015-06-10",6024.85,6024.85,5834.19,5948.59,30630],["2015-06-11",6101.11,6101.11,5910.45,5986.72,105700],["2015-06-12",5986.72,6101.11,5986.72,6101.11,150990],["2015-06-15",6177.38,6177.38,6062.98,6101.11,83620],["2015-06-16",6139.25,6139.25,6101.11,6101.11,96220],["2015-06-17",6101.11,6177.38,6101.11,6177.38,85600],["2015-06-18",6139.25,6215.51,6101.11,6101.11,79140],["2015-06-19",6101.11,6139.25,6101.11,6101.11,86860],["2015-06-22",6101.11,6482.43,6101.11,6444.3,363690],["2015-06-23",6444.3,6444.3,6329.91,6329.91,113060],["2015-06-24",6329.91,6368.04,6291.77,6329.91,49270],["2015-06-25",6329.91,6444.3,6329.91,6368.04,49600],["2015-06-26",6215.51,6291.77,6139.25,6139.25,88360],["2015-06-29",6139.25,6444.3,6139.25,6406.17,398960],["2015-06-30",6329.91,6558.7,6329.91,6406.17,274040],["2015-07-01",6406.17,6482.43,6253.64,6329.91,63200],["2015-07-02",6329.91,6520.56,6329.91,6444.3,233450],["2015-07-03",6482.43,6482.43,6368.04,6444.3,148780],["2015-07-06",6406.17,6863.75,6406.17,6863.75,832730],["2015-07-07",7054.41,7321.34,7054.41,7321.34,676800],["2015-07-08",7397.6,7817.05,7397.6,7778.92,935460],["2015-07-09",7588.26,8312.77,7550.13,8312.77,952940],["2015-07-10",8465.29,8884.75,8350.9,8884.75,726180],["2015-07-13",9494.86,9494.86,9151.67,9494.86,599430],["2015-07-14",10066.84,10143.1,9342.33,10104.97,1196170],["2015-07-15",10104.97,10104.97,9418.59,9456.73,678820],["2015-07-16",9151.67,10104.97,8999.14,10104.97,742860],["2015-07-17",10104.97,10486.29,9609.25,9914.31,188920],["2015-07-20",9571.12,9914.31,9342.33,9342.33,227130],["2015-07-21",9342.33,9647.39,8694.09,8694.09,331470],["2015-07-22",8160.24,8922.88,8122.11,8922.88,966750],["2015-07-23",9151.67,9494.86,9151.67,9151.67,296040],["2015-07-24",9151.67,9151.67,8770.35,9151.67,126970],["2015-07-27",9151.67,9151.67,8655.95,8770.35,399510],["2015-07-28",8732.22,8884.75,8617.82,8617.82,448390],["2015-07-29",8617.82,9075.41,8541.56,8579.69,236730],["2015-07-30",8465.29,8694.09,8427.16,8694.09,132460],["2015-07-31",8732.22,8770.35,8427.16,8541.56,210870],["2015-08-03",8045.84,8274.63,7969.58,8083.98,397390],["2015-08-04",8083.98,8160.24,7664.52,8083.98,246610],["2015-08-05",8083.98,8541.56,8083.98,8465.29,105590],["2015-08-06",8465.29,8465.29,8122.11,8122.11,84340],["2015-08-07",8083.98,8312.77,8083.98,8198.37,141940],["2015-08-10",8198.37,8770.35,8198.37,8770.35,213550],["2015-08-11",9075.41,9342.33,8999.14,9037.27,483280],["2015-08-12",9113.54,9113.54,8655.95,8655.95,162410],["2015-08-13",8694.09,8694.09,8236.5,8236.5,166530],["2015-08-14",8236.5,8465.29,8083.98,8465.29,280480],["2015-08-17",8503.43,8503.43,8007.71,8198.37,145570],["2015-08-18",8198.37,8541.56,8198.37,8465.29,116440],["2015-08-19",8389.03,8732.22,8312.77,8694.09,186860],["2015-08-20",8770.35,9151.67,8770.35,8961.01,409060],["2015-08-21",8961.01,9151.67,8732.22,9113.54,438580],["2015-08-24",8808.48,9113.54,8503.43,8961.01,514930],["2015-08-25",8961.01,9571.12,8808.48,9571.12,384260],["2015-08-26",9571.12,9571.12,9227.93,9571.12,246050],["2015-08-27",9571.12,9571.12,9266.07,9266.07,303420],["2015-08-28",9266.07,9532.99,9151.67,9532.99,217750],["2015-08-31",9075.41,9532.99,9075.41,9304.2,51830],["2015-09-01",9151.67,9342.33,9151.67,9342.33,73770],["2015-09-03",9189.8,9227.93,8732.22,8808.48,184630],["2015-09-04",8617.82,8922.88,8617.82,8808.48,44940],["2015-09-07",8808.48,9113.54,8617.82,8694.09,34100],["2015-09-08",8884.75,8961.01,8655.95,8961.01,106240],["2015-09-09",9151.67,9151.67,8922.88,8961.01,72150],["2015-09-10",8884.75,9075.41,8770.35,8961.01,33640],["2015-09-11",8961.01,8961.01,8694.09,8694.09,69810],["2015-09-14",8922.88,8922.88,8694.09,8808.48,82190],["2015-09-15",8770.35,8808.48,8617.82,8655.95,73980],["2015-09-16",8694.09,8770.35,8655.95,8694.09,36120],["2015-09-17",8694.09,8694.09,8579.69,8579.69,38480],["2015-09-18",8770.35,8846.61,8694.09,8846.61,43310],["2015-09-21",8846.61,8961.01,8770.35,8961.01,75320],["2015-09-22",8846.61,9037.27,8846.61,8999.14,61790],["2015-09-23",8961.01,8999.14,8884.75,8961.01,70610],["2015-09-24",8961.01,9075.41,8884.75,8961.01,110230],["2015-09-25",8961.01,8961.01,8694.09,8846.61,26410],["2015-09-28",8999.14,8999.14,8694.09,8694.09,36750],["2015-09-29",8655.95,8732.22,8579.69,8694.09,37110],["2015-09-30",8732.22,8846.61,8655.95,8655.95,24970],["2015-10-01",8732.22,8732.22,8579.69,8617.82,33640],["2015-10-02",8579.69,8732.22,8541.56,8541.56,44100],["2015-10-05",8732.22,9037.27,8655.95,9037.27,68540],["2015-10-06",9151.67,9647.39,9151.67,9647.39,1153790],["2015-10-07",9723.65,9838.05,9456.73,9456.73,172260],["2015-10-08",9456.73,10104.97,9380.46,10066.84,271350],["2015-10-09",10066.84,10066.84,9532.99,9532.99,152960],["2015-10-12",9723.65,9838.05,9380.46,9380.46,127380],["2015-10-13",9266.07,9380.46,9113.54,9151.67,196710],["2015-10-14",9342.33,9532.99,9037.27,9113.54,226680],["2015-10-15",9151.67,9380.46,9113.54,9189.8,75900],["2015-10-16",9304.2,9342.33,9075.41,9113.54,113120],["2015-10-19",9113.54,9266.07,9075.41,9113.54,86000],["2015-10-20",9113.54,9380.46,9075.41,9304.2,148370],["2015-10-21",9380.46,9456.73,9342.33,9342.33,192660],["2015-10-22",9304.2,9304.2,8999.14,9075.41,187940],["2015-10-23",9075.41,9304.2,9075.41,9151.67,185510],["2015-10-26",9151.67,9151.67,8999.14,8999.14,247540],["2015-10-27",8961.01,8961.01,8884.75,8884.75,168040],["2015-10-28",8884.75,8884.75,8694.09,8694.09,335080],["2015-10-29",8694.09,8884.75,8694.09,8808.48,54630],["2015-10-30",8808.48,8884.75,8732.22,8884.75,36680],["2015-11-02",8846.61,8961.01,8770.35,8770.35,41950],["2015-11-03",8770.35,8846.61,8694.09,8732.22,41500],["2015-11-04",8846.61,8846.61,8694.09,8694.09,46000],["2015-11-05",8770.35,8961.01,8655.95,8961.01,148480],["2015-11-06",8961.01,8961.01,8732.22,8770.35,42830],["2015-11-09",8770.35,8846.61,8655.95,8655.95,65990],["2015-11-10",8655.95,8694.09,8579.69,8579.69,61330],["2015-11-11",8694.09,8694.09,8465.29,8465.29,35670],["2015-11-12",8541.56,8541.56,8236.5,8427.16,106560],["2015-11-13",8732.22,8732.22,8427.16,8427.16,39440],["2015-11-16",8579.69,8579.69,8350.9,8350.9,58790],["2015-11-17",8350.9,8350.9,8236.5,8236.5,57120],["2015-11-18",8236.5,8312.77,8122.11,8198.37,30870],["2015-11-19",8083.98,8236.5,8083.98,8160.24,43060],["2015-11-20",8083.98,8160.24,8083.98,8083.98,22730],["2015-11-23",8389.03,8389.03,8160.24,8198.37,5760],["2015-11-24",8274.63,8274.63,8045.84,8045.84,31280],["2015-11-25",8045.84,8045.84,7931.45,7969.58,44840],["2015-11-26",8007.71,8007.71,7817.05,7817.05,42370],["2015-11-27",7817.05,7817.05,7435.73,7435.73,61290],["2015-11-30",7550.13,7550.13,6978.15,7016.28,33920],["2015-12-01",7016.28,7397.6,7016.28,7321.34,82200],["2015-12-02",7092.54,7512.0,7092.54,7359.47,25170],["2015-12-03",7512.0,7512.0,7283.2,7283.2,6430],["2015-12-04",7283.2,7321.34,7168.81,7321.34,21130],["2015-12-07",7473.86,7473.86,7206.94,7206.94,10250],["2015-12-08",7206.94,7702.66,7168.81,7626.39,42480],["2015-12-09",7817.05,7931.45,7626.39,7664.52,44260],["2015-12-10",7702.66,7817.05,7664.52,7664.52,2700],["2015-12-11",7359.47,7664.52,7359.47,7664.52,13130],["2015-12-14",7588.26,7588.26,7435.73,7512.0,28780],["2015-12-15",7512.0,7626.39,7435.73,7435.73,16050],["2015-12-16",7473.86,7473.86,7397.6,7473.86,36660],["2015-12-17",7473.86,7931.45,7473.86,7626.39,68500],["2015-12-18",7588.26,7702.66,7550.13,7588.26,41720],["2015-12-21",7664.52,7740.79,7626.39,7626.39,2040],["2015-12-22",7359.47,7473.86,7321.34,7321.34,53230],["2015-12-23",7168.81,7397.6,7168.81,7283.2,14460],["2015-12-24",7168.81,7245.07,7092.54,7092.54,87210],["2015-12-25",7016.28,7283.2,7016.28,7016.28,19330],["2015-12-28",6901.88,7130.68,6673.09,6901.88,45850],["2015-12-29",6863.75,6901.88,6825.62,6863.75,99140],["2015-12-30",7168.81,7168.81,7016.28,7168.81,26130],["2015-12-31",7092.54,7206.94,7054.41,7054.41,22290],["2016-01-04",7245.07,7245.07,7016.28,7016.28,35880],["2016-01-05",7016.28,7168.81,6863.75,6901.88,22110],["2016-01-06",6901.88,6978.15,6901.88,6978.15,17720],["2016-01-07",6978.15,6978.15,6787.49,6787.49,38580],["2016-01-08",6673.09,6901.88,6520.56,6520.56,47650],["2016-01-11",6863.75,6863.75,6673.09,6673.09,20940],["2016-01-12",6673.09,6787.49,6673.09,6749.36,21690],["2016-01-13",6901.88,7016.28,6749.36,6787.49,83150],["2016-01-14",6787.49,6787.49,6596.83,6634.96,44450],["2016-01-15",6673.09,6787.49,6329.91,6329.91,44130],["2016-01-18",6329.91,6329.91,5910.45,5910.45,123610],["2016-01-19",5910.45,6291.77,5910.45,6291.77,88180],["2016-01-20",6482.43,6482.43,6139.25,6139.25,32720],["2016-01-21",6101.11,6215.51,5910.45,5910.45,41020],["2016-01-22",5910.45,5948.59,5529.13,5567.27,176290],["2016-01-25",5567.27,5948.59,5567.27,5948.59,115230],["2016-01-26",5948.59,6253.64,5834.19,5910.45,90750],["2016-01-27",5910.45,6101.11,5910.45,6062.98,71800],["2016-01-28",6101.11,6101.11,5986.72,6024.85,63350],["2016-01-29",6024.85,6062.98,5948.59,5986.72,36520],["2016-02-01",6024.85,6062.98,5796.06,5796.06,38390],["2016-02-02",5834.19,5948.59,5796.06,5948.59,26430],["2016-02-03",5872.32,5986.72,5719.79,5986.72,20890],["2016-02-04",5986.72,6024.85,5986.72,5986.72,16570],["2016-02-05",5986.72,5986.72,5948.59,5948.59,17370],["2016-02-15",5948.59,5948.59,5719.79,5910.45,11330],["2016-02-16",5910.45,6101.11,5910.45,6024.85,53590],["2016-02-17",6101.11,6101.11,6024.85,6024.85,22660],["2016-02-18",6444.3,6444.3,6444.3,6444.3,42530],["2016-02-19",6863.75,6863.75,6863.75,6863.75,42370],["2016-02-22",7321.34,7321.34,7321.34,7321.34,82020],["2016-02-23",7817.05,7817.05,7473.86,7817.05,760540],["2016-02-24",8160.24,8350.9,7893.32,8350.9,246250],["2016-02-25",8846.61,8922.88,8198.37,8198.37,563680],["2016-02-26",8007.71,8389.03,7855.18,8389.03,281200],["2016-02-29",8389.03,8389.03,8198.37,8198.37,180920],["2016-03-01",8122.11,8350.9,7817.05,7817.05,135250],["2016-03-02",7778.92,8350.9,7626.39,8312.77,572450],["2016-03-03",8312.77,8579.69,8122.11,8160.24,180940],["2016-03-04",8236.5,8465.29,8160.24,8350.9,221840],["2016-03-07",8350.9,8427.16,8007.71,8007.71,232660],["2016-03-08",8007.71,8160.24,8007.71,8007.71,124630],["2016-03-09",8007.71,8007.71,7817.05,7817.05,77290],["2016-03-10",7817.05,8007.71,7817.05,8007.71,77400],["2016-03-11",8007.71,8122.11,7855.18,7855.18,75100],["2016-03-14",7893.32,8122.11,7817.05,7817.05,71700],["2016-03-15",7778.92,7817.05,7435.73,7626.39,116800],["2016-03-16",7588.26,7931.45,7550.13,7702.66,106020],["2016-03-17",7702.66,7931.45,7702.66,7740.79,96150],["2016-03-18",7855.18,7855.18,7740.79,7740.79,45340],["2016-03-21",7588.26,7778.92,7588.26,7740.79,41470],["2016-03-22",7664.52,7740.79,7626.39,7626.39,91090],["2016-03-23",7473.86,7702.66,7397.6,7435.73,95790],["2016-03-24",7397.6,7702.66,7397.6,7550.13,98350],["2016-03-25",7626.39,8045.84,7626.39,8045.84,474130],["2016-03-28",8236.5,8350.9,8160.24,8198.37,100170],["2016-03-29",8198.37,8503.43,8198.37,8427.16,237310],["2016-03-30",8007.71,8350.9,8007.71,8274.63,101750],["2016-03-31",8274.63,8274.63,7817.05,7855.18,182370],["2016-04-01",7817.05,7893.32,7626.39,7626.39,92680],["2016-04-04",7550.13,7588.26,7435.73,7435.73,73970],["2016-04-05",7588.26,7740.79,7435.73,7740.79,44820],["2016-04-06",7893.32,8007.71,7550.13,8007.71,65500],["2016-04-07",8045.84,8122.11,7626.39,8122.11,58650],["2016-04-08",8083.98,8236.5,7969.58,8160.24,69590],["2016-04-11",8198.37,8198.37,8007.71,8083.98,84360],["2016-04-12",8160.24,8160.24,7855.18,8083.98,572490],["2016-04-13",8083.98,8083.98,7817.05,7855.18,42350],["2016-04-14",7855.18,8007.71,7817.05,7893.32,33940],["2016-04-15",8007.71,8007.71,7855.18,7855.18,13690],["2016-04-19",7817.05,7931.45,7626.39,7931.45,19820],["2016-04-20",7702.66,8007.71,7702.66,7702.66,38330],["2016-04-21",7817.05,7969.58,7702.66,7740.79,33370],["2016-04-22",7702.66,7969.58,7702.66,7931.45,15330],["2016-04-25",8007.71,8198.37,7664.52,7969.58,40540],["2016-04-26",8007.71,8045.84,7817.05,7969.58,69790],["2016-04-27",8007.71,8312.77,7969.58,8083.98,77200],["2016-04-28",8122.11,8274.63,8007.71,8236.5,122220],["2016-04-29",8274.63,8808.48,8274.63,8808.48,926150],["2016-05-04",9037.27,9151.67,8999.14,9151.67,168400],["2016-05-05",9342.33,9342.33,8808.48,8922.88,85870],["2016-05-06",8694.09,9037.27,8503.43,8579.69,179020],["2016-05-09",8312.77,8655.95,8198.37,8274.63,118560],["2016-05-10",8198.37,8655.95,8160.24,8579.69,106880],["2016-05-11",8579.69,8884.75,8579.69,8770.35,87490],["2016-05-12",8732.22,8808.48,8427.16,8427.16,104500],["2016-05-13",8662.34,8662.34,8427.16,8466.36,85770],["2016-05-16",8466.36,8623.14,8231.18,8505.56,50050],["2016-05-17",8466.36,8740.73,8466.36,8544.75,78970],["2016-05-18",8623.14,8779.93,8505.56,8583.95,45350],["2016-05-19",8583.95,8623.14,8466.36,8505.56,9370],["2016-05-20",8623.14,8623.14,8309.57,8387.97,53650],["2016-05-23",8544.75,8583.95,8309.57,8505.56,31270],["2016-05-24",8348.77,8505.56,8348.77,8466.36,29130],["2016-05-25",8427.16,8583.95,8387.97,8387.97,33440],["2016-05-26",8387.97,8387.97,8074.4,8191.99,70810],["2016-05-27",8191.99,8623.14,8152.79,8466.36,48020],["2016-05-30",8466.36,8583.95,8231.18,8309.57,37760],["2016-05-31",8387.97,8466.36,8231.18,8231.18,61020],["2016-06-01",8231.18,8466.36,8231.18,8348.77,67950],["2016-06-02",8466.36,8466.36,8152.79,8348.77,117420],["2016-06-03",8427.16,8427.16,8231.18,8427.16,103750],["2016-06-06",8427.16,8466.36,8309.57,8427.16,330500],["2016-06-07",8270.38,8466.36,8270.38,8466.36,49720],["2016-06-08",8348.77,8858.32,8348.77,8662.34,188290],["2016-06-09",8740.73,8897.52,8583.95,8858.32,140130],["2016-06-10",8897.52,8936.71,8779.93,8819.12,95090],["2016-06-13",8819.12,8858.32,8623.14,8858.32,188040],["2016-06-14",8858.32,8858.32,8623.14,8819.12,23050],["2016-06-15",8740.73,8858.32,8740.73,8858.32,96260],["2016-06-16",8858.32,8858.32,8427.16,8819.12,88880],["2016-06-17",8819.12,8858.32,8623.14,8662.34,108750],["2016-06-20",8662.34,8819.12,8623.14,8701.54,138520],["2016-06-21",8819.12,8819.12,8701.54,8779.93,146470],["2016-06-22",8779.93,8819.12,8662.34,8819.12,158950],["2016-06-23",8779.93,8858.32,8662.34,8858.32,254450],["2016-06-24",9015.1,9015.1,8270.38,8936.71,66650],["2016-06-27",8662.34,9015.1,8623.14,9015.1,72140],["2016-06-28",9015.1,9132.69,8858.32,9093.5,134560],["2016-06-29",9093.5,9681.44,9093.5,9563.85,224980],["2016-06-30",9603.05,9681.44,9407.07,9407.07,32360],["2016-07-01",9407.07,9838.22,9407.07,9720.63,209270],["2016-07-04",10112.6,10112.6,9485.46,9720.63,46160],["2016-07-05",9720.63,9799.03,9211.08,9211.08,185770],["2016-07-06",9211.08,9603.05,9211.08,9524.65,108980],["2016-07-07",9524.65,9720.63,9289.48,9720.63,107190],["2016-07-08",9681.44,9681.44,9407.07,9642.24,69760],["2016-07-11",9524.65,9720.63,9524.65,9524.65,34920],["2016-07-12",9407.07,9524.65,9367.87,9524.65,123040],["2016-07-13",9446.26,9681.44,9446.26,9524.65,35840],["2016-07-14",9524.65,10151.79,9524.65,9799.03,198620],["2016-07-15",9995.01,9995.01,9799.03,9955.81,20540],["2016-07-18",9955.81,9955.81,9877.42,9916.61,15880],["2016-07-19",10073.4,10465.36,9916.61,10347.77,178960],["2016-07-20",10582.95,10582.95,10073.4,10347.77,176660],["2016-07-21",10347.77,10700.54,10190.99,10543.75,83110],["2016-07-22",10543.75,10661.34,10190.99,10582.95,91350],["2016-07-25",10778.93,11170.89,10269.38,10778.93,56410],["2016-07-26",10778.93,11170.89,10582.95,10582.95,25600],["2016-07-27",10582.95,10974.91,10582.95,10974.91,53610],["2016-07-28",10974.91,11131.69,10818.13,10974.91,9760],["2016-07-29",10974.91,11092.5,10818.13,11014.11,11730],["2016-08-01",11014.11,11170.89,10582.95,11170.89,52630],["2016-08-02",11170.89,11366.87,10739.73,11366.87,38920],["2016-08-03",10935.71,11445.26,10935.71,11366.87,10880],["2016-08-04",11366.87,11406.07,10622.14,10622.14,46300],["2016-08-05",10622.14,11249.28,10190.99,11249.28,97400],["2016-08-08",11170.89,11327.67,10974.91,11327.67,27770],["2016-08-09",11327.67,11366.87,11053.3,11327.67,20940],["2016-08-10",10661.34,11288.48,10661.34,11170.89,37040],["2016-08-11",11170.89,11249.28,10974.91,11210.09,28410],["2016-08-12",10974.91,11210.09,10974.91,11170.89,14090],["2016-08-15",11170.89,11288.48,11092.5,11170.89,12700],["2016-08-16",10818.13,11131.69,10818.13,10896.52,12260],["2016-08-17",10896.52,11170.89,10857.32,11170.89,38290],["2016-08-18",11170.89,11170.89,10896.52,10974.91,8580],["2016-08-19",11131.69,11170.89,10661.34,11131.69,38230],["2016-08-22",11210.09,11210.09,11131.69,11170.89,30700],["2016-08-23",10739.73,11170.89,10739.73,11170.89,24320],["2016-08-24",10974.91,11170.89,10857.32,11131.69,20970],["2016-08-25",11288.48,11288.48,11131.69,11288.48,28030],["2016-08-26",11288.48,11288.48,11131.69,11131.69,13200],["2016-08-29",11131.69,11758.83,11131.69,11680.44,47200],["2016-08-30",11641.24,11758.83,11641.24,11680.44,16290],["2016-08-31",11954.81,11954.81,11680.44,11915.62,11720],["2016-09-01",11758.83,12150.79,11758.83,11954.81,29030],["2016-09-05",12111.6,12111.6,11954.81,12111.6,27630],["2016-09-06",11798.03,12895.52,11798.03,12895.52,21860],["2016-09-07",13130.7,13326.68,12738.73,12738.73,9050],["2016-09-08",12699.54,13522.66,12699.54,13522.66,58660],["2016-09-09",13522.66,13718.64,13522.66,13522.66,49900],["2016-09-12",13699.04,14463.36,12621.15,14463.36,55480],["2016-09-13",14463.36,15462.86,14463.36,15443.27,60490],["2016-09-14",15443.27,16521.16,15443.27,15443.27,25600],["2016-09-15",15443.27,15443.27,14894.52,15364.87,36310],["2016-09-16",15325.68,16423.17,14698.54,16423.17,51690],["2016-09-19",15364.87,16462.36,15364.87,16383.97,23940],["2016-09-20",16383.97,17520.66,16266.38,16462.36,53220],["2016-09-21",16815.13,16815.13,16383.97,16423.17,13170],["2016-09-22",16423.17,16423.17,15678.44,15678.44,33740],["2016-09-23",16031.21,16031.21,15090.5,15090.5,20260],["2016-09-26",14894.52,15247.29,14737.74,15188.49,30730],["2016-09-27",15600.05,15600.05,15090.5,15090.5,34720],["2016-09-28",15090.5,15168.89,15051.3,15168.89,23140],["2016-09-29",15168.89,15168.89,15012.11,15129.7,22830],["2016-09-30",15090.5,15129.7,14188.99,14188.99,43800],["2016-10-03",13797.03,15090.5,13209.09,15090.5,46890],["2016-10-04",14502.56,14502.56,14051.8,14051.8,39620],["2016-10-05",14463.36,14463.36,13953.81,14326.18,19690],["2016-10-06",14110.6,14463.36,14110.6,14463.36,14810],["2016-10-07",14110.6,14541.76,14110.6,14541.76,33880],["2016-10-10",14541.76,14698.54,13914.62,14580.95,24960],["2016-10-11",14580.95,14698.54,14091.0,14659.34,33920],["2016-10-12",15286.48,15286.48,14580.95,14698.54,25420],["2016-10-13",14698.54,14855.32,14502.56,14502.56,18310],["2016-10-14",14502.56,14933.72,14502.56,14894.52,19440],["2016-10-17",15090.5,15090.5,14110.6,14502.56,12580],["2016-10-18",14032.21,14541.76,13914.62,14502.56,48870],["2016-10-19",14110.6,14698.54,13601.05,13601.05,22010],["2016-10-20",14110.6,14110.6,13091.5,13444.26,22360],["2016-10-21",13679.44,13679.44,12503.56,12542.75,64550],["2016-10-24",13248.28,13405.07,12581.95,13405.07,11010],["2016-10-25",14012.61,14012.61,12738.73,12817.13,30020],["2016-10-26",12738.73,13326.68,12738.73,13248.28,10200],["2016-10-27",13287.48,13287.48,12346.77,12346.77,33530],["2016-10-28",12915.12,12915.12,12385.97,12817.13,10710],["2016-10-31",12738.73,12934.71,12464.36,12934.71,15530],["2016-11-01",12934.71,12934.71,12346.77,12542.75,19630],["2016-11-02",12934.71,12934.71,12189.99,12346.77,21560],["2016-11-03",12189.99,12738.73,11758.83,12738.73,17430],["2016-11-04",12856.32,12934.71,12385.97,12934.71,9820],["2016-11-07",12973.91,13326.68,12934.71,13287.48,15540],["2016-11-08",13405.07,13718.64,13365.87,13718.64,6530],["2016-11-09",13718.64,13914.62,13522.66,13914.62,23090],["2016-11-10",13914.62,14306.58,13914.62,14306.58,16080],["2016-11-11",14110.6,14228.19,14071.4,14228.19,7550],["2016-11-14",14228.19,14384.97,13718.64,14306.58,16580],["2016-11-15",14110.6,14424.17,13914.62,14424.17,519950],["2016-11-16",14110.6,14149.79,13444.26,13444.26,41080],["2016-11-17",13797.03,13797.03,12542.75,13718.64,53880],["2016-11-18",13561.85,13718.64,12777.93,13718.64,54890],["2016-11-21",13699.04,13718.64,13013.11,13718.64,10230],["2016-11-22",13111.1,13718.64,12934.71,13718.64,55680],["2016-11-23",13522.66,13522.66,13522.66,13522.66,13500],["2016-11-24",13522.66,13718.64,13522.66,13718.64,11010],["2016-11-25",13522.66,14110.6,13326.68,14110.6,35140],["2016-11-28",13718.64,14110.6,13522.66,14071.4,15050],["2016-11-29",13914.62,14071.4,13561.85,14071.4,15590],["2016-11-30",14071.4,14071.4,13718.64,13718.64,12110],["2016-12-01",13718.64,13718.64,13718.64,13718.64,10],["2016-12-02",13953.81,13993.01,13953.81,13953.81,6000],["2016-12-05",13953.81,14306.58,13032.71,14306.58,17830],["2016-12-06",14306.58,14306.58,13875.42,13914.62,25940],["2016-12-07",14698.54,14855.32,13718.64,14110.6,10720],["2016-12-08",14110.6,14110.6,13718.64,13718.64,21920],["2016-12-09",13522.66,13718.64,13522.66,13718.64,19030],["2016-12-12",13365.87,14110.6,13326.68,14110.6,10700],["2016-12-13",14110.6,14345.77,13953.81,14345.77,10010],["2016-12-14",14345.77,14345.77,14188.99,14345.77,10540],["2016-12-15",14345.77,14502.56,14345.77,14502.56,3100],["2016-12-16",14502.56,14502.56,14502.56,14502.56,0],["2016-12-19",14424.17,14424.17,14110.6,14110.6,270],["2016-12-20",13561.85,14110.6,13561.85,14110.6,25550],["2016-12-21",13718.64,14894.52,13718.64,14894.52,25690],["2016-12-22",14855.32,14894.52,14855.32,14894.52,5040],["2016-12-23",14855.32,14894.52,14855.32,14894.52,5130],["2016-12-26",14894.52,15090.5,14874.92,14894.52,29260],["2016-12-27",14894.52,15678.44,14894.52,15678.44,10000],["2016-12-28",15678.44,15678.44,15678.44,15678.44,0],["2016-12-29",15678.44,15678.44,15678.44,15678.44,0],["2016-12-30",15286.48,15286.48,14580.95,14894.52,36230],["2017-01-03",14894.52,14894.52,14894.52,14894.52,800],["2017-01-04",15600.05,15600.05,15090.5,15286.48,21510],["2017-01-05",15247.29,15286.48,14228.19,15286.48,8780],["2017-01-06",15286.48,15286.48,15286.48,15286.48,0],["2017-01-09",15286.48,15286.48,15286.48,15286.48,9610],["2017-01-10",15286.48,16266.38,15286.48,15286.48,17410],["2017-01-11",14698.54,16031.21,14698.54,16031.21,8760],["2017-01-12",16070.4,16070.4,15286.48,15874.42,8120],["2017-01-13",15678.44,16266.38,15482.46,16266.38,7010],["2017-01-16",16266.38,17246.29,15364.87,16187.99,19780],["2017-01-17",16266.38,16266.38,16266.38,16266.38,3020],["2017-01-18",16070.4,16070.4,16070.4,16070.4,1500],["2017-01-19",15286.48,16227.19,15286.48,16227.19,3010],["2017-01-20",16266.38,16854.33,15404.07,16148.8,16810],["2017-01-23",16658.35,16658.35,16658.35,16658.35,2000],["2017-01-24",16658.35,16658.35,15502.06,16266.38,20590],["2017-01-25",16266.38,16305.58,16266.38,16266.38,1160],["2017-02-02",16462.36,16462.36,16462.36,16462.36,1150],["2017-02-03",16070.4,16658.35,15678.44,16148.8,28100],["2017-02-06",16344.78,16462.36,15482.46,16070.4,22660],["2017-02-07",16148.8,16462.36,16070.4,16462.36,8100],["2017-02-08",16462.36,16462.36,16462.36,16462.36,0],["2017-02-09",16462.36,16462.36,15482.46,16070.4,12050],["2017-02-10",16070.4,16070.4,15286.48,16070.4,10610],["2017-02-13",16070.4,16462.36,15482.46,16462.36,13520],["2017-02-14",16462.36,16462.36,16462.36,16462.36,0],["2017-02-15",16070.4,16266.38,15521.66,16187.99,11680],["2017-02-16",16031.21,16266.38,16031.21,16266.38,7500],["2017-02-17",15835.23,16344.78,15404.07,16344.78,26590],["2017-02-20",16344.78,16344.78,16344.78,16344.78,0],["2017-02-21",16227.19,16227.19,15482.46,16227.19,14320],["2017-02-22",16187.99,16227.19,15423.67,15874.42,13570],["2017-02-23",15286.48,15717.64,15286.48,15717.64,7400],["2017-02-24",15717.64,15717.64,15286.48,15678.44,8210],["2017-02-27",15678.44,15678.44,15678.44,15678.44,0],["2017-02-28",15639.25,15639.25,15639.25,15639.25,10],["2017-03-01",15090.5,15404.07,14698.54,15404.07,13080],["2017-03-02",14894.52,15482.46,14502.56,15462.86,1430],["2017-03-03",15639.25,15639.25,14894.52,15639.25,2130],["2017-03-06",14816.13,15639.25,14776.93,15639.25,21100],["2017-03-07",15639.25,15639.25,15639.25,15639.25,0],["2017-03-08",14933.72,15639.25,14933.72,15639.25,10380],["2017-03-09",15012.11,15639.25,15012.11,15639.25,2010],["2017-03-10",15286.48,15286.48,15090.5,15286.48,8370],["2017-03-13",15286.48,15286.48,15286.48,15286.48,0],["2017-03-14",15286.48,15286.48,15286.48,15286.48,100],["2017-03-15",15286.48,15286.48,15286.48,15286.48,0],["2017-03-16",15286.48,15286.48,15286.48,15286.48,0],["2017-03-17",15247.29,15247.29,15227.69,15227.69,4090],["2017-03-20",15208.09,15227.69,14737.74,15227.69,4000],["2017-03-21",14502.56,15639.25,14502.56,15639.25,9040],["2017-03-22",15639.25,15639.25,14561.35,15600.05,12480],["2017-03-23",15678.44,15678.44,15286.48,15541.26,15080],["2017-03-24",15541.26,15541.26,15541.26,15541.26,0],["2017-03-27",15286.48,15325.68,14933.72,15325.68,6400],["2017-03-28",15325.68,15325.68,15247.29,15247.29,450],["2017-03-29",14541.76,15600.05,14541.76,15600.05,15770],["2017-03-30",15639.25,15639.25,14894.52,15600.05,3150],["2017-03-31",14816.13,15560.85,14816.13,15521.66,5030],["2017-04-03",16070.4,16070.4,16070.4,16070.4,150],["2017-04-04",15168.89,15952.82,14953.31,15678.44,7690],["2017-04-05",15639.25,15678.44,15639.25,15658.84,2090],["2017-04-07",15639.25,15639.25,15619.65,15619.65,350],["2017-04-10",15619.65,15619.65,15580.45,15580.45,150],["2017-04-11",15286.48,15580.45,14502.56,15580.45,9860],["2017-04-12",15560.5,15859.74,15560.5,15560.5,3470],["2017-04-13",15560.5,15560.5,15560.5,15560.5,2500],["2017-04-14",15560.5,15560.5,15560.5,15560.5,400],["2017-04-17",14782.48,15560.5,14543.09,15560.5,9030],["2017-04-18",14563.03,15560.5,14563.03,15560.5,3060],["2017-04-19",15361.01,15540.55,15361.01,15540.55,5000],["2017-04-20",15540.55,15540.55,15540.55,15540.55,0],["2017-04-21",15520.6,15959.49,15161.52,15959.49,7070],["2017-04-24",15161.52,15760.0,15121.62,15121.62,3370],["2017-04-25",15560.5,15959.49,15560.5,15959.49,8200],["2017-04-26",15959.49,15959.49,15959.49,15959.49,0],["2017-04-27",15939.54,15959.49,15161.52,15161.52,1060],["2017-04-28",15560.5,15879.69,15560.5,15720.1,7400],["2017-05-03",15720.1,15720.1,15720.1,15720.1,1000],["2017-05-04",15221.36,15440.81,15161.52,15440.81,8180],["2017-05-05",15161.52,15720.1,15161.52,15720.1,6500],["2017-05-08",15760.0,15760.0,15760.0,15760.0,1010],["2017-05-09",15680.2,15740.05,15161.52,15161.52,3010],["2017-05-10",15161.52,15201.41,15081.72,15121.62,17380],["2017-05-11",15161.52,15161.52,15161.52,15161.52,1020],["2017-05-12",15161.52,15161.52,15161.52,15161.52,0],["2017-05-15",14642.83,15440.81,14642.83,15440.81,8600],["2017-05-16",15440.81,15560.5,15161.52,15560.5,2900],["2017-05-17",15680.2,15680.2,15680.2,15680.2,2000],["2017-05-18",15680.2,15680.2,15640.3,15680.2,8530],["2017-05-19",15161.52,15660.25,14582.98,15660.25,43130],["2017-05-22",15680.2,15680.2,15660.25,15660.25,3740],["2017-05-23",15680.2,15680.2,15680.2,15680.2,1010],["2017-05-24",14762.53,15520.6,14742.58,15520.6,12660],["2017-05-25",15520.6,15520.6,15520.6,15520.6,6630],["2017-05-26",15500.65,15680.2,15361.01,15680.2,8440],["2017-05-29",15660.25,15959.49,15600.4,15959.49,7200],["2017-05-30",15919.59,15959.49,15919.59,15959.49,6000],["2017-05-31",15959.49,15959.49,15959.49,15959.49,1000],["2017-06-01",15600.4,15959.49,15600.4,15600.4,8140],["2017-06-02",16158.98,16158.98,15001.92,15959.49,4450],["2017-06-05",15919.59,16318.58,15919.59,16318.58,3040],["2017-06-06",16318.58,16318.58,15959.49,15959.49,5170],["2017-06-07",15959.49,16039.29,15720.1,15959.49,26910],["2017-06-08",16158.98,16158.98,15161.52,15959.49,7880],["2017-06-09",15301.16,15959.49,15301.16,15959.49,9450],["2017-06-12",15959.49,15959.49,15560.5,15560.5,12870],["2017-06-13",15760.0,15760.0,15560.5,15560.5,3530],["2017-06-14",14762.53,15959.49,14762.53,15959.49,10100],["2017-06-15",15919.59,15919.59,15261.26,15560.5,21100],["2017-06-16",14762.53,15560.5,14762.53,15361.01,10610],["2017-06-19",15161.52,15959.49,15161.52,15959.49,20590],["2017-06-20",15959.49,15959.49,15181.46,15680.2,20140],["2017-06-21",15680.2,15680.2,15361.01,15620.35,13860],["2017-06-22",15361.01,15760.0,15361.01,15760.0,7060],["2017-06-23",15560.5,15720.1,15560.5,15720.1,1520],["2017-06-26",15720.1,15760.0,15700.15,15760.0,18660],["2017-06-27",15301.16,15760.0,15301.16,15760.0,6750],["2017-06-28",15281.21,15680.2,15281.21,15680.2,14190],["2017-06-29",15201.41,15560.5,15161.52,15560.5,21910],["2017-06-30",15760.0,15760.0,15400.91,15640.3,22420],["2017-07-03",15640.3,15640.3,15281.21,15540.55,11840],["2017-07-04",15540.55,15540.55,15221.36,15480.71,7130],["2017-07-05",15161.52,15400.91,15161.52,15400.91,4300],["2017-07-06",15380.96,15380.96,15380.96,15380.96,550],["2017-07-07",15361.01,15500.65,14902.17,15500.65,7570],["2017-07-10",15241.31,15480.71,15241.31,15440.81,16130],["2017-07-11",15440.81,15500.65,14802.43,15500.65,7810],["2017-07-12",15500.65,15560.5,15480.71,15560.5,1300],["2017-07-13",14981.97,15560.5,14981.97,15540.55,5310],["2017-07-14",15201.41,15560.5,15201.41,15560.5,2300],["2017-07-17",15959.49,15959.49,15301.16,15301.16,2480],["2017-07-18",15301.16,15760.0,14802.43,15760.0,10700],["2017-07-19",15181.46,15760.0,14862.28,15760.0,26820],["2017-07-20",15001.92,15660.25,15001.92,15660.25,10410],["2017-07-21",15101.67,15560.5,15101.67,15101.67,12930],["2017-07-24",15121.62,15480.71,15121.62,15480.71,23260],["2017-07-25",15041.82,15081.72,14622.88,14842.33,62660],["2017-07-26",15321.11,15321.11,14124.15,14702.68,21730],["2017-07-27",15121.62,15161.52,13804.96,15081.72,44080],["2017-07-28",15201.41,15201.41,15021.87,15081.72,12030],["2017-07-31",15001.92,15081.72,14243.84,15081.72,39310],["2017-08-01",14443.34,15001.92,14443.34,15001.92,31670],["2017-08-02",15001.92,15001.92,14403.44,14882.22,39070],["2017-08-03",14842.33,14842.33,14443.34,14742.58,29890],["2017-08-04",14802.43,14802.43,13804.96,13804.96,64410],["2017-08-07",14363.54,14363.54,13565.57,14124.15,23610],["2017-08-08",14084.25,14084.25,13326.17,14064.3,32870],["2017-08-09",13206.48,13964.55,13206.48,13904.71,36130],["2017-08-10",13904.71,14283.74,13884.76,14283.74,10400],["2017-08-11",14682.73,14682.73,14283.74,14463.29,15630],["2017-08-14",14363.54,14443.34,13964.55,14423.39,5740],["2017-08-15",14443.34,14443.34,14084.25,14443.34,7480],["2017-08-16",14762.53,14762.53,14104.2,14483.24,9400],["2017-08-17",14184.0,14523.14,14164.05,14483.24,20970],["2017-08-18",14483.24,14483.24,14323.64,14463.29,3450],["2017-08-21",14483.24,14483.24,14423.39,14423.39,3000],["2017-08-22",14423.39,14423.39,14343.59,14343.59,4720],["2017-08-23",14343.59,14343.59,14323.64,14323.64,3690],["2017-08-24",14323.64,14523.14,14323.64,14523.14,3720],["2017-08-25",14523.14,14523.14,14483.24,14483.24,9300],["2017-08-28",14483.24,14483.24,13924.66,14483.24,5560],["2017-08-29",14443.34,14463.29,14184.0,14463.29,3900],["2017-08-30",14203.95,14483.24,13685.26,14483.24,55230],["2017-08-31",14483.24,14523.14,14483.24,14523.14,5010],["2017-09-01",14602.93,14602.93,14004.45,14483.24,27220],["2017-09-05",14044.35,14044.35,13804.96,13844.86,40640],["2017-09-06",13844.86,14203.95,13844.86,14203.95,19590],["2017-09-07",14203.95,14203.95,13964.55,14084.25,12740],["2017-09-08",13964.55,14144.1,13804.96,14144.1,20590],["2017-09-11",14044.35,14044.35,13765.06,13944.6,18680],["2017-09-12",13884.76,14064.3,13884.76,14044.35,3600],["2017-09-13",14084.25,14084.25,13884.76,14044.35,9360],["2017-09-14",14283.74,14283.74,13685.26,13765.06,21390],["2017-09-15",14044.35,14044.35,13964.55,14044.35,4200],["2017-09-18",14243.84,14243.84,13685.26,14044.35,17080],["2017-09-19",13844.86,14024.4,13565.57,14024.4,16100],["2017-09-20",14004.45,14044.35,13984.5,14044.35,4500],["2017-09-21",14024.4,14024.4,13685.26,14004.45,14580],["2017-09-22",13964.55,13964.55,13804.96,13964.55,4740],["2017-09-25",13685.26,13964.55,13565.57,13904.71,17580],["2017-09-26",13884.76,13884.76,13206.48,13824.91,12400],["2017-09-27",13804.96,13824.91,13804.96,13804.96,6210],["2017-09-28",13804.96,13944.6,13785.01,13944.6,5000],["2017-09-29",13765.06,13924.66,13705.21,13924.66,6250],["2017-10-02",13924.66,13924.66,13924.66,13924.66,0],["2017-10-03",13645.36,13765.06,13645.36,13765.06,20],["2017-10-04",13286.28,13405.97,13286.28,13405.97,5940],["2017-10-05",13745.11,13745.11,13246.38,13645.36,980],["2017-10-06",13026.93,13026.93,13026.93,13026.93,20],["2017-10-09",13565.57,13565.57,13565.57,13565.57,10],["2017-10-10",13505.72,13505.72,13425.92,13485.77,11740],["2017-10-11",13386.02,13386.02,12548.15,12767.59,50270],["2017-10-12",12887.29,13605.47,12189.06,13565.57,18920],["2017-10-13",13565.57,13565.57,13565.57,13565.57,0],["2017-10-16",13146.63,13146.63,12967.09,13086.78,27410],["2017-10-17",13046.88,13046.88,13006.98,13006.98,11000],["2017-10-18",13006.98,13006.98,12967.09,12967.09,8310],["2017-10-19",12428.45,12847.39,12428.45,12847.39,12050],["2017-10-20",12887.29,13166.58,12887.29,13166.58,10500],["2017-10-23",12767.59,13166.58,12488.3,13166.58,4930],["2017-10-24",12767.59,13126.68,12767.59,13126.68,6680],["2017-10-25",12767.59,13126.68,12767.59,13126.68,3220],["2017-10-26",13126.68,13126.68,12967.09,13126.68,6000],["2017-10-27",13046.88,13086.78,12588.05,13086.78,5730],["2017-10-30",13086.78,13086.78,13086.78,13086.78,0],["2017-10-31",12528.2,12967.09,12488.3,12967.09,4080],["2017-11-01",12967.09,13166.58,12528.2,13166.58,8280],["2017-11-02",12608.0,13166.58,12608.0,13166.58,4300],["2017-11-03",13166.58,13166.58,13166.58,13166.58,120],["2017-11-06",12767.59,12807.49,12528.2,12767.59,8350],["2017-11-07",13146.63,13146.63,12608.0,12767.59,6220],["2017-11-08",12767.59,12767.59,12767.59,12767.59,60],["2017-11-09",12767.59,12767.59,12767.59,12767.59,1200],["2017-11-10",12568.1,12568.1,12568.1,12568.1,10],["2017-11-13",13086.78,13086.78,12568.1,12568.1,22770],["2017-11-14",12468.35,12568.1,12468.35,12468.35,7550],["2017-11-15",12368.6,12528.2,12169.11,12528.2,5280],["2017-11-16",11770.12,13026.93,11770.12,12368.6,6980],["2017-11-17",11949.67,12169.11,11949.67,12169.11,3820],["2017-11-20",12169.11,12209.01,12129.21,12129.21,7140],["2017-11-21",12129.21,12747.64,11969.62,12009.52,19590],["2017-11-22",12488.3,12727.69,12428.45,12727.69,7160],["2017-11-23",12727.69,13086.78,12568.1,12767.59,9320],["2017-11-24",12767.59,12767.59,12368.6,12647.9,7510],["2017-11-27",12608.0,12767.59,12368.6,12767.59,8320],["2017-11-28",12767.59,12767.59,12767.59,12767.59,2000],["2017-11-29",12767.59,12767.59,12767.59,12767.59,3000],["2017-11-30",12228.96,12767.59,12228.96,12767.59,2220],["2017-12-01",12767.59,12767.59,12767.59,12767.59,2000],["2017-12-04",12767.59,12827.44,12767.59,12827.44,24840],["2017-12-05",12827.44,13086.78,12767.59,13086.78,9660],["2017-12-06",13086.78,13086.78,12288.81,13086.78,11150],["2017-12-07",13126.68,13126.68,13086.78,13086.78,1100],["2017-12-08",13066.83,13066.83,13046.88,13046.88,140],["2017-12-11",13046.88,13046.88,13046.88,13046.88,3000],["2017-12-12",13046.88,13046.88,13046.88,13046.88,0],["2017-12-13",12767.59,13106.73,12368.6,13026.93,29420],["2017-12-14",12368.6,13006.98,12169.11,13006.98,6410],["2017-12-15",13006.98,13006.98,13006.98,13006.98,0],["2017-12-18",13006.98,13006.98,13006.98,13006.98,0],["2017-12-19",12767.59,13006.98,12767.59,13006.98,6000],["2017-12-20",13006.98,13006.98,13006.98,13006.98,0],["2017-12-21",13006.98,13006.98,13006.98,13006.98,0],["2017-12-22",12169.11,13006.98,12109.26,12987.04,8310],["2017-12-25",12987.04,12987.04,12987.04,12987.04,5000],["2017-12-26",12987.04,13166.58,12987.04,13166.58,18890],["2017-12-27",13166.58,13884.76,12328.71,13884.76,11780],["2017-12-28",13884.76,14164.05,13884.76,14164.05,7400],["2017-12-29",14303.69,14762.53,14144.1,14722.63,7400],["2018-01-02",13725.16,13725.16,13725.16,13725.16,20],["2018-01-03",14203.95,14203.95,14203.95,14203.95,1000],["2018-01-04",14363.54,14962.02,14323.64,14563.03,6500],["2018-01-05",14563.03,14563.03,14563.03,14563.03,260],["2018-01-08",14563.03,14563.03,13565.57,13565.57,1580],["2018-01-09",13765.06,14443.34,13765.06,14124.15,7300],["2018-01-10",13964.55,13964.55,13565.57,13964.55,14300],["2018-01-11",13964.55,13964.55,13565.57,13565.57,20640],["2018-01-12",14363.54,14363.54,13964.55,13964.55,10900],["2018-01-15",14144.1,14164.05,13964.55,13964.55,13440],["2018-01-16",14124.15,14124.15,13884.76,14004.45,12270],["2018-01-17",13565.57,13964.55,13246.38,13924.66,18200],["2018-01-18",13924.66,13924.66,13765.06,13904.71,20610],["2018-01-19",13964.55,14164.05,13964.55,14164.05,13200],["2018-01-22",14164.05,14363.54,14124.15,14363.54,5330],["2018-01-25",14762.53,14762.53,14363.54,14363.54,18110],["2018-01-26",13565.57,14722.63,13565.57,14722.63,16010],["2018-01-29",15361.01,15361.01,14563.03,15321.11,13750],["2018-01-30",15161.52,15321.11,14762.53,15321.11,11440],["2018-01-31",14403.44,15400.91,14403.44,15400.91,14500],["2018-02-01",14423.39,15760.0,14423.39,15680.2,23920],["2018-02-02",15919.59,15919.59,15560.5,15919.59,15170],["2018-02-05",15919.59,16956.96,15560.5,16956.96,12090],["2018-02-06",16956.96,16956.96,15779.95,16877.16,8250],["2018-02-07",16877.16,16877.16,15700.15,16358.48,12770],["2018-02-08",15959.49,16956.96,15241.31,16956.96,5110],["2018-02-09",15779.95,16956.96,15779.95,16956.96,10520],["2018-02-12",15799.9,15999.39,15779.95,15999.39,20480],["2018-02-13",14882.22,15959.49,14882.22,15959.49,23970],["2018-02-21",15959.49,15959.49,14842.33,15959.49,35200],["2018-02-22",14882.22,15161.52,14842.33,15161.52,29200],["2018-02-23",14582.98,16198.88,14164.05,16198.88,25190],["2018-02-26",16198.88,16198.88,15081.72,16119.08,18890],["2018-02-27",15041.82,15919.59,15001.92,15919.59,35320],["2018-02-28",14842.33,15959.49,14822.38,15959.49,34400],["2018-03-01",15959.49,15959.49,14902.17,14922.12,5770],["2018-03-02",14802.43,15540.55,14602.93,15540.55,25950],["2018-03-05",14762.53,15341.06,14762.53,15201.41,26860],["2018-03-06",14383.49,15201.41,14164.05,15201.41,75330],["2018-03-07",15161.52,15161.52,15161.52,15161.52,370],["2018-03-08",14263.79,15061.77,14263.79,14762.53,6330],["2018-03-09",14762.53,14762.53,14024.4,14702.68,5590],["2018-03-12",14702.68,14702.68,14702.68,14702.68,300],["2018-03-13",13984.5,14543.09,13984.5,14543.09,13110],["2018-03-14",14543.09,14543.09,13924.66,14363.54,30180],["2018-03-15",13964.55,14363.54,13565.57,13964.55,37150],["2018-03-16",13964.55,13964.55,13086.78,13086.78,38970],["2018-03-19",13844.86,13964.55,13765.06,13964.55,21010],["2018-03-20",13964.55,13964.55,13804.96,13864.81,4020],["2018-03-21",13824.91,13964.55,13485.77,13964.55,23490],["2018-03-22",13964.55,13964.55,13944.6,13944.6,2030],["2018-03-23",13186.53,13964.55,13186.53,13964.55,20980],["2018-03-26",13226.43,13944.6,13226.43,13944.6,3560],["2018-03-27",13286.28,13944.6,13286.28,13924.66,16450],["2018-03-28",13904.71,13984.5,13904.71,13984.5,16300],["2018-03-29",13984.5,13984.5,13984.5,13984.5,0],["2018-03-30",13405.97,14563.03,13386.02,14563.03,16300],["2018-04-02",14363.54,14563.03,13645.36,13964.55,11700],["2018-04-03",13964.55,13964.55,13924.66,13964.55,3830],["2018-04-04",13425.92,13884.76,13386.02,13884.76,28830],["2018-04-05",13884.76,14044.35,13006.98,14044.35,35720],["2018-04-06",13964.55,13964.55,13126.68,13246.38,48670],["2018-04-09",13246.38,13565.57,13006.98,13046.88,17180],["2018-04-10",13046.88,13046.88,12568.1,13026.93,25090],["2018-04-11",12967.09,12967.09,12368.6,12608.0,37960],["2018-04-12",12209.01,12368.6,11810.02,12248.91,16870],["2018-04-13",12248.91,13086.78,11810.02,13086.78,24140],["2018-04-16",12189.06,12887.29,12189.06,12827.44,11730],["2018-04-17",12009.52,12448.4,11929.72,12448.4,12610],["2018-04-18",12348.66,13286.28,11710.28,13286.28,12900],["2018-04-19",13286.28,13286.28,12368.6,12967.09,7470],["2018-04-20",12368.6,12568.1,12368.6,12568.1,3200],["2018-04-23",11849.92,12767.59,11849.92,12767.59,5590],["2018-04-24",12368.6,12368.6,12368.6,12368.6,6360],["2018-04-26",11570.63,12368.6,11570.63,12368.6,3020],["2018-04-27",11590.58,12368.6,11590.58,12368.6,2080],["2018-05-02",12368.6,12368.6,11610.53,12368.6,5460],["2018-05-03",12368.6,12368.6,11790.07,12368.6,3030],["2018-05-04",12368.6,12368.6,12268.86,12288.81,620],["2018-05-07",12288.81,12288.81,11690.33,11690.33,710],["2018-05-08",11690.33,11690.33,11171.64,11570.63,139270],["2018-05-09",11051.95,12368.6,10812.55,12368.6,15780],["2018-05-10",11650.43,12368.6,11650.43,12368.6,2010],["2018-05-11",11570.63,12368.6,11570.63,12009.52,5060],["2018-05-14",11810.02,11969.62,11430.98,11969.62,2680],["2018-05-15",11969.62,11969.62,11411.04,11889.82,7100],["2018-05-16",11770.12,12368.6,11570.63,12368.6,20460],["2018-05-17",11650.43,12368.6,11650.43,11969.62,15090],["2018-05-18",11430.98,12368.6,11430.98,12368.6,5910],["2018-05-21",11770.12,12368.6,11610.53,12368.6,1670],["2018-05-22",11650.43,12368.6,11650.43,12368.6,2190],["2018-05-23",11670.38,12368.6,11530.73,12368.6,12330],["2018-05-24",12169.11,12348.66,12169.11,12348.66,4000],["2018-05-25",11730.23,12348.66,11730.23,12348.66,5440],["2018-05-28",12328.71,12328.71,12328.71,12328.71,70],["2018-05-29",11790.07,12328.71,11470.88,12328.71,2300],["2018-05-30",12328.71,12328.71,12328.71,12328.71,0],["2018-05-31",12348.66,12348.66,12348.66,12348.66,3050],["2018-06-01",12248.91,12268.86,12248.91,12268.86,150],["2018-06-04",12248.91,12248.91,11570.63,12228.96,6140],["2018-06-05",12228.96,12228.96,12228.96,12228.96,0],["2018-06-06",12169.11,12169.11,11530.73,12169.11,480],["2018-06-07",11949.67,12169.11,11550.68,12169.11,10560],["2018-06-08",12129.21,12468.35,11750.17,12169.11,13310],["2018-06-11",11969.62,12089.31,11690.33,12089.31,5820],["2018-06-12",12169.11,12169.11,12169.11,12169.11,1160],["2018-06-13",11590.58,12089.31,11331.24,12089.31,12270],["2018-06-14",11949.67,11949.67,11331.24,11730.23,3660],["2018-06-15",11849.92,11849.92,11211.54,11730.23,1550],["2018-06-18",11730.23,11730.23,11271.39,11570.63,4870],["2018-06-19",10932.25,11411.04,10772.66,11411.04,10000],["2018-06-20",10992.1,11490.83,10972.15,11490.83,6740],["2018-06-21",11490.83,11490.83,10972.15,11450.93,4020],["2018-06-22",10972.15,11450.93,10972.15,11430.98,4120],["2018-06-25",12064.9,12064.9,10919.76,11390.09,1080],["2018-06-26",11451.43,11451.43,11390.09,11390.09,1120],["2018-06-27",11451.43,11451.43,11083.35,11287.84,6270],["2018-06-28",11287.84,11328.74,11042.45,11206.05,8180],["2018-06-29",11124.25,11124.25,11042.45,11103.8,2020],["2018-07-02",11737.72,11737.72,11430.98,11430.98,60],["2018-07-03",10674.37,11287.84,10674.37,11287.84,5020],["2018-07-04",11410.54,11410.54,11410.54,11410.54,10],["2018-07-05",10858.41,11410.54,10694.82,11267.39,7340],["2018-07-06",11267.39,11267.39,11267.39,11267.39,1000],["2018-07-09",11267.39,11267.39,11206.05,11267.39,5020],["2018-07-10",11022.0,11226.49,10960.66,11226.49,10020],["2018-07-11",11267.39,11267.39,10878.86,11042.45,3120],["2018-07-12",10878.86,11799.07,10326.74,11799.07,5510],["2018-07-13",11799.07,11799.07,11799.07,11799.07,10],["2018-07-16",11042.45,11778.62,11001.56,11778.62,4300],["2018-07-17",11042.45,11778.62,11042.45,11778.62,2030],["2018-07-18",11451.43,11983.11,11042.45,11983.11,10600],["2018-07-19",11758.17,11778.62,11696.82,11778.62,8000],["2018-07-20",11717.27,11717.27,11717.27,11717.27,60],["2018-07-23",11103.8,11615.03,11103.8,11615.03,3360],["2018-07-24",11655.92,11655.92,11655.92,11655.92,1000],["2018-07-25",11655.92,11655.92,11615.03,11615.03,40],["2018-07-26",11655.92,11655.92,11655.92,11655.92,1000],["2018-07-27",11144.7,12392.09,11144.7,12392.09,6160],["2018-07-30",12392.09,12392.09,12392.09,12392.09,600],["2018-07-31",12024.01,13169.15,12024.01,13169.15,8160],["2018-08-01",12432.99,12678.37,12248.94,12678.37,8990],["2018-08-02",13087.35,13087.35,13087.35,13087.35,2000],["2018-08-03",12269.39,13087.35,12187.6,13087.35,5140],["2018-08-06",13087.35,13087.35,13087.35,13087.35,0],["2018-08-07",12269.39,13087.35,12269.39,13087.35,5400],["2018-08-08",13087.35,13087.35,12310.29,13087.35,4860],["2018-08-09",12330.74,12330.74,12228.5,12310.29,12680],["2018-08-10",12269.39,12269.39,11676.37,11942.21,3860],["2018-08-13",12064.9,12228.5,11655.92,12187.6,3850],["2018-08-14",11860.41,12269.39,11839.96,12269.39,9000],["2018-08-15",12555.68,12555.68,12269.39,12432.99,340],["2018-08-16",11860.41,12269.39,11860.41,12269.39,5610],["2018-08-17",11901.31,12248.94,11676.37,12248.94,15110],["2018-08-20",11860.41,12269.39,11594.58,12269.39,1900],["2018-08-21",11860.41,11901.31,11860.41,11880.86,2000],["2018-08-22",11901.31,11901.31,11451.43,11901.31,6680],["2018-08-23",11942.21,11942.21,11696.82,11819.52,1490],["2018-08-24",11492.33,11533.23,11451.43,11492.33,3680],["2018-08-27",11451.43,11471.88,11451.43,11451.43,1010],["2018-08-28",12044.45,12044.45,11083.35,11901.31,7510],["2018-08-29",11451.43,11860.41,11451.43,11860.41,8100],["2018-08-30",11819.52,11819.52,11287.84,11451.43,2930],["2018-08-31",11655.92,11655.92,11308.29,11655.92,10040],["2018-09-04",11349.19,11860.41,11349.19,11860.41,3310],["2018-09-05",11349.19,11799.07,11246.94,11799.07,2500],["2018-09-06",11124.25,11655.92,11103.8,11655.92,11570],["2018-09-07",11635.47,11635.47,10919.76,11574.13,4730],["2018-09-10",11574.13,11594.58,11001.56,11594.58,10620],["2018-09-11",11696.82,11696.82,11144.7,11615.03,10880],["2018-09-12",11451.43,11615.03,11226.49,11615.03,4010],["2018-09-13",11615.03,11615.03,11226.49,11267.39,5620],["2018-09-14",11267.39,11267.39,10940.21,10940.21,10930],["2018-09-17",10919.76,10940.21,10428.98,10940.21,11320],["2018-09-18",10817.52,11001.56,10633.47,11001.56,4500],["2018-09-19",10633.47,10919.76,10633.47,10674.37,12790],["2018-09-20",11226.49,11226.49,10428.98,10837.96,15930],["2018-09-21",10837.96,11022.0,10510.78,11022.0,15980],["2018-09-24",11022.0,11022.0,10776.62,10776.62,1080],["2018-09-25",10715.27,10715.27,10633.47,10674.37,5910],["2018-09-26",10674.37,10797.07,10674.37,10797.07,5630],["2018-09-27",10919.76,10919.76,10469.88,10797.07,26920],["2018-09-28",10797.07,10797.07,10428.98,10797.07,25620],["2018-10-01",10797.07,11165.15,10551.68,11165.15,18900],["2018-10-02",10960.66,11042.45,10797.07,11042.45,4370],["2018-10-03",10490.33,10633.47,10490.33,10633.47,3330],["2018-10-04",10633.47,10633.47,10551.68,10613.03,5640],["2018-10-05",10613.03,10797.07,10347.19,10797.07,19800],["2018-10-08",10510.78,10715.27,10428.98,10633.47,7890],["2018-10-09",10388.09,10613.03,10388.09,10613.03,2020],["2018-10-10",9958.66,10633.47,9958.66,10633.47,8670],["2018-10-11",10592.58,10592.58,9917.76,10428.98,17870],["2018-10-12",10388.09,10551.68,9795.07,10551.68,6150],["2018-10-15",10428.98,10633.47,9938.21,10633.47,5810],["2018-10-16",10510.78,10510.78,10510.78,10510.78,110],["2018-10-17",10510.78,10510.78,10306.29,10469.88,1500],["2018-10-18",10060.9,10428.98,10060.9,10428.98,1030],["2018-10-19",10428.98,10428.98,10428.98,10428.98,0],["2018-10-22",10428.98,10428.98,10428.98,10428.98,6300],["2018-10-23",9754.17,10469.88,9754.17,10469.88,5160],["2018-10-24",10469.88,10469.88,10469.88,10469.88,1010],["2018-10-25",10469.88,10469.88,10469.88,10469.88,0],["2018-10-26",10428.98,10428.98,9856.41,10408.54,2010],["2018-10-29",10101.8,10101.8,9692.82,9938.21,2720],["2018-10-30",9897.31,9897.31,9651.92,9651.92,820],["2018-10-31",9242.94,10326.74,9242.94,10326.74,2910],["2018-11-01",10326.74,10326.74,10306.29,10326.74,2530],["2018-11-02",10020.0,10326.74,9815.51,10326.74,6210],["2018-11-05",10265.39,10265.39,9876.86,10265.39,3050],["2018-11-06",10633.47,10633.47,9979.11,10020.0,3100],["2018-11-07",10020.0,10020.0,9856.41,9856.41,1970],["2018-11-08",10183.6,10183.6,9529.23,10060.9,13770],["2018-11-09",10122.25,10122.25,9897.31,9897.31,5230],["2018-11-12",9713.27,9897.31,9611.02,9897.31,6700],["2018-11-13",9815.51,9897.31,9611.02,9897.31,2480],["2018-11-14",9815.51,9815.51,9406.53,9406.53,13730],["2018-11-15",9406.53,9733.72,9018.0,9733.72,12190],["2018-11-16",9202.04,9651.92,9202.04,9651.92,4510],["2018-11-19",9733.72,9733.72,9181.6,9733.72,5740],["2018-11-20",9406.53,9733.72,9406.53,9733.72,6280],["2018-11-21",9406.53,9999.56,9406.53,9406.53,7790],["2018-11-22",9406.53,9692.82,9202.04,9406.53,11160],["2018-11-23",9406.53,9406.53,9365.64,9365.64,6350],["2018-11-26",9242.94,9242.94,9079.35,9099.8,9370],["2018-11-27",9161.15,9733.72,9079.35,9733.72,6640],["2018-11-28",9733.72,9733.72,9611.02,9692.82,7660],["2018-11-29",9733.72,10204.05,9263.39,9815.51,8040],["2018-11-30",9692.82,9856.41,9365.64,9856.41,7100],["2018-12-03",9815.51,10224.49,9406.53,9406.53,9540],["2018-12-04",9426.98,9488.33,9406.53,9488.33,5010],["2018-12-05",9202.04,10142.7,9202.04,10142.7,5110],["2018-12-06",10142.7,10224.49,9815.51,10224.49,5020],["2018-12-07",10224.49,10633.47,9733.72,10224.49,5910],["2018-12-10",9549.68,10633.47,9549.68,10592.58,5350],["2018-12-11",10592.58,10592.58,10060.9,10306.29,4070],["2018-12-12",10551.68,10633.47,10060.9,10633.47,9000],["2018-12-13",10428.98,10551.68,10101.8,10531.23,101180],["2018-12-14",9979.11,10633.47,9938.21,10633.47,4700],["2018-12-17",10224.49,10613.03,10224.49,10613.03,4000],["2018-12-18",10551.68,10592.58,9999.56,10592.58,33410],["2018-12-19",10469.88,10592.58,10020.0,10592.58,6000],["2018-12-20",10163.15,10592.58,10142.7,10592.58,1900],["2018-12-21",10592.58,10592.58,10592.58,10592.58,1000],["2018-12-24",10060.9,10469.88,10060.9,10469.88,2630],["2018-12-25",10081.35,10469.88,10081.35,10388.09,1570],["2018-12-26",10020.0,10592.58,10020.0,10510.78,2660],["2018-12-27",10449.43,10633.47,10408.54,10633.47,3600],["2018-12-28",10613.03,10633.47,10122.25,10633.47,5100],["2019-01-02",10613.03,10613.03,10613.03,10613.03,2000],["2019-01-03",10613.03,10613.03,10613.03,10613.03,0],["2019-01-04",10551.68,10633.47,10551.68,10633.47,5010],["2019-01-07",10122.25,10633.47,10122.25,10633.47,1440],["2019-01-08",10592.58,10613.03,10142.7,10613.03,1910],["2019-01-09",10428.98,10633.47,10428.98,10633.47,5320],["2019-01-10",10244.94,10633.47,10244.94,10633.47,1010],["2019-01-11",10633.47,10633.47,10633.47,10633.47,2000],["2019-01-14",10633.47,10633.47,10633.47,10633.47,10],["2019-01-15",10613.03,10633.47,10244.94,10633.47,1710],["2019-01-16",10244.94,10592.58,10244.94,10592.58,3530],["2019-01-17",10592.58,10592.58,10592.58,10592.58,0],["2019-01-18",10224.49,10837.96,10224.49,10837.96,3030],["2019-01-21",10756.17,10837.96,10224.49,10837.96,15460],["2019-01-22",10817.52,10817.52,10428.98,10735.72,4200],["2019-01-23",10469.88,10469.88,10469.88,10469.88,10],["2019-01-24",10469.88,10469.88,10306.29,10367.64,4260],["2019-01-25",10265.39,10285.84,10224.49,10285.84,3510],["2019-01-28",10367.64,10367.64,10367.64,10367.64,110],["2019-01-29",10020.0,10572.13,9979.11,10572.13,4890],["2019-01-30",10572.13,10572.13,10572.13,10572.13,2000],["2019-01-31",10040.45,10837.96,10040.45,10837.96,8320],["2019-02-01",10694.82,10735.72,10694.82,10735.72,2010],["2019-02-11",10224.49,10919.76,10060.9,10919.76,7950],["2019-02-12",10572.13,10592.58,10183.6,10592.58,20900],["2019-02-13",10592.58,10592.58,10592.58,10592.58,10],["2019-02-14",10490.33,10490.33,10469.88,10469.88,3070],["2019-02-15",10224.49,10367.64,10224.49,10367.64,3140],["2019-02-18",9897.31,10347.19,9897.31,10347.19,12420],["2019-02-19",10347.19,10347.19,10040.45,10347.19,18140],["2019-02-20",10633.47,10715.27,10347.19,10347.19,3970],["2019-02-21",10326.74,10326.74,10285.84,10326.74,4550],["2019-02-22",10306.29,10326.74,10224.49,10326.74,7200],["2019-02-25",10326.74,10326.74,10224.49,10326.74,3110],["2019-02-26",10224.49,10224.49,10224.49,10224.49,150],["2019-02-27",10122.25,10306.29,10081.35,10306.29,3170],["2019-02-28",10224.49,11022.0,10101.8,11022.0,13710],["2019-03-01",11022.0,11022.0,10388.09,10817.52,70],["2019-03-04",10776.62,10776.62,10428.98,10633.47,290],["2019-03-05",10265.39,10592.58,10101.8,10531.23,7200],["2019-03-06",10428.98,10551.68,10428.98,10551.68,4600],["2019-03-07",9999.56,10633.47,9999.56,10449.43,21200],["2019-03-08",10449.43,10449.43,9815.51,9938.21,54610],["2019-03-11",9938.21,9938.21,9692.82,9815.51,6350],["2019-03-12",9815.51,10163.15,9733.72,10163.15,9610],["2019-03-13",10101.8,10163.15,9979.11,10163.15,11780],["2019-03-14",10163.15,10163.15,10163.15,10163.15,2000],["2019-03-15",9979.11,10081.35,9754.17,10060.9,8620],["2019-03-18",9856.41,9856.41,9856.41,9856.41,10],["2019-03-19",9856.41,10163.15,9774.62,10101.8,11040],["2019-03-20",10101.8,10101.8,10040.45,10040.45,2040],["2019-03-21",9611.02,9651.92,9611.02,9651.92,1060],["2019-03-22",9651.92,9713.27,9406.53,9590.58,6280],["2019-03-25",9590.58,10081.35,9508.78,10081.35,5840],["2019-03-26",10081.35,10081.35,10081.35,10081.35,0],["2019-03-27",10060.9,10060.9,10060.9,10060.9,4010],["2019-03-28",10060.9,10060.9,9999.56,9999.56,6010],["2019-03-29",9979.11,10020.0,9979.11,10020.0,9030],["2019-04-01",9815.51,9938.21,9692.82,9938.21,6050],["2019-04-02",9590.58,10060.9,9590.58,10060.9,5050],["2019-04-03",10060.9,10060.9,10060.9,10060.9,1000],["2019-04-04",9529.23,10060.9,9529.23,10020.0,6360],["2019-04-05",9917.76,10020.0,9917.76,10020.0,8200],["2019-04-08",10020.0,10020.0,10020.0,10020.0,0],["2019-04-09",9938.21,9938.21,9938.21,9938.21,1500],["2019-04-10",9856.41,9938.21,9815.51,9938.21,2900],["2019-04-11",9426.98,9938.21,9426.98,9938.21,690],["2019-04-12",9917.76,9917.76,9733.72,9733.72,820],["2019-04-16",9733.72,9938.21,9406.53,9938.21,19510],["2019-04-17",9570.13,9692.82,9242.94,9242.94,56890],["2019-04-18",9692.82,9815.51,9202.04,9815.51,7330],["2019-04-19",9815.51,9815.51,9733.72,9733.72,4000],["2019-04-22",9426.98,9570.13,9324.74,9529.23,10710],["2019-04-23",9488.33,9488.33,9242.94,9488.33,21910],["2019-04-24",9406.53,9406.53,9406.53,9406.53,800],["2019-04-25",9406.53,9549.68,9324.74,9549.68,6890],["2019-04-26",9549.68,9549.68,9549.68,9549.68,1050],["2019-05-02",9283.84,9467.88,9099.8,9467.88,48150],["2019-05-03",9488.33,9488.33,8997.56,9365.64,11100],["2019-05-06",9365.64,9365.64,9365.64,9365.64,0],["2019-05-07",9079.35,9324.74,9038.45,9324.74,9100],["2019-05-08",9079.35,9304.29,9079.35,9283.84,940],["2019-05-09",9283.84,9283.84,9283.84,9283.84,0],["2019-05-10",9283.84,9283.84,9079.35,9202.04,5470],["2019-05-13",9202.04,9202.04,9120.25,9202.04,3950],["2019-05-14",9058.9,9263.39,9058.9,9263.39,6000],["2019-05-15",9345.19,9345.19,9181.6,9181.6,5030],["2019-05-16",9345.19,9345.19,9099.8,9324.74,6590],["2019-05-17",9324.74,9324.74,9202.04,9304.29,6590],["2019-05-20",9304.29,9304.29,9304.29,9304.29,0],["2019-05-21",9222.49,9222.49,9222.49,9222.49,1100],["2019-05-22",9181.6,9181.6,8997.56,9079.35,7720],["2019-05-23",8997.56,9181.6,8793.07,9099.8,19010],["2019-05-24",9099.8,9099.8,9099.8,9099.8,1000],["2019-05-27",9161.15,9161.15,8997.56,8997.56,870],["2019-05-28",8915.76,9406.53,8915.76,8915.76,12510],["2019-05-29",9079.35,9079.35,8445.43,8833.96,6980],["2019-05-30",8752.17,8752.17,8752.17,8752.17,100],["2019-05-31",8670.37,8670.37,8486.33,8588.58,13260],["2019-06-03",8486.33,8793.07,8424.98,8793.07,7890],["2019-06-04",8793.07,8793.07,8588.58,8629.47,1230],["2019-06-05",8629.47,8629.47,8629.47,8629.47,1150],["2019-06-06",8833.96,8833.96,8793.07,8793.07,1220],["2019-06-07",8506.78,8629.47,8384.09,8629.47,9050],["2019-06-10",9099.8,9099.8,8424.98,8465.88,16630],["2019-06-11",8588.58,8956.66,8404.53,8711.27,20790],["2019-06-12",8711.27,8793.07,8588.58,8588.58,5000],["2019-06-13",8588.58,8588.58,8404.53,8424.98,3940],["2019-06-14",8404.53,8547.68,8159.15,8547.68,36120],["2019-06-17",8384.09,8384.09,8384.09,8384.09,1950],["2019-06-18",8240.94,8343.19,8138.7,8343.19,16050],["2019-06-19",8261.39,8261.39,7872.86,8077.35,39000],["2019-06-20",8159.15,8159.15,7893.31,7893.31,18110],["2019-06-21",7893.31,8016.0,7688.82,8016.0,32550],["2019-06-24",7995.55,8179.6,7709.27,8179.6,6110],["2019-06-25",7750.17,8016.0,7750.17,8016.0,8560],["2019-06-26",7811.51,7811.51,7770.62,7791.06,9940],["2019-06-27",7770.62,7811.51,7647.92,7791.06,11910],["2019-06-28",7770.62,7852.41,7770.62,7852.41,5650],["2019-07-01",7852.41,8056.9,7852.41,7913.76,1040],["2019-07-02",7913.76,8138.7,7913.76,8138.7,7130],["2019-07-03",7831.96,8138.7,7791.06,8138.7,2500],["2019-07-04",7893.31,8138.7,7872.86,8138.7,4860],["2019-07-05",7872.86,8138.7,7872.86,8138.7,3360],["2019-07-08",8118.25,8138.7,8118.25,8138.7,4520],["2019-07-09",7954.66,8220.49,7954.66,8220.49,3800],["2019-07-10",8097.8,8302.29,7954.66,8302.29,8420],["2019-07-11",8261.39,8302.29,8261.39,8302.29,200],["2019-07-12",8261.39,8302.29,8261.39,8302.29,1040],["2019-07-15",8179.6,8302.29,8179.6,8302.29,1020],["2019-07-16",7852.41,8874.86,7852.41,8874.86,6310],["2019-07-17",8261.39,8874.86,8261.39,8833.96,8000],["2019-07-18",8588.58,8833.96,8588.58,8833.96,1560],["2019-07-19",8588.58,8833.96,8588.58,8833.96,1120],["2019-07-22",8793.07,9406.53,8629.47,9406.53,5800],["2019-07-23",9079.35,9406.53,9079.35,9406.53,2310],["2019-07-24",9406.53,9406.53,9406.53,9406.53,5050],["2019-07-25",9897.31,9897.31,9897.31,9897.31,2000],["2019-07-26",9406.53,9815.51,9365.64,9815.51,11110],["2019-07-29",9488.33,9488.33,9488.33,9488.33,3000],["2019-07-30",9467.88,9733.72,9447.43,9733.72,5000],["2019-07-31",9795.07,9795.07,9406.53,9795.07,6210],["2019-08-01",9733.72,9815.51,9733.72,9815.51,1190],["2019-08-02",9815.51,9815.51,9815.51,9815.51,1000],["2019-08-05",9815.51,9815.51,9815.51,9815.51,1040],["2019-08-06",9815.51,9815.51,9488.33,9815.51,2400],["2019-08-07",9406.53,9447.43,9365.64,9365.64,5970],["2019-08-08",8752.17,9815.51,8752.17,9815.51,8000],["2019-08-09",9222.49,9815.51,9181.6,9815.51,2750],["2019-08-12",9406.53,9815.51,9365.64,9815.51,7120],["2019-08-13",9406.53,9692.82,9242.94,9692.82,2310],["2019-08-14",9120.25,9856.41,9038.45,9856.41,7320],["2019-08-15",9242.94,9815.51,9242.94,9815.51,3040],["2019-08-16",10026.15,10110.4,9815.51,10110.4,8050],["2019-08-19",9836.58,10068.27,9689.13,10068.27,2220],["2019-08-20",9689.13,10089.34,9478.5,10089.34,9470],["2019-08-21",9899.77,10068.27,9773.39,10068.27,5260],["2019-08-22",9899.77,10152.53,9857.64,10152.53,7080],["2019-08-23",9899.77,10068.27,9731.26,10068.27,3550],["2019-08-26",9710.2,10068.27,9604.88,10068.27,8060],["2019-08-27",9689.13,10026.15,9689.13,10026.15,10000],["2019-08-28",10110.4,10110.4,9731.26,10110.4,6900],["2019-08-29",9773.39,10068.27,9773.39,10068.27,2500],["2019-08-30",9899.77,10110.4,9857.64,10110.4,5750],["2019-09-03",9899.77,10110.4,9710.2,10110.4,8120],["2019-09-04",9815.51,10068.27,9794.45,10068.27,1700],["2019-09-05",10110.4,10110.4,10110.4,10110.4,1000],["2019-09-06",10005.08,10089.34,10005.08,10089.34,5000],["2019-09-09",10089.34,10089.34,10047.21,10068.27,1020],["2019-09-10",10026.15,10026.15,10026.15,10026.15,1500],["2019-09-11",10026.15,10026.15,9520.63,10026.15,7800],["2019-09-12",10026.15,10026.15,9773.39,9773.39,620],["2019-09-13",9773.39,9857.64,9773.39,9857.64,1450],["2019-09-16",10089.34,10089.34,10089.34,10089.34,620],["2019-09-17",10194.65,10194.65,9815.51,10110.4,2920],["2019-09-18",10110.4,10194.65,10110.4,10194.65,5020],["2019-09-19",10194.65,10194.65,10194.65,10194.65,500],["2019-09-20",10194.65,10194.65,10194.65,10194.65,500],["2019-09-23",9857.64,10068.27,9604.88,9899.77,17400],["2019-09-24",9899.77,9899.77,9899.77,9899.77,30],["2019-09-25",10152.53,10152.53,9478.5,9899.77,9060],["2019-09-26",9815.51,9815.51,9815.51,9815.51,1510],["2019-09-27",9562.75,9899.77,9562.75,9899.77,5020],["2019-09-30",9815.51,10110.4,9794.45,10110.4,5010],["2019-10-01",10089.34,10089.34,10089.34,10089.34,6500],["2019-10-02",10089.34,10089.34,10089.34,10089.34,100],["2019-10-03",9794.45,10089.34,9794.45,10089.34,510],["2019-10-04",9836.58,10068.27,9836.58,10068.27,2000],["2019-10-07",10110.4,10110.4,9541.69,10110.4,9110],["2019-10-08",10089.34,10089.34,10089.34,10089.34,700],["2019-10-09",10068.27,10068.27,9773.39,10068.27,810],["2019-10-10",10068.27,10068.27,10068.27,10068.27,1000],["2019-10-11",9899.77,9899.77,9899.77,9899.77,400],["2019-10-14",9899.77,10152.53,9899.77,10152.53,5000],["2019-10-15",10152.53,10152.53,10152.53,10152.53,1000],["2019-10-16",10152.53,10152.53,9815.51,10152.53,680],["2019-10-17",10152.53,10447.41,10152.53,10426.35,7740],["2019-10-18",10531.67,10531.67,10531.67,10531.67,500],["2019-10-21",10742.3,10742.3,10615.92,10742.3,5000],["2019-10-22",10531.67,10700.17,10110.4,10700.17,2040],["2019-10-23",10321.03,10679.11,10152.53,10679.11,1630],["2019-10-24",10636.98,10658.05,10636.98,10658.05,20],["2019-10-25",10173.59,10173.59,10173.59,10173.59,10],["2019-10-28",10110.4,10615.92,10110.4,10615.92,1210],["2019-10-29",10615.92,10615.92,10110.4,10615.92,5310],["2019-10-30",10173.59,10868.68,9878.7,10868.68,20840],["2019-10-31",10784.43,10868.68,10531.67,10868.68,4030],["2019-11-01",10742.3,10952.93,10742.3,10952.93,1510],["2019-11-04",10910.81,10952.93,10321.03,10952.93,10600],["2019-11-05",10952.93,10952.93,10952.93,10952.93,1040],["2019-11-06",10952.93,10952.93,10952.93,10952.93,300],["2019-11-07",10468.48,10931.87,10468.48,10931.87,2820],["2019-11-08",10531.67,10952.93,10510.6,10952.93,1750],["2019-11-11",10931.87,10931.87,10931.87,10931.87,200],["2019-11-12",10847.62,10910.81,10847.62,10910.81,135350],["2019-11-13",10531.67,10952.93,10447.41,10952.93,8250],["2019-11-14",10952.93,10952.93,10952.93,10952.93,200],["2019-11-15",10468.48,10952.93,10405.29,10952.93,17000],["2019-11-18",10910.81,10952.93,10194.65,10952.93,141810],["2019-11-19",10299.97,10931.87,10299.97,10931.87,1260],["2019-11-20",10889.74,10889.74,10889.74,10889.74,11450],["2019-11-21",10342.1,10826.55,10321.03,10826.55,15890],["2019-11-22",10363.16,10763.36,10110.4,10721.24,13900],["2019-11-25",10026.15,10721.24,10005.08,10721.24,900],["2019-11-26",10721.24,10721.24,10721.24,10721.24,1000],["2019-11-27",10679.11,10679.11,10679.11,10679.11,2020],["2019-11-28",10658.05,10658.05,10658.05,10658.05,500],["2019-11-29",10615.92,10889.74,10615.92,10679.11,6200],["2019-12-02",10131.46,10952.93,10026.15,10952.93,16800],["2019-12-03",10784.43,10784.43,10784.43,10784.43,200],["2019-12-04",10784.43,10784.43,10257.84,10784.43,2710],["2019-12-05",10784.43,10784.43,10784.43,10784.43,2000],["2019-12-06",10615.92,10742.3,10236.78,10363.16,9220],["2019-12-09",10215.72,10215.72,10215.72,10215.72,2900],["2019-12-10",10489.54,10531.67,9899.77,10510.6,9000],["2019-12-11",10005.08,10321.03,10005.08,10321.03,4000],["2019-12-12",9984.02,10236.78,9941.89,10236.78,8600],["2019-12-13",10236.78,10236.78,9773.39,10215.72,6330],["2019-12-16",10194.65,10194.65,9941.89,10110.4,3860],["2019-12-17",9541.69,10299.97,9541.69,10047.21,4820],["2019-12-18",10068.27,10257.84,9773.39,10236.78,6340],["2019-12-19",10194.65,10194.65,9941.89,10089.34,2740],["2019-12-20",9941.89,10026.15,9941.89,10026.15,3000],["2019-12-23",9899.77,10089.34,9815.51,10089.34,7720],["2019-12-24",9899.77,10131.46,9878.7,10131.46,4210],["2019-12-25",9899.77,10089.34,9878.7,10089.34,4160],["2019-12-26",10047.21,10194.65,10047.21,10194.65,3000],["2019-12-27",10215.72,10447.41,10173.59,10447.41,4010],["2019-12-30",10426.35,10658.05,10426.35,10658.05,9000],["2019-12-31",10700.17,10742.3,10658.05,10742.3,7470],["2020-01-02",10742.3,10742.3,10742.3,10742.3,700],["2020-01-03",10742.3,10742.3,10742.3,10742.3,300],["2020-01-06",10742.3,10952.93,10742.3,10742.3,700],["2020-01-07",10236.78,10721.24,10194.65,10721.24,5580],["2020-01-08",10658.05,10700.17,10658.05,10700.17,320],["2020-01-09",10700.17,10700.17,10700.17,10700.17,490],["2020-01-10",10278.91,10594.86,10236.78,10594.86,4760],["2020-01-13",10573.79,10573.79,10257.84,10531.67,870],["2020-01-14",10531.67,10531.67,10531.67,10531.67,2350],["2020-01-15",10531.67,10531.67,10531.67,10531.67,500],["2020-01-16",10342.1,10742.3,10321.03,10742.3,2460],["2020-01-17",10742.3,10868.68,10742.3,10868.68,2020],["2020-01-20",10868.68,11163.57,10868.68,11163.57,1220],["2020-01-21",11626.96,11626.96,11626.96,11626.96,2000],["2020-01-22",11037.19,11795.47,11037.19,11795.47,1060],["2020-01-30",10995.06,11795.47,10974.0,11795.47,6130],["2020-01-31",11795.47,11795.47,11100.38,11795.47,6140],["2020-02-03",11037.19,11037.19,11037.19,11037.19,10],["2020-02-04",11163.57,11795.47,11163.57,11795.47,5320],["2020-02-05",11121.44,11753.34,10974.0,11753.34,10620],["2020-02-06",10995.06,11163.57,10952.93,11163.57,3700],["2020-02-07",11163.57,11163.57,11163.57,11163.57,1790],["2020-02-10",11163.57,11163.57,11163.57,11163.57,1000],["2020-02-11",10531.67,10531.67,10531.67,10531.67,1550],["2020-02-12",10363.16,11100.38,10321.03,11037.19,11720],["2020-02-13",11037.19,11037.19,11037.19,11037.19,1020],["2020-02-14",10573.79,11037.19,10573.79,11037.19,9700],["2020-02-17",10952.93,10974.0,10952.93,10974.0,1310],["2020-02-18",10931.87,10952.93,10615.92,10952.93,5100],["2020-02-19",10952.93,11037.19,10615.92,11037.19,11310],["2020-02-20",11037.19,11037.19,11037.19,11037.19,1040],["2020-02-21",11037.19,11037.19,11037.19,11037.19,1000],["2020-02-24",11037.19,11037.19,11037.19,11037.19,1510],["2020-02-25",10995.06,10995.06,10995.06,10995.06,1550],["2020-02-26",10636.98,10995.06,10552.73,10995.06,10290],["2020-02-27",10952.93,10952.93,10952.93,10952.93,1000],["2020-02-28",10910.81,10910.81,10826.55,10910.81,620],["2020-03-02",10910.81,10910.81,10910.81,10910.81,2010],["2020-03-03",10447.41,10700.17,10447.41,10700.17,4710],["2020-03-04",10658.05,10658.05,10658.05,10658.05,1000],["2020-03-05",10658.05,10658.05,10658.05,10658.05,2000],["2020-03-06",10615.92,10615.92,10615.92,10615.92,1000],["2020-03-09",10531.67,10531.67,10321.03,10531.67,3090],["2020-03-10",10447.41,10847.62,10447.41,10847.62,4130],["2020-03-11",10847.62,10952.93,10847.62,10952.93,3020],["2020-03-12",10868.68,10868.68,10426.35,10868.68,4000],["2020-03-13",10152.53,10868.68,10131.46,10868.68,1100],["2020-03-16",10826.55,10826.55,10363.16,10363.16,1220],["2020-03-17",10489.54,10615.92,10489.54,10615.92,365950],["2020-03-18",10342.1,10910.81,10342.1,10910.81,62240],["2020-03-19",10679.11,10679.11,10636.98,10636.98,740],["2020-03-20",10363.16,10531.67,10363.16,10531.67,1530],["2020-03-23",10426.35,10447.41,9920.83,10447.41,3920],["2020-03-24",10447.41,10447.41,10447.41,10447.41,100310],["2020-03-25",9899.77,10700.17,9857.64,10700.17,3700],["2020-03-26",10615.92,10615.92,10047.21,10615.92,2580],["2020-03-27",10615.92,10615.92,9920.83,10531.67,107270],["2020-03-30",9984.02,10531.67,9984.02,10531.67,5100],["2020-03-31",10489.54,10531.67,10110.4,10531.67,5730],["2020-04-01",10194.65,10531.67,10194.65,10531.67,2100],["2020-04-03",10152.53,10531.67,10152.53,10531.67,1570],["2020-04-06",10531.67,10531.67,10531.67,10531.67,1000],["2020-04-07",10531.67,10531.67,10531.67,10531.67,1000],["2020-04-08",10531.67,10531.67,10531.67,10531.67,1000],["2020-04-09",10531.67,10952.93,10531.67,10952.93,1120],["2020-04-10",10531.67,10531.67,10531.67,10531.67,650],["2020-04-13",10531.67,10531.67,10531.67,10531.67,500],["2020-04-14",10531.67,10531.67,10531.67,10531.67,550],["2020-04-15",10531.67,10531.67,10531.67,10531.67,1010],["2020-04-16",10552.73,10552.73,10131.46,10531.67,790],["2020-04-17",10173.59,10489.54,10152.53,10489.54,1890],["2020-04-20",10489.54,10489.54,10026.15,10489.54,8320],["2020-04-21",10447.41,11163.57,10447.41,11163.57,5200],["2020-04-22",10531.67,10531.67,10531.67,10531.67,640],["2020-04-23",10531.67,10531.67,10531.67,10531.67,1160],["2020-04-24",10321.03,10447.41,10321.03,10447.41,1200],["2020-04-27",10447.41,10531.67,10194.65,10531.67,2100],["2020-04-28",10531.67,10531.67,10110.4,10489.54,10700],["2020-04-29",10489.54,10489.54,10026.15,10447.41,5900],["2020-05-04",10447.41,10531.67,9899.77,10531.67,8460],["2020-05-05",10447.41,10447.41,10447.41,10447.41,3050],["2020-05-06",10278.91,10278.91,10194.65,10194.65,2090],["2020-05-07",10173.59,10236.78,9984.02,10236.78,10250],["2020-05-08",10194.65,10194.65,9984.02,10194.65,11160],["2020-05-11",10194.65,10194.65,9941.89,10152.53,3240],["2020-05-12",10110.4,10152.53,10110.4,10152.53,1270],["2020-05-13",10068.27,10110.4,9899.77,10068.27,14190],["2020-05-14",10068.27,10068.27,9899.77,9899.77,7500],["2020-05-15",9899.77,9941.89,9689.13,9941.89,3140],["2020-05-18",9941.89,9941.89,9689.13,9731.26,9370],["2020-05-19",9731.26,9731.26,9647.01,9731.26,6780],["2020-05-20",9710.2,9899.77,9710.2,9899.77,6020],["2020-05-21",9941.89,9941.89,9731.26,9857.64,1320],["2020-05-22",9857.64,9857.64,9689.13,9689.13,1660],["2020-05-25",9689.13,9689.13,9394.25,9394.25,10510],["2020-05-26",9794.45,9794.45,9394.25,9562.75,9680],["2020-05-27",9878.7,9878.7,9183.61,9225.74,64900],["2020-05-28",9225.74,9457.44,9183.61,9183.61,10560],["2020-05-29",9478.5,9478.5,9162.55,9162.55,39750],["2020-06-01",9162.55,9267.87,9057.23,9057.23,19900],["2020-06-02",9057.23,9267.87,8635.97,9267.87,62060],["2020-06-03",9183.61,9225.74,8635.97,9225.74,101160],["2020-06-04",8972.98,9015.11,8846.6,9015.11,62750],["2020-06-05",9099.36,9099.36,8614.9,9057.23,124420],["2020-06-08",8846.6,9036.17,8741.28,8972.98,303240],["2020-06-09",8972.98,8972.98,8720.22,8888.73,313750],["2020-06-10",8846.6,9141.49,8635.97,8972.98,309730],["2020-06-11",8972.98,9478.5,8972.98,9436.37,521230],["2020-06-12",9057.23,9267.87,8846.6,9267.87,134880],["2020-06-15",9141.49,9141.49,8678.09,8804.47,172200],["2020-06-16",8846.6,8972.98,8425.33,8972.98,137440],["2020-06-17",8972.98,8972.98,8635.97,8888.73,103560],["2020-06-18",8488.52,8825.54,8488.52,8804.47,84910],["2020-06-19",8678.09,8783.41,8551.71,8720.22,140700],["2020-06-22",8593.84,8635.97,8509.59,8551.71,99530],["2020-06-23",8551.71,8846.6,8446.4,8804.47,148060],["2020-06-24",8657.03,8762.35,8572.78,8720.22,46440],["2020-06-25",8551.71,8635.97,8467.46,8635.97,63310],["2020-06-26",8530.65,8614.9,8488.52,8614.9,56660],["2020-06-29",8467.46,8488.52,8025.13,8341.08,85950],["2020-06-30",8130.45,8383.21,7877.69,8383.21,77930],["2020-07-01",8088.32,8383.21,8088.32,8383.21,22920],["2020-07-02",8383.21,8383.21,8193.64,8383.21,29250],["2020-07-03",8383.21,8383.21,8151.51,8320.02,61570],["2020-07-06",8320.02,8320.02,8172.57,8298.95,41070],["2020-07-07",8172.57,8298.95,8088.32,8214.7,47280],["2020-07-08",8067.26,8214.7,8067.26,8193.64,34880],["2020-07-09",8130.45,8193.64,8109.38,8193.64,57380],["2020-07-10",8172.57,8193.64,8004.07,8109.38,78470],["2020-07-13",8088.32,8235.76,8067.26,8172.57,55590],["2020-07-14",8151.51,8235.76,8067.26,8214.7,42440],["2020-07-15",8151.51,8214.7,8046.19,8130.45,46660],["2020-07-16",8046.19,8130.45,7961.94,8130.45,62050],["2020-07-17",7983.0,8004.07,7919.81,8004.07,52180],["2020-07-20",8004.07,8004.07,7856.62,7898.75,33050],["2020-07-21",7835.56,7898.75,7751.31,7898.75,43630],["2020-07-22",7793.43,7856.62,7730.24,7835.56,53690],["2020-07-23",7835.56,7835.56,7645.99,7772.37,66360],["2020-07-24",7709.18,7709.18,7245.79,7372.17,97060],["2020-07-27",6866.65,7161.53,6866.65,6866.65,87350],["2020-07-28",6571.76,7098.34,6529.63,7056.22,68180],["2020-07-29",6950.9,7098.34,6571.76,7098.34,78610],["2020-07-30",6782.39,7077.28,6782.39,7077.28,35130],["2020-07-31",6824.52,6950.9,6824.52,6950.9,34640],["2020-08-03",6950.9,7077.28,6908.77,7077.28,33950],["2020-08-04",7287.91,7414.29,7098.34,7330.04,64500],["2020-08-05",7287.91,7435.36,7245.79,7351.1,26820],["2020-08-06",7456.42,7582.8,7287.91,7582.8,71500],["2020-08-07",7667.05,7835.56,7582.8,7730.24,70200],["2020-08-10",7772.37,7835.56,7667.05,7751.31,33000],["2020-08-11",7603.86,7751.31,7582.8,7667.05,60380],["2020-08-12",7582.8,7582.8,7498.55,7561.74,45890],["2020-08-13",7456.42,7561.74,7456.42,7519.61,58120],["2020-08-14",7498.55,7540.67,7372.17,7456.42,327540],["2020-08-17",7456.42,7561.74,7330.04,7372.17,23690],["2020-08-18",7287.91,7435.36,7161.53,7351.1,58050],["2020-08-19",7203.66,7372.17,7203.66,7351.1,71720],["2020-08-20",7372.17,7435.36,7245.79,7372.17,65480],["2020-08-21",7372.17,7772.37,7287.91,7667.05,115650],["2020-08-24",7667.05,7919.81,7624.93,7856.62,118220],["2020-08-25",7940.88,8172.57,7877.69,8067.26,155100],["2020-08-26",8004.07,8088.32,7919.81,8025.13,96140],["2020-08-27",8088.32,8088.32,7877.69,8088.32,126360],["2020-08-28",8088.32,8298.95,8004.07,8256.83,211970],["2020-08-31",8256.83,8467.46,8256.83,8383.21,209360],["2020-09-01",8425.33,8425.33,8214.7,8362.14,73720],["2020-09-03",8362.14,8362.14,8193.64,8320.02,93390],["2020-09-04",8130.45,8277.89,8067.26,8277.89,80380],["2020-09-07",8277.89,8362.14,8172.57,8277.89,80330],["2020-09-08",8256.83,8277.89,8109.38,8193.64,77190],["2020-09-09",8088.32,8277.89,8025.13,8214.7,126490],["2020-09-10",8256.83,8277.89,8172.57,8277.89,44140],["2020-09-11",8256.83,8277.89,8151.51,8277.89,70580],["2020-09-14",8277.89,8298.95,8151.51,8256.83,120450],["2020-09-15",8298.95,8298.95,8172.57,8256.83,99670],["2020-09-16",8256.83,8256.83,8151.51,8235.76,75730],["2020-09-17",8235.76,8593.84,8235.76,8530.65,272530],["2020-09-18",8530.65,8572.78,8425.33,8530.65,81240],["2020-09-21",8614.9,8614.9,8383.21,8530.65,93300],["2020-09-22",8383.21,8467.46,8298.95,8425.33,114300],["2020-09-23",8341.08,8488.52,8341.08,8425.33,115020],["2020-09-24",8425.33,8425.33,8341.08,8404.27,70820],["2020-09-25",8404.27,8404.27,8277.89,8320.02,75590],["2020-09-28",8362.14,8404.27,8277.89,8298.95,101740],["2020-09-29",8362.14,8362.14,8067.26,8067.26,142670],["2020-09-30",8004.07,8109.38,8004.07,8004.07,79510],["2020-10-01",8004.07,8172.57,8004.07,8130.45,59580],["2020-10-02",8172.57,8298.95,7919.81,7919.81,189070],["2020-10-05",8004.07,8172.57,7919.81,8172.57,101300],["2020-10-06",8172.57,8277.89,8109.38,8193.64,75120],["2020-10-07",8193.64,8193.64,8088.32,8088.32,73250],["2020-10-08",8088.32,8130.45,7983.0,8130.45,99420],["2020-10-09",8046.19,8193.64,8004.07,8193.64,94570],["2020-10-12",8341.08,8509.59,8256.83,8425.33,306990],["2020-10-13",8509.59,9015.11,8446.4,9015.11,480760],["2020-10-14",9352.12,9457.44,9183.61,9309.99,277420],["2020-10-15",9099.36,9267.87,8888.73,9057.23,205200],["2020-10-16",8846.6,8909.79,8720.22,8762.35,221050],["2020-10-19",8762.35,8972.98,8720.22,8846.6,196030],["2020-10-20",8846.6,8846.6,8635.97,8846.6,103630],["2020-10-21",9015.11,9015.11,8678.09,8720.22,104720],["2020-10-22",8720.22,8720.22,8383.21,8720.22,96390],["2020-10-23",8720.22,8720.22,8551.71,8720.22,66640],["2020-10-26",8699.16,8699.16,8488.52,8488.52,103510],["2020-10-27",8488.52,8593.84,8383.21,8593.84,96220],["2020-10-28",8418.46,8637.69,8330.76,8462.3,68780],["2020-10-29",8111.53,8440.38,8111.53,8440.38,54770],["2020-10-30",8418.46,8550.0,8330.76,8396.53,27900],["2020-11-02",8856.92,8856.92,8440.38,8440.38,48630],["2020-11-03",8528.07,8681.53,8330.76,8440.38,32930],["2020-11-04",8462.3,8462.3,8330.76,8440.38,42750],["2020-11-05",8374.61,8462.3,8352.69,8462.3,14570],["2020-11-06",8330.76,8528.07,8265.0,8418.46,36310],["2020-11-09",8243.07,8396.53,8243.07,8330.76,67790],["2020-11-10",8330.76,8352.69,8286.92,8352.69,75390],["2020-11-11",8352.69,8374.61,8286.92,8330.76,41970],["2020-11-12",8330.76,8330.76,8286.92,8330.76,31130],["2020-11-13",8265.0,8374.61,8243.07,8330.76,81060],["2020-11-16",8330.76,8506.15,8330.76,8506.15,62770],["2020-11-17",8418.46,8637.69,8418.46,8637.69,99070],["2020-11-18",8550.0,8878.84,8550.0,8791.15,205940],["2020-11-19",8813.07,9010.38,8813.07,8944.61,81840],["2020-11-20",8813.07,8988.46,8637.69,8944.61,88550],["2020-11-23",8593.84,8922.69,8593.84,8725.38,65130],["2020-11-24",8725.38,8725.38,8550.0,8637.69,66960],["2020-11-25",8725.38,8747.3,8462.3,8637.69,56930],["2020-11-26",8703.46,8703.46,8550.0,8571.92,97170],["2020-11-27",8550.0,8681.53,8528.07,8681.53,87490],["2020-11-30",8681.53,8681.53,8571.92,8637.69,48680],["2020-12-01",8550.0,8637.69,8440.38,8637.69,115360],["2020-12-02",8637.69,8637.69,8462.3,8637.69,67650],["2020-12-03",8637.69,8637.69,8528.07,8550.0,67400],["2020-12-04",8681.53,8900.76,8550.0,8856.92,155700],["2020-12-07",8856.92,8856.92,8769.23,8813.07,90590],["2020-12-08",8813.07,8813.07,8681.53,8681.53,88920],["2020-12-09",8681.53,9010.38,8681.53,8922.69,250890],["2020-12-10",8922.69,8922.69,8769.23,8922.69,110090],["2020-12-11",8791.15,8988.46,8769.23,8944.61,107370],["2020-12-14",8988.46,9119.99,8922.69,9076.15,490880],["2020-12-15",9098.07,9098.07,8988.46,8988.46,83140],["2020-12-16",8988.46,9317.3,8988.46,9317.3,167680],["2020-12-17",9317.3,9339.23,9141.92,9163.84,206080],["2020-12-18",9207.69,9317.3,9163.84,9273.46,89730],["2020-12-21",9273.46,9426.92,8637.69,9317.3,166500],["2020-12-22",9361.15,9361.15,9207.69,9207.69,117420],["2020-12-23",9295.38,9580.38,9207.69,9207.69,166780],["2020-12-24",9251.53,9339.23,8856.92,9207.69,164730],["2020-12-25",9207.69,9843.46,9207.69,9426.92,230410],["2020-12-28",9821.53,9996.92,9558.46,9646.15,480070],["2020-12-29",9996.92,10084.61,9733.84,9953.07,464650],["2020-12-30",9953.07,10347.69,9821.53,10172.3,238810],["2020-12-31",10172.3,10216.15,9996.92,10172.3,121300],["2021-01-04",10172.3,10303.84,10084.61,10084.61,245500],["2021-01-05",10040.76,10084.61,9996.92,10062.69,117000],["2021-01-06",10062.69,10391.53,10062.69,10238.07,209600],["2021-01-07",10238.07,10523.07,10238.07,10259.99,137500],["2021-01-08",10259.99,10347.69,10128.46,10172.3,160700],["2021-01-11",10084.61,10216.15,9865.38,9974.99,177700],["2021-01-12",10259.99,10435.38,9843.46,10172.3,287700],["2021-01-13",10259.99,10303.84,9996.92,9996.92,168600],["2021-01-14",9996.92,10040.76,9953.07,10040.76,119700],["2021-01-15",9996.92,10128.46,9974.99,10084.61,145300],["2021-01-18",10084.61,10106.53,9996.92,10084.61,151600],["2021-01-19",10084.61,10084.61,9383.07,9426.92,948900],["2021-01-20",9426.92,9646.15,8813.07,9646.15,221000],["2021-01-21",9624.23,9821.53,9404.99,9821.53,144200],["2021-01-22",9821.53,9843.46,9426.92,9733.84,61100],["2021-01-25",9733.84,10216.15,9514.61,9865.38,220400],["2021-01-26",9865.38,9996.92,9426.92,9646.15,82000],["2021-01-27",9733.84,9777.69,8988.46,9668.07,202200],["2021-01-28",9054.23,9492.69,9010.38,9010.38,191300],["2021-01-29",8769.23,9207.69,8396.53,8966.53,133100],["2021-02-01",8966.53,8966.53,8593.84,8593.84,34400],["2021-02-02",8593.84,8747.3,8330.76,8725.38,77900],["2021-02-03",8791.15,8944.61,8747.3,8944.61,81200],["2021-02-04",8944.61,9339.23,8813.07,9032.3,30400],["2021-02-05",9207.69,9207.69,9032.3,9076.15,43100],["2021-02-08",8813.07,9076.15,8550.0,8593.84,97500],["2021-02-09",8593.84,8900.76,8593.84,8769.23,27100],["2021-02-17",8769.23,9207.69,8769.23,8944.61,91400],["2021-02-18",8944.61,9010.38,8856.92,8922.69,82500],["2021-02-19",8900.76,9207.69,8900.76,9163.84,65600],["2021-02-22",9141.92,9426.92,9141.92,9273.46,117900],["2021-02-23",9317.3,9339.23,9207.69,9295.38,74400],["2021-02-24",9339.23,9470.76,9119.99,9141.92,95100],["2021-02-25",9141.92,9207.69,9032.3,9076.15,99000],["2021-02-26",9076.15,9185.76,8856.92,9054.23,40200],["2021-03-01",9076.15,9339.23,9054.23,9207.69,59100],["2021-03-02",9207.69,9339.23,9185.76,9229.61,53900],["2021-03-03",9229.61,9317.3,9207.69,9207.69,74500],["2021-03-04",9295.38,9295.38,8944.61,8988.46,64400],["2021-03-05",8944.61,9119.99,8900.76,9032.3,74400],["2021-03-08",9032.3,9207.69,9032.3,9141.92,93300],["2021-03-09",9141.92,9251.53,9010.38,9207.69,109700],["2021-03-10",9295.38,9843.46,9295.38,9843.46,674600],["2021-03-11",9843.46,9909.22,9646.15,9733.84,91000],["2021-03-12",9777.69,9996.92,9777.69,9931.15,203800],["2021-03-15",10084.61,10084.61,9909.22,10018.84,135000],["2021-03-16",10018.84,10040.76,9865.38,9865.38,130000],["2021-03-17",9799.61,9931.15,9799.61,9843.46,97300],["2021-03-18",9909.22,9974.99,9799.61,9843.46,43700],["2021-03-19",9843.46,9909.22,9733.84,9865.38,92200],["2021-03-22",9996.92,9996.92,9865.38,9865.38,70500],["2021-03-23",9865.38,9865.38,9646.15,9733.84,61800],["2021-03-24",9668.07,9711.92,9295.38,9295.38,118200],["2021-03-25",9295.38,9624.23,9295.38,9426.92,73600],["2021-03-26",9404.99,9448.84,9119.99,9339.23,72200],["2021-03-29",9339.23,9733.84,9251.53,9733.84,686200],["2021-03-30",9733.84,9733.84,9536.53,9558.46,47900],["2021-03-31",9448.84,9558.46,9404.99,9426.92,67700],["2021-04-01",9383.07,9558.46,9383.07,9470.76,52300],["2021-04-02",9448.84,9733.84,9448.84,9602.3,58400],["2021-04-05",9602.3,9646.15,9558.46,9580.38,53800],["2021-04-06",9558.46,9821.53,9536.53,9821.53,57000],["2021-04-07",9909.22,9909.22,9777.69,9865.38,120000],["2021-04-08",9865.38,9953.07,9646.15,9646.15,38100],["2021-04-09",9646.15,9733.84,9558.46,9624.23,57100],["2021-04-12",9646.15,9953.07,9624.23,9799.61,152100],["2021-04-13",9821.53,9865.38,9602.3,9646.15,55500],["2021-04-14",9646.15,9646.15,9514.61,9646.15,59000],["2021-04-15",9777.69,9777.69,9514.61,9536.53,18700],["2021-04-16",9536.53,9689.99,9426.92,9426.92,51300],["2021-04-19",9229.61,9646.15,9229.61,9383.07,65900],["2021-04-20",9470.76,9624.23,9207.69,9207.69,50400],["2021-04-22",9207.69,9339.23,9163.84,9163.84,77600],["2021-04-23",9163.84,9251.53,9076.15,9163.84,55300],["2021-04-26",9163.84,9163.84,8988.46,9032.3,44900],["2021-04-27",9032.3,9119.99,8944.61,9010.38,26500],["2021-04-28",9010.38,9098.07,8922.69,9010.38,68000],["2021-04-29",9032.3,9163.84,9032.3,9076.15,29700],["2021-05-04",9076.15,9076.15,8878.84,8944.61,60000],["2021-05-05",8944.61,9207.69,8856.92,9010.38,61300],["2021-05-06",9010.38,9119.99,9010.38,9032.3,23200],["2021-05-07",9098.07,9098.07,8856.92,8988.46,138400],["2021-05-10",8988.46,8988.46,8703.46,8813.07,96800],["2021-05-11",8769.23,8988.46,8769.23,8988.46,33800],["2021-05-12",8988.46,8988.46,8856.92,8944.61,7700],["2021-05-13",8944.61,9207.69,8900.76,9032.3,49200],["2021-05-14",8988.46,9076.15,8966.53,8966.53,18000],["2021-05-17",8988.46,8988.46,8769.23,8791.15,29100],["2021-05-18",8922.69,9054.23,8769.23,8791.15,57900],["2021-05-19",8791.15,8944.61,8769.23,8813.07,19100],["2021-05-20",8813.07,8834.99,8659.61,8769.23,6600],["2021-05-21",8769.23,8856.92,8659.61,8769.23,36700],["2021-05-24",8944.61,8944.61,8813.07,8856.92,78800],["2021-05-25",8856.92,8988.46,8856.92,8944.61,56000],["2021-05-26",8944.61,8966.53,8813.07,8922.69,48700],["2021-05-27",8900.76,8944.61,8791.15,8813.07,59900],["2021-05-28",8813.07,8900.76,8791.15,8878.84,57600],["2021-05-31",8878.84,8922.69,8769.23,8878.84,54400],["2021-06-01",8878.84,8944.61,8769.23,8856.92,34600],["2021-06-02",8856.92,9054.23,8856.92,9054.23,90100],["2021-06-03",9163.84,9668.07,9076.15,9624.23,264800],["2021-06-04",9733.84,9777.69,9426.92,9602.3,174300],["2021-06-07",9646.15,9865.38,9602.3,9689.99,195600],["2021-06-08",9755.76,9821.53,9207.69,9273.46,160700],["2021-06-09",9426.92,9646.15,9339.23,9470.76,96700],["2021-06-10",9470.76,9799.61,9470.76,9799.61,196100],["2021-06-11",9909.22,10479.22,9909.22,10106.53,352100],["2021-06-14",10435.38,10808.07,10303.84,10720.38,390300],["2021-06-15",10895.76,10939.61,10676.53,10786.15,275100],["2021-06-16",10786.15,11290.38,10150.38,10961.53,306400],["2021-06-17",10961.53,10961.53,10457.3,10544.99,160700],["2021-06-18",10544.99,10829.99,10435.38,10544.99,185400],["2021-06-21",10523.07,10544.99,10172.3,10172.3,215600],["2021-06-22",10259.99,10479.22,10194.22,10216.15,129700],["2021-06-23",10216.15,10303.84,9953.07,9974.99,129700],["2021-06-24",9974.99,9996.92,9865.38,9865.38,91500],["2021-06-25",9777.69,10259.99,9777.69,9974.99,161300],["2021-06-28",9974.99,10391.53,9974.99,10172.3,89800],["2021-06-29",10216.15,10479.22,10216.15,10303.84,178800],["2021-06-30",10347.69,10435.38,10084.61,10128.46,113900],["2021-07-01",10084.61,10259.99,9865.38,9909.22,310000],["2021-07-02",9909.22,10194.22,9909.22,10084.61,73400],["2021-07-05",10259.99,10259.99,9996.92,10259.99,126300],["2021-07-06",10259.99,10259.99,9733.84,9733.84,206400],["2021-07-07",9668.07,9996.92,9295.38,9996.92,176900],["2021-07-08",9865.38,10040.76,9799.61,9953.07,114900],["2021-07-09",10040.76,10040.76,9777.69,9953.07,110500],["2021-07-12",10040.76,10040.76,9273.46,9624.23,197300],["2021-07-13",9426.92,9689.99,9426.92,9646.15,43700],["2021-07-14",9646.15,9689.99,9207.69,9383.07,128500],["2021-07-15",9383.07,9865.38,9119.99,9865.38,156900],["2021-07-16",9953.07,10084.61,9646.15,10040.76,123300],["2021-07-19",10040.76,10303.84,9514.61,9909.22,231900],["2021-07-20",9865.38,10435.38,9580.38,10435.38,294300],["2021-07-21",10435.38,10457.3,10172.3,10216.15,147600],["2021-07-22",10435.38,10720.38,10128.46,10610.76,256900],["2021-07-23",10917.69,10917.69,10128.46,10128.46,142400],["2021-07-26",10084.61,10698.46,9887.3,10698.46,83400],["2021-07-27",10632.69,10632.69,10172.3,10479.22,146800],["2021-07-28",10216.15,10523.07,9953.07,9953.07,179400],["2021-07-29",9974.99,10303.84,9733.84,9887.3,180600],["2021-07-30",10172.3,10281.92,9887.3,10106.53,86300],["2021-08-02",10259.99,10523.07,10150.38,10303.84,194500],["2021-08-03",10391.53,10961.53,10303.84,10961.53,460100],["2021-08-04",11468.16,11491.19,11053.65,11099.7,263100],["2021-08-05",11030.62,11283.93,10662.16,11145.76,207800],["2021-08-06",11099.7,11237.87,10777.3,10961.53,206600],["2021-08-09",10961.53,11468.16,10731.25,11468.16,217300],["2021-08-10",11698.44,11974.78,11468.16,11974.78,263800],["2021-08-11",12020.84,12020.84,11652.38,11652.38,138200],["2021-08-12",11652.38,12205.07,11422.1,12205.07,337900],["2021-08-13",12297.18,12343.24,11790.56,12297.18,161700],["2021-08-16",12297.18,12297.18,11928.73,12297.18,183200],["2021-08-17",12159.01,12297.18,11790.56,11790.56,149500],["2021-08-18",11836.61,12159.01,11836.61,12066.9,126300],["2021-08-19",12066.9,12066.9,11744.5,11790.56,102400],["2021-08-20",11698.44,11836.61,11053.65,11053.65,268600],["2021-08-23",11168.79,11514.21,10869.42,10869.42,146800],["2021-08-24",10547.02,11629.36,10547.02,11629.36,251200],["2021-08-25",11629.36,11629.36,11306.96,11514.21,48900],["2021-08-26",11306.96,12205.07,11306.96,12020.84,184000],["2021-08-27",12066.9,12849.86,11629.36,12849.86,506100],["2021-08-30",13586.77,13586.77,12435.35,13540.72,308400],["2021-08-31",13540.72,13540.72,12895.92,13540.72,174400],["2021-09-01",13034.09,13586.77,12988.03,13172.26,181500],["2021-09-06",13172.26,13172.26,12251.12,13126.2,536700],["2021-09-07",12688.66,13126.2,12527.47,12527.47,132900],["2021-09-08",12527.47,12895.92,12527.47,12895.92,109600],["2021-09-09",12527.47,12872.89,12343.24,12435.35,141000],["2021-09-10",12435.35,12711.69,12435.35,12596.55,105000],["2021-09-13",12665.64,12665.64,12182.04,12228.1,115500],["2021-09-14",12435.35,12435.35,11790.56,11974.78,93200],["2021-09-15",11698.44,12366.27,11698.44,12297.18,117400],["2021-09-16",12297.18,12665.64,11928.73,12619.58,230700],["2021-09-17",12711.69,12849.86,12573.52,12711.69,114500],["2021-09-20",12895.92,12895.92,12343.24,12366.27,311500],["2021-09-21",11974.78,12872.89,11974.78,12872.89,276900],["2021-09-22",13333.46,13701.92,13034.09,13701.92,360700],["2021-09-23",13817.06,14231.57,13287.4,13356.49,305700],["2021-09-24",13356.49,13563.74,13172.26,13172.26,149900],["2021-09-27",13195.29,13195.29,12527.47,12527.47,184200],["2021-09-28",12297.18,13402.55,12297.18,13402.55,175800],["2021-09-29",13425.57,14047.34,12918.95,13402.55,129000],["2021-09-30",13402.55,13402.55,13011.06,13264.37,111300],["2021-10-01",13264.37,13264.37,12895.92,13126.2,663800],["2021-10-04",12895.92,13586.77,12895.92,13103.18,420100],["2021-10-05",13149.23,13264.37,12965.01,13264.37,82500],["2021-10-06",13264.37,13310.43,12965.01,13172.26,144200],["2021-10-07",13172.26,13586.77,13057.12,13448.6,238900],["2021-10-08",13586.77,13586.77,13126.2,13264.37,92800],["2021-10-11",13264.37,13356.49,13080.15,13287.4,94800],["2021-10-12",13333.46,13333.46,13057.12,13080.15,136000],["2021-10-13",13080.15,13356.49,13080.15,13264.37,73900],["2021-10-14",13264.37,13402.55,13172.26,13218.32,212500],["2021-10-15",13241.35,13540.72,13218.32,13333.46,143900],["2021-10-18",13402.55,13402.55,13218.32,13287.4,104000],["2021-10-19",13356.49,14208.54,13218.32,14047.34,308000],["2021-10-20",14047.34,14231.57,13356.49,13771.0,176600],["2021-10-21",13817.06,13817.06,13494.66,13632.83,54800],["2021-10-22",13771.0,13794.03,13517.69,13771.0,83000],["2021-10-25",14277.63,14507.91,13840.09,14093.4,179600],["2021-10-26",14093.4,14093.4,13863.11,14047.34,139600],["2021-10-27",14277.63,14277.63,13817.06,13909.17,98900],["2021-10-28",13955.23,14553.97,13955.23,14553.97,823000],["2021-10-29",14277.63,14738.19,14277.63,14715.17,136300],["2021-11-01",14830.31,14830.31,14415.8,14415.8,77900],["2021-11-02",14623.05,14623.05,14346.71,14461.85,119100],["2021-11-03",14415.8,14738.19,14139.46,14277.63,193200],["2021-11-04",14185.51,14415.8,14185.51,14323.68,52100],["2021-11-05",14323.68,14507.91,14231.57,14346.71,73800],["2021-11-08",14369.74,14507.91,14277.63,14392.77,86200],["2021-11-09",14369.74,14968.48,14346.71,14600.02,87100],["2021-11-10",14600.02,14600.02,14392.77,14577.0,85900],["2021-11-11",15152.71,15152.71,14738.19,14876.36,137000],["2021-11-12",14899.39,14899.39,14600.02,14646.08,59400],["2021-11-15",14646.08,14715.17,14507.91,14553.97,92800],["2021-11-16",14553.97,14738.19,14415.8,14738.19,101500],["2021-11-17",14922.42,14922.42,14484.88,14738.19,162900],["2021-11-18",14507.91,14669.11,14438.82,14484.88,72100],["2021-11-19",14507.91,14507.91,13609.8,13909.17,113300],["2021-11-22",13863.11,13863.11,13356.49,13724.94,112100],["2021-11-23",13402.55,14047.34,13402.55,13909.17,37800],["2021-11-24",13909.17,14047.34,13771.0,13817.06,44500],["2021-11-25",13817.06,13909.17,13747.97,13817.06,48800],["2021-11-26",13840.09,13840.09,13540.72,13724.94,49000],["2021-11-29",13172.26,13586.77,13172.26,13540.72,75100],["2021-11-30",13540.72,14254.6,13333.46,14185.51,92200],["2021-12-01",14001.28,14001.28,13724.94,13817.06,14300],["2021-12-02",13817.06,13817.06,13379.52,13609.8,45800],["2021-12-03",13609.8,13632.83,13356.49,13356.49,37700],["2021-12-06",13356.49,13356.49,13103.18,13172.26,43900],["2021-12-07",13264.37,13586.77,12688.66,13586.77,67100],["2021-12-08",13586.77,13586.77,13218.32,13287.4,13700],["2021-12-09",13310.43,13747.97,13287.4,13586.77,13800],["2021-12-10",13402.55,13586.77,13356.49,13586.77,25500],["2021-12-13",13356.49,13586.77,13310.43,13425.57,47000],["2021-12-14",13402.55,13632.83,13379.52,13632.83,66600],["2021-12-15",13632.83,13678.89,13494.66,13540.72,27500],["2021-12-16",13540.72,13586.77,13356.49,13425.57,22300],["2021-12-17",13425.57,13494.66,13241.35,13494.66,78400],["2021-12-20",13494.66,13586.77,13264.37,13586.77,44700],["2021-12-21",13402.55,13701.92,13402.55,13655.86,48300],["2021-12-22",13701.92,13724.94,13356.49,13448.6,53000],["2021-12-23",13356.49,13425.57,12895.92,13402.55,63200],["2021-12-24",13195.29,13586.77,13195.29,13494.66,20200],["2021-12-27",13494.66,13494.66,12550.49,13310.43,43500],["2021-12-28",12988.03,13310.43,12988.03,13310.43,44600],["2021-12-29",13034.09,13586.77,13034.09,13540.72,23800],["2021-12-30",13540.72,13586.77,13333.46,13586.77,43200],["2021-12-31",13540.72,13817.06,13195.29,13747.97,56900],["2022-01-04",13771.0,13771.0,13448.6,13471.63,29400],["2022-01-05",13494.66,13678.89,13310.43,13471.63,49200],["2022-01-06",13586.77,13586.77,13356.49,13494.66,16700],["2022-01-07",13494.66,13494.66,13356.49,13448.6,68300],["2022-01-10",13448.6,13840.09,13402.55,13471.63,83500],["2022-01-11",13586.77,13586.77,13356.49,13448.6,48900],["2022-01-12",13448.6,13448.6,12895.92,13356.49,27200],["2022-01-13",13586.77,13609.8,13402.55,13609.8,86000],["2022-01-14",13609.8,13678.89,13402.55,13563.74,20200],["2022-01-17",13517.69,13540.72,13264.37,13264.37,53800],["2022-01-18",12941.98,13517.69,12895.92,13126.2,54400],["2022-01-19",13287.4,13287.4,12895.92,12895.92,21600],["2022-01-20",12665.64,13126.2,12435.35,12527.47,129200],["2022-01-21",12665.64,13356.49,12159.01,13356.49,76500],["2022-01-24",13356.49,13356.49,12596.55,12665.64,11700],["2022-01-25",12642.61,12872.89,12205.07,12849.86,23800],["2022-01-26",12780.78,13149.23,12757.75,13103.18,26300],["2022-01-27",13310.43,13310.43,12711.69,13310.43,370000],["2022-01-28",12803.81,14047.34,12803.81,14001.28,67600],["2022-02-07",14001.28,14024.31,13586.77,13586.77,36800],["2022-02-08",13586.77,13817.06,13448.6,13494.66,25800],["2022-02-09",13494.66,13863.11,13494.66,13817.06,85800],["2022-02-10",13817.06,14047.34,13632.83,13909.17,52500],["2022-02-11",13909.17,14047.34,13817.06,13932.2,67400],["2022-02-14",13932.2,13932.2,13632.83,13817.06,50500],["2022-02-15",13494.66,13863.11,13494.66,13771.0,10200],["2022-02-16",13632.83,13840.09,13126.2,13817.06,28400],["2022-02-17",13817.06,13817.06,13563.74,13724.94,11700],["2022-02-18",13701.92,13701.92,13448.6,13448.6,41200],["2022-02-21",13494.66,13794.03,13471.63,13586.77,42400],["2022-02-22",13586.77,13771.0,13563.74,13724.94,31200],["2022-02-23",13724.94,13747.97,13494.66,13701.92,27700],["2022-02-24",13701.92,13724.94,13264.37,13333.46,71600],["2022-02-25",13310.43,13724.94,13310.43,13678.89,27500],["2022-02-28",13817.06,13817.06,13563.74,13771.0,46400],["2022-03-01",13724.94,13817.06,13609.8,13771.0,74900],["2022-03-02",13955.23,13955.23,13655.86,13678.89,56500],["2022-03-03",13886.14,13886.14,12895.92,13678.89,34000],["2022-03-04",13494.66,13909.17,13494.66,13678.89,61400],["2022-03-07",13356.49,13655.86,13356.49,13563.74,41800],["2022-03-08",13540.72,13701.92,13425.57,13425.57,39500],["2022-03-09",13471.63,13471.63,12596.55,13333.46,79400],["2022-03-10",13425.57,13586.77,13356.49,13425.57,64600],["2022-03-11",13310.43,13632.83,13310.43,13494.66,10400],["2022-03-14",13356.49,13563.74,13172.26,13517.69,23400],["2022-03-15",13126.2,13517.69,13126.2,13356.49,15500],["2022-03-16",13356.49,13724.94,13310.43,13494.66,13000],["2022-03-17",13356.49,13609.8,13356.49,13586.77,32300],["2022-03-18",13586.77,13701.92,13540.72,13632.83,49100],["2022-03-21",13771.0,14577.0,13678.89,14577.0,279500],["2022-03-22",14922.42,14922.42,14600.02,14692.14,127500],["2022-03-23",14692.14,15567.22,14300.65,15336.93,115000],["2022-03-24",15336.93,15659.33,15336.93,15567.22,62200],["2022-03-25",15198.76,16119.9,15198.76,15429.05,50500],["2022-03-28",15475.1,15475.1,14738.19,14853.34,76800],["2022-03-29",14784.25,15198.76,14277.63,15198.76,86200],["2022-03-30",14922.42,16119.9,14922.42,15958.7,140200],["2022-03-31",15705.39,15981.73,15659.33,15889.62,52100],["2022-04-01",16004.76,16212.01,15889.62,16073.84,74500],["2022-04-04",16073.84,16764.7,16073.84,16350.18,71500],["2022-04-05",15244.82,16902.87,15244.82,16442.3,117800],["2022-04-06",16119.9,16580.47,15912.64,16465.33,54800],["2022-04-07",15728.42,16557.44,15728.42,15935.67,38700],["2022-04-08",15659.33,16119.9,15336.93,15429.05,79800],["2022-04-12",15475.1,15567.22,14392.77,14738.19,62700],["2022-04-13",15659.33,15659.33,14738.19,15152.71,15000],["2022-04-14",15567.22,15567.22,15106.65,15359.96,25000],["2022-04-15",15336.93,16419.27,15106.65,16350.18,157600],["2022-04-18",16534.41,16534.41,15889.62,16350.18,102800],["2022-04-19",16488.35,16948.92,15290.88,16350.18,87500],["2022-04-20",16235.04,16235.04,15290.88,16027.79,46200],["2022-04-21",15521.16,16580.47,15198.76,16119.9,122300],["2022-04-22",17041.04,17041.04,15198.76,15452.08,84900],["2022-04-25",15452.08,15452.08,14392.77,14392.77,57400],["2022-04-26",13402.55,14392.77,13402.55,14346.71,44200],["2022-04-27",13817.06,14738.19,13817.06,14346.71,21600],["2022-04-28",14346.71,14738.19,14047.34,14415.8,21700],["2022-04-29",14369.74,15406.02,14047.34,15313.91,64400],["2022-05-04",14830.31,15751.45,14830.31,15613.27,32700],["2022-05-05",15659.33,15659.33,15198.76,15567.22,28800],["2022-05-06",15244.82,15935.67,14784.25,15014.54,88100],["2022-05-09",14968.48,14968.48,13978.26,13978.26,40600],["2022-05-10",13011.06,14507.91,13011.06,14507.91,93500],["2022-05-11",14738.19,14738.19,13817.06,14323.68,16900],["2022-05-12",14323.68,14323.68,13333.46,13333.46,63900],["2022-05-13",12895.92,13034.09,12412.32,12803.81,66100],["2022-05-16",12481.41,13540.72,11928.73,11997.81,99700],["2022-05-17",11997.81,12826.83,11652.38,12826.83,45100],["2022-05-18",13218.32,13218.32,12803.81,12895.92,26900],["2022-05-19",12389.29,12619.58,12159.01,12619.58,53300],["2022-05-20",12619.58,12757.75,11974.78,12159.01,67400],["2022-05-23",12596.55,12619.58,11905.7,12297.18,50600],["2022-05-24",11997.81,12504.44,11652.38,12297.18,29800],["2022-05-25",11974.78,12665.64,11974.78,12481.41,70500],["2022-05-26",12481.41,12803.81,12343.24,12366.27,37900],["2022-05-27",12343.24,12343.24,12089.93,12343.24,87200],["2022-05-30",12343.24,12780.78,12274.15,12688.66,62100],["2022-05-31",12688.66,12895.92,12504.44,12826.83,74800],["2022-06-01",12826.83,12826.83,12389.29,12389.29,32600],["2022-06-02",12550.49,13241.35,12020.84,12849.86,93800],["2022-06-03",12849.86,12849.86,12251.12,12849.86,31800],["2022-06-06",12803.81,12803.81,12435.35,12665.64,33300],["2022-06-07",12665.64,13126.2,12228.1,13057.12,69400],["2022-06-08",12918.95,13817.06,12918.95,13586.77,199100],["2022-06-09",13586.77,13586.77,13126.2,13379.52,50400],["2022-06-10",13241.35,13586.77,12895.92,13379.52,67000],["2022-06-13",12481.41,13333.46,12458.38,12941.98,103300],["2022-06-14",12941.98,12988.03,12504.44,12849.86,30400],["2022-06-15",12849.86,13586.77,12274.15,12895.92,74000],["2022-06-16",12941.98,13356.49,12941.98,13356.49,164300],["2022-06-17",13264.37,13264.37,12665.64,12941.98,38800],["2022-06-20",12481.41,13218.32,12251.12,12274.15,63300],["2022-06-21",11491.19,12665.64,11491.19,12366.27,18300],["2022-06-22",12343.24,12550.49,12228.1,12343.24,9000],["2022-06-23",12205.07,12596.55,12205.07,12527.47,10500],["2022-06-24",12297.18,12550.49,12251.12,12527.47,33100],["2022-06-27",12112.95,12895.92,12112.95,12803.81,35300],["2022-06-28",12343.24,12849.86,12343.24,12711.69,20100],["2022-06-29",12458.38,12849.86,12205.07,12803.81,16200],["2022-06-30",12343.24,13034.09,12343.24,12988.03,38700],["2022-07-01",12895.92,12895.92,12343.24,12573.52,8000],["2022-07-04",12320.21,12665.64,12320.21,12527.47,26200],["2022-07-05",12527.47,12527.47,12205.07,12435.35,20800],["2022-07-06",12043.87,12596.55,12043.87,12389.29,16700],["2022-07-07",12228.1,12343.24,12089.93,12343.24,10400],["2022-07-08",12251.12,12435.35,12228.1,12412.32,9300],["2022-07-11",12389.29,12389.29,11974.78,12251.12,8400],["2022-07-12",12251.12,12412.32,11974.78,12297.18,9900],["2022-07-13",11997.81,12527.47,11997.81,12435.35,52700],["2022-07-14",12504.44,12504.44,12297.18,12343.24,2800],["2022-07-15",12182.04,12435.35,12182.04,12297.18,33700],["2022-07-18",12297.18,12389.29,12112.95,12297.18,28900],["2022-07-19",12297.18,12389.29,12205.07,12320.21,9100],["2022-07-20",12320.21,12895.92,12020.84,12320.21,13000],["2022-07-21",12320.21,12435.35,12066.9,12297.18,28900],["2022-07-22",12435.35,12435.35,12297.18,12366.27,48100],["2022-07-25",12435.35,12849.86,12297.18,12435.35,30900],["2022-07-26",12159.01,12389.29,12135.98,12366.27,800],["2022-07-27",12320.21,12619.58,12274.15,12527.47,17200],["2022-07-28",12550.49,12573.52,12205.07,12573.52,14100],["2022-07-29",12343.24,13126.2,12343.24,13126.2,127100],["2022-08-01",12895.92,12918.95,12550.49,12895.92,19200],["2022-08-02",12112.95,13448.6,12112.95,12965.01,41000],["2022-08-03",12665.64,12988.03,12665.64,12965.01,33200],["2022-08-04",12988.03,13264.37,12711.69,12988.03,35500],["2022-08-05",13126.2,13126.2,12757.75,12988.03,12800],["2022-08-08",13126.2,13126.2,12895.92,12988.03,7400],["2022-08-09",12988.03,13218.32,12550.49,13172.26,83100],["2022-08-10",13149.23,13310.43,12826.83,13126.2,28300],["2022-08-11",12941.98,13218.32,12941.98,13126.2,95200],["2022-08-12",13126.2,13886.14,12895.92,13817.06,82100],["2022-08-15",13817.06,14024.31,13632.83,14024.31,96000],["2022-08-16",13817.06,14001.28,13609.8,13955.23,47500],["2022-08-17",13955.23,14024.31,13863.11,13978.26,50800],["2022-08-18",13978.26,14738.19,13955.23,14254.6,11500],["2022-08-19",14323.68,14323.68,13609.8,14001.28,30200],["2022-08-22",14001.28,14001.28,13057.12,13817.06,14100],["2022-08-23",13264.37,13817.06,13264.37,13724.94,8400],["2022-08-24",13310.43,13886.14,13310.43,13817.06,9400],["2022-08-25",13771.0,13771.0,13586.77,13771.0,20000],["2022-08-26",13379.52,14093.4,13379.52,14047.34,49200],["2022-08-29",13356.49,14001.28,13356.49,13955.23,11900],["2022-08-30",13955.23,14047.34,13817.06,13886.14,9400],["2022-08-31",13886.14,14692.14,13886.14,14600.02,37200],["2022-09-05",14507.91,14600.02,13932.2,14369.74,17300],["2022-09-06",13863.11,14415.8,13863.11,14024.31,7100],["2022-09-07",14461.85,14461.85,13863.11,14093.4,24600],["2022-09-08",14231.57,14231.57,13817.06,13817.06,3700],["2022-09-09",14277.63,14277.63,13817.06,14277.63,48200],["2022-09-12",14277.63,14277.63,14139.46,14139.46,12800],["2022-09-13",14139.46,14507.91,14116.43,14507.91,39500],["2022-09-14",13564.9,14217.75,13564.9,14024.31,11500],["2022-09-15",13589.08,14072.67,13589.08,14024.31,15300],["2022-09-16",14048.49,14411.19,13637.44,14145.21,2900],["2022-09-19",13758.33,13879.23,13709.98,13709.98,24100],["2022-09-20",13951.77,13951.77,13782.51,13782.51,800],["2022-09-21",13202.2,13782.51,13081.3,13637.44,28700],["2022-09-22",13129.66,13637.44,13105.48,13637.44,12600],["2022-09-23",13806.69,14290.29,13782.51,14193.57,46200],["2022-09-26",14217.75,14217.75,13540.72,13782.51,38700],["2022-09-27",14024.31,14266.11,13540.72,13855.05,7200],["2022-09-28",13105.48,13806.69,13105.48,13516.54,42800],["2022-09-29",13202.2,13806.69,13057.12,13516.54,25700],["2022-09-30",12912.04,13468.18,12621.88,13081.3,37400],["2022-10-03",13081.3,13081.3,12500.98,12500.98,36300],["2022-10-04",12525.16,12936.22,12500.98,12936.22,43600],["2022-10-05",13395.64,13395.64,12887.86,12984.58,7500],["2022-10-06",13008.76,13008.76,12549.34,12912.04,2400],["2022-10-07",12355.9,12646.06,12138.28,12621.88,5200],["2022-10-10",11848.13,12476.8,11775.59,12380.08,11100],["2022-10-11",12912.04,12912.04,12041.57,12380.08,16300],["2022-10-12",11606.33,12380.08,11606.33,12380.08,11600],["2022-10-13",12235.0,12235.0,12089.93,12089.93,1700],["2022-10-14",12065.75,12791.14,12065.75,12186.64,2100],["2022-10-17",12162.46,12162.46,12162.46,12162.46,100],["2022-10-18",12186.64,12670.24,12186.64,12476.8,2500],["2022-10-19",12670.24,12670.24,12283.36,12597.7,10700],["2022-10-20",12283.36,12670.24,12186.64,12573.52,13400],["2022-10-21",12283.36,12283.36,11848.13,11848.13,20600],["2022-10-24",12573.52,12573.52,11026.01,12283.36,20700],["2022-10-25",12573.52,12573.52,11582.15,12283.36,2000],["2022-10-26",12283.36,12283.36,11678.87,12041.57,900],["2022-10-27",12017.39,12283.36,11291.99,12283.36,32000],["2022-10-28",12283.36,12549.34,12283.36,12549.34,300],["2022-10-31",11799.77,12525.16,11799.77,12525.16,3700],["2022-11-01",11993.21,12186.64,11944.85,12186.64,13400],["2022-11-02",12186.64,12500.98,11533.79,12283.36,2700],["2022-11-03",12283.36,12283.36,12283.36,12283.36,0],["2022-11-04",11654.69,11969.03,11654.69,11654.69,3700],["2022-11-07",10977.65,11557.97,10977.65,11364.53,400],["2022-11-08",11026.01,11364.53,10590.77,11340.35,21000],["2022-11-09",12041.57,12041.57,10639.13,11872.31,4700],["2022-11-10",11122.73,11509.61,11050.19,11509.61,13400],["2022-11-11",11291.99,11509.61,10711.67,11509.61,47500],["2022-11-14",10760.03,11461.25,10711.67,11340.35,11400],["2022-11-15",10590.77,11074.37,10566.59,10566.59,96800],["2022-11-16",10421.52,11291.99,9841.2,11291.99,79300],["2022-11-17",11316.17,12065.75,10590.77,12041.57,1700],["2022-11-18",12041.57,12573.52,12041.57,12573.52,18700],["2022-11-21",11727.23,12960.4,11727.23,12960.4,19400],["2022-11-22",12960.4,13250.56,12186.64,12960.4,21400],["2022-11-23",12186.64,13032.94,12065.75,12549.34,29100],["2022-11-24",11751.41,12573.52,11751.41,12041.57,3800],["2022-11-25",12041.57,12863.68,12041.57,12863.68,25600],["2022-11-28",13081.3,13298.92,12573.52,12863.68,22200],["2022-11-29",13105.48,13105.48,12331.72,12863.68,37300],["2022-11-30",12815.32,13613.26,12718.6,13540.72,79300],["2022-12-01",13734.15,13734.15,12597.7,13250.56,18000],["2022-12-02",13250.56,13298.92,12428.44,13274.74,8600],["2022-12-05",13008.76,13444.0,12355.9,13202.2,167700],["2022-12-06",13057.12,13613.26,12283.36,13032.94,59000],["2022-12-07",12380.08,13540.72,12283.36,12863.68,29300],["2022-12-08",12355.9,13298.92,12355.9,13298.92,68000],["2022-12-09",13298.92,13298.92,12670.24,12694.42,23300],["2022-12-12",12694.42,12815.32,12186.64,12742.78,64900],["2022-12-13",12476.8,12791.14,12138.28,12573.52,22200],["2022-12-14",12404.26,13008.76,12404.26,12573.52,17000],["2022-12-15",12573.52,12960.4,12307.54,12621.88,11100],["2022-12-16",12863.68,12863.68,12331.72,12525.16,17400],["2022-12-19",12283.36,12549.34,11920.67,12041.57,34500],["2022-12-20",11509.61,12863.68,11509.61,12186.64,48600],["2022-12-21",11630.51,12549.34,11630.51,12089.93,23500],["2022-12-22",11678.87,12186.64,11678.87,12186.64,3100],["2022-12-23",11727.23,12380.08,11727.23,12380.08,13600],["2022-12-26",11751.41,12065.75,11582.15,12065.75,11500],["2022-12-27",11388.71,12331.72,11388.71,12259.18,19400],["2022-12-28",11703.05,12573.52,11703.05,12573.52,11000],["2022-12-29",12186.64,13057.12,12089.93,12718.6,24300],["2022-12-30",12476.8,13298.92,12476.8,12936.22,32400],["2023-01-03",12476.8,13057.12,12331.72,13057.12,50700],["2023-01-04",12718.6,13250.56,12573.52,13008.76,14600],["2023-01-05",12235.0,13444.0,12235.0,13008.76,6500],["2023-01-06",12597.7,13057.12,12597.7,12960.4,7600],["2023-01-09",12960.4,12960.4,12500.98,12960.4,3200],["2023-01-10",12887.86,12887.86,12476.8,12476.8,4300],["2023-01-11",12476.8,12549.34,12331.72,12331.72,7200],["2023-01-12",12138.28,12500.98,12089.93,12331.72,8000],["2023-01-13",12259.18,13153.84,12041.57,13153.84,29300],["2023-01-16",13032.94,13032.94,12621.88,12815.32,5100],["2023-01-17",12621.88,13250.56,12621.88,13202.2,12200],["2023-01-18",12791.14,13202.2,12791.14,12815.32,6400],["2023-01-19",12670.24,13153.84,12646.06,13153.84,12100],["2023-01-27",13153.84,13250.56,12839.5,13129.66,15100],["2023-01-30",13057.12,13274.74,12960.4,12960.4,13100],["2023-01-31",12960.4,13782.51,12815.32,13782.51,37200],["2023-02-01",13298.92,13782.51,13153.84,13153.84,19500],["2023-02-02",12887.86,13758.33,12887.86,13492.36,4100],["2023-02-03",13057.12,13057.12,12960.4,12960.4,7800],["2023-02-06",13226.38,13226.38,12766.96,12766.96,4900],["2023-02-07",12791.14,13444.0,12476.8,12766.96,4100],["2023-02-08",12718.6,12839.5,12621.88,12766.96,4500],["2023-02-09",12573.52,13274.74,12573.52,13153.84,15500],["2023-02-10",13153.84,13153.84,12670.24,12670.24,2700],["2023-02-13",12573.52,13032.94,12573.52,12839.5,6700],["2023-02-14",12839.5,12839.5,12646.06,12742.78,2900],["2023-02-15",13105.48,13105.48,12428.44,12815.32,2800],["2023-02-16",12597.7,12815.32,12573.52,12815.32,8700],["2023-02-17",12670.24,13057.12,12670.24,12863.68,2500],["2023-02-20",12863.68,13057.12,12670.24,12984.58,9600],["2023-02-21",13008.76,13008.76,12766.96,12936.22,4700],["2023-02-22",12984.58,12984.58,12621.88,12912.04,3800],["2023-02-23",12791.14,12863.68,12404.26,12863.68,5200],["2023-02-24",12597.7,13057.12,12597.7,13057.12,11300],["2023-02-27",12597.7,13202.2,12597.7,13202.2,12000],["2023-02-28",12791.14,13298.92,12791.14,13250.56,25600],["2023-03-01",12815.32,13250.56,12791.14,13178.02,2300],["2023-03-02",13298.92,13298.92,12670.24,13202.2,8200],["2023-03-03",12742.78,13202.2,12621.88,13153.84,6600],["2023-03-06",12742.78,13178.02,12573.52,13032.94,41900],["2023-03-07",12694.42,12984.58,12476.8,12863.68,11400],["2023-03-08",12525.16,12863.68,12380.08,12791.14,19500],["2023-03-09",12718.6,12742.78,12380.08,12670.24,14500],["2023-03-10",12476.8,12670.24,12380.08,12670.24,15500],["2023-03-13",12404.26,12597.7,12331.72,12331.72,11300],["2023-03-14",12355.9,12525.16,12235.0,12235.0,5900],["2023-03-15",12259.18,12936.22,12259.18,12936.22,19800],["2023-03-16",12815.32,12815.32,12597.7,12815.32,2000],["2023-03-17",12670.24,12815.32,12573.52,12791.14,5500],["2023-03-20",12621.88,12621.88,12452.62,12597.7,8700],["2023-03-21",12428.44,12742.78,12162.46,12718.6,10900],["2023-03-22",12573.52,12718.6,12380.08,12718.6,4100],["2023-03-23",12815.32,13057.12,12549.34,12694.42,3100],["2023-03-24",12525.16,13032.94,12428.44,12718.6,23100],["2023-03-27",12670.24,12670.24,12500.98,12573.52,5600],["2023-03-28",12500.98,13444.0,12452.62,13202.2,193200],["2023-03-29",13105.48,13685.8,12718.6,13540.72,169600],["2023-03-30",13637.44,13782.51,13153.84,13516.54,76700],["2023-03-31",13153.84,13685.8,13153.84,13347.28,73300],["2023-04-03",13347.28,13444.0,13057.12,13347.28,91900],["2023-04-04",13153.84,13540.72,13153.84,13250.56,23500],["2023-04-05",13129.66,13540.72,13129.66,13540.72,20200],["2023-04-06",13298.92,13758.33,13298.92,13734.15,68300],["2023-04-07",13540.72,13879.23,13540.72,13734.15,184300],["2023-04-10",13323.1,14677.17,13323.1,14628.81,73600],["2023-04-11",13734.15,14749.71,13613.26,14604.63,130000],["2023-04-12",13637.44,14846.43,13589.08,14507.91,467300],["2023-04-13",13637.44,14507.91,13516.54,13564.9,257500],["2023-04-14",13637.44,13758.33,13540.72,13734.15,101000],["2023-04-17",13444.0,13734.15,13395.64,13395.64,27100],["2023-04-18",13468.18,13540.72,13226.38,13516.54,39600],["2023-04-19",13468.18,13709.98,13444.0,13444.0,114100],["2023-04-20",13468.18,13613.26,13419.82,13444.0,29400],["2023-04-21",13395.64,13564.9,13395.64,13540.72,36300],["2023-04-24",13540.72,13782.51,13468.18,13782.51,33500],["2023-04-25",13540.72,14024.31,13540.72,13951.77,76100],["2023-04-26",13613.26,14024.31,13613.26,13975.95,32700],["2023-04-27",13685.8,14121.03,13661.62,14121.03,74000],["2023-04-28",13758.33,14169.39,13637.44,14121.03,52100],["2023-05-04",13661.62,14121.03,13589.08,13589.08,57300],["2023-05-05",13419.82,13951.77,13419.82,13589.08,2800],["2023-05-08",13540.72,13709.98,13540.72,13637.44,20500],["2023-05-09",13081.3,13782.51,12766.96,13734.15,79000],["2023-05-10",13564.9,13758.33,13540.72,13758.33,33900],["2023-05-11",13540.72,13830.87,13540.72,13806.69,71400],["2023-05-12",13613.26,14507.91,13613.26,14241.93,41000],["2023-05-15",14241.93,14266.11,13661.62,14169.39,84000],["2023-05-16",13758.33,14266.11,13298.92,13298.92,219600],["2023-05-17",13855.05,13855.05,13323.1,13734.15,9500],["2023-05-18",13540.72,14169.39,13540.72,14000.13,96900],["2023-05-19",13540.72,14169.39,13540.72,13927.59,219000],["2023-05-22",13709.98,13758.33,13709.98,13709.98,9200],["2023-05-23",13709.98,13975.95,13613.26,13685.8,56300],["2023-05-24",13637.44,13951.77,13637.44,13782.51,79500],["2023-05-25",13637.44,13758.33,13589.08,13589.08,18100],["2023-05-26",13613.26,13734.15,12646.06,13637.44,30300],["2023-05-29",13709.98,13927.59,13685.8,13927.59,212900],["2023-05-30",13782.51,13927.59,13613.26,13782.51,36100],["2023-05-31",13613.26,13855.05,13589.08,13734.15,81300],["2023-06-01",13564.9,13758.33,13564.9,13564.9,26100],["2023-06-02",13589.08,13661.62,12621.88,13564.9,77000],["2023-06-05",13613.26,13613.26,13444.0,13540.72,28000],["2023-06-06",13540.72,13637.44,13516.54,13589.08,34900],["2023-06-07",13589.08,13661.62,13516.54,13661.62,95600],["2023-06-08",13540.72,13637.44,13444.0,13637.44,64900],["2023-06-09",13613.26,13734.15,13395.64,13734.15,51800],["2023-06-12",13564.9,13661.62,13468.18,13661.62,6100],["2023-06-13",13564.9,13685.8,13516.54,13661.62,47200],["2023-06-14",13516.54,13734.15,13516.54,13709.98,65200],["2023-06-15",13540.72,13782.51,13540.72,13734.15,95200],["2023-06-16",13589.08,14677.17,13589.08,14338.65,206700],["2023-06-19",13685.8,14507.91,13516.54,14483.73,849100],["2023-06-20",14411.19,15475.1,13830.87,15233.31,290100],["2023-06-21",14749.71,15475.1,14169.39,15184.95,377600],["2023-06-22",14145.21,15475.1,14145.21,15160.77,921200],["2023-06-23",14121.03,15088.23,14121.03,14121.03,2021500],["2023-06-26",14024.31,14217.75,13734.15,14000.13,228200],["2023-06-27",13975.95,14000.13,13613.26,13637.44,200100],["2023-06-28",13540.72,13661.62,13057.12,13419.82,271600],["2023-06-29",13298.92,13298.92,13008.76,13008.76,224600],["2023-06-30",13129.66,13129.66,12936.22,12984.58,113700],["2023-07-03",13202.2,13202.2,12766.96,13129.66,419500],["2023-07-04",13129.66,13274.74,13081.3,13274.74,117300],["2023-07-05",13347.28,13395.64,13226.38,13395.64,200900],["2023-07-06",13395.64,13395.64,13008.76,13250.56,109700],["2023-07-07",13081.3,13081.3,12912.04,13008.76,69000],["2023-07-10",12936.22,13105.48,12936.22,12984.58,58900],["2023-07-11",12984.58,13153.84,12984.58,13081.3,122900],["2023-07-12",13008.76,13202.2,12984.58,13202.2,90300],["2023-07-13",13226.38,13540.72,13226.38,13540.72,270900],["2023-07-14",13395.64,13589.08,13347.28,13564.9,141300],["2023-07-17",13613.26,13613.26,13323.1,13516.54,47000],["2023-07-18",13564.9,14072.67,13516.54,14000.13,477700],["2023-07-19",13806.69,14121.03,13806.69,14024.31,165500],["2023-07-20",14024.31,14024.31,13806.69,13830.87,82900],["2023-07-21",13879.23,14024.31,13830.87,13830.87,53800],["2023-07-24",13830.87,13879.23,13758.33,13758.33,88700],["2023-07-25",13758.33,13758.33,13516.54,13709.98,64900],["2023-07-26",13685.8,13782.51,13540.72,13709.98,66300],["2023-07-27",13806.69,14072.67,13661.62,14000.13,469300],["2023-07-28",14096.85,14241.93,14024.31,14217.75,431400],["2023-07-31",14362.83,14362.83,14169.39,14266.11,221700],["2023-08-01",14338.65,14628.81,14314.47,14459.55,520400],["2023-08-02",14435.37,14507.91,14314.47,14362.83,119400],["2023-08-03",14362.83,14435.37,14024.31,14072.67,163500],["2023-08-04",14048.49,14169.39,13830.87,14072.67,222100],["2023-08-07",14314.47,14362.83,14048.49,14193.57,153100],["2023-08-08",14193.57,14266.11,14024.31,14217.75,124700],["2023-08-09",14266.11,14266.11,14000.13,14048.49,86100],["2023-08-10",14048.49,14169.39,13927.59,13927.59,54400],["2023-08-11",13879.23,14362.83,13879.23,13927.59,202300],["2023-08-14",14193.57,14193.57,13758.33,13758.33,132300],["2023-08-15",13758.33,13903.41,13685.8,13830.87,86500],["2023-08-16",13830.87,13879.23,13758.33,13879.23,42000],["2023-08-17",13975.95,13975.95,13685.8,13709.98,44100],["2023-08-18",13709.98,13734.15,12863.68,13540.72,99100],["2023-08-21",13540.72,13782.51,13298.92,13758.33,99100],["2023-08-22",13564.9,13734.15,13298.92,13685.8,52900],["2023-08-23",13564.9,13709.98,13516.54,13637.44,98800],["2023-08-24",13637.44,13637.44,13492.36,13564.9,56100],["2023-08-25",13564.9,13661.62,13516.54,13637.44,27800],["2023-08-28",13661.62,13685.8,13492.36,13492.36,55500],["2023-08-29",13516.54,13685.8,13516.54,13516.54,63100],["2023-08-30",13540.72,13637.44,13516.54,13516.54,86600],["2023-08-31",13540.72,13685.8,13516.54,13637.44,301700],["2023-09-05",13734.15,13830.87,13685.8,13734.15,144600],["2023-09-06",13758.33,14048.49,13637.44,14000.13,98100],["2023-09-07",14000.13,14121.03,13758.33,14000.13,95200],["2023-09-08",14000.13,14024.31,13782.51,13951.77,83200],["2023-09-11",14024.31,14024.31,13540.72,13540.72,267400],["2023-09-12",13782.51,13782.51,13516.54,13637.44,355600],["2023-09-13",13661.62,13782.51,13347.28,13395.64,201300],["2023-09-14",13294.15,13623.97,13268.78,13268.78,233700],["2023-09-15",13294.15,13497.12,13192.67,13446.38,144500],["2023-09-18",13471.75,13700.08,13446.38,13649.34,62400],["2023-09-19",13446.38,13700.08,13446.38,13649.34,123500],["2023-09-20",13598.6,13776.19,13370.27,13674.71,67700],["2023-09-21",13623.97,13623.97,13421.01,13446.38,69500],["2023-09-22",13344.9,13598.6,12888.23,13294.15,234000],["2023-09-25",12938.97,13294.15,12786.74,12837.49,189300],["2023-09-26",12812.11,12989.71,12736.0,12913.6,44600],["2023-09-27",12380.82,12913.6,12380.82,12685.26,114700],["2023-09-28",12685.26,12888.23,12609.15,12786.74,326900],["2023-09-29",12786.74,12837.49,12659.89,12685.26,35600],["2023-10-02",12583.78,12812.11,12583.78,12685.26,15000],["2023-10-03",12761.37,12761.37,12279.33,12710.63,88900],["2023-10-04",12431.56,12862.86,12431.56,12862.86,75600],["2023-10-05",12710.63,13598.6,12710.63,13446.38,101900],["2023-10-06",13243.41,13598.6,13116.56,13547.86,206200],["2023-10-09",13243.41,13522.49,12609.15,12888.23,902200],["2023-10-10",12888.23,13091.19,12634.52,12685.26,25100],["2023-10-11",12736.0,13015.08,12533.04,12659.89,293200],["2023-10-12",12710.63,12837.49,12659.89,12786.74,50600],["2023-10-13",12888.23,12888.23,12583.78,12786.74,62400],["2023-10-16",12812.11,12837.49,12583.78,12583.78,26000],["2023-10-17",12685.26,12812.11,12253.96,12253.96,110300],["2023-10-18",12330.07,12609.15,12076.37,12076.37,90800],["2023-10-19",12253.96,12253.96,11949.52,11974.89,47200],["2023-10-20",12228.59,12228.59,11873.41,11949.52,21900],["2023-10-23",12152.48,12330.07,12025.63,12253.96,8200],["2023-10-24",12380.82,12482.3,12228.59,12330.07,11100],["2023-10-25",12431.56,12507.67,12076.37,12380.82,43300],["2023-10-26",12380.82,12380.82,11518.22,12101.74,39200],["2023-10-27",12101.74,12177.85,11924.15,12076.37,11000],["2023-10-30",12076.37,12634.52,12076.37,12380.82,127500],["2023-10-31",12634.52,12634.52,12380.82,12406.19,73400],["2023-11-01",12533.04,12533.04,12330.07,12482.3,23500],["2023-11-02",12634.52,12685.26,12431.56,12583.78,40200],["2023-11-03",12583.78,12736.0,12533.04,12533.04,67200],["2023-11-06",12558.41,12558.41,12431.56,12507.67,36800],["2023-11-07",12431.56,13040.45,12431.56,12989.71,165100],["2023-11-08",13040.45,13065.82,12736.0,13065.82,85900],["2023-11-09",13040.45,13243.41,12989.71,13015.08,82200],["2023-11-10",12989.71,13141.93,12964.34,13065.82,86100],["2023-11-13",13065.82,13979.16,13065.82,13547.86,366400],["2023-11-14",13547.86,13750.82,13395.64,13750.82,40200],["2023-11-15",13750.82,13750.82,13243.41,13319.53,101700],["2023-11-16",13319.53,13446.38,13192.67,13421.01,79400],["2023-11-17",13421.01,13421.01,13116.56,13116.56,44900],["2023-11-20",13040.45,13192.67,12938.97,13167.3,44200],["2023-11-21",13141.93,13344.9,12938.97,13091.19,70500],["2023-11-22",13218.04,13218.04,13040.45,13091.19,69600],["2023-11-23",12888.23,13218.04,12888.23,13116.56,19400],["2023-11-24",12736.0,13091.19,12736.0,12913.6,36400],["2023-11-27",13065.82,13065.82,12786.74,12786.74,16500],["2023-11-28",12938.97,12938.97,12761.37,12862.86,8200],["2023-11-29",12837.49,13446.38,12685.26,13192.67,81400],["2023-11-30",13167.3,13192.67,13015.08,13116.56,21100],["2023-12-01",13167.3,13167.3,12964.34,13141.93,15800],["2023-12-04",13040.45,13141.93,12228.59,13116.56,101000],["2023-12-05",12812.11,13116.56,12685.26,13091.19,23200],["2023-12-06",13091.19,13091.19,12786.74,13015.08,123000],["2023-12-07",13015.08,13015.08,12786.74,12989.71,35900],["2023-12-08",12837.49,13091.19,12786.74,12862.86,45300],["2023-12-11",13015.08,13015.08,12862.86,12938.97,34800],["2023-12-12",13141.93,13141.93,12862.86,12888.23,11900],["2023-12-13",12888.23,12989.71,12862.86,12888.23,11400],["2023-12-14",12989.71,12989.71,12862.86,12964.34,10600],["2023-12-15",12913.6,12938.97,12786.74,12786.74,6800],["2023-12-18",12989.71,12989.71,12786.74,12786.74,44000],["2023-12-19",12786.74,12862.86,12710.63,12786.74,31100],["2023-12-20",12786.74,12964.34,12634.52,12786.74,39400],["2023-12-21",12786.74,12786.74,12685.26,12761.37,10400],["2023-12-22",12812.11,12888.23,12761.37,12786.74,18100],["2023-12-25",12786.74,12989.71,12786.74,12862.86,27100],["2023-12-26",12913.6,12938.97,12837.49,12913.6,12200],["2023-12-27",12938.97,12938.97,12812.11,12913.6,17200],["2023-12-28",12913.6,12913.6,12837.49,12862.86,40300],["2023-12-29",12862.86,12964.34,12786.74,12812.11,36600],["2024-01-02",12888.23,13091.19,12837.49,13091.19,43600],["2024-01-03",13192.67,13192.67,12964.34,13091.19,43600],["2024-01-04",13116.56,13116.56,12964.34,13015.08,18500],["2024-01-05",12989.71,13091.19,12913.6,13091.19,32300],["2024-01-08",13141.93,13141.93,13015.08,13065.82,73900],["2024-01-09",13116.56,13192.67,13065.82,13116.56,41300],["2024-01-10",13167.3,13192.67,13065.82,13167.3,49300],["2024-01-11",13319.53,13903.05,13319.53,13649.34,282700],["2024-01-12",13649.34,13700.08,13421.01,13547.86,146700],["2024-01-15",13649.34,13801.57,13497.12,13497.12,151100],["2024-01-16",13674.71,13700.08,13522.49,13547.86,24500],["2024-01-17",13674.71,13674.71,13497.12,13573.23,220100],["2024-01-18",13700.08,13776.19,13522.49,13649.34,102100],["2024-01-19",13522.49,13750.82,13446.38,13750.82,143900],["2024-01-22",13826.94,13826.94,13623.97,13725.45,77500],["2024-01-23",13725.45,13801.57,13573.23,13598.6,61900],["2024-01-24",13700.08,13750.82,13471.75,13598.6,30000],["2024-01-25",13497.12,13700.08,13497.12,13522.49,31600],["2024-01-26",13522.49,13573.23,13522.49,13547.86,20700],["2024-01-29",13700.08,13700.08,13497.12,13497.12,64100],["2024-01-30",13497.12,13573.23,13497.12,13522.49,65400],["2024-01-31",13547.86,13953.79,13547.86,13953.79,294000],["2024-02-01",13953.79,14106.01,13903.05,14055.27,70000],["2024-02-02",14182.12,14461.2,14106.01,14232.86,143700],["2024-02-05",14232.86,14308.98,14156.75,14207.49,69000],["2024-02-06",14207.49,14613.42,14207.49,14613.42,253300],["2024-02-07",14638.79,14917.87,14588.05,14816.39,181900],["2024-02-15",14867.13,15146.2,14765.65,14816.39,173300],["2024-02-16",14816.39,14816.39,14664.16,14714.9,61900],["2024-02-19",14714.9,14816.39,14207.49,14613.42,223100],["2024-02-20",14638.79,14714.9,14511.94,14511.94,63600],["2024-02-21",14562.68,14714.9,14410.46,14461.2,110200],["2024-02-22",14588.05,14638.79,14385.09,14638.79,56400],["2024-02-23",14664.16,14664.16,14258.23,14410.46,67000],["2024-02-26",14410.46,14410.46,14207.49,14232.86,59100],["2024-02-27",14258.23,14435.83,14106.01,14410.46,79900],["2024-02-28",14410.46,14562.68,14359.72,14486.57,54300],["2024-02-29",14359.72,14689.53,14156.75,14308.98,83200],["2024-03-01",14207.49,14410.46,14207.49,14359.72,36900],["2024-03-04",14359.72,14511.94,14359.72,14435.83,78300],["2024-03-05",14486.57,14486.57,14258.23,14461.2,66800],["2024-03-06",14461.2,14588.05,14308.98,14359.72,74200],["2024-03-07",14562.68,14562.68,14232.86,14410.46,53100],["2024-03-08",14308.98,14410.46,14232.86,14385.09,23600],["2024-03-11",14461.2,14461.2,14207.49,14308.98,55800],["2024-03-12",14308.98,14385.09,14207.49,14359.72,38300],["2024-03-13",14359.72,14385.09,14283.61,14385.09,36800],["2024-03-14",14334.35,14410.46,14156.75,14232.86,64400],["2024-03-15",14308.98,14486.57,14232.86,14410.46,86400],["2024-03-18",14410.46,14410.46,14131.38,14385.09,54100],["2024-03-19",14968.61,15019.35,14461.2,14588.05,105000],["2024-03-20",14435.83,14689.53,14359.72,14689.53,25900],["2024-03-21",14714.9,14714.9,14511.94,14511.94,54800],["2024-03-22",14511.94,14562.68,14334.35,14385.09,85300],["2024-03-25",14385.09,14385.09,14283.61,14308.98,43600],["2024-03-26",14232.86,14385.09,14232.86,14308.98,33000],["2024-03-27",14308.98,14511.94,14283.61,14486.57,98800],["2024-03-28",14359.72,14943.24,14359.72,14867.13,126900],["2024-03-29",14892.5,15120.83,14791.02,14892.5,148900],["2024-04-01",14892.5,15171.57,14664.16,14714.9,158000],["2024-04-02",15120.83,15120.83,14537.31,14714.9,49100],["2024-04-03",14917.87,14917.87,14537.31,14664.16,49500],["2024-04-04",14714.9,15678.98,14537.31,15323.8,224400],["2024-04-05",15273.06,15298.43,14892.5,14968.61,267700],["2024-04-08",15095.46,15425.28,13928.42,14714.9,217500],["2024-04-09",14385.09,14841.76,14385.09,14714.9,76700],["2024-04-10",14714.9,15399.91,14511.94,14689.53,75500],["2024-04-11",14613.42,14765.65,14613.42,14714.9,29000],["2024-04-12",14714.9,15070.09,14664.16,14867.13,104200],["2024-04-15",14917.87,14917.87,14461.2,14461.2,83700],["2024-04-16",14106.01,14664.16,14106.01,14156.75,172400],["2024-04-17",14334.35,14511.94,14207.49,14410.46,35200],["2024-04-19",13750.82,14562.68,13750.82,14207.49,75500],["2024-04-22",14435.83,14435.83,14207.49,14334.35,12900],["2024-04-23",14410.46,14410.46,14106.01,14106.01,42900],["2024-04-24",14182.12,14334.35,14182.12,14334.35,22300],["2024-04-25",14410.46,14435.83,14308.98,14435.83,16700],["2024-04-26",14435.83,14943.24,14435.83,14588.05,117200],["2024-05-02",14816.39,15425.28,14714.9,15222.31,549700],["2024-05-03",15628.24,15983.43,15222.31,15450.65,278200],["2024-05-06",15476.02,16237.14,15450.65,15831.21,240400],["2024-05-07",16084.91,16084.91,15476.02,15577.5,158800],["2024-05-08",15577.5,15831.21,15399.91,15653.61,112600],["2024-05-09",15653.61,15729.73,15273.06,15425.28,72300],["2024-05-10",15501.39,15628.24,14968.61,15120.83,181400],["2024-05-13",15323.8,15628.24,14968.61,15273.06,86000],["2024-05-14",15298.43,15476.02,15171.57,15222.31,45500],["2024-05-15",15171.57,15476.02,15171.57,15222.31,64300],["2024-05-16",15222.31,15577.5,15222.31,15577.5,173900],["2024-05-17",15729.73,15729.73,15425.28,15526.76,50900],["2024-05-20",15704.35,16592.32,15349.17,16592.32,433500],["2024-05-21",17150.47,17277.33,16592.32,16820.66,176700],["2024-05-22",16820.66,16820.66,16084.91,16237.14,323300],["2024-05-23",16262.51,17201.22,16110.28,17023.62,208800],["2024-05-24",17023.62,17632.51,16490.84,16693.81,340500],["2024-05-27",16541.58,17251.96,16541.58,16947.51,156000],["2024-05-28",17099.73,17860.85,17048.99,17835.48,265700],["2024-05-29",17835.48,17835.48,17378.81,17454.92,120500],["2024-05-30",17175.85,17251.96,16668.43,16846.03,160200],["2024-05-31",17226.59,17226.59,16744.55,16972.88,61600],["2024-06-03",16972.88,17505.66,16972.88,17201.22,28400],["2024-06-04",17099.73,17251.96,17048.99,17099.73,87000],["2024-06-05",17251.96,17759.37,16871.4,17099.73,157000],["2024-06-06",17505.66,17505.66,17023.62,17125.1,17500],["2024-06-07",17125.1,17125.1,16871.4,16947.51,74300],["2024-06-10",16972.88,17099.73,16820.66,17048.99,54700],["2024-06-11",17175.85,17201.22,16820.66,17048.99,60800],["2024-06-12",17048.99,17074.36,16820.66,17048.99,97300],["2024-06-13",16998.25,17125.1,16947.51,17048.99,51700],["2024-06-14",17125.1,17480.29,17099.73,17125.1,119700],["2024-06-17",17175.85,18013.07,17175.85,18013.07,179100],["2024-06-18",18038.44,18190.67,17657.89,17810.11,148500],["2024-06-19",17759.37,17759.37,17378.81,17607.14,80300],["2024-06-20",17480.29,17759.37,17429.55,17657.89,97000],["2024-06-21",17657.89,17759.37,17505.66,17632.51,33400],["2024-06-24",17657.89,18520.48,17657.89,17708.63,239600],["2024-06-25",18114.55,18114.55,17505.66,17632.51,26200],["2024-06-26",17759.37,18824.93,17708.63,18824.93,221700],["2024-06-27",18824.93,19789.01,18520.48,19027.89,216100],["2024-06-28",19027.89,19129.38,18013.07,18013.07,178900],["2024-07-01",18216.04,18469.74,17657.89,18114.55,64200],["2024-07-02",18013.07,18520.48,17860.85,17860.85,47500],["2024-07-03",17886.22,18139.93,17353.44,17759.37,121700],["2024-07-04",17759.37,17860.85,17404.18,17759.37,57500],["2024-07-05",17810.11,18165.3,17810.11,18013.07,23500],["2024-07-08",18063.81,18241.41,17860.85,18114.55,55800],["2024-07-09",18292.15,18977.15,18165.3,18875.67,168500],["2024-07-10",18977.15,19027.89,18419.0,18495.11,56400],["2024-07-11",18444.37,18647.34,18317.52,18368.26,46500],["2024-07-12",18368.26,18748.82,18114.55,18520.48,45100],["2024-07-15",18774.19,18774.19,18165.3,18672.71,48400],["2024-07-16",18672.71,18875.67,18672.71,18774.19,71100],["2024-07-17",19104.0,19129.38,18342.89,18520.48,109300],["2024-07-18",18672.71,19230.86,18571.22,19230.86,76700],["2024-07-19",19180.12,20042.71,19180.12,19611.42,127500],["2024-07-22",19053.26,19154.75,18317.52,18317.52,101400],["2024-07-23",18469.74,18774.19,18013.07,18013.07,99900],["2024-07-24",17784.74,19002.52,17581.77,18926.41,135600],["2024-07-25",18723.45,19027.89,18419.0,19027.89,28000],["2024-07-26",19027.89,19027.89,18520.48,19002.52,14500],["2024-07-29",18926.41,19002.52,18621.97,19002.52,54900],["2024-07-30",19027.89,19281.6,18824.93,19180.12,24400],["2024-07-31",19180.12,19281.6,18824.93,19129.38,33500],["2024-08-01",19281.6,19383.08,18647.34,19129.38,55300],["2024-08-02",19129.38,19129.38,18317.52,19027.89,54600],["2024-08-05",18926.41,18926.41,17708.63,17708.63,97200],["2024-08-06",17708.63,18520.48,17708.63,18520.48,85400],["2024-08-07",18672.71,18723.45,18266.78,18317.52,42600],["2024-08-08",18063.81,18469.74,17860.85,18469.74,9800],["2024-08-09",18317.52,18672.71,18317.52,18672.71,13700],["2024-08-12",18672.71,18926.41,18520.48,18926.41,40500],["2024-08-13",18799.56,18799.56,18419.0,18799.56,27300],["2024-08-14",18545.85,18977.15,18342.89,18723.45,33400],["2024-08-15",18292.15,18368.26,18165.3,18165.3,53700],["2024-08-16",18266.78,18748.82,18165.3,18723.45,59700],["2024-08-19",18317.52,18698.08,18317.52,18596.59,46700],["2024-08-20",18596.59,18621.97,18266.78,18621.97,184900],["2024-08-21",18368.26,18723.45,18368.26,18672.71,13900],["2024-08-22",18469.74,18698.08,18393.63,18469.74,45900],["2024-08-23",18571.22,18571.22,18419.0,18571.22,34100],["2024-08-26",18571.22,18571.22,18393.63,18419.0,44400],["2024-08-27",18241.41,18419.0,17759.37,18266.78,36100],["2024-08-28",18266.78,18266.78,17911.59,17962.33,88500],["2024-08-29",18342.89,18469.74,17835.48,17962.33,40700],["2024-08-30",18139.93,18216.04,17911.59,17911.59,39500],["2024-09-04",17911.59,18013.07,17759.37,17784.74,41600],["2024-09-05",17784.74,18038.44,17708.63,17734.0,47900],["2024-09-06",17734.0,18038.44,17505.66,17810.11,78000],["2024-09-09",17810.11,17860.85,17556.4,17835.48,59600],["2024-09-10",17835.48,17835.48,17023.62,17023.62,158800],["2024-09-11",17023.62,17023.62,15983.43,16287.88,184100],["2024-09-12",16262.51,16643.06,16135.65,16490.84,68300],["2024-09-13",16464.24,16863.21,16464.24,16756.82,56900],["2024-09-16",16437.64,16810.02,16384.45,16384.45,31100],["2024-09-17",16224.86,16464.24,16065.27,16437.64,54300],["2024-09-18",16411.05,16411.05,16065.27,16198.26,106400],["2024-09-19",16065.27,16251.46,16065.27,16198.26,29400],["2024-09-20",16171.66,16677.03,16171.66,16597.23,51700],["2024-09-23",16437.64,16730.22,16437.64,16623.83,14600],["2024-09-24",16623.83,16836.62,16464.24,16677.03,41100],["2024-09-25",16677.03,16916.41,16570.64,16916.41,74300],["2024-09-26",16836.62,17102.6,16836.62,17022.8,63000],["2024-09-27",17022.8,17368.58,17022.8,17315.38,79700],["2024-09-30",17315.38,17368.58,17182.39,17262.19,16900],["2024-10-01",17288.78,17315.38,17022.8,17076.0,61300],["2024-10-02",16677.03,17208.99,16677.03,17022.8,27100],["2024-10-03",17129.2,17129.2,16703.63,16703.63,27700],["2024-10-04",17022.8,17022.8,16730.22,16810.02,47100],["2024-10-07",16863.21,16969.61,16597.23,16783.42,108400],["2024-10-08",17076.0,17076.0,16570.64,16756.82,73000],["2024-10-09",16783.42,16783.42,16597.23,16756.82,21200],["2024-10-10",16730.22,16810.02,16304.65,16570.64,152400],["2024-10-11",16570.64,16650.43,16331.25,16384.45,36000],["2024-10-14",16464.24,16464.24,15958.88,16278.06,93700],["2024-10-15",16278.06,16464.24,16278.06,16331.25,43900],["2024-10-16",16331.25,16650.43,16145.07,16570.64,39300],["2024-10-17",16677.03,16677.03,16411.05,16570.64,13900],["2024-10-18",16304.65,16623.83,16304.65,16623.83,27400],["2024-10-21",16517.44,16650.43,16490.84,16517.44,32500],["2024-10-22",16490.84,16677.03,16384.45,16570.64,32200],["2024-10-23",16623.83,16783.42,16517.44,16650.43,34800],["2024-10-24",16703.63,16756.82,16437.64,16597.23,68600],["2024-10-25",16650.43,16730.22,16597.23,16677.03,20900],["2024-10-28",16703.63,16730.22,16650.43,16703.63,19700],["2024-10-29",16756.82,17102.6,16730.22,17102.6,60800],["2024-10-30",17129.2,17501.57,17102.6,17501.57,58300],["2024-10-31",17235.59,17767.55,17155.79,17714.35,59900],["2024-11-01",17634.56,17820.75,17288.78,17288.78,28700],["2024-11-04",17262.19,17554.77,17022.8,17554.77,32500],["2024-11-05",17155.79,17288.78,17129.2,17235.59,7800],["2024-11-06",17235.59,17528.17,17235.59,17501.57,7800],["2024-11-07",17554.77,17607.96,17288.78,17607.96,9300],["2024-11-08",17607.96,17607.96,17448.37,17448.37,10000],["2024-11-11",17022.8,17767.55,17022.8,17767.55,13000],["2024-11-12",17767.55,17767.55,17288.78,17661.16,6800],["2024-11-13",17341.98,17554.77,17129.2,17554.77,112500],["2024-11-14",17554.77,17554.77,17288.78,17315.38,13100],["2024-11-15",17049.4,17714.35,17049.4,17714.35,24400],["2024-11-18",17687.76,17714.35,17129.2,17687.76,37500],["2024-11-19",17661.16,17661.16,17182.39,17208.99,15200],["2024-11-20",17076.0,17661.16,16996.21,17661.16,28000],["2024-11-21",17341.98,17554.77,17288.78,17501.57,10900],["2024-11-22",17501.57,17501.57,17262.19,17448.37,10700],["2024-11-25",17448.37,17554.77,17315.38,17395.18,6500],["2024-11-26",17767.55,17767.55,17554.77,17661.16,14900],["2024-11-27",17288.78,17554.77,17288.78,17315.38,3300],["2024-11-28",17288.78,17607.96,17288.78,17607.96,1900],["2024-11-29",17687.76,18831.48,17687.76,18538.9,84700],["2024-12-02",18565.5,18618.69,18459.1,18538.9,26900],["2024-12-03",18538.9,19017.66,18193.12,18565.5,76900],["2024-12-04",18937.87,18937.87,18193.12,18272.92,67400],["2024-12-05",18272.92,18884.67,18272.92,18432.5,36800],["2024-12-06",18565.5,18565.5,18432.5,18459.1,37100],["2024-12-09",18459.1,18459.1,18246.32,18246.32,15300],["2024-12-10",18592.09,18592.09,18246.32,18405.91,12100],["2024-12-11",18086.73,18512.3,18086.73,18219.72,35300],["2024-12-12",18219.72,18405.91,18219.72,18405.91,34000],["2024-12-13",17980.34,18725.08,17980.34,18565.5,48200],["2024-12-16",18565.5,18618.69,18459.1,18592.09,9000],["2024-12-17",18459.1,18459.1,18326.11,18326.11,2600],["2024-12-18",18193.12,18193.12,17341.98,18139.93,29000],["2024-12-19",17661.16,18299.51,17607.96,18006.93,53300],["2024-12-20",17927.14,18326.11,17927.14,18326.11,2700],["2024-12-23",18326.11,18326.11,18060.13,18299.51,35900],["2024-12-24",18299.51,18326.11,18086.73,18086.73,9200],["2024-12-25",18113.33,18352.71,18006.93,18246.32,20500],["2024-12-26",18033.53,18139.93,17980.34,18086.73,47800],["2024-12-27",18086.73,18352.71,18086.73,18086.73,17000],["2024-12-30",18086.73,18246.32,18006.93,18006.93,12200],["2024-12-31",17953.74,18272.92,17900.54,18006.93,93600],["2025-01-02",17927.14,18086.73,17927.14,18086.73,200],["2025-01-03",17847.35,18086.73,17820.75,18086.73,38500],["2025-01-06",18086.73,18086.73,17820.75,17820.75,6200],["2025-01-07",17820.75,18060.13,17794.15,18033.53,19200],["2025-01-08",17980.34,17980.34,17607.96,17980.34,800],["2025-01-09",17980.34,17980.34,17687.76,17794.15,5200],["2025-01-10",17873.94,18352.71,17714.35,18246.32,35700],["2025-01-13",18139.93,18139.93,17661.16,18139.93,43800],["2025-01-14",18086.73,18086.73,17927.14,17953.74,7500],["2025-01-15",17953.74,18618.69,17953.74,18246.32,53900],["2025-01-16",18139.93,18352.71,18139.93,18299.51,12000],["2025-01-17",18166.52,18405.91,18166.52,18299.51,51200],["2025-01-20",18299.51,18299.51,18006.93,18006.93,8200],["2025-01-21",18033.53,18565.5,18033.53,18060.13,17700],["2025-01-22",18086.73,18086.73,17900.54,17900.54,12900],["2025-01-23",17900.54,18086.73,17900.54,18086.73,11000],["2025-01-24",18086.73,18086.73,17847.35,17847.35,14600],["2025-02-03",17873.94,18193.12,17873.94,18086.73,12300],["2025-02-04",18432.5,18432.5,18033.53,18326.11,66000],["2025-02-05",18299.51,18299.51,18193.12,18299.51,9700],["2025-02-06",18299.51,18432.5,17980.34,18432.5,128300],["2025-02-07",18512.3,19629.42,18352.71,19070.86,140900],["2025-02-10",19124.06,19416.64,18884.67,18884.67,70400],["2025-02-11",18884.67,19150.65,18671.89,18884.67,74700],["2025-02-12",18884.67,19682.62,18778.28,19656.02,196300],["2025-02-13",19948.6,19948.6,19416.64,19523.03,61600],["2025-02-14",19496.43,19789.01,19416.64,19416.64,42200],["2025-02-17",19629.42,19629.42,19310.24,19310.24,138800],["2025-02-18",19656.02,19948.6,19177.25,19895.4,243200],["2025-02-19",20108.19,20108.19,19735.81,19895.4,68000],["2025-02-20",19948.6,20374.17,19922.0,20108.19,178200],["2025-02-21",20214.58,20320.97,19948.6,20081.59,54100],["2025-02-24",20081.59,20081.59,19895.4,20081.59,29900],["2025-02-25",20081.59,20081.59,19416.64,19443.23,101100],["2025-02-26",19443.23,19576.22,19177.25,19363.44,69300],["2025-02-27",19363.44,19416.64,19310.24,19416.64,51200],["2025-02-28",19629.42,19629.42,19310.24,19336.84,29300],["2025-03-03",19257.05,19682.62,19257.05,19602.82,38800],["2025-03-04",19416.64,19602.82,19363.44,19602.82,31500],["2025-03-05",19602.82,19629.42,19469.83,19523.03,19500],["2025-03-06",19443.23,19709.21,19443.23,19523.03,30800],["2025-03-07",19629.42,19682.62,19523.03,19656.02,12500],["2025-03-10",19868.8,20001.79,19416.64,19549.63,18000],["2025-03-11",19682.62,19682.62,19336.84,19523.03,22300],["2025-03-12",19416.64,19629.42,19203.85,19602.82,29500],["2025-03-13",19602.82,19629.42,19257.05,19443.23,61400],["2025-03-14",19257.05,19283.64,18991.07,19044.26,15500],["2025-03-17",19070.86,19070.86,18778.28,18937.87,83800],["2025-03-18",18831.48,19017.66,18804.88,18831.48,13000],["2025-03-19",18831.48,18991.07,18804.88,18911.27,13100],["2025-03-20",18884.67,18964.47,18778.28,18964.47,28500],["2025-03-21",18991.07,18991.07,18671.89,18778.28,33100],["2025-03-24",18778.28,18858.07,18618.69,18618.69,34600],["2025-03-25",18618.69,18671.89,18485.7,18512.3,43800],["2025-03-26",18512.3,18618.69,18512.3,18512.3,32700],["2025-03-27",18512.3,18618.69,18512.3,18512.3,6900],["2025-03-28",18512.3,18592.09,18459.1,18512.3,16000],["2025-03-31",18512.3,18937.87,18512.3,18778.28,59000],["2025-04-01",18991.07,19097.46,18991.07,19070.86,8800],["2025-04-02",19124.06,19283.64,18911.27,19124.06,33600],["2025-04-03",18086.73,18219.72,17794.15,17794.15,366200],["2025-04-04",17288.78,18060.13,16810.02,17634.56,109700],["2025-04-08",16756.82,17554.77,16703.63,16756.82,215200],["2025-04-09",15746.09,17235.59,15692.9,17235.59,172300],["2025-04-10",18432.5,18432.5,18139.93,18432.5,118500],["2025-04-11",19017.66,19017.66,17554.77,18006.93,52000],["2025-04-14",18033.53,18060.13,17900.54,18060.13,66200],["2025-04-15",18006.93,18086.73,17820.75,18033.53,111600],["2025-04-16",18086.73,18326.11,17927.14,18033.53,22600],["2025-04-17",18618.69,18618.69,17873.94,17980.34,17700],["2025-04-18",18538.9,18538.9,18006.93,18219.72,43000],["2025-04-21",18246.32,18618.69,18246.32,18592.09,48100],["2025-04-22",18618.69,18618.69,17341.98,18086.73,22100],["2025-04-23",18139.93,18512.3,18139.93,18485.7,10700],["2025-04-24",18352.71,18618.69,18352.71,18512.3,19000],["2025-04-25",18512.3,18512.3,18326.11,18512.3,7600],["2025-04-28",18459.1,18459.1,18299.51,18432.5,6600],["2025-04-29",18432.5,18592.09,18432.5,18538.9,22100],["2025-05-05",18592.09,18592.09,18538.9,18565.5,24500],["2025-05-06",18432.5,19097.46,18432.5,18911.27,115900],["2025-05-07",19017.66,19017.66,18884.67,18991.07,36100],["2025-05-08",19044.26,19150.65,18991.07,19097.46,80700],["2025-05-09",19124.06,19124.06,18831.48,18831.48,47100],["2025-05-12",18831.48,18991.07,18698.49,18725.08,43600],["2025-05-13",18884.67,18884.67,18618.69,18778.28,44700],["2025-05-14",18778.28,18778.28,18538.9,18698.49,31700],["2025-05-15",18671.89,18751.68,18565.5,18751.68,51800],["2025-05-16",18804.88,18804.88,18592.09,18618.69,22000],["2025-05-19",18725.08,18884.67,18565.5,18831.48,57200],["2025-05-20",18831.48,18858.07,18618.69,18645.29,37700],["2025-05-21",18645.29,18884.67,18618.69,18751.68,54000],["2025-05-22",18884.67,18884.67,18618.69,18618.69,26100],["2025-05-23",18751.68,18751.68,18592.09,18645.29,18300],["2025-05-26",18937.87,18964.47,17607.96,18831.48,34400],["2025-05-27",18991.07,19017.66,18858.07,18964.47,42100],["2025-05-28",18964.47,19044.26,18831.48,18964.47,47700],["2025-05-29",18991.07,19150.65,18884.67,18964.47,86800],["2025-05-30",18964.47,18964.47,18698.49,18884.67,27700],["2025-06-02",18884.67,18964.47,18698.49,18937.87,7000],["2025-06-03",19044.26,19097.46,18937.87,18991.07,23100],["2025-06-04",19283.64,20294.37,19283.64,20294.37,168500],["2025-06-05",20480.56,20852.93,20294.37,20480.56,136600],["2025-06-06",20586.95,21012.52,20214.58,20214.58,25400],["2025-06-09",20161.38,20161.38,19682.62,19762.41,95600],["2025-06-10",19762.41,20134.78,19682.62,19789.01,53900],["2025-06-11",19576.22,19842.21,19576.22,19629.42,88300],["2025-06-12",19682.62,20108.19,19629.42,19975.2,48200],["2025-06-13",19789.01,19975.2,19709.21,19735.81,47700],["2025-06-16",19735.81,20028.39,19735.81,20028.39,18700],["2025-06-17",20108.19,20161.38,19975.2,20161.38,25600],["2025-06-18",20108.19,20214.58,20108.19,20161.38,20900],["2025-06-19",20400.77,20400.77,20108.19,20187.98,32000],["2025-06-20",20187.98,20187.98,20001.79,20054.99,51500],["2025-06-23",20054.99,20054.99,19682.62,19922.0,72700],["2025-06-24",19868.8,20108.19,19789.01,20001.79,29000],["2025-06-25",20161.38,20161.38,19789.01,19975.2,40900],["2025-06-26",19975.2,20187.98,19682.62,20001.79,77500],["2025-06-27",20214.58,21384.9,20214.58,20586.95,142600],["2025-06-30",20746.54,21012.52,20586.95,20693.35,27100],["2025-07-01",20586.95,21225.31,20586.95,21012.52,36400],["2025-07-02",21012.52,21172.11,20693.35,21172.11,72800],["2025-07-03",21278.5,21278.5,20746.54,21118.92,57000],["2025-07-04",21172.11,21172.11,21012.52,21065.72,11400],["2025-07-07",21118.92,21118.92,20959.33,21092.32,18400],["2025-07-08",21251.91,21251.91,20746.54,20985.93,55600],["2025-07-09",20799.74,20985.93,20773.14,20799.74,44900],["2025-07-10",20746.54,20852.93,20613.55,20613.55,45400],["2025-07-11",20586.95,20693.35,20480.56,20693.35,59300],["2025-07-14",20693.35,20693.35,20214.58,20453.96,68000],["2025-07-15",20347.57,20453.96,20161.38,20347.57,89000],["2025-07-16",20347.57,20347.57,20028.39,20054.99,76900],["2025-07-17",20480.56,21198.71,20214.58,20826.34,85400],["2025-07-18",20826.34,20906.13,20427.36,20427.36,96000],["2025-07-21",20693.35,20746.54,20480.56,20613.55,36500],["2025-07-22",20586.95,20746.54,20533.76,20746.54,54200],["2025-07-23",20666.75,20985.93,20640.15,20773.14,68300],["2025-07-24",20826.34,21597.68,20746.54,21597.68,104800],["2025-07-25",21677.48,22076.45,21278.5,21916.86,59100],["2025-07-28",21996.65,22768.0,21544.49,21970.06,71300],["2025-07-29",22661.61,22874.39,21757.27,21757.27,277600],["2025-07-30",21943.46,22821.2,21890.26,22688.21,88800],["2025-07-31",22448.82,22714.8,21704.07,21916.86,251600],["2025-08-01",22315.83,22315.83,21039.12,21544.49,293500],["2025-08-04",21650.88,21757.27,21517.89,21650.88,126400],["2025-08-05",21810.47,22874.39,21650.88,21810.47,353000],["2025-08-06",21916.86,22502.02,21916.86,22289.23,205400],["2025-08-07",22608.41,23805.33,22422.22,23672.34,596700],["2025-08-08",24044.71,25321.42,24044.71,25321.42,611500],["2025-08-11",26039.57,26358.75,25667.2,26039.57,397500],["2025-08-12",26119.36,26305.55,25427.81,25906.58,353100],["2025-08-13",26066.17,27130.09,26066.17,27130.09,344300],["2025-08-14",27236.49,28991.96,27183.29,28991.96,433900],["2025-08-15",31013.42,31013.42,29151.55,29789.91,715800],["2025-08-18",30321.87,30428.26,29470.73,29843.1,526200],["2025-08-19",30109.08,30109.08,29257.94,29257.94,443100],["2025-08-20",29417.53,29417.53,27289.68,28194.02,390300],["2025-08-21",28194.02,28779.18,28140.82,28247.21,664400],["2025-08-22",28194.02,28194.02,27236.49,27236.49,387000],["2025-08-25",27928.04,27928.04,27342.88,27502.47,529800],["2025-08-26",27662.06,27715.25,27449.27,27662.06,201100],["2025-08-27",28619.59,28619.59,27502.47,27608.86,404500],["2025-08-28",27662.06,27874.84,27449.27,27449.27,185500],["2025-08-29",27396.07,28300.41,27396.07,28247.21,623900],["2025-09-03",28672.78,28672.78,28353.61,28619.59,308100],["2025-09-04",28300.41,28779.18,28194.02,28619.59,472100],["2025-09-05",28566.39,28725.98,27662.06,27662.06,675200],["2025-09-08",28194.02,28247.21,26810.92,26917.31,1395300],["2025-09-09",28242.73,28242.73,25786.84,26211.89,445300],["2025-09-10",26684.18,27014.78,25361.78,26967.55,382500],["2025-09-11",26967.55,26967.55,25786.84,26164.67,157000],["2025-09-12",26211.89,26448.04,25834.06,25881.29,201700],["2025-09-15",25881.29,26448.04,25786.84,25834.06,151300],["2025-09-16",25928.52,25928.52,25645.15,25692.38,200100],["2025-09-17",25597.92,25645.15,25314.55,25361.78,181500],["2025-09-18",25361.78,25361.78,24558.89,24842.26,248900],["2025-09-19",24842.26,24983.95,24369.98,24795.03,112500],["2025-09-22",24936.72,25503.46,24133.83,24936.72,237500],["2025-09-23",25503.46,25503.46,24936.72,24983.95,39600],["2025-09-24",24983.95,24983.95,24511.66,24983.95,115800],["2025-09-25",25031.18,25031.18,24747.81,24747.81,100900],["2025-09-26",24747.81,26448.04,24558.89,26448.04,343500],["2025-09-29",26448.04,26448.04,25739.61,25786.84,81200],["2025-09-30",25975.75,26778.64,25597.92,26542.49,365100],["2025-10-01",26731.41,26731.41,26070.21,26164.67,54500],["2025-10-02",26070.21,26353.58,26070.21,26164.67,57900],["2025-10-03",25975.75,26259.12,25928.52,26022.98,86000],["2025-10-06",26022.98,26259.12,25881.29,26211.89,92200],["2025-10-07",26211.89,26211.89,25645.15,26022.98,44100],["2025-10-08",26117.44,26448.04,25645.15,25786.84,70100],["2025-10-09",25645.15,26117.44,25031.18,25314.55,92100],["2025-10-10",25361.78,25597.92,25267.32,25314.55,96400],["2025-10-13",25172.86,25172.86,24889.49,24936.72,125000],["2025-10-14",24936.72,25409.01,24889.49,24889.49,79100],["2025-10-15",25031.18,25031.18,23803.23,24558.89,118800],["2025-10-16",24558.89,25314.55,23897.69,24275.52,90800],["2025-10-17",24181.06,24181.06,23756.0,23850.46,51900],["2025-10-20",23850.46,24322.75,22669.75,22669.75,121700],["2025-10-21",22669.75,23142.03,22528.06,22953.12,73600],["2025-10-22",22953.12,23142.03,22528.06,22953.12,43700],["2025-10-23",23283.72,23708.78,23283.72,23519.86,67300],["2025-10-24",23519.86,23614.32,23047.58,23614.32,77600],["2025-10-27",24511.66,24511.66,23142.03,23236.49,72600],["2025-10-28",23236.49,23567.09,22953.12,23472.63,36900],["2025-10-29",23472.63,23803.23,23142.03,23803.23,84800],["2025-10-30",23803.23,23803.23,23472.63,23614.32,32300],["2025-10-31",22811.43,23519.86,22764.2,22953.12,320500],["2025-11-03",22953.12,24369.98,22716.97,24086.61,579800],["2025-11-04",24086.61,24228.29,22433.6,23708.78,286500],["2025-11-05",23708.78,24039.38,23047.58,23189.26,196000],["2025-11-06",23047.58,23425.4,22858.66,23142.03,90800],["2025-11-07",23142.03,23189.26,22575.29,22811.43,228100],["2025-11-10",22716.97,22716.97,22055.77,22244.69,212500],["2025-11-11",22008.55,22386.37,22008.55,22244.69,80300],["2025-11-12",22433.6,22764.2,22386.37,22575.29,67900],["2025-11-13",22575.29,22905.89,22433.6,22669.75,116100],["2025-11-14",22669.75,22669.75,22480.83,22622.52,59400],["2025-11-17",22622.52,22669.75,22291.92,22622.52,266500],["2025-11-18",22575.29,23000.35,22575.29,22716.97,109400],["2025-11-19",22858.66,22858.66,22055.77,22480.83,302700],["2025-11-20",22480.83,22622.52,22339.15,22528.06,57100],["2025-11-21",22008.55,22386.37,21819.63,21914.09,314100],["2025-11-24",21914.09,22197.46,21914.09,22008.55,50300],["2025-11-25",21866.86,22103.0,21252.89,21252.89,382100],["2025-11-26",21630.72,21630.72,21300.12,21583.49,65300],["2025-11-27",21583.49,21725.17,20922.29,21111.2,327900],["2025-11-28",21205.66,21347.34,20969.52,21016.74,81400],["2025-12-01",21016.74,21111.2,20402.77,20686.14,360900],["2025-12-02",20686.14,21111.2,20402.77,21111.2,145000],["2025-12-03",21252.89,21441.8,21016.74,21300.12,152300],["2025-12-04",21441.8,22008.55,21441.8,21819.63,194500],["2025-12-05",22197.46,22197.46,21489.03,21536.26,59500],["2025-12-08",21536.26,21725.17,20922.29,20922.29,795100],["2025-12-09",21158.43,21252.89,20686.14,20780.6,177100],["2025-12-10",20780.6,20922.29,20686.14,20733.37,53600],["2025-12-11",20875.06,20922.29,20544.46,20638.91,207900],["2025-12-12",20922.29,20922.29,20261.09,20308.31,175800],["2025-12-15",20261.09,20544.46,20213.86,20497.23,123700],["2025-12-16",20497.23,20638.91,20119.4,20591.69,111400],["2025-12-17",20591.69,20638.91,19977.71,20213.86,136700],["2025-12-18",20355.54,20450.0,20072.17,20119.4,28100],["2025-12-19",20166.63,20591.69,20119.4,20544.46,146800],["2025-12-22",20261.09,21347.34,20261.09,21300.12,194900],["2025-12-23",21677.94,21677.94,20591.69,21063.97,209900],["2025-12-24",20875.06,21252.89,20733.37,21111.2,76000],["2025-12-25",21158.43,21158.43,20780.6,20780.6,43300],["2025-12-26",20969.52,21158.43,20166.63,21158.43,235900],["2025-12-29",21536.26,22197.46,21300.12,22197.46,330100],["2025-12-30",22197.46,22386.37,21536.26,22008.55,299300],["2025-12-31",22008.55,22291.92,21536.26,21536.26,180800],["2026-01-05",21866.86,21866.86,21158.43,21158.43,98200],["2026-01-06",21111.2,21866.86,21111.2,21725.17,206400],["2026-01-07",21725.17,22339.15,21725.17,22197.46,462300],["2026-01-08",22244.69,22905.89,22244.69,22291.92,341100],["2026-01-09",22291.92,22669.75,22197.46,22244.69,141200],["2026-01-12",22575.29,22811.43,22339.15,22433.6,247700],["2026-01-13",22764.2,22764.2,22197.46,22528.06,170400],["2026-01-14",22575.29,23094.8,22528.06,23000.35,426600],["2026-01-15",23047.58,24464.43,22622.52,24039.38,454500],["2026-01-16",24464.43,24511.66,23614.32,23708.78,390500],["2026-01-19",23803.23,23803.23,23000.35,23425.4,202300],["2026-01-20",23425.4,23708.78,23094.8,23472.63,227000],["2026-01-21",23236.49,23614.32,23047.58,23614.32,255000],["2026-01-22",23425.4,23897.69,23425.4,23614.32,139800],["2026-01-23",23614.32,23614.32,23047.58,23094.8,167700],["2026-01-26",23000.35,23472.63,22953.12,23425.4,243100],["2026-01-27",23425.4,23567.09,23189.26,23519.86,148600],["2026-01-28",23519.86,24086.61,23425.4,23567.09,194200],["2026-01-29",23567.09,25172.86,23378.18,25125.64,917400],["2026-01-30",25078.41,25078.41,24181.06,24558.89,165100],["2026-02-02",24511.66,24511.66,22858.66,23803.23,223400],["2026-02-03",23897.69,24511.66,23897.69,24133.83,143500],["2026-02-04",24464.43,25456.24,24275.52,24795.03,527400],["2026-02-05",25786.84,25928.52,25031.18,25267.32,325600],["2026-02-06",25220.09,25220.09,23614.32,23614.32,308100],["2026-02-09",23614.32,23614.32,22669.75,23000.35,213800],["2026-02-10",23000.35,23567.09,22575.29,22575.29,122800],["2026-02-11",22575.29,23378.18,22433.6,23283.72,142600],["2026-02-12",23236.49,23283.72,22953.12,23142.03,63000],["2026-02-13",22764.2,23236.49,22764.2,23142.03,77900],["2026-02-23",23189.26,23519.86,23142.03,23519.86,97100],["2026-02-24",23614.32,23614.32,23283.72,23472.63,77100],["2026-02-25",23472.63,23614.32,23330.95,23425.4,165800],["2026-02-26",23330.95,23330.95,22858.66,22858.66,131200],["2026-02-27",22858.66,23189.26,22811.43,22858.66,103000],["2026-03-02",21725.17,22764.2,21725.17,22244.69,302500],["2026-03-03",22197.46,22669.75,21772.4,22244.69,276600],["2026-03-04",22244.69,22433.6,21772.4,22433.6,156900],["2026-03-05",22433.6,22811.43,22433.6,22669.75,86900],["2026-03-06",22575.29,22575.29,22103.0,22197.46,97400],["2026-03-09",20686.14,21677.94,20686.14,20686.14,633000],["2026-03-10",20780.6,21583.49,20780.6,21394.57,178200],["2026-03-11",21441.8,22197.46,21252.89,21725.17,77500],["2026-03-12",21725.17,21725.17,21347.34,21394.57,79600],["2026-03-13",21441.8,21819.63,21252.89,21725.17,116200],["2026-03-16",21677.94,21677.94,21205.66,21394.57,74500],["2026-03-17",21725.17,21725.17,21252.89,21677.94,38700],["2026-03-18",21677.94,21725.17,21536.26,21677.94,55400],["2026-03-19",21630.72,21630.72,21347.34,21536.26,16600],["2026-03-20",21300.12,22150.23,21205.66,22150.23,101100],["2026-03-23",22150.23,22150.23,21252.89,21914.09,183400],["2026-03-24",21914.09,22858.66,21914.09,22622.52,203500],["2026-03-25",22622.52,23142.03,22622.52,23142.03,149300],["2026-03-26",22953.12,23142.03,22669.75,22764.2,122500],["2026-03-27",22669.75,23378.18,22150.23,22811.43,71300],["2026-03-30",21914.09,22858.66,21866.86,22575.29,130100],["2026-03-31",22669.75,22811.43,22291.92,22764.2,63400],["2026-04-01",22575.29,24322.75,22575.29,22764.2,213000],["2026-04-02",22669.75,23378.18,22433.6,23047.58,160400],["2026-04-03",23047.58,23142.03,22480.83,22858.66,129100],["2026-04-06",22858.66,22858.66,22339.15,22339.15,90800],["2026-04-07",22339.15,22528.06,22055.77,22480.83,58100],["2026-04-08",22480.83,22811.43,22197.46,22716.97,122300],["2026-04-09",22669.75,22716.97,22433.6,22669.75,66000],["2026-04-10",22764.2,22764.2,22339.15,22339.15,107700],["2026-04-13",22197.46,22339.15,22197.46,22244.69,41900],["2026-04-14",22244.69,22480.83,22197.46,22244.69,22600],["2026-04-15",22291.92,22339.15,22150.23,22339.15,99300],["2026-04-16",22291.92,22386.37,22244.69,22339.15,56600],["2026-04-17",22339.15,22386.37,22291.92,22386.37,7300],["2026-04-20",22386.37,22905.89,22339.15,22905.89,152800],["2026-04-21",22905.89,23000.35,22339.15,22858.66,89200],["2026-04-22",22386.37,22669.75,22386.37,22433.6,16600],["2026-04-23",22622.52,22716.97,22433.6,22433.6,43700],["2026-04-24",22433.6,23094.8,22433.6,23000.35,167000],["2026-04-28",22669.75,23142.03,22669.75,23142.03,72800],["2026-04-29",22291.92,22716.97,22291.92,22622.52,107100],["2026-05-04",22433.6,22669.75,22433.6,22528.06,63200],["2026-05-05",22480.83,22528.06,22386.37,22386.37,59700],["2026-05-06",22386.37,22480.83,22197.46,22197.46,97500],["2026-05-07",22386.37,22716.97,22197.46,22386.37,95000],["2026-05-08",22244.69,22575.29,22244.69,22480.83,56300],["2026-05-11",22150.23,22528.06,21961.32,22291.92,146900],["2026-05-12",22244.69,22291.92,21914.09,21914.09,152800],["2026-05-13",21914.09,21961.32,21772.4,21819.63,57100],["2026-05-14",21819.63,22008.55,21677.94,21725.17,61500],["2026-05-15",21914.09,22103.0,21725.17,21866.86,10800],["2026-05-18",21772.4,22244.69,21725.17,22008.55,117000],["2026-05-19",22008.55,22103.0,21819.63,22008.55,56100],["2026-05-20",22008.55,22103.0,21725.17,22008.55,75100],["2026-05-21",21819.63,21961.32,21725.17,21866.86,120800],["2026-05-22",21772.4,21914.09,21725.17,21914.09,109100],["2026-05-25",21914.09,22197.46,21914.09,22150.23,85000],["2026-05-26",22150.23,22291.92,22150.23,22291.92,42100],["2026-05-27",22291.92,22339.15,22291.92,22339.15,18600],["2026-05-28",22386.37,22858.66,22386.37,22528.06,177400],["2026-05-29",22811.43,22811.43,22480.83,22669.75,114300],["2026-06-01",22858.66,23330.95,22811.43,23283.72,225600],["2026-06-02",23614.32,23614.32,23236.49,23283.72,88800],["2026-06-03",23283.72,23330.95,23283.72,23283.72,54100],["2026-06-04",23330.95,23425.4,23142.03,23236.49,121100],["2026-06-05",23283.72,23330.95,23236.49,23283.72,23200],["2026-06-08",23283.72,23472.63,23142.03,23142.03,147600],["2026-06-09",23142.03,23378.18,23142.03,23330.95,54700],["2026-06-10",23330.95,23330.95,23142.03,23330.95,59800],["2026-06-11",23142.03,23236.49,22858.66,23236.49,65900],["2026-06-12",23236.49,23330.95,23142.03,23330.95,24500],["2026-06-15",23283.72,23425.4,23236.49,23330.95,74900],["2026-06-16",23283.72,23330.95,23236.49,23330.95,95400],["2026-06-17",23472.63,23472.63,23236.49,23378.18,112000],["2026-06-18",23378.18,23378.18,23094.8,23142.03,9300],["2026-06-19",22716.97,23000.35,22197.46,22716.97,45100],["2026-06-22",23189.26,23189.26,22433.6,22480.83,14600],["2026-06-23",22103.0,22480.83,22103.0,22150.23,64200],["2026-06-24",22150.23,22150.23,21725.17,21819.63,25400],["2026-06-25",21819.63,22575.29,21630.72,22575.29,52500],["2026-06-26",21866.86,22103.0,21772.4,21914.09,50700],["2026-06-29",22150.23,22669.75,22103.0,22291.92,23300],["2026-06-30",21914.09,22669.75,21914.09,22480.83,35100],["2026-07-01",22008.55,22103.0,22008.55,22055.77,20200],["2026-07-02",21914.09,22055.77,21914.09,22008.55,40100],["2026-07-03",21914.09,22197.46,21914.09,21961.32,28600],["2026-07-06",21914.09,21914.09,21630.72,21630.72,67900],["2026-07-07",21630.72,21677.94,21441.8,21536.26,61900],["2026-07-08",21441.8,21772.4,21394.57,21772.4,20300],["2026-07-09",21772.4,21819.63,21441.8,21725.17,18600],["2026-07-10",21205.66,21677.94,21205.66,21583.49,53900],["2026-07-13",21583.49,21583.49,21111.2,21394.57,58700],["2026-07-14",21252.89,21300.12,20922.29,20922.29,50600],["2026-07-15",20875.06,21158.43,20780.6,21158.43,22500],["2026-07-16",20780.6,20780.6,20591.69,20780.6,35500],["2026-07-17",20827.83,20827.83,20733.37,20827.83,8000],["2026-07-20",20827.83,20827.83,20355.54,20450.0,40100],["2026-07-21",20450.0,20686.14,20119.4,20213.86,52100],["2026-07-22",19930.48,20969.52,19458.2,20213.86,68400],["2026-07-23",19458.2,20213.86,19363.74,20119.4,36300],["2026-07-24",20450.0,20450.0,19552.66,19836.03,26200],["2026-07-27",19080.37,19552.66,19080.37,19174.83,18900],["2026-07-28",19174.83,19363.74,18891.45,19269.28,26800],["2026-07-29",19552.66,20119.4,19552.66,20072.17,33100],["2026-07-30",20024.94,20450.0,20024.94,20166.63,16700],["2026-07-31",20072.17,20261.09,20072.17,20072.17,3300],["2026-08-03",19552.66,20072.17,19552.66,20072.17,29200],["2026-08-04",20591.69,20591.69,19930.48,20213.86,25200],["2026-08-05",20213.86,20213.86,19647.11,20119.4,8500],["2026-08-06",20072.17,20119.4,19836.03,20119.4,4200],["2026-08-07",19883.26,20119.4,19883.26,20072.17,13700],["2026-08-10",20119.4,20402.77,19977.71,20072.17,33100],["2026-08-11",20072.17,20072.17,18985.91,20072.17,22400],["2026-08-12",20024.94,20780.6,19977.71,20780.6,21200],["2026-08-13",20024.94,20780.6,20024.94,20213.86,10300],["2026-08-14",20591.69,20591.69,19883.26,20119.4,4800],["2026-08-17",20072.17,20686.14,19552.66,20024.94,20700],["2026-08-18",20024.94,20213.86,20024.94,20213.86,9000],["2026-08-19",20072.17,20072.17,19552.66,19552.66,6400],["2026-08-20",20497.23,20497.23,19741.57,19741.57,17600],["2026-08-21",19599.88,20450.0,19552.66,20450.0,36700],["2026-08-24",20402.77,20591.69,20072.17,20308.31,55600],["2026-08-25",20119.4,20497.23,20119.4,20166.63,34000],["2026-08-26",20213.86,20686.14,20213.86,20497.23,67400],["2026-08-27",20591.69,20591.69,20308.31,20402.77,7100],["2026-08-28",20402.77,20450.0,20308.31,20450.0,6900],["2026-09-03",20402.77,20450.0,20308.31,20402.77,16300],["2026-09-04",20686.14,20686.14,20402.77,20497.23,1300],["2026-09-07",20072.17,20591.69,20072.17,20450.0,18200],["2026-09-08",20402.77,20402.77,20308.31,20355.54,1300],["2026-09-09",20308.31,20497.23,20308.31,20355.54,6200],["2026-09-10",20355.54,20355.54,20261.09,20261.09,13200],["2026-09-11",20261.09,20261.09,20072.17,20072.17,4900],["2026-09-14",20213.86,20213.86,19930.48,19930.48,6700],["2026-09-15",20166.63,20166.63,19930.48,19930.48,111500],["2026-09-16",19930.48,19930.48,19788.8,19788.8,11000],["2026-09-17",19741.57,19977.71,19741.57,19883.26,16200],["2026-09-18",19883.26,20308.31,19836.03,20213.86,20500],["2026-09-21",20308.31,20591.69,20119.4,20497.23,46600],["2026-09-22",20450.0,20544.46,20024.94,20450.0,10900],["2026-09-23",20497.23,20780.6,20450.0,20686.14,57300],["2026-09-24",20638.91,20686.14,20308.31,20355.54,14200],["2026-09-25",20733.37,20733.37,20308.31,20308.31,10600],["2026-09-28",20213.86,20686.14,20213.86,20591.69,62000],["2026-09-29",20733.37,20733.37,20355.54,20402.77,18500],["2026-09-30",20733.37,20733.37,20308.31,20355.54,50400],["2026-10-01",20355.54,20497.23,20261.09,20355.54,13300],["2026-10-02",20355.54,20591.69,20355.54,20402.77,55500],["2026-10-05",20402.77,20686.14,19741.57,20497.23,47200],["2026-10-06",20591.69,20591.69,20213.86,20450.0,32000],["2026-10-07",20700.0,20900.0,19900.0,20800.0,60900],["2026-10-08",20600.0,20850.0,20100.0,20350.0,13800],["2026-10-09",20200.0,20200.0,19900.0,20050.0,24300],["2026-10-12",20200.0,20200.0,18800.0,19750.0,35600]]}