{"sym":"C32","index":false,"bars":[["2010-10-13",496.76,496.76,496.76,496.76,0],["2010-10-14",496.76,496.76,496.76,496.76,0],["2010-10-15",496.76,496.76,496.76,496.76,0],["2010-10-18",496.76,496.76,496.76,496.76,0],["2010-10-19",496.76,496.76,496.76,496.76,0],["2010-10-20",496.76,496.76,496.76,496.76,0],["2010-10-21",496.76,496.76,496.76,496.76,0],["2010-10-22",496.76,496.76,496.76,496.76,0],["2010-10-25",496.76,496.76,496.76,496.76,0],["2010-10-26",496.76,496.76,496.76,496.76,0],["2010-10-27",496.76,496.76,496.76,496.76,0],["2010-10-29",496.76,496.76,496.76,496.76,0],["2010-11-04",496.76,496.76,496.76,496.76,0],["2010-11-08",496.76,496.76,496.76,496.76,0],["2010-11-15",496.76,496.76,496.76,496.76,0],["2010-11-16",496.76,496.76,496.76,496.76,0],["2010-11-17",496.76,496.76,496.76,496.76,0],["2010-11-18",496.76,496.76,496.76,496.76,0],["2010-11-22",496.76,496.76,496.76,496.76,0],["2010-11-29",496.76,496.76,496.76,496.76,0],["2010-11-30",496.76,496.76,496.76,496.76,0],["2010-12-08",496.76,496.76,496.76,496.76,0],["2010-12-09",496.76,496.76,496.76,496.76,0],["2010-12-10",496.76,496.76,496.76,496.76,0],["2010-12-13",496.76,496.76,496.76,496.76,0],["2010-12-15",496.76,496.76,496.76,496.76,0],["2010-12-16",496.76,496.76,496.76,496.76,0],["2010-12-17",496.76,496.76,496.76,496.76,0],["2010-12-20",496.76,496.76,496.76,496.76,0],["2010-12-27",496.76,496.76,496.76,496.76,0],["2010-12-28",496.76,496.76,496.76,496.76,0],["2010-12-30",496.76,496.76,496.76,496.76,0],["2010-12-31",496.76,496.76,496.76,496.76,0],["2011-01-04",496.76,496.76,496.76,496.76,0],["2011-01-05",496.76,496.76,496.76,496.76,0],["2011-01-06",496.76,496.76,496.76,496.76,0],["2011-01-12",496.76,496.76,496.76,496.76,0],["2011-01-19",496.76,496.76,496.76,496.76,0],["2011-01-20",496.76,496.76,496.76,496.76,0],["2011-01-25",496.76,496.76,496.76,496.76,0],["2011-01-27",496.76,496.76,496.76,496.76,0],["2011-02-23",496.76,496.76,496.76,496.76,300],["2011-02-24",496.76,496.76,496.76,496.76,0],["2011-02-25",496.76,496.76,496.76,496.76,0],["2011-02-28",496.76,496.76,496.76,496.76,0],["2011-03-01",496.76,496.76,496.76,496.76,0],["2011-03-02",496.76,496.76,496.76,496.76,0],["2011-03-03",496.76,496.76,496.76,496.76,0],["2011-03-04",496.76,496.76,496.76,496.76,0],["2011-03-07",496.76,496.76,496.76,496.76,0],["2011-03-08",517.46,517.46,517.46,517.46,200],["2011-03-09",517.46,517.46,517.46,517.46,0],["2011-03-10",517.46,517.46,517.46,517.46,0],["2011-03-11",517.46,517.46,517.46,517.46,0],["2011-03-14",517.46,517.46,517.46,517.46,0],["2011-03-15",467.78,467.78,467.78,467.78,100],["2011-03-16",467.78,467.78,467.78,467.78,0],["2011-03-17",467.78,467.78,467.78,467.78,0],["2011-03-18",422.25,476.06,422.25,476.06,200],["2011-03-21",451.22,451.22,451.22,451.22,0],["2011-03-22",451.22,451.22,451.22,451.22,0],["2011-03-23",451.22,451.22,451.22,451.22,0],["2011-03-24",451.22,451.22,451.22,451.22,0],["2011-03-25",451.22,451.22,451.22,451.22,0],["2011-03-28",413.97,413.97,413.97,413.97,100],["2011-03-29",413.97,413.97,413.97,413.97,0],["2011-03-30",413.97,413.97,413.97,413.97,0],["2011-03-31",413.97,413.97,413.97,413.97,0],["2011-04-01",413.97,413.97,413.97,413.97,0],["2011-04-04",413.97,413.97,413.97,413.97,0],["2011-04-05",413.97,413.97,413.97,413.97,0],["2011-04-06",413.97,413.97,413.97,413.97,0],["2011-04-07",413.97,413.97,413.97,413.97,0],["2011-04-08",413.97,413.97,413.97,413.97,0],["2011-04-13",413.97,413.97,413.97,413.97,0],["2011-04-14",413.97,413.97,413.97,413.97,0],["2011-04-15",413.97,413.97,413.97,413.97,0],["2011-04-18",380.85,380.85,380.85,380.85,100],["2011-04-19",380.85,380.85,380.85,380.85,0],["2011-04-20",380.85,380.85,380.85,380.85,0],["2011-04-21",380.85,380.85,380.85,380.85,0],["2011-04-22",380.85,380.85,380.85,380.85,0],["2011-04-25",380.85,380.85,380.85,380.85,0],["2011-04-26",380.85,380.85,380.85,380.85,0],["2011-04-27",380.85,380.85,380.85,380.85,0],["2011-04-28",380.85,380.85,380.85,380.85,0],["2011-04-29",380.85,380.85,380.85,380.85,0],["2011-05-04",380.85,380.85,380.85,380.85,0],["2011-05-05",380.85,380.85,380.85,380.85,0],["2011-05-06",380.85,380.85,380.85,380.85,0],["2011-05-09",343.59,343.59,343.59,343.59,100],["2011-05-10",343.59,343.59,343.59,343.59,0],["2011-05-11",343.59,343.59,343.59,343.59,0],["2011-05-12",343.59,343.59,343.59,343.59,0],["2011-05-13",343.59,343.59,343.59,343.59,0],["2011-05-16",343.59,343.59,343.59,343.59,0],["2011-05-17",310.47,310.47,310.47,310.47,100],["2011-05-18",310.47,310.47,310.47,310.47,0],["2011-05-19",310.47,310.47,310.47,310.47,0],["2011-05-20",310.47,310.47,310.47,310.47,0],["2011-05-23",310.47,310.47,310.47,310.47,0],["2011-05-24",310.47,310.47,310.47,310.47,0],["2011-05-25",310.47,310.47,310.47,310.47,0],["2011-05-26",310.47,310.47,310.47,310.47,0],["2011-05-27",310.47,310.47,310.47,310.47,0],["2011-05-30",281.5,281.5,281.5,281.5,100],["2011-05-31",281.5,281.5,281.5,281.5,0],["2011-06-01",256.66,256.66,256.66,256.66,100],["2011-06-02",256.66,256.66,256.66,256.66,0],["2011-06-03",256.66,256.66,256.66,256.66,0],["2011-06-06",256.66,256.66,256.66,256.66,0],["2011-06-07",256.66,256.66,256.66,256.66,0],["2011-06-08",256.66,256.66,256.66,256.66,0],["2011-06-09",256.66,256.66,256.66,256.66,0],["2011-06-10",256.66,256.66,256.66,256.66,0],["2011-06-13",256.66,256.66,256.66,256.66,0],["2011-06-14",256.66,256.66,256.66,256.66,0],["2011-06-15",256.66,256.66,256.66,256.66,0],["2011-06-16",256.66,256.66,256.66,256.66,0],["2011-06-17",278.5,278.5,278.5,278.5,100],["2011-06-20",251.2,251.2,251.2,251.2,100],["2011-06-21",251.2,251.2,251.2,251.2,0],["2011-06-22",251.2,251.2,251.2,251.2,0],["2011-06-23",251.2,251.2,251.2,251.2,0],["2011-06-24",251.2,251.2,251.2,251.2,0],["2011-06-27",251.2,251.2,251.2,251.2,0],["2011-06-28",251.2,251.2,251.2,251.2,0],["2011-06-29",251.2,251.2,251.2,251.2,0],["2011-06-30",229.35,229.35,229.35,229.35,100],["2011-07-01",229.35,229.35,229.35,229.35,0],["2011-07-04",229.35,229.35,229.35,229.35,0],["2011-07-05",229.35,229.35,229.35,229.35,0],["2011-07-06",229.35,229.35,229.35,229.35,0],["2011-07-07",229.35,229.35,229.35,229.35,0],["2011-07-08",229.35,229.35,229.35,229.35,0],["2011-07-11",229.35,229.35,229.35,229.35,0],["2011-07-12",229.35,229.35,229.35,229.35,0],["2011-07-13",229.35,229.35,229.35,229.35,0],["2011-07-14",229.35,229.35,229.35,229.35,0],["2011-07-15",229.35,229.35,229.35,229.35,0],["2011-07-18",229.35,229.35,229.35,229.35,0],["2011-07-19",229.35,229.35,229.35,229.35,0],["2011-07-20",229.35,229.35,229.35,229.35,0],["2011-07-21",229.35,229.35,229.35,229.35,0],["2011-07-22",229.35,229.35,229.35,229.35,0],["2011-07-25",229.35,229.35,229.35,229.35,0],["2011-07-26",229.35,229.35,229.35,229.35,0],["2011-07-27",229.35,229.35,229.35,229.35,0],["2011-07-28",229.35,229.35,229.35,229.35,0],["2011-07-29",229.35,229.35,229.35,229.35,0],["2011-08-01",229.35,229.35,229.35,229.35,0],["2011-08-02",229.35,229.35,229.35,229.35,0],["2011-08-03",229.35,229.35,229.35,229.35,0],["2011-08-04",229.35,229.35,229.35,229.35,0],["2011-08-05",229.35,229.35,229.35,229.35,0],["2011-08-08",258.95,258.95,258.95,258.95,100],["2011-08-09",236.75,236.75,236.75,236.75,100],["2011-08-10",236.75,236.75,236.75,236.75,0],["2011-08-11",236.75,236.75,236.75,236.75,0],["2011-08-12",236.75,236.75,236.75,236.75,0],["2011-08-15",236.75,236.75,236.75,236.75,0],["2011-08-16",236.75,236.75,236.75,236.75,0],["2011-08-17",236.75,236.75,236.75,236.75,0],["2011-08-18",236.75,236.75,236.75,236.75,0],["2011-08-19",236.75,236.75,236.75,236.75,0],["2011-08-22",236.75,236.75,236.75,236.75,0],["2011-08-23",236.75,236.75,236.75,236.75,0],["2011-08-24",236.75,236.75,236.75,236.75,0],["2011-08-25",236.75,236.75,236.75,236.75,0],["2011-08-26",236.75,236.75,236.75,236.75,0],["2011-08-29",236.75,236.75,236.75,236.75,0],["2011-08-30",236.75,236.75,236.75,236.75,0],["2011-08-31",236.75,236.75,236.75,236.75,0],["2011-09-01",236.75,236.75,236.75,236.75,0],["2011-09-05",236.75,236.75,236.75,236.75,0],["2011-09-06",236.75,236.75,236.75,236.75,0],["2011-09-07",236.75,236.75,236.75,236.75,0],["2011-09-08",236.75,236.75,236.75,236.75,0],["2011-09-09",236.75,236.75,236.75,236.75,0],["2011-09-12",236.75,236.75,236.75,236.75,0],["2011-09-13",236.75,236.75,236.75,236.75,0],["2011-09-14",236.75,236.75,236.75,236.75,0],["2011-09-15",236.75,236.75,236.75,236.75,0],["2011-09-16",236.75,236.75,236.75,236.75,0],["2011-09-19",236.75,236.75,236.75,236.75,0],["2011-09-20",236.75,236.75,236.75,236.75,0],["2011-09-21",236.75,236.75,236.75,236.75,0],["2011-09-22",236.75,236.75,236.75,236.75,0],["2011-09-23",236.75,236.75,236.75,236.75,0],["2011-09-26",236.75,236.75,236.75,236.75,0],["2011-09-27",236.75,236.75,236.75,236.75,0],["2011-09-28",236.75,236.75,236.75,236.75,0],["2011-09-29",236.75,236.75,236.75,236.75,0],["2011-09-30",236.75,236.75,236.75,236.75,0],["2011-10-03",236.75,236.75,236.75,236.75,0],["2011-10-04",236.75,236.75,236.75,236.75,0],["2011-10-05",236.75,236.75,236.75,236.75,0],["2011-10-06",236.75,236.75,236.75,236.75,0],["2011-10-07",236.75,236.75,236.75,236.75,0],["2011-10-10",236.75,236.75,236.75,236.75,0],["2011-10-11",236.75,236.75,236.75,236.75,0],["2011-10-12",236.75,236.75,236.75,236.75,0],["2011-10-13",236.75,236.75,236.75,236.75,0],["2011-10-14",229.35,229.35,229.35,229.35,100],["2011-10-17",229.35,229.35,229.35,229.35,0],["2011-10-18",229.35,229.35,229.35,229.35,0],["2011-10-19",229.35,229.35,229.35,229.35,0],["2011-10-20",229.35,229.35,229.35,229.35,0],["2011-10-21",229.35,229.35,229.35,229.35,0],["2011-10-24",229.35,229.35,229.35,229.35,0],["2011-10-25",229.35,229.35,229.35,229.35,0],["2011-10-26",229.35,229.35,229.35,229.35,0],["2011-10-27",229.35,229.35,229.35,229.35,0],["2011-10-28",229.35,229.35,229.35,229.35,0],["2011-10-31",229.35,229.35,229.35,229.35,0],["2011-11-01",229.35,229.35,229.35,229.35,0],["2011-11-02",229.35,229.35,229.35,229.35,0],["2011-11-03",229.35,229.35,229.35,229.35,0],["2011-11-04",229.35,229.35,229.35,229.35,0],["2011-11-07",229.35,229.35,229.35,229.35,0],["2011-11-08",229.35,229.35,229.35,229.35,0],["2011-11-09",229.35,229.35,229.35,229.35,0],["2011-11-10",229.35,229.35,229.35,229.35,0],["2011-11-11",229.35,229.35,229.35,229.35,0],["2011-11-14",229.35,229.35,229.35,229.35,0],["2011-11-15",229.35,229.35,229.35,229.35,0],["2011-11-16",229.35,229.35,229.35,229.35,0],["2011-11-17",229.35,229.35,229.35,229.35,0],["2011-11-18",229.35,229.35,229.35,229.35,0],["2011-11-21",229.35,229.35,229.35,229.35,0],["2011-11-22",229.35,229.35,229.35,229.35,0],["2011-11-23",229.35,229.35,229.35,229.35,0],["2011-11-24",229.35,229.35,229.35,229.35,0],["2011-11-25",229.35,229.35,229.35,229.35,0],["2011-11-28",229.35,229.35,229.35,229.35,0],["2011-11-29",229.35,229.35,229.35,229.35,0],["2011-11-30",229.35,229.35,229.35,229.35,0],["2011-12-01",229.35,229.35,229.35,229.35,0],["2011-12-02",229.35,229.35,229.35,229.35,0],["2011-12-05",229.35,229.35,229.35,229.35,0],["2011-12-06",229.35,229.35,229.35,229.35,0],["2011-12-07",229.35,229.35,229.35,229.35,0],["2011-12-08",229.35,229.35,229.35,229.35,0],["2011-12-09",229.35,229.35,229.35,229.35,0],["2011-12-12",229.35,229.35,229.35,229.35,0],["2011-12-13",229.35,229.35,229.35,229.35,0],["2011-12-14",229.35,229.35,229.35,229.35,0],["2011-12-15",229.35,229.35,229.35,229.35,0],["2011-12-16",229.35,229.35,229.35,229.35,0],["2011-12-19",229.35,229.35,229.35,229.35,0],["2011-12-20",229.35,229.35,229.35,229.35,0],["2011-12-21",229.35,229.35,229.35,229.35,0],["2011-12-22",229.35,229.35,229.35,229.35,0],["2011-12-23",229.35,229.35,229.35,229.35,0],["2011-12-26",229.35,229.35,229.35,229.35,0],["2011-12-27",229.35,229.35,229.35,229.35,0],["2011-12-28",229.35,229.35,229.35,229.35,0],["2011-12-29",229.35,229.35,229.35,229.35,0],["2011-12-30",229.35,229.35,229.35,229.35,0],["2012-01-03",229.35,229.35,229.35,229.35,0],["2012-01-04",229.35,229.35,229.35,229.35,0],["2012-01-05",229.35,229.35,229.35,229.35,0],["2012-01-06",229.35,229.35,229.35,229.35,0],["2012-01-09",229.35,229.35,229.35,229.35,0],["2012-01-10",229.35,229.35,229.35,229.35,0],["2012-01-11",229.35,229.35,229.35,229.35,0],["2012-01-12",229.35,229.35,229.35,229.35,0],["2012-01-13",229.35,229.35,229.35,229.35,0],["2012-01-16",229.35,229.35,229.35,229.35,0],["2012-01-17",229.35,229.35,229.35,229.35,0],["2012-01-18",229.35,229.35,229.35,229.35,0],["2012-01-19",229.35,229.35,229.35,229.35,0],["2012-01-20",229.35,229.35,229.35,229.35,0],["2012-01-30",238.91,238.91,238.91,238.91,100],["2012-01-31",238.91,238.91,238.91,238.91,0],["2012-02-01",238.91,238.91,238.91,238.91,0],["2012-02-03",238.91,238.91,238.91,238.91,0],["2012-02-06",238.91,238.91,238.91,238.91,0],["2012-02-07",238.91,238.91,238.91,238.91,0],["2012-02-08",238.91,238.91,238.91,238.91,0],["2012-02-09",238.91,238.91,238.91,238.91,0],["2012-02-10",238.91,238.91,238.91,238.91,0],["2012-02-13",238.91,238.91,238.91,238.91,0],["2012-02-14",238.91,238.91,238.91,238.91,0],["2012-02-15",238.91,238.91,238.91,238.91,0],["2012-02-16",238.91,238.91,238.91,238.91,0],["2012-02-17",238.91,238.91,238.91,238.91,0],["2012-02-20",238.91,238.91,238.91,238.91,0],["2012-02-21",238.91,238.91,238.91,238.91,0],["2012-02-22",238.91,238.91,238.91,238.91,0],["2012-02-23",238.91,238.91,238.91,238.91,0],["2012-02-24",238.91,238.91,238.91,238.91,0],["2012-02-27",238.91,238.91,238.91,238.91,0],["2012-02-28",238.91,238.91,238.91,238.91,0],["2012-02-29",238.91,238.91,238.91,238.91,0],["2012-03-01",238.91,238.91,238.91,238.91,0],["2012-03-02",238.91,238.91,238.91,238.91,0],["2012-03-05",238.91,238.91,238.91,238.91,0],["2012-03-06",238.91,238.91,238.91,238.91,0],["2012-03-07",238.91,238.91,238.91,238.91,0],["2012-03-08",238.91,238.91,238.91,238.91,0],["2012-03-09",238.91,238.91,238.91,238.91,0],["2012-03-12",334.48,334.48,334.48,334.48,100],["2012-03-13",334.48,334.48,334.48,334.48,0],["2012-03-14",334.48,334.48,334.48,334.48,0],["2012-03-15",334.48,334.48,334.48,334.48,0],["2012-03-16",334.48,334.48,334.48,334.48,0],["2012-03-19",334.48,334.48,334.48,334.48,0],["2012-03-20",334.48,334.48,334.48,334.48,0],["2012-03-21",334.48,334.48,334.48,334.48,0],["2012-03-22",334.48,334.48,334.48,334.48,0],["2012-03-23",334.48,334.48,334.48,334.48,0],["2012-03-26",334.48,334.48,334.48,334.48,0],["2012-03-27",334.48,334.48,334.48,334.48,0],["2012-03-28",334.48,334.48,334.48,334.48,0],["2012-03-29",334.48,334.48,334.48,334.48,0],["2012-03-30",334.48,334.48,334.48,334.48,0],["2012-04-03",334.48,334.48,334.48,334.48,0],["2012-04-04",334.48,334.48,334.48,334.48,0],["2012-04-05",334.48,334.48,334.48,334.48,0],["2012-04-06",334.48,334.48,334.48,334.48,0],["2012-04-09",334.48,334.48,334.48,334.48,0],["2012-04-10",334.48,334.48,334.48,334.48,0],["2012-04-11",334.48,334.48,334.48,334.48,0],["2012-04-12",334.48,334.48,334.48,334.48,0],["2012-04-13",334.48,334.48,334.48,334.48,0],["2012-04-16",334.48,334.48,334.48,334.48,0],["2012-04-17",334.48,334.48,334.48,334.48,0],["2012-04-18",334.48,334.48,334.48,334.48,0],["2012-04-19",334.48,334.48,334.48,334.48,0],["2012-04-20",334.48,334.48,334.48,334.48,0],["2012-04-23",334.48,334.48,334.48,334.48,0],["2012-04-24",334.48,334.48,334.48,334.48,0],["2012-04-25",334.48,334.48,334.48,334.48,0],["2012-04-26",334.48,334.48,334.48,334.48,0],["2012-04-27",334.48,334.48,334.48,334.48,0],["2012-05-02",334.48,334.48,334.48,334.48,0],["2012-05-03",334.48,334.48,334.48,334.48,0],["2012-05-04",334.48,334.48,334.48,334.48,0],["2012-05-07",334.48,334.48,334.48,334.48,0],["2012-05-08",334.48,334.48,334.48,334.48,0],["2012-05-09",334.48,334.48,334.48,334.48,0],["2012-05-10",334.48,334.48,334.48,334.48,0],["2012-05-11",334.48,334.48,334.48,334.48,0],["2012-05-14",334.48,334.48,334.48,334.48,0],["2012-05-15",334.48,334.48,334.48,334.48,0],["2012-05-16",334.48,334.48,334.48,334.48,0],["2012-05-17",334.48,334.48,334.48,334.48,0],["2012-05-18",334.48,334.48,334.48,334.48,0],["2012-05-21",334.48,334.48,334.48,334.48,0],["2012-05-22",334.48,334.48,334.48,334.48,0],["2012-05-23",334.48,334.48,334.48,334.48,0],["2012-05-24",334.48,334.48,334.48,334.48,0],["2012-05-25",334.48,334.48,334.48,334.48,0],["2012-05-28",334.48,334.48,334.48,334.48,0],["2012-05-29",334.48,334.48,334.48,334.48,0],["2012-05-30",378.1,378.1,378.1,378.1,100],["2012-05-31",378.1,378.1,378.1,378.1,0],["2012-06-01",378.1,378.1,378.1,378.1,0],["2012-06-04",378.1,378.1,378.1,378.1,0],["2012-06-05",378.1,378.1,378.1,378.1,0],["2012-06-06",378.1,378.1,378.1,378.1,0],["2012-06-07",378.1,378.1,378.1,378.1,0],["2012-06-08",378.1,378.1,378.1,378.1,0],["2012-06-11",378.1,378.1,378.1,378.1,0],["2012-06-12",378.1,378.1,378.1,378.1,0],["2012-06-13",378.1,378.1,378.1,378.1,0],["2012-06-14",378.1,378.1,378.1,378.1,0],["2012-06-15",378.1,378.1,378.1,378.1,0],["2012-06-18",378.1,378.1,378.1,378.1,0],["2012-06-19",378.1,378.1,378.1,378.1,0],["2012-06-20",378.1,378.1,378.1,378.1,0],["2012-06-21",378.1,378.1,378.1,378.1,0],["2012-06-22",378.1,378.1,378.1,378.1,0],["2012-06-25",378.1,378.1,378.1,378.1,0],["2012-06-26",378.1,378.1,378.1,378.1,0],["2012-06-27",378.1,378.1,378.1,378.1,0],["2012-06-28",378.1,378.1,378.1,378.1,0],["2012-06-29",407.19,407.19,407.19,407.19,100],["2012-07-02",407.19,407.19,407.19,407.19,0],["2012-07-03",407.19,407.19,407.19,407.19,0],["2012-07-04",407.19,407.19,407.19,407.19,0],["2012-07-05",407.19,407.19,407.19,407.19,0],["2012-07-06",407.19,407.19,407.19,407.19,0],["2012-07-09",407.19,407.19,407.19,407.19,0],["2012-07-10",407.19,407.19,407.19,407.19,0],["2012-07-11",407.19,407.19,407.19,407.19,0],["2012-07-12",407.19,407.19,407.19,407.19,0],["2012-07-13",407.19,407.19,407.19,407.19,0],["2012-07-16",407.19,407.19,407.19,407.19,0],["2012-07-17",407.19,407.19,407.19,407.19,0],["2012-07-18",407.19,407.19,407.19,407.19,0],["2012-07-19",407.19,407.19,407.19,407.19,0],["2012-07-20",407.19,407.19,407.19,407.19,0],["2012-07-23",407.19,407.19,407.19,407.19,0],["2012-07-24",407.19,407.19,407.19,407.19,0],["2012-07-25",407.19,407.19,407.19,407.19,0],["2012-07-26",407.19,407.19,407.19,407.19,0],["2012-07-27",407.19,407.19,407.19,407.19,0],["2012-07-30",407.19,407.19,407.19,407.19,0],["2012-07-31",407.19,407.19,407.19,407.19,0],["2012-08-01",407.19,407.19,407.19,407.19,0],["2012-08-02",407.19,407.19,407.19,407.19,0],["2012-08-03",407.19,407.19,407.19,407.19,0],["2012-08-06",407.19,407.19,407.19,407.19,0],["2012-08-07",407.19,407.19,407.19,407.19,0],["2012-08-08",407.19,407.19,407.19,407.19,0],["2012-08-09",407.19,407.19,407.19,407.19,0],["2012-08-10",407.19,407.19,407.19,407.19,0],["2012-08-13",407.19,407.19,407.19,407.19,0],["2012-08-14",407.19,407.19,407.19,407.19,0],["2012-08-15",407.19,407.19,407.19,407.19,0],["2012-08-16",407.19,407.19,407.19,407.19,0],["2012-08-17",407.19,407.19,407.19,407.19,0],["2012-08-20",407.19,407.19,407.19,407.19,0],["2012-08-21",407.19,407.19,407.19,407.19,0],["2012-08-22",407.19,407.19,407.19,407.19,0],["2012-08-23",407.19,407.19,407.19,407.19,0],["2012-08-24",407.19,407.19,407.19,407.19,0],["2012-08-27",407.19,407.19,407.19,407.19,0],["2012-08-28",407.19,407.19,407.19,407.19,0],["2012-08-29",407.19,407.19,407.19,407.19,0],["2012-08-30",407.19,407.19,407.19,407.19,0],["2012-08-31",407.19,407.19,407.19,407.19,0],["2012-09-04",407.19,407.19,407.19,407.19,0],["2012-09-05",407.19,407.19,407.19,407.19,0],["2012-09-06",407.19,407.19,407.19,407.19,0],["2012-09-07",407.19,407.19,407.19,407.19,0],["2012-09-10",407.19,407.19,407.19,407.19,0],["2012-09-11",407.19,407.19,407.19,407.19,0],["2012-09-12",407.19,407.19,407.19,407.19,0],["2012-09-13",407.19,407.19,407.19,407.19,0],["2012-09-14",407.19,407.19,407.19,407.19,0],["2012-09-17",407.19,407.19,407.19,407.19,0],["2012-09-18",407.19,407.19,407.19,407.19,0],["2012-09-19",407.19,407.19,407.19,407.19,0],["2012-09-20",407.19,407.19,407.19,407.19,0],["2012-09-21",407.19,407.19,407.19,407.19,0],["2012-09-24",407.19,407.19,407.19,407.19,0],["2012-09-25",407.19,407.19,407.19,407.19,0],["2012-09-26",407.19,407.19,407.19,407.19,0],["2012-09-27",407.19,407.19,407.19,407.19,0],["2012-09-28",407.19,407.19,407.19,407.19,0],["2012-10-01",407.19,407.19,407.19,407.19,0],["2012-10-02",407.19,407.19,407.19,407.19,0],["2012-10-03",407.19,407.19,407.19,407.19,0],["2012-10-04",407.19,407.19,407.19,407.19,0],["2012-10-05",407.19,407.19,407.19,407.19,0],["2012-10-08",407.19,407.19,407.19,407.19,0],["2012-10-09",407.19,407.19,407.19,407.19,0],["2012-10-10",407.19,407.19,407.19,407.19,0],["2012-10-11",407.19,407.19,407.19,407.19,0],["2012-10-12",407.19,407.19,407.19,407.19,0],["2012-10-15",407.19,407.19,407.19,407.19,0],["2012-10-16",407.19,407.19,407.19,407.19,0],["2012-10-17",407.19,407.19,407.19,407.19,0],["2012-10-18",407.19,407.19,407.19,407.19,0],["2012-10-19",407.19,407.19,407.19,407.19,0],["2012-10-22",407.19,407.19,407.19,407.19,0],["2012-10-23",407.19,407.19,407.19,407.19,0],["2012-10-24",407.19,407.19,407.19,407.19,0],["2012-10-25",407.19,407.19,407.19,407.19,0],["2012-10-26",407.19,407.19,407.19,407.19,0],["2012-10-29",407.19,407.19,407.19,407.19,0],["2012-10-30",407.19,407.19,407.19,407.19,0],["2012-10-31",407.19,407.19,407.19,407.19,0],["2012-11-01",407.19,407.19,407.19,407.19,0],["2012-11-02",407.19,407.19,407.19,407.19,0],["2012-11-05",407.19,407.19,407.19,407.19,0],["2012-11-06",407.19,407.19,407.19,407.19,0],["2012-11-07",407.19,407.19,407.19,407.19,0],["2012-11-08",407.19,407.19,407.19,407.19,0],["2012-11-09",407.19,407.19,407.19,407.19,0],["2012-11-12",407.19,407.19,407.19,407.19,0],["2012-11-13",407.19,407.19,407.19,407.19,0],["2012-11-14",407.19,407.19,407.19,407.19,0],["2012-11-15",407.19,407.19,407.19,407.19,0],["2012-11-16",407.19,407.19,407.19,407.19,0],["2012-11-19",407.19,407.19,407.19,407.19,0],["2012-11-20",407.19,407.19,407.19,407.19,0],["2012-11-21",407.19,407.19,407.19,407.19,0],["2012-11-22",407.19,407.19,407.19,407.19,0],["2012-11-23",407.19,407.19,407.19,407.19,0],["2012-11-30",2094.11,2094.11,2094.11,2094.11,1100],["2012-12-03",1992.31,1992.31,1992.31,1992.31,350],["2012-12-04",1905.06,1905.06,1905.06,1905.06,50],["2012-12-05",1817.8,1890.52,1817.8,1817.8,250],["2012-12-06",1730.55,1730.55,1730.55,1730.55,70030],["2012-12-07",1657.84,1745.09,1657.84,1716.01,127540],["2012-12-10",1686.92,1745.09,1686.92,1716.01,65140],["2012-12-11",1759.63,1759.63,1701.46,1701.46,40060],["2012-12-12",1701.46,1701.46,1686.92,1701.46,70880],["2012-12-13",1701.46,1716.01,1686.92,1701.46,41740],["2012-12-14",1701.46,1745.09,1701.46,1745.09,103800],["2012-12-17",1745.09,1759.63,1730.55,1745.09,74960],["2012-12-18",1745.09,1759.63,1730.55,1730.55,114650],["2012-12-19",1730.55,1745.09,1716.01,1745.09,87880],["2012-12-20",1745.09,1832.35,1745.09,1832.35,123280],["2012-12-21",1875.97,1875.97,1832.35,1861.43,18570],["2012-12-24",1875.97,1875.97,1817.8,1846.89,60550],["2012-12-25",1846.89,1846.89,1817.8,1832.35,48460],["2012-12-26",1861.43,1861.43,1817.8,1832.35,28720],["2012-12-27",1875.97,1890.52,1861.43,1890.52,24190],["2012-12-28",1948.68,1977.77,1905.06,1977.77,33890],["2013-01-02",2035.94,2065.02,1963.23,1992.31,82510],["2013-01-03",2035.94,2035.94,1977.77,1977.77,30910],["2013-01-04",1977.77,2035.94,1977.77,2035.94,16160],["2013-01-07",2035.94,2065.02,2035.94,2065.02,47100],["2013-01-08",2065.02,2065.02,2021.4,2065.02,34450],["2013-01-09",2065.02,2094.11,2035.94,2035.94,35350],["2013-01-10",2050.48,2050.48,2035.94,2035.94,21600],["2013-01-11",2115.47,2115.47,2051.85,2083.66,12000],["2013-01-14",2083.66,2083.66,2020.03,2020.03,21120],["2013-01-15",2067.75,2067.75,2004.13,2051.85,7100],["2013-01-16",2083.66,2115.47,2067.75,2067.75,14790],["2013-01-17",2067.75,2067.75,2004.13,2051.85,13220],["2013-01-18",2051.85,2051.85,2004.13,2051.85,22700],["2013-01-21",2083.66,2083.66,1972.32,1972.32,5210],["2013-01-22",1972.32,1972.32,1908.69,1908.69,3860],["2013-01-23",1908.69,1972.32,1908.69,1908.69,15140],["2013-01-24",2035.94,2035.94,1940.5,2004.13,8120],["2013-01-25",2067.75,2067.75,2035.94,2051.85,650],["2013-01-28",2083.66,2083.66,1956.41,2035.94,42580],["2013-01-29",2004.13,2035.94,1956.41,1956.41,29460],["2013-01-30",1972.32,1988.22,1956.41,1972.32,25300],["2013-01-31",1940.5,1972.32,1908.69,1972.32,18930],["2013-02-01",1940.5,1988.22,1940.5,1988.22,2850],["2013-02-04",1988.22,2004.13,1988.22,1988.22,10210],["2013-02-05",1988.22,1988.22,1988.22,1988.22,11500],["2013-02-06",2004.13,2004.13,1988.22,1988.22,7940],["2013-02-07",2004.13,2020.03,2004.13,2020.03,2870],["2013-02-08",2020.03,2035.94,2020.03,2020.03,18260],["2013-02-18",2020.03,2099.56,2020.03,2067.75,300],["2013-02-19",2067.75,2083.66,2067.75,2067.75,30810],["2013-02-20",2067.75,2067.75,2020.03,2051.85,75940],["2013-02-21",2051.85,2067.75,2020.03,2020.03,102290],["2013-02-22",2067.75,2067.75,2020.03,2067.75,38180],["2013-02-25",2067.75,2067.75,2051.85,2067.75,29790],["2013-02-26",2099.56,2099.56,2051.85,2067.75,13870],["2013-02-27",2035.94,2051.85,2020.03,2051.85,27910],["2013-02-28",2067.75,2067.75,2051.85,2051.85,9200],["2013-03-01",2051.85,2067.75,2051.85,2051.85,49580],["2013-03-04",2035.94,2051.85,2020.03,2051.85,14270],["2013-03-05",2051.85,2067.75,2020.03,2067.75,33160],["2013-03-06",2051.85,2051.85,2051.85,2051.85,3510],["2013-03-07",2067.75,2067.75,2051.85,2051.85,8370],["2013-03-08",2035.94,2067.75,2035.94,2051.85,48480],["2013-03-11",2035.94,2067.75,2020.03,2051.85,69150],["2013-03-12",2035.94,2051.85,2020.03,2035.94,48710],["2013-03-13",2035.94,2035.94,2020.03,2020.03,40000],["2013-03-14",2020.03,2020.03,2004.13,2020.03,30240],["2013-03-15",2004.13,2020.03,1972.32,2020.03,60710],["2013-03-18",2067.75,2067.75,1972.32,1972.32,34820],["2013-03-19",2035.94,2035.94,2035.94,2035.94,70],["2013-03-20",2035.94,2035.94,2020.03,2020.03,6050],["2013-03-21",2020.03,2035.94,2004.13,2035.94,33810],["2013-03-22",2035.94,2035.94,2004.13,2020.03,36210],["2013-03-25",2020.03,2035.94,2004.13,2035.94,9540],["2013-03-26",2020.03,2051.85,2020.03,2020.03,121420],["2013-03-27",2020.03,2131.37,2020.03,2099.56,76510],["2013-03-28",2147.28,2147.28,2083.66,2115.47,15770],["2013-03-29",2099.56,2115.47,2067.75,2115.47,66690],["2013-04-01",2067.75,2115.47,2067.75,2099.56,8770],["2013-04-02",2099.56,2115.47,2083.66,2083.66,9400],["2013-04-03",2083.66,2083.66,2067.75,2067.75,26390],["2013-04-04",2051.85,2083.66,2020.03,2083.66,60120],["2013-04-05",2067.75,2083.66,2067.75,2083.66,3590],["2013-04-08",2099.56,2099.56,2067.75,2083.66,18320],["2013-04-09",2083.66,2083.66,2067.75,2083.66,21710],["2013-04-10",2083.66,2115.47,2067.75,2083.66,56840],["2013-04-11",2115.47,2226.81,2099.56,2195.0,31290],["2013-04-12",2179.09,2195.0,2099.56,2147.28,10930],["2013-04-15",2195.0,2195.0,2099.56,2115.47,9360],["2013-04-16",2115.47,2147.28,2067.75,2067.75,25830],["2013-04-17",2083.66,2147.28,2083.66,2147.28,12400],["2013-04-18",2179.09,2179.09,2099.56,2131.37,6030],["2013-04-22",2147.28,2147.28,2115.47,2147.28,16330],["2013-04-23",2163.19,2226.81,2163.19,2195.0,40500],["2013-04-24",2226.81,2226.81,2163.19,2226.81,8220],["2013-04-25",2226.81,2226.81,2163.19,2163.19,3150],["2013-04-26",2226.81,2226.81,2131.37,2195.0,13070],["2013-05-02",2195.0,2195.0,2115.47,2163.19,14140],["2013-05-03",2163.19,2179.09,2163.19,2179.09,5490],["2013-05-06",2179.09,2226.81,2179.09,2226.81,11890],["2013-05-07",2226.81,2226.81,2179.09,2195.0,12560],["2013-05-08",2226.81,2258.62,2195.0,2226.81,17600],["2013-05-09",2258.62,2258.62,2242.71,2258.62,16510],["2013-05-10",2258.62,2258.62,2210.9,2226.81,56010],["2013-05-13",2226.81,2258.62,2210.9,2258.62,67550],["2013-05-14",2258.62,2258.62,2179.09,2179.09,128810],["2013-05-15",2226.81,2242.71,2179.09,2242.71,11110],["2013-05-16",2242.71,2258.62,2242.71,2242.71,30290],["2013-05-17",2242.71,2242.71,2195.0,2242.71,34850],["2013-05-20",2242.71,2242.71,2226.81,2242.71,7010],["2013-05-21",2258.62,2274.53,2242.71,2258.62,35280],["2013-05-22",2242.71,2290.43,2242.71,2290.43,36520],["2013-05-23",2290.43,2290.43,2242.71,2290.43,24480],["2013-05-24",2290.43,2306.34,2274.53,2274.53,3180],["2013-05-27",2274.53,2322.24,2274.53,2274.53,43970],["2013-05-28",2396.07,2396.07,2326.61,2378.7,43670],["2013-05-29",2343.98,2343.98,2291.89,2326.61,47410],["2013-05-30",2326.61,2326.61,2326.61,2326.61,5300],["2013-05-31",2326.61,2343.98,2309.25,2309.25,48400],["2013-06-03",2343.98,2343.98,2309.25,2309.25,3570],["2013-06-04",2309.25,2326.61,2309.25,2309.25,8720],["2013-06-05",2309.25,2326.61,2309.25,2326.61,10790],["2013-06-06",2326.61,2343.98,2326.61,2343.98,5850],["2013-06-07",2343.98,2361.34,2343.98,2361.34,28930],["2013-06-10",2361.34,2361.34,2343.98,2343.98,20500],["2013-06-11",2343.98,2378.7,2343.98,2378.7,28730],["2013-06-12",2378.7,2396.07,2343.98,2396.07,23860],["2013-06-13",2361.34,2378.7,2361.34,2378.7,17010],["2013-06-14",2378.7,2396.07,2378.7,2378.7,12210],["2013-06-17",2378.7,2413.43,2343.98,2413.43,17090],["2013-06-18",2413.43,2430.79,2413.43,2430.79,12100],["2013-06-19",2430.79,2430.79,2430.79,2430.79,6200],["2013-06-20",2430.79,2430.79,2430.79,2430.79,3190],["2013-06-21",2413.43,2413.43,2396.07,2413.43,2700],["2013-06-24",2378.7,2413.43,2378.7,2413.43,4010],["2013-06-25",2413.43,2413.43,2361.34,2396.07,4210],["2013-06-26",2309.25,2396.07,2309.25,2396.07,310],["2013-06-27",2396.07,2396.07,2396.07,2396.07,2510],["2013-06-28",2396.07,2413.43,2396.07,2413.43,9870],["2013-07-01",2396.07,2413.43,2396.07,2413.43,1030],["2013-07-02",2413.43,2413.43,2413.43,2413.43,0],["2013-07-03",2396.07,2413.43,2396.07,2413.43,6510],["2013-07-04",2413.43,2413.43,2413.43,2413.43,0],["2013-07-05",2413.43,2413.43,2378.7,2396.07,16030],["2013-07-08",2396.07,2413.43,2396.07,2396.07,11100],["2013-07-09",2378.7,2413.43,2361.34,2361.34,10110],["2013-07-10",2396.07,2413.43,2396.07,2413.43,7700],["2013-07-11",2517.61,2517.61,2517.61,2517.61,10],["2013-07-12",2500.24,2500.24,2396.07,2396.07,10900],["2013-07-15",2378.7,2430.79,2378.7,2430.79,6400],["2013-07-16",2517.61,2517.61,2517.61,2517.61,10],["2013-07-17",2517.61,2517.61,2396.07,2396.07,2450],["2013-07-18",2396.07,2430.79,2396.07,2430.79,1510],["2013-07-19",2517.61,2569.69,2482.88,2569.69,57240],["2013-07-22",2673.87,2673.87,2569.69,2604.42,42470],["2013-07-23",2604.42,2621.78,2587.06,2604.42,5350],["2013-07-24",2604.42,2604.42,2587.06,2587.06,600],["2013-07-25",2569.69,2621.78,2552.33,2621.78,17260],["2013-07-26",2604.42,2621.78,2552.33,2621.78,43660],["2013-07-29",2621.78,2621.78,2587.06,2621.78,21250],["2013-07-30",2604.42,2621.78,2587.06,2621.78,6190],["2013-07-31",2587.06,2604.42,2587.06,2587.06,4120],["2013-08-01",2552.33,2743.32,2552.33,2708.6,44870],["2013-08-02",2639.14,2639.14,2604.42,2621.78,7700],["2013-08-05",2621.78,2639.14,2604.42,2621.78,12330],["2013-08-06",2621.78,2621.78,2569.69,2569.69,5830],["2013-08-07",2621.78,2621.78,2569.69,2569.69,3210],["2013-08-08",2569.69,2587.06,2569.69,2587.06,3420],["2013-08-09",2604.42,2621.78,2604.42,2621.78,3060],["2013-08-12",2604.42,2621.78,2604.42,2621.78,10310],["2013-08-13",2639.14,2639.14,2621.78,2639.14,18980],["2013-08-14",2621.78,2639.14,2587.06,2639.14,5420],["2013-08-15",2639.14,2691.23,2604.42,2673.87,10100],["2013-08-16",2587.06,2656.51,2569.69,2656.51,12760],["2013-08-19",2587.06,2673.87,2569.69,2639.14,6270],["2013-08-20",2621.78,2743.32,2604.42,2743.32,67960],["2013-08-21",2743.32,2743.32,2639.14,2691.23,70],["2013-08-22",2691.23,2691.23,2639.14,2639.14,16210],["2013-08-23",2639.14,2691.23,2639.14,2673.87,3040],["2013-08-26",2621.78,2673.87,2621.78,2673.87,8160],["2013-08-27",2673.87,2673.87,2604.42,2673.87,30520],["2013-08-28",2621.78,2656.51,2604.42,2656.51,33620],["2013-08-29",2621.78,2639.14,2604.42,2639.14,2810],["2013-08-30",2621.78,2656.51,2604.42,2656.51,40520],["2013-09-03",2673.87,2673.87,2673.87,2673.87,20],["2013-09-04",2673.87,2673.87,2673.87,2673.87,10],["2013-09-05",2656.51,2656.51,2656.51,2656.51,3000],["2013-09-06",2639.14,2656.51,2639.14,2656.51,9010],["2013-09-09",2604.42,2604.42,2604.42,2604.42,2340],["2013-09-10",2656.51,2656.51,2621.78,2656.51,3110],["2013-09-11",2621.78,2639.14,2621.78,2639.14,2630],["2013-09-12",2621.78,2621.78,2604.42,2621.78,27170],["2013-09-13",2639.14,2639.14,2604.42,2621.78,12130],["2013-09-16",2639.14,2639.14,2604.42,2604.42,5580],["2013-09-17",2604.42,2639.14,2604.42,2621.78,8860],["2013-09-18",2639.14,2639.14,2621.78,2621.78,3420],["2013-09-19",2621.78,2639.14,2621.78,2639.14,1910],["2013-09-20",2639.14,2656.51,2639.14,2639.14,3460],["2013-09-23",2656.51,2656.51,2639.14,2656.51,1050],["2013-09-24",2621.78,2639.14,2621.78,2639.14,3000],["2013-09-25",2639.14,2725.96,2621.78,2725.96,11550],["2013-09-26",2708.6,2743.32,2708.6,2725.96,11210],["2013-09-27",2725.96,2847.5,2725.96,2812.77,29010],["2013-09-30",2864.86,2864.86,2778.05,2864.86,1060],["2013-10-01",2864.86,2882.22,2778.05,2778.05,5300],["2013-10-02",2899.59,2899.59,2778.05,2864.86,2640],["2013-10-03",2847.5,2864.86,2778.05,2864.86,17120],["2013-10-04",2864.86,2864.86,2795.41,2847.5,8030],["2013-10-07",2847.5,2847.5,2830.14,2830.14,1180],["2013-10-08",2830.14,2847.5,2778.05,2847.5,8090],["2013-10-09",2795.41,2830.14,2778.05,2830.14,6020],["2013-10-10",2847.5,2847.5,2795.41,2830.14,5820],["2013-10-11",2830.14,2830.14,2778.05,2830.14,7020],["2013-10-14",2830.14,2830.14,2812.77,2812.77,610],["2013-10-15",2812.77,2864.86,2812.77,2847.5,4920],["2013-10-16",2778.05,2847.5,2778.05,2847.5,22820],["2013-10-17",2830.14,2847.5,2778.05,2830.14,15220],["2013-10-18",2778.05,2812.77,2778.05,2778.05,17340],["2013-10-21",2916.95,2969.04,2916.95,2969.04,49370],["2013-10-22",3160.03,3160.03,3073.21,3142.67,136280],["2013-10-23",3142.67,3333.66,3142.67,3298.93,93450],["2013-10-24",3298.93,3524.65,3298.93,3437.83,133810],["2013-10-25",3559.37,3559.37,3437.83,3472.56,63430],["2013-10-28",3507.28,3542.01,3437.83,3472.56,53210],["2013-10-29",3507.28,3611.46,3472.56,3611.46,60930],["2013-10-30",3611.46,3611.46,3542.01,3542.01,9170],["2013-10-31",3472.56,3576.74,3472.56,3472.56,65950],["2013-11-01",3489.92,3646.19,3472.56,3646.19,79610],["2013-11-04",3646.19,3889.27,3646.19,3889.27,102740],["2013-11-05",3889.27,4062.89,3889.27,3993.44,43300],["2013-11-06",4010.81,4028.17,3750.36,3993.44,33740],["2013-11-07",3958.72,3958.72,3802.45,3889.27,37760],["2013-11-08",3733.0,3871.9,3715.64,3785.09,21280],["2013-11-11",3750.36,3906.63,3733.0,3871.9,41920],["2013-11-12",3819.81,3889.27,3680.91,3767.73,48980],["2013-11-13",3767.73,3767.73,3680.91,3680.91,59120],["2013-11-14",3750.36,3906.63,3680.91,3906.63,143940],["2013-11-15",4035.02,4126.72,3998.33,4035.02,36750],["2013-11-18",3979.99,4181.74,3943.31,4181.74,68170],["2013-11-19",4053.36,4218.43,4053.36,4071.7,34740],["2013-11-20",4035.02,4108.38,4016.67,4108.38,25760],["2013-11-21",4255.11,4255.11,4035.02,4035.02,53870],["2013-11-22",4016.67,4273.45,4016.67,4200.08,35720],["2013-11-25",4218.43,4420.18,4218.43,4328.47,60640],["2013-11-26",4310.13,4621.93,4310.13,4585.25,110560],["2013-11-27",4676.95,4676.95,4401.84,4585.25,51140],["2013-11-28",4493.54,4585.25,4438.52,4548.56,22760],["2013-11-29",4493.54,4621.93,4401.84,4603.59,309630],["2013-12-02",4585.25,4658.61,4493.54,4585.25,40430],["2013-12-03",4548.56,4566.9,4456.86,4530.22,91750],["2013-12-04",4493.54,4566.9,4401.84,4420.18,66040],["2013-12-05",4438.52,4548.56,4310.13,4346.81,65120],["2013-12-06",4346.81,4475.2,4328.47,4438.52,969790],["2013-12-09",4438.52,4493.54,4346.81,4420.18,30840],["2013-12-10",4401.84,4401.84,4328.47,4401.84,17260],["2013-12-11",4401.84,4401.84,4108.38,4181.74,184990],["2013-12-12",4181.74,4291.79,4163.4,4291.79,25510],["2013-12-13",4291.79,4365.15,4218.43,4291.79,26520],["2013-12-16",4291.79,4291.79,4181.74,4273.45,33060],["2013-12-17",4273.45,4273.45,4181.74,4218.43,28820],["2013-12-18",4236.77,4273.45,4145.06,4218.43,16260],["2013-12-19",4218.43,4255.11,4181.74,4218.43,36760],["2013-12-20",4218.43,4365.15,4218.43,4365.15,61930],["2013-12-23",4365.15,4365.15,4218.43,4291.79,94110],["2013-12-24",4291.79,4291.79,4181.74,4218.43,57440],["2013-12-25",4218.43,4273.45,4035.02,4163.4,85140],["2013-12-26",4181.74,4310.13,4163.4,4291.79,35800],["2013-12-27",4273.45,4328.47,4236.77,4273.45,25610],["2013-12-30",4273.45,4273.45,4181.74,4255.11,45840],["2013-12-31",4218.43,4273.45,4181.74,4273.45,17530],["2014-01-02",4273.45,4310.13,4200.08,4310.13,84670],["2014-01-03",4310.13,4530.22,4291.79,4420.18,128030],["2014-01-06",4420.18,4530.22,4420.18,4493.54,57020],["2014-01-07",4493.54,4511.88,4420.18,4438.52,65390],["2014-01-08",4438.52,4456.86,4401.84,4401.84,42740],["2014-01-09",4401.84,4420.18,4328.47,4346.81,52040],["2014-01-10",4346.81,4438.52,4328.47,4420.18,40290],["2014-01-13",4365.15,4548.56,4365.15,4548.56,162090],["2014-01-14",4585.25,4585.25,4475.2,4530.22,186940],["2014-01-15",4585.25,4603.59,4475.2,4475.2,232490],["2014-01-16",4475.2,4475.2,4328.47,4456.86,1008560],["2014-01-17",4456.86,4676.95,4456.86,4640.27,167050],["2014-01-20",4640.27,4658.61,4585.25,4585.25,138080],["2014-01-21",4566.9,4878.7,4566.9,4878.7,318850],["2014-01-22",5043.77,5208.84,5007.09,5190.5,462580],["2014-01-23",5227.18,5318.88,5172.16,5227.18,70680],["2014-01-24",5263.86,5263.86,5080.45,5227.18,77550],["2014-01-27",5208.84,5227.18,5135.47,5227.18,77830],["2014-02-06",5227.18,5575.66,5190.5,5575.66,113920],["2014-02-07",5832.43,5832.43,5575.66,5575.66,165260],["2014-02-10",5502.29,5759.07,5502.29,5685.7,107210],["2014-02-11",5685.7,5924.14,5594.0,5594.0,105550],["2014-02-12",5502.29,5667.36,5502.29,5667.36,121130],["2014-02-13",5667.36,5667.36,5538.98,5667.36,69400],["2014-02-14",5667.36,5777.41,5557.32,5777.41,222700],["2014-02-17",5777.41,5942.48,5777.41,5887.45,106720],["2014-02-18",6199.25,6199.25,6052.52,6107.55,63600],["2014-02-19",6235.93,6235.93,6052.52,6052.52,68650],["2014-02-20",5924.14,6034.18,5630.68,5630.68,483030],["2014-02-21",5612.34,5630.68,5502.29,5520.64,192040],["2014-02-24",5465.61,5722.39,5410.59,5630.68,86160],["2014-02-25",5630.68,5740.73,5594.0,5740.73,49400],["2014-02-26",5740.73,5869.11,5685.7,5814.09,105540],["2014-02-27",5795.75,5850.77,5538.98,5538.98,72080],["2014-02-28",5538.98,5649.02,5502.29,5520.64,90090],["2014-03-03",5520.64,5557.32,5373.91,5428.93,61010],["2014-03-04",5355.57,5557.32,5355.57,5557.32,81440],["2014-03-05",5594.0,5630.68,5520.64,5594.0,53810],["2014-03-06",5557.32,5575.66,5465.61,5520.64,47070],["2014-03-07",5538.98,5722.39,5520.64,5575.66,66910],["2014-03-10",5575.66,5630.68,5575.66,5630.68,23960],["2014-03-11",5630.68,5777.41,5557.32,5722.39,98650],["2014-03-12",5777.41,5777.41,5649.02,5667.36,44070],["2014-03-13",5594.0,5740.73,5594.0,5667.36,34610],["2014-03-14",5704.05,6052.52,5667.36,5960.82,193310],["2014-03-17",6034.18,6034.18,5869.11,5905.8,40330],["2014-03-18",5905.8,5905.8,5832.43,5869.11,32050],["2014-03-19",5869.11,5905.8,5795.75,5905.8,50150],["2014-03-20",6034.18,6034.18,5795.75,5814.09,52150],["2014-03-21",5814.09,5869.11,5685.7,5869.11,69530],["2014-03-24",5905.8,5905.8,5740.73,5795.75,97320],["2014-03-25",5740.73,5887.45,5740.73,5777.41,59190],["2014-03-26",5740.73,5814.09,5557.32,5557.32,70350],["2014-03-27",5649.02,5777.41,5557.32,5777.41,34210],["2014-03-28",5740.73,5740.73,5630.68,5630.68,26920],["2014-03-31",5594.0,5667.36,5575.66,5575.66,51840],["2014-04-01",5557.32,5575.66,5428.93,5575.66,28180],["2014-04-02",5575.66,5575.66,5373.91,5502.29,28200],["2014-04-03",5502.29,5649.02,5502.29,5594.0,12590],["2014-04-04",5502.29,5594.0,5502.29,5538.98,38310],["2014-04-07",5594.0,5685.7,5575.66,5685.7,40790],["2014-04-08",5685.7,5685.7,5612.34,5630.68,41180],["2014-04-10",5667.36,5795.75,5667.36,5759.07,54440],["2014-04-11",5722.39,5759.07,5502.29,5630.68,19570],["2014-04-14",5575.66,5685.7,5502.29,5612.34,71440],["2014-04-15",5575.66,5612.34,5502.29,5520.64,44730],["2014-04-16",5483.95,5630.68,5447.27,5630.68,78200],["2014-04-17",5612.34,5759.07,5594.0,5685.7,44120],["2014-04-18",5575.66,5594.0,5520.64,5520.64,67120],["2014-04-21",5667.36,5905.8,5649.02,5777.41,125920],["2014-04-22",5777.41,6107.55,5777.41,6107.55,60880],["2014-04-23",6107.55,6107.55,5832.43,5924.14,23090],["2014-04-24",5722.39,5905.8,5722.39,5869.11,5210],["2014-04-25",6034.18,6034.18,5704.05,5869.11,8080],["2014-04-28",5795.75,5869.11,5777.41,5795.75,21990],["2014-04-29",5832.43,5832.43,5795.75,5832.43,2600],["2014-05-05",5832.43,5832.43,5594.0,5594.0,43970],["2014-05-06",5520.64,5722.39,5502.29,5722.39,37590],["2014-05-07",5722.39,5722.39,5722.39,5722.39,10],["2014-05-08",5594.0,5594.0,5337.23,5337.23,83760],["2014-05-09",5153.82,5483.95,5153.82,5410.59,50550],["2014-05-12",5410.59,5410.59,5043.77,5227.18,79690],["2014-05-13",5282.2,5318.88,5098.79,5318.88,59980],["2014-05-14",5300.54,5502.29,5300.54,5502.29,66420],["2014-05-15",5447.27,5465.61,5135.47,5428.93,97780],["2014-05-16",5502.29,5502.29,5318.88,5447.27,16240],["2014-05-19",5337.23,5410.59,5318.88,5392.25,28860],["2014-05-20",5392.25,5575.66,5392.25,5502.29,30310],["2014-05-21",5540.5,5712.45,5540.5,5636.03,17540],["2014-05-22",5502.29,5616.93,5444.98,5521.4,13000],["2014-05-23",5578.72,5578.72,5387.66,5387.66,2690],["2014-05-26",5540.5,5540.5,5387.66,5387.66,1110],["2014-05-27",5464.08,5693.35,5349.45,5540.5,15620],["2014-05-28",5521.4,5521.4,5387.66,5502.29,7780],["2014-05-29",5712.45,5712.45,5349.45,5502.29,6080],["2014-05-30",5540.5,5540.5,5502.29,5521.4,130],["2014-06-02",5483.19,5483.19,5292.14,5330.35,5520],["2014-06-03",5444.98,5444.98,5349.45,5349.45,330],["2014-06-04",5292.14,5330.35,5292.14,5292.14,2400],["2014-06-05",5444.98,5444.98,5177.51,5253.93,9890],["2014-06-06",5253.93,5349.45,5253.93,5349.45,2040],["2014-06-09",5273.03,5444.98,5273.03,5387.66,9540],["2014-06-10",5406.77,5406.77,5349.45,5387.66,9700],["2014-06-11",5387.66,5425.87,5368.56,5406.77,13770],["2014-06-12",5444.98,5444.98,5406.77,5444.98,8830],["2014-06-13",5444.98,5483.19,5425.87,5483.19,10840],["2014-06-16",5693.35,5693.35,5483.19,5540.5,2330],["2014-06-17",5483.19,5597.82,5483.19,5540.5,11540],["2014-06-18",5540.5,5674.24,5540.5,5655.14,9990],["2014-06-19",5540.5,5693.35,5540.5,5693.35,2720],["2014-06-20",5731.56,5731.56,5578.72,5693.35,2230],["2014-06-23",5693.35,5693.35,5674.24,5674.24,630],["2014-06-24",5655.14,5693.35,5349.45,5521.4,30500],["2014-06-25",5502.29,5616.93,5406.77,5540.5,12740],["2014-06-26",5636.03,5655.14,5540.5,5655.14,13370],["2014-06-27",5636.03,5750.66,5636.03,5750.66,21660],["2014-06-30",5750.66,5750.66,5674.24,5674.24,2550],["2014-07-01",5750.66,5922.61,5693.35,5922.61,29420],["2014-07-02",5922.61,5960.82,5922.61,5941.71,1350],["2014-07-03",5827.08,5941.71,5827.08,5827.08,6040],["2014-07-04",5903.5,6037.24,5884.4,5999.03,146360],["2014-07-07",6056.34,6056.34,5903.5,5922.61,9890],["2014-07-08",5827.08,5903.5,5827.08,5903.5,2950],["2014-07-09",5903.5,5941.71,5903.5,5922.61,11160],["2014-07-10",5941.71,6056.34,5922.61,5922.61,7540],["2014-07-11",6170.98,6170.98,5941.71,5960.82,8050],["2014-07-14",5960.82,6075.45,5960.82,6075.45,14770],["2014-07-15",6113.66,6476.66,6113.66,6419.34,44860],["2014-07-16",6419.34,6419.34,6209.19,6342.92,10920],["2014-07-17",6342.92,6342.92,6342.92,6342.92,30],["2014-07-18",6342.92,6457.55,6209.19,6304.71,22500],["2014-07-21",6304.71,6381.13,6304.71,6342.92,48140],["2014-07-22",6323.82,6342.92,6323.82,6342.92,67960],["2014-07-23",6763.24,6763.24,6209.19,6209.19,8130],["2014-07-24",6209.19,6381.13,6209.19,6323.82,46230],["2014-07-25",6476.66,6476.66,6228.29,6228.29,1000],["2014-07-28",6228.29,6228.29,5979.92,6190.08,81440],["2014-07-29",6190.08,6342.92,6170.98,6342.92,100950],["2014-07-30",6438.45,6438.45,6228.29,6228.29,11040],["2014-07-31",6342.92,6342.92,6209.19,6304.71,28000],["2014-08-01",6381.13,6381.13,6304.71,6362.03,810],["2014-08-04",6323.82,6323.82,6228.29,6304.71,6520],["2014-08-05",6209.19,6285.61,6190.08,6266.5,18480],["2014-08-06",6228.29,6304.71,6209.19,6209.19,17400],["2014-08-07",6209.19,6438.45,6209.19,6438.45,78640],["2014-08-08",6438.45,6629.5,6438.45,6438.45,27360],["2014-08-11",6591.29,6591.29,6342.92,6362.03,9440],["2014-08-12",6342.92,6342.92,6285.61,6285.61,2130],["2014-08-13",6266.5,6304.71,6228.29,6247.4,15200],["2014-08-14",6247.4,6572.18,6247.4,6304.71,14570],["2014-08-15",6285.61,6304.71,6285.61,6304.71,3790],["2014-08-18",6285.61,6285.61,6266.5,6285.61,31840],["2014-08-19",6266.5,6304.71,6266.5,6285.61,17880],["2014-08-20",6362.03,6362.03,6285.61,6304.71,23900],["2014-08-21",6342.92,6342.92,6266.5,6266.5,42870],["2014-08-22",6285.61,6381.13,6285.61,6342.92,18420],["2014-08-25",6342.92,6342.92,5941.71,6037.24,69850],["2014-08-26",6170.98,6190.08,5999.03,6170.98,4160],["2014-08-27",6285.61,6285.61,5903.5,5922.61,51220],["2014-08-28",6170.98,6170.98,5941.71,6113.66,6240],["2014-08-29",6094.56,6094.56,6075.45,6075.45,7060],["2014-09-03",5922.61,6151.87,5922.61,6113.66,13100],["2014-09-04",6094.56,6209.19,6094.56,6132.77,13370],["2014-09-05",6132.77,6209.19,5941.71,6209.19,2330],["2014-09-08",6209.19,6266.5,6190.08,6228.29,17110],["2014-09-09",6209.19,6209.19,5999.03,5999.03,4170],["2014-09-10",5999.03,6132.77,5922.61,6132.77,14730],["2014-09-11",6151.87,6151.87,6094.56,6151.87,76530],["2014-09-12",6266.5,6266.5,6209.19,6209.19,12900],["2014-09-15",6113.66,6304.71,6113.66,6247.4,6600],["2014-09-16",6132.77,6170.98,6113.66,6170.98,5160],["2014-09-17",6190.08,6190.08,6190.08,6190.08,330],["2014-09-18",6113.66,6113.66,5960.82,5960.82,5560],["2014-09-19",6285.61,6285.61,6018.13,6113.66,1030],["2014-09-22",6113.66,6113.66,5941.71,6094.56,1260],["2014-09-23",6094.56,6094.56,6094.56,6094.56,0],["2014-09-24",5960.82,6094.56,5941.71,6094.56,590],["2014-09-25",6362.03,6362.03,6018.13,6018.13,7370],["2014-09-26",6037.24,6266.5,5999.03,6209.19,350],["2014-09-29",6209.19,6209.19,6170.98,6170.98,510],["2014-09-30",6170.98,6170.98,6170.98,6170.98,0],["2014-10-01",6170.98,6247.4,5941.71,6190.08,14670],["2014-10-02",6113.66,6190.08,5922.61,5922.61,85570],["2014-10-03",5922.61,6113.66,5922.61,6018.13,20980],["2014-10-06",6018.13,6266.5,5922.61,6113.66,5160],["2014-10-07",6113.66,6113.66,5769.77,5884.4,30600],["2014-10-08",5884.4,6018.13,5884.4,6018.13,3470],["2014-10-09",6113.66,6113.66,6018.13,6075.45,15400],["2014-10-10",5999.03,6037.24,5941.71,5941.71,1040],["2014-10-13",5979.92,5979.92,5941.71,5941.71,5250],["2014-10-14",5846.19,5922.61,5846.19,5922.61,5640],["2014-10-15",5922.61,5922.61,5922.61,5922.61,0],["2014-10-16",6018.13,6018.13,5597.82,5597.82,13180],["2014-10-17",5655.14,5960.82,5597.82,5731.56,13100],["2014-10-20",5903.5,6037.24,5903.5,6037.24,8230],["2014-10-21",5827.08,5922.61,5827.08,5922.61,7860],["2014-10-22",6018.13,6323.82,5922.61,6323.82,4130],["2014-10-23",6113.66,6228.29,5922.61,5999.03,7500],["2014-10-24",5999.03,6018.13,5922.61,6018.13,2120],["2014-10-27",5769.77,5922.61,5769.77,5846.19,5320],["2014-10-28",6209.19,6209.19,6209.19,6209.19,10],["2014-10-29",6113.66,6113.66,5922.61,6113.66,2400],["2014-10-30",6094.56,6094.56,5788.87,5827.08,3090],["2014-10-31",5827.08,5884.4,5769.77,5827.08,43380],["2014-11-03",5846.19,6075.45,5788.87,6037.24,9500],["2014-11-04",5827.08,5960.82,5788.87,5788.87,7370],["2014-11-05",5769.77,5807.98,5750.66,5769.77,8040],["2014-11-06",5869.25,5889.14,5809.56,5889.14,7250],["2014-11-07",5889.14,5948.83,5889.14,5948.83,2020],["2014-11-10",5968.72,5968.72,5769.77,5968.72,7720],["2014-11-11",5729.98,5928.93,5729.98,5809.56,5240],["2014-11-12",5809.56,5909.04,5749.87,5909.04,7230],["2014-11-13",5869.25,5928.93,5869.25,5928.93,1520],["2014-11-14",5928.93,5928.93,5849.35,5869.25,4440],["2014-11-17",5928.93,5928.93,5869.25,5869.25,2600],["2014-11-18",5869.25,5928.93,5849.35,5869.25,7490],["2014-11-19",5869.25,5928.93,5869.25,5928.93,310],["2014-11-20",5869.25,5928.93,5869.25,5909.04,3590],["2014-11-21",5849.35,5849.35,5809.56,5849.35,1670],["2014-11-24",5809.56,5809.56,5809.56,5809.56,6840],["2014-11-25",5809.56,5809.56,5809.56,5809.56,1700],["2014-11-26",5889.14,5889.14,5769.77,5769.77,2260],["2014-11-27",5769.77,5769.77,5769.77,5769.77,180],["2014-11-28",5789.66,5809.56,5769.77,5809.56,2160],["2014-12-01",5809.56,5849.35,5809.56,5829.45,5550],["2014-12-02",5928.93,5928.93,5928.93,5928.93,10],["2014-12-03",5849.35,5849.35,5829.45,5829.45,2310],["2014-12-04",5909.04,5909.04,5829.45,5869.25,3730],["2014-12-05",5869.25,5988.62,5869.25,5948.83,24460],["2014-12-08",5988.62,5988.62,5948.83,5968.72,5110],["2014-12-09",5869.25,5928.93,5869.25,5909.04,1120],["2014-12-10",5829.45,5948.83,5729.98,5909.04,6680],["2014-12-11",5690.18,5829.45,5690.18,5769.77,1810],["2014-12-12",5769.77,6167.68,5769.77,6107.99,5750],["2014-12-15",6008.52,6008.52,5869.25,5968.72,2360],["2014-12-16",5670.29,5948.83,5670.29,5948.83,210],["2014-12-17",5928.93,5928.93,5690.18,5869.25,2770],["2014-12-18",6048.31,6048.31,6048.31,6048.31,10],["2014-12-19",6048.31,6048.31,6048.31,6048.31,0],["2014-12-22",5889.14,5889.14,5809.56,5889.14,1020],["2014-12-23",6167.68,6167.68,5769.77,5869.25,12540],["2014-12-24",5769.77,5849.35,5769.77,5849.35,5010],["2014-12-25",5769.77,5809.56,5769.77,5809.56,6010],["2014-12-26",6088.1,6088.1,6088.1,6088.1,10],["2014-12-29",5829.45,5829.45,5769.77,5769.77,2370],["2014-12-30",5769.77,6028.41,5769.77,5948.83,7240],["2014-12-31",5968.72,6147.79,5928.93,5928.93,15580],["2015-01-05",6107.99,6127.89,5968.72,6028.41,59350],["2015-01-06",6028.41,6088.1,6028.41,6068.2,820],["2015-01-07",6028.41,6127.89,6028.41,6107.99,9420],["2015-01-08",6147.79,6227.37,6147.79,6187.58,13260],["2015-01-09",6167.68,6207.47,6167.68,6207.47,3570],["2015-01-12",6147.79,6167.68,5869.25,6167.68,6710],["2015-01-13",6247.26,6247.26,6048.31,6227.37,2140],["2015-01-14",6227.37,6227.37,6167.68,6207.47,4320],["2015-01-15",6267.16,6366.64,6207.47,6326.85,72400],["2015-01-16",6306.95,6406.43,6287.06,6386.54,2350],["2015-01-19",6306.95,6366.64,6306.95,6366.64,1010],["2015-01-20",6346.74,6346.74,6346.74,6346.74,1000],["2015-01-21",6346.74,6346.74,6306.95,6306.95,3020],["2015-01-22",6346.74,6346.74,6267.16,6306.95,6610],["2015-01-23",6287.06,6287.06,6247.26,6287.06,7670],["2015-01-26",6306.95,6306.95,6247.26,6247.26,960],["2015-01-27",6247.26,6247.26,6187.58,6187.58,4880],["2015-01-28",6167.68,6187.58,5968.72,5968.72,6740],["2015-01-29",5968.72,6147.79,5928.93,5928.93,12760],["2015-01-30",6147.79,6147.79,5968.72,6068.2,3560],["2015-02-02",6127.89,6127.89,6068.2,6107.99,610],["2015-02-03",6147.79,6147.79,6147.79,6147.79,100],["2015-02-04",6147.79,6147.79,6008.52,6008.52,3080],["2015-02-05",6088.1,6088.1,6088.1,6088.1,10],["2015-02-06",6068.2,6068.2,5948.83,6068.2,7380],["2015-02-09",6068.2,6068.2,5968.72,5968.72,9810],["2015-02-10",6028.41,6028.41,5968.72,6028.41,1710],["2015-02-11",6107.99,6107.99,6028.41,6088.1,2930],["2015-02-12",6088.1,6187.58,6068.2,6107.99,1080],["2015-02-13",6127.89,6127.89,6068.2,6127.89,860],["2015-02-24",6127.89,6127.89,6127.89,6127.89,20],["2015-02-25",6167.68,6167.68,6107.99,6107.99,3170],["2015-02-26",6107.99,6127.89,6068.2,6088.1,3770],["2015-02-27",6068.2,6207.47,6028.41,6207.47,1950],["2015-03-02",6167.68,6167.68,6068.2,6167.68,2090],["2015-03-03",6147.79,6147.79,6107.99,6147.79,1300],["2015-03-04",6147.79,6167.68,6107.99,6167.68,17640],["2015-03-05",6167.68,6267.16,6167.68,6267.16,5120],["2015-03-06",6227.37,6247.26,6167.68,6167.68,2060],["2015-03-09",6127.89,6167.68,6127.89,6127.89,3490],["2015-03-10",6167.68,6167.68,6127.89,6127.89,1100],["2015-03-11",6187.58,6187.58,6127.89,6147.79,8320],["2015-03-12",6167.68,6247.26,6167.68,6247.26,18030],["2015-03-13",6267.16,6267.16,6267.16,6267.16,1580],["2015-03-16",6247.26,6267.16,6247.26,6267.16,4230],["2015-03-17",6247.26,6247.26,6207.47,6227.37,820],["2015-03-18",6167.68,6247.26,6167.68,6167.68,8890],["2015-03-19",6187.58,6366.64,6167.68,6366.64,41350],["2015-03-20",6366.64,6466.12,6346.74,6426.33,36280],["2015-03-23",6426.33,6426.33,6167.68,6326.85,22300],["2015-03-24",6326.85,6326.85,6207.47,6207.47,580],["2015-03-25",6346.74,6346.74,6287.06,6287.06,280],["2015-03-26",6167.68,6326.85,6167.68,6326.85,6820],["2015-03-27",6326.85,6326.85,6167.68,6167.68,7720],["2015-03-30",6167.68,6565.6,6167.68,6167.68,15590],["2015-03-31",6167.68,6267.16,6107.99,6267.16,9040],["2015-04-01",6167.68,6267.16,6127.89,6267.16,1520],["2015-04-02",6167.68,6227.37,6167.68,6167.68,1130],["2015-04-03",6366.64,6366.64,6167.68,6167.68,15700],["2015-04-06",6167.68,6227.37,6167.68,6227.37,534340],["2015-04-07",6127.89,6227.37,6127.89,6207.47,5520],["2015-04-08",6247.26,6346.74,6167.68,6346.74,7200],["2015-04-09",6326.85,6545.7,6187.58,6486.01,36640],["2015-04-10",6486.01,6764.55,6486.01,6565.6,29790],["2015-04-13",6565.6,6704.87,6486.01,6665.08,20990],["2015-04-14",6665.08,6665.08,6525.81,6605.39,7500],["2015-04-15",6605.39,6605.39,6326.85,6605.39,11740],["2015-04-16",6406.43,6545.7,6386.54,6545.7,1120],["2015-04-17",6625.28,6665.08,6287.06,6565.6,13540],["2015-04-20",6545.7,6585.49,6525.81,6585.49,10470],["2015-04-21",6704.87,6864.03,6486.01,6684.97,58830],["2015-04-22",6744.66,6804.35,6704.87,6784.45,28720],["2015-04-23",6844.14,6844.14,6704.87,6804.35,17120],["2015-04-24",6804.35,6983.41,6744.66,6923.72,11950],["2015-04-27",6963.51,6963.51,6923.72,6963.51,21660],["2015-05-04",6963.51,6963.51,6764.55,6764.55,9810],["2015-05-05",6565.6,7102.78,6565.6,6923.72,12560],["2015-05-06",6784.45,6903.82,6565.6,6764.55,20950],["2015-05-07",6545.7,6764.55,6505.91,6744.66,16040],["2015-05-08",6684.97,6684.97,6684.97,6684.97,3570],["2015-05-11",6684.97,6744.66,6684.97,6684.97,8610],["2015-05-12",6744.66,6744.66,6406.43,6684.97,8830],["2015-05-13",6684.97,6684.97,6565.6,6665.08,3230],["2015-05-14",6684.97,6684.97,6665.08,6665.08,670],["2015-05-15",6565.6,6665.08,6466.12,6665.08,5840],["2015-05-18",6525.81,6605.39,6207.47,6505.91,13660],["2015-05-19",6505.91,6505.91,6366.64,6466.12,6340],["2015-05-20",6466.12,6625.28,6326.85,6625.28,12300],["2015-05-21",6625.28,6864.03,6207.47,6625.28,39000],["2015-05-22",6565.6,6585.49,6306.95,6545.7,71390],["2015-05-25",6426.33,6505.91,6386.54,6386.54,7810],["2015-05-26",6386.54,6386.54,6366.64,6366.64,23470],["2015-05-27",6366.64,6406.43,6366.64,6366.64,6100],["2015-05-28",6386.54,6625.28,6386.54,6545.7,39590],["2015-05-29",6466.12,6525.81,6426.33,6525.81,1010],["2015-06-01",6386.54,6386.54,6386.54,6386.54,5010],["2015-06-02",6386.54,6466.12,6386.54,6406.43,35240],["2015-06-03",6366.64,6466.12,6366.64,6466.12,65060],["2015-06-04",6466.12,6466.12,6386.54,6406.43,30510],["2015-06-05",6386.54,6446.22,6366.64,6446.22,6520],["2015-06-08",6694.15,6694.15,6425.56,6570.19,21260],["2015-06-09",6508.21,6508.21,6425.56,6425.56,30000],["2015-06-10",6404.9,6446.22,6301.6,6446.22,15330],["2015-06-11",6487.54,6487.54,6404.9,6466.88,25620],["2015-06-12",6425.56,6487.54,6404.9,6487.54,9300],["2015-06-15",6404.9,6487.54,6404.9,6487.54,3950],["2015-06-16",6487.54,6508.21,6404.9,6487.54,8190],["2015-06-17",6404.9,6570.19,6404.9,6404.9,20290],["2015-06-18",6425.56,6508.21,6404.9,6425.56,7010],["2015-06-19",6508.21,6508.21,6404.9,6508.21,10580],["2015-06-22",6404.9,6404.9,6404.9,6404.9,3930],["2015-06-23",6384.24,6446.22,6384.24,6446.22,2210],["2015-06-24",6425.56,6487.54,6404.9,6466.88,6530],["2015-06-25",6446.22,6487.54,6446.22,6487.54,410],["2015-06-26",6466.88,6466.88,6301.6,6301.6,4520],["2015-06-29",6404.9,6404.9,6404.9,6404.9,100],["2015-06-30",6487.54,6487.54,6301.6,6404.9,2450],["2015-07-01",6404.9,6404.9,6404.9,6404.9,0],["2015-07-02",6363.58,6384.24,6363.58,6384.24,3050],["2015-07-03",6404.9,6404.9,6363.58,6404.9,90],["2015-07-06",6404.9,6404.9,6342.92,6404.9,22490],["2015-07-07",6404.9,6611.51,6342.92,6611.51,18080],["2015-07-08",6404.9,6404.9,6322.26,6404.9,2210],["2015-07-09",6404.9,6404.9,6404.9,6404.9,0],["2015-07-10",6342.92,6404.9,6322.26,6384.24,2340],["2015-07-13",6260.27,6301.6,6218.95,6301.6,9670],["2015-07-14",6260.27,6260.27,6177.63,6218.95,37640],["2015-07-15",6198.29,6198.29,6136.31,6198.29,11400],["2015-07-16",6198.29,6301.6,6177.63,6301.6,2480],["2015-07-17",6198.29,6198.29,6198.29,6198.29,2000],["2015-07-20",6198.29,6198.29,6198.29,6198.29,19600],["2015-07-21",6198.29,6218.95,6198.29,6218.95,5520],["2015-07-22",6260.27,6404.9,6260.27,6404.9,4580],["2015-07-23",6404.9,6487.54,6384.24,6384.24,11760],["2015-07-24",6404.9,6446.22,6404.9,6446.22,3850],["2015-07-27",6446.22,6446.22,6301.6,6404.9,8580],["2015-07-28",6404.9,6404.9,6301.6,6384.24,5860],["2015-07-29",6384.24,6487.54,6384.24,6466.88,14400],["2015-07-30",6466.88,6590.85,6404.9,6404.9,14880],["2015-07-31",6570.19,6570.19,6404.9,6508.21,5860],["2015-08-03",6404.9,6508.21,6404.9,6508.21,44020],["2015-08-04",6508.21,6714.81,6404.9,6487.54,7700],["2015-08-05",6466.88,6466.88,6404.9,6466.88,16720],["2015-08-06",6466.88,6466.88,6404.9,6404.9,10380],["2015-08-07",6446.22,6446.22,6404.9,6404.9,22910],["2015-08-10",6404.9,6508.21,6404.9,6508.21,2980],["2015-08-11",6508.21,6508.21,6384.24,6404.9,20190],["2015-08-12",6384.24,6404.9,6384.24,6384.24,4270],["2015-08-13",6322.26,6384.24,6301.6,6384.24,4480],["2015-08-14",6384.24,6384.24,6301.6,6301.6,4430],["2015-08-17",6404.9,6508.21,6239.61,6280.93,15210],["2015-08-18",6404.9,6404.9,6239.61,6322.26,22930],["2015-08-19",6260.27,6280.93,6239.61,6239.61,22600],["2015-08-20",6363.58,6363.58,6239.61,6239.61,11310],["2015-08-21",6198.29,6384.24,6156.97,6384.24,3490],["2015-08-24",6363.58,6363.58,6156.97,6156.97,13730],["2015-08-25",6177.63,6177.63,5971.02,6094.99,10710],["2015-08-26",6094.99,6156.97,6074.32,6156.97,17720],["2015-08-27",6156.97,6177.63,6094.99,6177.63,4860],["2015-08-28",6177.63,6177.63,6136.31,6177.63,640],["2015-08-31",6115.65,6177.63,6094.99,6177.63,11580],["2015-09-01",6177.63,6177.63,6177.63,6177.63,0],["2015-09-03",6115.65,6136.31,6094.99,6136.31,8870],["2015-09-04",6156.97,6177.63,6094.99,6094.99,42210],["2015-09-07",6115.65,6156.97,6094.99,6094.99,8340],["2015-09-08",6115.65,6156.97,6115.65,6156.97,49120],["2015-09-09",6198.29,6239.61,6198.29,6239.61,2180],["2015-09-10",6260.27,6301.6,6198.29,6260.27,12000],["2015-09-11",6198.29,6301.6,6198.29,6260.27,3090],["2015-09-14",6301.6,6404.9,6156.97,6156.97,21930],["2015-09-15",6301.6,6301.6,6239.61,6239.61,10010],["2015-09-16",6260.27,6363.58,6260.27,6363.58,190],["2015-09-17",6301.6,6404.9,6280.93,6363.58,13850],["2015-09-18",6322.26,6342.92,6280.93,6280.93,15820],["2015-09-21",6301.6,6301.6,6280.93,6301.6,8600],["2015-09-22",6301.6,6404.9,6280.93,6322.26,35160],["2015-09-23",6322.26,6425.56,6301.6,6425.56,29970],["2015-09-24",6425.56,6590.85,6425.56,6508.21,28270],["2015-09-25",6570.19,6632.17,6570.19,6570.19,23170],["2015-09-28",6611.51,6652.83,6549.53,6570.19,21490],["2015-09-29",6466.88,6590.85,6466.88,6590.85,41170],["2015-09-30",6590.85,6590.85,6549.53,6590.85,17660],["2015-10-01",6590.85,6652.83,6590.85,6590.85,9550],["2015-10-02",6611.51,7004.07,6590.85,6880.1,23740],["2015-10-05",6652.83,6818.12,6652.83,6776.8,5150],["2015-10-06",6652.83,6776.8,6652.83,6652.83,8440],["2015-10-07",6776.8,6776.8,6570.19,6590.85,13080],["2015-10-08",6611.51,6611.51,6549.53,6611.51,2700],["2015-10-09",6570.19,6590.85,6549.53,6590.85,14390],["2015-10-12",6611.51,6611.51,6549.53,6611.51,24650],["2015-10-13",6611.51,6776.8,6611.51,6776.8,34240],["2015-10-14",6714.81,6735.48,6694.15,6735.48,7850],["2015-10-15",6632.17,6714.81,6632.17,6694.15,5860],["2015-10-16",6818.12,6818.12,6694.15,6694.15,8190],["2015-10-19",6673.49,6673.49,6673.49,6673.49,3170],["2015-10-20",6714.81,6776.8,6652.83,6776.8,22110],["2015-10-21",6818.12,7231.34,6818.12,7231.34,232830],["2015-10-22",7458.61,7665.22,7458.61,7623.9,52180],["2015-10-23",7665.22,7665.22,7582.58,7582.58,239120],["2015-10-26",7499.93,8057.78,7499.93,7768.52,70950],["2015-10-27",7851.17,7851.17,7768.52,7830.51,37800],["2015-10-28",7871.83,7871.83,7561.91,7747.86,88320],["2015-10-29",7623.9,8161.08,7623.9,8057.78,73540],["2015-10-30",8140.42,8140.42,7789.19,7954.47,24370],["2015-11-02",8057.78,8057.78,7458.61,7458.61,39420],["2015-11-03",7479.27,7582.58,7396.63,7396.63,28500],["2015-11-04",7437.95,7623.9,7231.34,7396.63,57690],["2015-11-05",7653.16,7653.16,7375.25,7375.25,27530],["2015-11-06",7524.89,7524.89,7246.98,7439.38,7730],["2015-11-09",7439.38,7439.38,7289.74,7289.74,22060],["2015-11-10",7353.87,7439.38,7182.85,7289.74,22650],["2015-11-11",7225.61,7418.0,7225.61,7311.12,7090],["2015-11-12",7311.12,7674.53,7311.12,7589.02,45450],["2015-11-13",7589.02,7717.29,7589.02,7589.02,37680],["2015-11-16",7589.02,7589.02,7396.63,7524.89,30920],["2015-11-17",7482.14,7482.14,7353.87,7439.38,20190],["2015-11-18",7482.14,7482.14,7311.12,7482.14,14210],["2015-11-19",7460.76,7460.76,7353.87,7353.87,6160],["2015-11-20",7353.87,7439.38,7353.87,7418.0,2620],["2015-11-23",7353.87,7439.38,7332.49,7418.0,20630],["2015-11-24",7375.25,7418.0,7268.36,7418.0,20810],["2015-11-25",7353.87,7439.38,7353.87,7353.87,7400],["2015-11-26",7353.87,7353.87,7353.87,7353.87,5440],["2015-11-27",7268.36,7375.25,7225.61,7225.61,18970],["2015-11-30",7225.61,7246.98,7161.47,7246.98,3740],["2015-12-01",7182.85,7268.36,7182.85,7268.36,780],["2015-12-02",7246.98,7353.87,7225.61,7353.87,3570],["2015-12-03",7332.49,7332.49,7289.74,7332.49,770],["2015-12-04",7268.36,7332.49,7268.36,7332.49,2090],["2015-12-07",7268.36,7268.36,7182.85,7268.36,7420],["2015-12-08",7225.61,7225.61,7033.21,7225.61,22090],["2015-12-09",7375.25,7653.16,7054.59,7482.14,36840],["2015-12-10",7589.02,7589.02,7268.36,7268.36,2430],["2015-12-11",7375.25,7482.14,7182.85,7268.36,6350],["2015-12-14",7332.49,7332.49,7161.47,7161.47,1000],["2015-12-15",7353.87,7353.87,7161.47,7161.47,560],["2015-12-16",7268.36,7268.36,7268.36,7268.36,120],["2015-12-17",7268.36,7418.0,7204.23,7225.61,5540],["2015-12-18",7246.98,7460.76,7225.61,7460.76,17680],["2015-12-21",7375.25,7375.25,7268.36,7353.87,7640],["2015-12-22",7353.87,7375.25,7054.59,7225.61,30610],["2015-12-23",7268.36,7631.78,7204.23,7460.76,23440],["2015-12-24",7674.53,7674.53,7375.25,7375.25,700],["2015-12-25",7375.25,7375.25,7268.36,7353.87,6170],["2015-12-28",7439.38,7460.76,7311.12,7332.49,10310],["2015-12-29",7418.0,7418.0,7268.36,7353.87,440],["2015-12-30",7353.87,7396.63,7268.36,7375.25,21940],["2015-12-31",7353.87,7396.63,7311.12,7353.87,10960],["2016-01-04",7353.87,7396.63,7268.36,7268.36,4230],["2016-01-05",7268.36,7332.49,7268.36,7268.36,11890],["2016-01-06",7396.63,7760.04,7289.74,7589.02,1872100],["2016-01-07",7589.02,7610.4,7460.76,7482.14,84040],["2016-01-08",7460.76,7460.76,7418.0,7439.38,17470],["2016-01-11",7118.72,7161.47,6926.32,6926.32,295710],["2016-01-12",6862.19,7011.83,6776.68,6819.43,105830],["2016-01-13",6840.81,7011.83,6819.43,6840.81,51810],["2016-01-14",6819.43,6819.43,6434.64,6498.77,121830],["2016-01-15",6627.04,6627.04,6413.26,6477.39,31940],["2016-01-18",6391.88,6413.26,6092.6,6199.48,107050],["2016-01-19",6391.88,6456.02,6199.48,6434.64,58870],["2016-01-20",6349.13,6883.57,6349.13,6883.57,137770],["2016-01-21",7225.61,7353.87,7097.34,7182.85,307590],["2016-01-22",7140.1,7332.49,7054.59,7182.85,55660],["2016-01-25",7182.85,7524.89,7182.85,7268.36,131690],["2016-01-26",7182.85,7332.49,7075.96,7118.72,71770],["2016-01-27",7268.36,7332.49,7161.47,7225.61,56450],["2016-01-28",7268.36,7289.74,7161.47,7182.85,71910],["2016-01-29",7140.1,7332.49,6840.81,7225.61,138430],["2016-02-01",7268.36,7268.36,7054.59,7054.59,50870],["2016-02-02",6969.08,7054.59,6840.81,6947.7,35700],["2016-02-03",6904.94,7268.36,6840.81,6926.32,52720],["2016-02-04",6947.7,7054.59,6926.32,6969.08,60490],["2016-02-05",7054.59,7268.36,6990.45,7161.47,43030],["2016-02-15",7182.85,7375.25,7118.72,7332.49,67130],["2016-02-16",7375.25,7845.56,7375.25,7802.8,234600],["2016-02-17",7866.93,7888.31,7695.91,7802.8,202350],["2016-02-18",7802.8,8337.24,7802.8,8273.11,226260],["2016-02-19",8230.35,8551.01,8187.6,8230.35,213380],["2016-02-22",8315.86,8508.26,8230.35,8444.13,106430],["2016-02-23",8508.26,8871.68,8508.26,8807.54,328340],["2016-02-24",8679.28,8807.54,8551.01,8657.9,116210],["2016-02-25",8636.52,8914.43,8337.24,8551.01,240870],["2016-02-26",8551.01,8764.79,8551.01,8657.9,199420],["2016-02-29",8679.28,9128.21,8657.9,8871.68,181860],["2016-03-01",9042.7,9277.85,8957.19,9256.47,128960],["2016-03-02",9384.74,9684.02,9320.6,9406.12,233040],["2016-03-03",9427.49,9448.87,9192.34,9235.09,189080],["2016-03-04",9299.23,9619.89,9213.72,9448.87,150410],["2016-03-07",9448.87,9577.14,9320.6,9341.98,104380],["2016-03-08",9341.98,9598.51,9277.85,9427.49,148210],["2016-03-09",9534.38,9555.76,9384.74,9470.25,76200],["2016-03-10",9470.25,10132.95,9470.25,10132.95,317030],["2016-03-11",10132.95,10453.61,10111.57,10132.95,131760],["2016-03-14",10154.33,10303.97,10132.95,10261.22,97060],["2016-03-15",10432.24,10432.24,10047.44,10090.2,200850],["2016-03-16",9983.31,10175.71,9919.18,10175.71,101540],["2016-03-17",10239.84,10346.73,10068.82,10068.82,87980],["2016-03-18",10068.82,10111.57,9961.93,9983.31,136720],["2016-03-21",9769.53,9961.93,9726.78,9726.78,178460],["2016-03-22",9641.27,10368.1,9513.0,10175.71,316740],["2016-03-23",10453.61,10453.61,10154.33,10261.22,75060],["2016-03-24",10261.22,10325.35,9940.55,10026.06,84470],["2016-03-25",10004.69,10004.69,9684.02,9833.67,199070],["2016-03-28",9833.67,9983.31,9726.78,9833.67,69120],["2016-03-29",9833.67,10154.33,9833.67,9833.67,125330],["2016-03-30",9812.29,10175.71,9769.53,10047.44,193840],["2016-03-31",10047.44,10688.77,10047.44,10688.77,511320],["2016-04-01",10902.54,11436.98,10902.54,10902.54,155070],["2016-04-04",10688.77,10902.54,10474.99,10474.99,193720],["2016-04-05",10453.61,10581.88,10154.33,10539.12,146640],["2016-04-06",10474.99,10603.26,10389.48,10474.99,89530],["2016-04-07",10688.77,11116.32,10688.77,11116.32,138960],["2016-04-08",11330.09,11864.53,11116.32,11436.98,277510],["2016-04-11",11650.76,12185.19,11543.87,11971.42,149300],["2016-04-12",11971.42,12612.75,11864.53,12398.97,195210],["2016-04-13",12292.08,12826.52,11757.64,12078.31,221940],["2016-04-14",12078.31,12398.97,11971.42,12078.31,83800],["2016-04-15",11864.53,12185.19,11650.76,11650.76,136360],["2016-04-19",11543.87,11543.87,10902.54,10902.54,254050],["2016-04-20",10474.99,10474.99,10154.33,10154.33,637900],["2016-04-21",10154.33,10795.65,10154.33,10795.65,276740],["2016-04-22",10795.65,10795.65,10474.99,10474.99,158230],["2016-04-25",10474.99,10474.99,10154.33,10261.22,134680],["2016-04-26",10197.08,10474.99,10197.08,10410.86,104660],["2016-04-27",10410.86,10560.5,10282.59,10325.35,106500],["2016-04-28",10282.59,10474.99,10197.08,10197.08,132400],["2016-04-29",10175.71,10346.73,9833.67,10068.82,210370],["2016-05-04",9983.31,10325.35,9983.31,10197.08,78270],["2016-05-05",10197.08,10517.75,10197.08,10368.1,86590],["2016-05-06",10282.59,10368.1,9919.18,9919.18,79070],["2016-05-09",9855.04,10047.44,9470.25,9470.25,318230],["2016-05-10",9406.12,9577.14,9320.6,9513.0,120170],["2016-05-11",9513.0,9769.53,9513.0,9662.65,42020],["2016-05-12",9705.4,9812.29,9619.89,9726.78,162250],["2016-05-13",9726.78,9726.78,9406.12,9555.76,54090],["2016-05-16",9470.25,9619.89,9341.98,9341.98,56290],["2016-05-17",9320.6,9341.98,8957.19,8978.56,313550],["2016-05-18",9042.7,9363.36,9042.7,9149.58,79600],["2016-05-19",9170.96,9448.87,9149.58,9406.12,85190],["2016-05-20",9406.12,10026.06,9299.23,9940.55,245420],["2016-05-23",10047.44,10197.08,9833.67,9833.67,126790],["2016-05-24",10047.44,10047.44,9726.78,9833.67,74510],["2016-05-25",9833.67,9919.18,9790.91,9790.91,45380],["2016-05-26",9705.4,9833.67,9641.27,9705.4,73960],["2016-05-27",9705.4,9748.16,9662.65,9662.65,32230],["2016-05-30",9769.53,9897.8,9748.16,9833.67,89970],["2016-05-31",9833.67,9833.67,9748.16,9748.16,42330],["2016-06-01",9833.67,10047.44,9833.67,10004.69,203300],["2016-06-02",10068.82,10432.24,10004.69,10410.86,240740],["2016-06-03",10453.61,10603.26,10389.48,10389.48,140940],["2016-06-06",10346.73,10389.48,9961.93,10026.06,167600],["2016-06-07",10026.06,10261.22,9983.31,10218.46,116150],["2016-06-08",10261.22,10368.1,10175.71,10218.46,88340],["2016-06-09",10175.71,10581.88,10175.71,10581.88,262280],["2016-06-10",10646.01,11009.43,10581.88,10902.54,259440],["2016-06-13",10880.65,11165.25,10749.29,10880.65,151200],["2016-06-14",10880.65,11055.79,10771.19,11055.79,158330],["2016-06-15",10946.33,11274.72,10946.33,10946.33,170110],["2016-06-16",10946.33,11055.79,10771.19,10771.19,163470],["2016-06-17",10771.19,10946.33,10617.94,10617.94,184830],["2016-06-20",10508.47,10639.83,10289.55,10596.05,62980],["2016-06-21",10596.05,10946.33,10596.05,10836.86,133750],["2016-06-22",10836.86,11493.64,10814.97,11493.64,453740],["2016-06-23",11712.57,12040.96,11493.64,11603.11,235240],["2016-06-24",11603.11,11822.03,10793.08,11493.64,514240],["2016-06-27",11055.79,11274.72,10727.4,11165.25,201850],["2016-06-28",11055.79,11384.18,11055.79,11274.72,128430],["2016-06-29",11274.72,11931.5,11274.72,11931.5,441320],["2016-06-30",12259.89,12259.89,11822.03,11822.03,320390],["2016-07-01",11822.03,12588.28,11822.03,12478.81,271290],["2016-07-04",12697.74,13245.06,12697.74,13026.13,326730],["2016-07-05",13245.06,13463.98,12807.2,12807.2,201200],["2016-07-06",12697.74,13682.91,12588.28,13573.45,231060],["2016-07-07",13354.52,14449.15,13354.52,14449.15,221040],["2016-07-08",14668.08,14668.08,14120.76,14449.15,242540],["2016-07-11",14230.23,14230.23,13463.98,13463.98,397890],["2016-07-12",12916.67,13573.45,12588.28,13463.98,242770],["2016-07-13",13792.37,13792.37,12916.67,13026.13,99260],["2016-07-14",12807.2,13135.59,12150.42,12150.42,220470],["2016-07-15",11603.11,12040.96,11384.18,11603.11,286170],["2016-07-18",11822.03,12369.35,11603.11,12369.35,62580],["2016-07-19",12697.74,12807.2,12040.96,12040.96,145300],["2016-07-20",12040.96,12807.2,12040.96,12697.74,236330],["2016-07-21",12697.74,13463.98,12697.74,12807.2,141920],["2016-07-22",12697.74,12807.2,12369.35,12807.2,105300],["2016-07-25",12807.2,13135.59,12588.28,12588.28,68340],["2016-07-26",12588.28,12588.28,12259.89,12478.81,61840],["2016-07-27",12588.28,12807.2,12478.81,12697.74,86950],["2016-07-28",13135.59,13135.59,12588.28,12916.67,121170],["2016-07-29",12916.67,13463.98,12916.67,13354.52,263950],["2016-08-01",13573.45,13573.45,12916.67,13026.13,67800],["2016-08-02",12697.74,12916.67,12369.35,12588.28,108350],["2016-08-03",12369.35,12588.28,12040.96,12259.89,90430],["2016-08-04",12259.89,12697.74,12150.42,12150.42,70950],["2016-08-05",12040.96,12478.81,11931.5,12478.81,139670],["2016-08-08",12697.74,12807.2,12478.81,12588.28,41510],["2016-08-09",12807.2,12807.2,12588.28,12807.2,84210],["2016-08-10",12807.2,13026.13,12697.74,12916.67,86160],["2016-08-11",13135.59,13354.52,12807.2,13245.06,225510],["2016-08-12",13245.06,13245.06,12807.2,12916.67,117520],["2016-08-15",12807.2,13135.59,12807.2,13135.59,63010],["2016-08-16",13354.52,13792.37,13354.52,13682.91,377610],["2016-08-17",13682.91,14011.3,13463.98,13901.84,196490],["2016-08-18",14011.3,14120.76,13682.91,13901.84,148820],["2016-08-19",13901.84,13901.84,13573.45,13682.91,126470],["2016-08-22",13573.45,13682.91,13463.98,13463.98,69000],["2016-08-23",13463.98,13682.91,13354.52,13573.45,146620],["2016-08-24",13573.45,13901.84,13573.45,13682.91,148440],["2016-08-25",13682.91,14558.62,13682.91,14558.62,507010],["2016-08-26",14887.01,15215.4,14558.62,14777.54,191480],["2016-08-29",14777.54,14777.54,14339.69,14339.69,167030],["2016-08-30",14339.69,14777.54,14011.3,14777.54,127500],["2016-08-31",14887.01,15324.86,14887.01,14996.47,205060],["2016-09-01",14996.47,15215.4,14887.01,15105.93,224570],["2016-09-05",15105.93,15653.25,15105.93,15543.79,270640],["2016-09-06",15762.71,16091.1,15653.25,15653.25,179150],["2016-09-07",15653.25,15653.25,15215.4,15543.79,167760],["2016-09-08",15653.25,16091.1,15543.79,16091.1,112460],["2016-09-09",16310.03,16310.03,15872.18,15872.18,119540],["2016-09-12",15872.18,15872.18,14887.01,15105.93,202180],["2016-09-13",15215.4,15434.32,14996.47,15302.97,114170],["2016-09-14",15302.97,15302.97,14843.22,14843.22,116450],["2016-09-15",14996.47,15127.83,14843.22,15018.36,48720],["2016-09-16",15018.36,15981.64,15018.36,15894.07,83340],["2016-09-19",15981.64,16091.1,15543.79,15894.07,103150],["2016-09-20",16025.42,16310.03,15894.07,16178.67,136580],["2016-09-21",16266.24,16419.49,16069.21,16091.1,66540],["2016-09-22",16266.24,16266.24,15894.07,15894.07,55360],["2016-09-23",16134.89,16134.89,15740.82,15894.07,67280],["2016-09-26",15981.64,16310.03,15828.39,16047.32,52930],["2016-09-27",16266.24,17076.27,15915.96,16638.42,318560],["2016-09-28",16966.81,16966.81,16419.49,16594.63,46950],["2016-09-29",16463.28,16747.88,16178.67,16310.03,202970],["2016-09-30",16200.57,16310.03,15937.85,15981.64,115660],["2016-10-03",15981.64,16310.03,15981.64,16025.42,58720],["2016-10-04",16025.42,16288.14,15084.04,15324.86,176160],["2016-10-05",15324.86,15543.79,14602.4,14668.08,179360],["2016-10-06",14668.08,15215.4,14668.08,14865.11,76790],["2016-10-07",15266.27,15266.27,14374.81,15154.84,144990],["2016-10-10",15043.41,15132.55,14397.1,14486.24,57700],["2016-10-11",14709.11,14709.11,13929.08,14463.96,113060],["2016-10-12",14463.96,15154.84,14463.96,15132.55,123670],["2016-10-13",15132.55,15132.55,14820.54,14887.4,57190],["2016-10-14",15065.69,15333.13,14887.4,15243.98,141610],["2016-10-17",15243.98,15533.71,15154.84,15154.84,54630],["2016-10-18",15043.41,15310.84,14931.97,15310.84,27070],["2016-10-19",15266.27,15466.85,15132.55,15132.55,61130],["2016-10-20",15377.7,15444.56,14998.83,15132.55,55790],["2016-10-21",15132.55,15132.55,14486.24,14486.24,95570],["2016-10-24",14285.66,14486.24,13817.65,13817.65,74910],["2016-10-25",13817.65,14241.09,13773.07,14040.51,84180],["2016-10-26",14263.38,14263.38,13817.65,14174.23,116820],["2016-10-27",14174.23,14597.67,14040.51,14575.39,100750],["2016-10-28",14686.82,14887.4,14486.24,14775.97,88410],["2016-10-31",14909.69,14909.69,14619.96,14753.68,45280],["2016-11-01",14709.11,14709.11,14486.24,14709.11,25320],["2016-11-02",14709.11,14775.97,14263.38,14263.38,53180],["2016-11-03",13862.22,14307.95,13862.22,14151.94,57260],["2016-11-04",14263.38,14263.38,14040.51,14040.51,34660],["2016-11-07",14241.09,14263.38,14040.51,14218.8,35740],["2016-11-08",14441.67,14441.67,14263.38,14330.24,37740],["2016-11-09",14330.24,14330.24,13817.65,14018.23,137050],["2016-11-10",14374.81,14597.67,14218.8,14575.39,149960],["2016-11-11",14575.39,14575.39,13929.08,13929.08,165500],["2016-11-14",13839.93,14151.94,13706.21,13929.08,39860],["2016-11-15",13594.78,13906.79,13594.78,13728.5,51220],["2016-11-16",13728.5,14040.51,13639.35,13839.93,67110],["2016-11-17",13839.93,13929.08,13750.79,13862.22,63850],["2016-11-18",13817.65,13906.79,12903.9,13260.48,636040],["2016-11-21",13305.06,13371.92,13059.9,13059.9,53030],["2016-11-22",13059.9,13238.2,12369.02,12926.19,84940],["2016-11-23",12703.32,12926.19,12703.32,12903.9,91450],["2016-11-24",12903.9,13260.48,12903.9,13015.33,114660],["2016-11-25",13149.05,13238.2,13015.33,13037.62,57960],["2016-11-28",13037.62,13282.77,12725.61,12926.19,40860],["2016-11-29",13037.62,13037.62,12681.03,12747.89,65060],["2016-11-30",12881.61,12881.61,12569.6,12747.89,52620],["2016-12-01",12703.32,13238.2,12703.32,13037.62,79810],["2016-12-02",13037.62,13037.62,12903.9,12926.19,30670],["2016-12-05",12926.19,13015.33,12814.75,12881.61,43130],["2016-12-06",12837.04,12926.19,12725.61,12725.61,77300],["2016-12-07",12703.32,13037.62,12703.32,12814.75,91010],["2016-12-08",12926.19,12926.19,12703.32,12703.32,74070],["2016-12-09",12703.32,12703.32,12257.59,12346.74,163300],["2016-12-12",11611.28,11767.29,11499.85,11499.85,196300],["2016-12-13",10697.53,11120.98,10697.53,10697.53,323780],["2016-12-14",10697.53,11432.99,10385.52,11432.99,252450],["2016-12-15",11566.71,11923.29,11276.98,11432.99,96000],["2016-12-16",11321.56,11366.13,11120.98,11321.56,47740],["2016-12-19",11232.41,11767.29,11232.41,11588.99,109860],["2016-12-20",11588.99,11789.57,11388.42,11588.99,64230],["2016-12-21",11522.13,11566.71,11366.13,11366.13,62450],["2016-12-22",11366.13,11455.27,11098.69,11098.69,80160],["2016-12-23",11098.69,11098.69,10831.25,10920.4,153400],["2016-12-26",10831.25,10964.97,10808.97,10875.82,41950],["2016-12-27",10875.82,11477.56,10118.08,11366.13,3658300],["2016-12-28",11366.13,11499.85,10853.54,10920.4,146180],["2016-12-29",11031.83,11031.83,10808.97,10820.11,80960],["2016-12-30",10474.67,10808.97,10430.09,10519.24,666410],["2017-01-03",10519.24,10742.11,10519.24,10675.25,278000],["2017-01-04",10652.96,10742.11,10496.95,10552.67,193280],["2017-01-05",10541.53,11098.69,10530.38,10920.4,461750],["2017-01-06",10920.4,11343.84,10875.82,11210.12,390820],["2017-01-09",11210.12,11232.41,11009.54,11031.83,205860],["2017-01-10",11031.83,11076.4,10920.4,10953.83,129540],["2017-01-11",10953.83,11143.26,10953.83,11098.69,162300],["2017-01-12",11143.26,11477.56,11098.69,11366.13,320140],["2017-01-13",11366.13,11544.42,11254.7,11299.27,286950],["2017-01-16",11299.27,11299.27,11031.83,11054.12,179440],["2017-01-17",11054.12,11143.26,11031.83,11087.55,155630],["2017-01-18",11087.55,11098.69,10920.4,10920.4,90300],["2017-01-19",10942.68,10942.68,10541.53,10541.53,264920],["2017-01-20",10519.24,10742.11,10519.24,10630.67,225400],["2017-01-23",10619.53,10619.53,10340.95,10363.23,259370],["2017-01-24",10274.09,10463.52,10229.52,10352.09,110760],["2017-01-25",10463.52,10630.67,10363.23,10630.67,58080],["2017-02-02",10675.25,10675.25,10363.23,10430.09,245370],["2017-02-03",10363.23,10430.09,10162.66,10162.66,189120],["2017-02-06",10352.09,10352.09,9806.07,10006.65,414150],["2017-02-07",9850.64,10385.52,9806.07,10296.38,306620],["2017-02-08",10251.8,10608.39,10251.8,10519.24,255110],["2017-02-09",10485.81,10586.1,10363.23,10407.81,255610],["2017-02-10",10363.23,10474.67,10251.8,10441.24,175840],["2017-02-13",10430.09,10430.09,10251.8,10274.09,359920],["2017-02-14",10251.8,10318.66,10140.37,10218.37,417830],["2017-02-15",10274.09,10931.54,10274.09,10931.54,738850],["2017-02-16",11366.13,11678.14,11254.7,11366.13,942760],["2017-02-17",11321.56,11588.99,11254.7,11455.27,570840],["2017-02-20",11611.28,11923.29,11455.27,11923.29,622330],["2017-02-21",11901.01,12034.72,11477.56,11566.71,783690],["2017-02-22",11566.71,11901.01,11388.42,11700.43,477040],["2017-02-23",11789.57,11811.86,11432.99,11588.99,442060],["2017-02-24",11499.85,11588.99,11143.26,11143.26,462620],["2017-02-27",11076.4,11566.71,11009.54,11477.56,225550],["2017-02-28",11477.56,11678.14,11276.98,11343.84,335880],["2017-03-01",11366.13,11410.7,11054.12,11165.55,196380],["2017-03-02",11165.55,11321.56,11165.55,11210.12,212690],["2017-03-03",11143.26,11410.7,11143.26,11343.84,161760],["2017-03-06",11343.84,11588.99,11343.84,11477.56,295840],["2017-03-07",11588.99,11789.57,11544.42,11588.99,453150],["2017-03-08",11700.43,12034.72,11678.14,11945.58,460240],["2017-03-09",11945.58,11945.58,11700.43,11767.29,312400],["2017-03-10",11811.86,12257.59,11611.28,12146.16,520550],["2017-03-13",12079.3,12346.74,12057.01,12190.73,395810],["2017-03-14",12146.16,12213.02,11990.15,12034.72,240400],["2017-03-15",12034.72,12279.88,11990.15,12101.58,327240],["2017-03-16",12101.58,12213.02,11923.29,12146.16,302170],["2017-03-17",12146.16,12257.59,12034.72,12034.72,145860],["2017-03-20",12034.72,12057.01,11745.0,11745.0,603850],["2017-03-21",11700.43,11923.29,11566.71,11566.71,544450],["2017-03-22",11544.42,11678.14,11410.7,11455.27,397620],["2017-03-23",11633.57,11633.57,11388.42,11477.56,129630],["2017-03-24",11499.85,11700.43,11477.56,11477.56,187710],["2017-03-27",11477.56,11544.42,11366.13,11388.42,214460],["2017-03-28",11522.13,11633.57,11432.99,11455.27,132000],["2017-03-29",11588.99,11633.57,11455.27,11499.85,122840],["2017-03-30",11588.99,11588.99,11210.12,11210.12,298930],["2017-03-31",11210.12,11210.12,11009.54,11009.54,353810],["2017-04-03",11009.54,11187.84,10697.53,10742.11,222330],["2017-04-04",10742.11,11054.12,10541.53,10920.4,240800],["2017-04-05",10920.4,11020.69,10831.25,10886.97,23340],["2017-04-07",10886.97,10898.11,10730.96,10786.68,55630],["2017-04-10",10786.68,11065.26,10719.82,11031.83,174000],["2017-04-11",11031.83,11120.98,10920.4,10920.4,80240],["2017-04-12",10898.11,11276.98,10898.11,11031.83,181260],["2017-04-13",11031.83,11143.26,10964.97,10964.97,64840],["2017-04-14",10942.68,10964.97,10586.1,10764.39,184300],["2017-04-17",10719.82,10831.25,10251.8,10296.38,168760],["2017-04-18",10274.09,10474.67,10274.09,10430.09,95520],["2017-04-19",10140.37,10340.95,10118.08,10274.09,284990],["2017-04-20",10251.8,10385.52,10140.37,10318.66,212070],["2017-04-21",10418.95,10474.67,10340.95,10452.38,98770],["2017-04-24",10474.67,10742.11,10363.23,10586.1,161310],["2017-04-25",10586.1,10697.53,10586.1,10630.67,135090],["2017-04-26",10630.67,10786.68,10630.67,10742.11,90350],["2017-04-27",10775.54,10775.54,10675.25,10742.11,164660],["2017-04-28",10742.11,10742.11,10508.1,10508.1,98540],["2017-05-03",10474.67,10474.67,10207.23,10274.09,244380],["2017-05-04",10318.66,10452.38,10318.66,10385.52,61690],["2017-05-05",10385.52,10541.53,10318.66,10474.67,71380],["2017-05-08",10563.81,10563.81,10407.81,10441.24,82770],["2017-05-09",10474.67,10496.95,10251.8,10340.95,99860],["2017-05-10",10340.95,10463.52,10296.38,10418.95,105730],["2017-05-11",10430.09,11065.26,10363.23,10920.4,297760],["2017-05-12",11009.54,11120.98,10942.68,11042.97,182040],["2017-05-15",11042.97,11042.97,10808.97,10920.4,94180],["2017-05-16",10831.25,10898.11,10697.53,10697.53,134310],["2017-05-17",10652.96,10786.68,10608.39,10675.25,88920],["2017-05-18",10608.39,10697.53,10474.67,10474.67,103640],["2017-05-19",10474.67,10786.68,10396.66,10563.81,99930],["2017-05-22",10697.53,10875.82,10586.1,10697.53,163390],["2017-05-23",10697.53,10742.11,10563.81,10586.1,80490],["2017-05-24",10586.1,10652.96,10430.09,10474.67,107130],["2017-05-25",10519.24,10875.82,10474.67,10786.68,203630],["2017-05-26",10786.68,11522.13,10786.68,11522.13,569590],["2017-05-29",11811.86,11878.72,11522.13,11522.13,327570],["2017-05-30",11432.99,11588.99,11254.7,11254.7,241760],["2017-05-31",11165.55,11276.98,11054.12,11098.69,240160],["2017-06-01",11098.69,11299.27,11076.4,11232.41,98380],["2017-06-02",11366.13,11655.85,11321.56,11633.57,333490],["2017-06-05",11700.43,11856.43,11700.43,11745.0,345080],["2017-06-06",11856.43,11878.72,11700.43,11745.0,171390],["2017-06-07",11834.15,11945.58,11745.0,11811.86,382030],["2017-06-08",11811.86,11834.15,11588.99,11722.71,259580],["2017-06-09",11678.14,11789.57,11588.99,11678.14,118870],["2017-06-12",11678.14,11678.14,11566.71,11655.85,86430],["2017-06-13",11588.99,11678.14,11432.99,11678.14,140700],["2017-06-14",11611.28,11678.14,11522.13,11588.99,69090],["2017-06-15",11588.99,11745.0,11477.56,11678.14,133420],["2017-06-16",11700.43,11745.0,11678.14,11700.43,87790],["2017-06-19",11700.43,11811.86,11588.99,11678.14,152910],["2017-06-20",11700.43,11700.43,11588.99,11588.99,223240],["2017-06-21",11634.62,12017.88,11593.56,11634.62,200430],["2017-06-22",11716.75,12291.63,11634.62,12291.63,345050],["2017-06-23",12319.01,12592.76,12291.63,12291.63,219860],["2017-06-26",12319.01,12319.01,11990.5,12045.25,179430],["2017-06-27",12072.63,12072.63,11634.62,11689.37,187700],["2017-06-28",11579.87,11744.12,11552.49,11744.12,169440],["2017-06-29",11744.12,11771.5,11662.0,11716.75,107140],["2017-06-30",11716.75,11716.75,11497.74,11607.24,176040],["2017-07-03",11607.24,11607.24,11388.24,11429.3,96940],["2017-07-04",11442.99,11908.38,11388.24,11675.68,95580],["2017-07-05",11744.12,11908.38,11607.24,11881.0,136050],["2017-07-06",11881.0,11963.13,11716.75,11744.12,48730],["2017-07-07",11744.12,11744.12,11525.12,11552.49,113380],["2017-07-10",11552.49,11771.5,11388.24,11388.24,62550],["2017-07-11",11360.86,11497.74,11278.74,11360.86,53490],["2017-07-12",11360.86,11579.87,11360.86,11497.74,46420],["2017-07-13",11497.74,11579.87,11388.24,11401.93,36210],["2017-07-14",11401.93,11429.3,11306.11,11388.24,56520],["2017-07-17",11470.37,11470.37,11169.23,11223.99,34820],["2017-07-18",11114.48,11223.99,10676.47,10676.47,138040],["2017-07-19",10676.47,10813.35,10320.59,10566.97,336960],["2017-07-20",10402.72,10525.91,10019.46,10347.97,158790],["2017-07-21",10347.97,10635.41,10046.84,10347.97,140840],["2017-07-24",10347.97,10402.72,10101.59,10238.47,71850],["2017-07-25",10128.96,10375.34,10128.96,10238.47,18130],["2017-07-26",10566.97,10813.35,10265.84,10758.6,114200],["2017-07-27",10785.98,10813.35,10498.53,10498.53,127480],["2017-07-28",10498.53,10649.1,10484.85,10484.85,53100],["2017-07-31",10649.1,10649.1,10265.84,10306.9,52930],["2017-08-01",10539.6,10553.28,10320.59,10430.09,85840],["2017-08-02",10320.59,10608.04,10279.53,10361.66,55180],["2017-08-03",10347.97,10402.72,10128.96,10128.96,116120],["2017-08-04",10347.97,10347.97,10128.96,10293.22,85570],["2017-08-07",10402.72,10402.72,10183.71,10238.47,112750],["2017-08-08",10197.4,10347.97,10156.34,10211.09,66680],["2017-08-09",10211.09,10293.22,10046.84,10074.21,82480],["2017-08-10",10128.96,10128.96,9992.09,10019.46,55170],["2017-08-11",10019.46,10074.21,9855.21,9964.71,163250],["2017-08-14",9992.09,10211.09,9964.71,10074.21,51850],["2017-08-15",10074.21,10128.96,10019.46,10074.21,54740],["2017-08-16",10046.84,10101.59,9964.71,9964.71,69010],["2017-08-17",9937.33,10101.59,9855.21,9964.71,114170],["2017-08-18",9882.58,9964.71,9773.08,9951.02,149970],["2017-08-21",9937.33,9937.33,9800.46,9855.21,82630],["2017-08-22",9882.58,9882.58,9636.2,9841.52,103730],["2017-08-23",9800.46,9841.52,9663.58,9773.08,34800],["2017-08-24",9814.14,9855.21,9581.45,9636.2,120920],["2017-08-25",9595.14,9800.46,9567.76,9704.64,83470],["2017-08-28",9471.95,9704.64,9307.7,9663.58,76420],["2017-08-29",9663.58,9663.58,9554.08,9636.2,94470],["2017-08-30",9581.45,9663.58,9526.7,9581.45,83700],["2017-08-31",9663.58,10101.59,9663.58,10101.59,236690],["2017-09-01",10074.21,10128.96,9909.96,10046.84,123690],["2017-09-05",9937.33,10128.96,9909.96,9951.02,106840],["2017-09-06",9951.02,9964.71,9868.9,9909.96,69600],["2017-09-07",9937.33,9937.33,9718.33,9855.21,137880],["2017-09-08",9718.33,9841.52,9622.51,9622.51,138950],["2017-09-11",9704.64,9800.46,9636.2,9690.95,106420],["2017-09-12",9718.33,9992.09,9718.33,9909.96,143220],["2017-09-13",9937.33,10128.96,9923.65,10019.46,122730],["2017-09-14",10074.21,10074.21,9923.65,9937.33,77740],["2017-09-15",9937.33,9964.71,9827.83,9909.96,44740],["2017-09-18",9992.09,9992.09,9827.83,9855.21,90910],["2017-09-19",9800.46,9909.96,9759.39,9759.39,91780],["2017-09-20",9732.02,9882.58,9732.02,9759.39,124610],["2017-09-21",10000.19,10000.19,9915.2,9929.37,132840],["2017-09-22",9915.2,10000.19,9915.2,9915.2,69710],["2017-09-25",9858.54,9929.37,9801.89,9886.87,49950],["2017-09-26",9901.04,9901.04,9688.57,9745.23,108710],["2017-09-27",9688.57,9816.05,9660.24,9745.23,90390],["2017-09-28",9801.89,9801.89,9745.23,9773.56,68100],["2017-09-29",9773.56,9801.89,9631.91,9759.39,70920],["2017-10-02",9688.57,9731.06,9461.94,9461.94,53810],["2017-10-03",9433.61,9631.91,9348.62,9405.28,87600],["2017-10-04",9433.61,9461.94,9291.96,9348.62,46740],["2017-10-05",9405.28,9660.24,9348.62,9433.61,77790],["2017-10-06",9362.78,9546.92,9348.62,9405.28,19080],["2017-10-09",9405.28,9603.58,9348.62,9405.28,65200],["2017-10-10",9376.95,9461.94,9348.62,9405.28,30670],["2017-10-11",9348.62,9348.62,9206.97,9206.97,108010],["2017-10-12",9235.3,9348.62,9121.99,9150.32,44990],["2017-10-13",9065.33,9192.81,8923.68,8923.68,79590],["2017-10-16",8980.34,9121.99,8980.34,9107.82,130610],["2017-10-17",9107.82,9107.82,8952.01,8980.34,33090],["2017-10-18",9065.33,9603.58,9065.33,9603.58,249380],["2017-10-19",10056.85,10141.84,9773.56,9830.22,418420],["2017-10-20",9830.22,9943.53,9773.56,9915.2,484540],["2017-10-23",9830.22,9858.54,9518.6,9546.92,154540],["2017-10-24",9490.27,9830.22,9490.27,9801.89,118850],["2017-10-25",9773.56,10255.15,9716.9,10156.0,339420],["2017-10-26",10226.82,10396.8,10141.84,10255.15,285430],["2017-10-27",10170.17,10283.48,10113.51,10170.17,139340],["2017-10-30",10056.85,10170.17,9886.87,9886.87,172420],["2017-10-31",9773.56,10085.18,9660.24,9801.89,157380],["2017-11-01",9801.89,9915.2,9773.56,9844.38,68900],["2017-11-02",9915.2,10042.68,9490.27,9631.91,103980],["2017-11-03",9716.9,9745.23,9348.62,9603.58,79720],["2017-11-06",9631.91,9943.53,9631.91,9943.53,116800],["2017-11-07",9943.53,9957.7,9830.22,9886.87,156650],["2017-11-08",9886.87,9971.86,9773.56,9801.89,74550],["2017-11-09",9886.87,9886.87,9631.91,9816.05,73170],["2017-11-10",9915.2,10340.14,9886.87,10226.82,418090],["2017-11-13",10255.15,10481.79,10255.15,10368.47,334100],["2017-11-14",10340.14,10708.42,10255.15,10595.1,303550],["2017-11-15",10595.1,10623.43,10425.13,10623.43,138330],["2017-11-16",10623.43,10878.39,10538.44,10680.09,258920],["2017-11-17",10680.09,10680.09,10453.46,10481.79,175480],["2017-11-20",10425.13,10538.44,10368.47,10481.79,147140],["2017-11-21",10425.13,10538.44,10283.48,10311.81,257700],["2017-11-22",10311.81,10481.79,10311.81,10410.96,146720],["2017-11-23",10566.77,10566.77,10340.14,10354.3,162100],["2017-11-24",10368.47,10566.77,10283.48,10566.77,142760],["2017-11-27",10623.43,11161.69,10623.43,11048.37,337530],["2017-11-28",11161.69,11303.33,10949.22,10949.22,302710],["2017-11-29",10949.22,11048.37,10935.05,10949.22,142240],["2017-11-30",11076.7,11105.03,10793.41,10793.41,142950],["2017-12-01",10821.74,11034.2,10807.57,10906.72,159670],["2017-12-04",11048.37,11161.69,10906.72,11048.37,144000],["2017-12-05",11048.37,11105.03,10850.07,10850.07,249250],["2017-12-06",10807.57,10878.39,10722.58,10736.75,219420],["2017-12-07",10765.08,10991.71,10736.75,10821.74,94070],["2017-12-08",10779.24,11048.37,10779.24,10949.22,183410],["2017-12-11",10935.05,10935.05,10736.75,10765.08,74460],["2017-12-12",10765.08,10765.08,10014.36,10269.32,166270],["2017-12-13",10425.13,10425.13,10198.49,10240.99,46580],["2017-12-14",10212.66,10368.47,10198.49,10368.47,62850],["2017-12-15",10340.14,10595.1,10340.14,10425.13,83400],["2017-12-18",10623.43,10765.08,10425.13,10566.77,151530],["2017-12-19",10566.77,10765.08,10566.77,10595.1,116330],["2017-12-20",10595.1,10750.91,10595.1,10651.76,87740],["2017-12-21",10623.43,10651.76,10439.29,10453.46,66270],["2017-12-22",10453.46,10651.76,10340.14,10425.13,117350],["2017-12-25",10425.13,10538.44,10340.14,10368.47,43790],["2017-12-26",10453.46,10481.79,10368.47,10410.96,54970],["2017-12-27",10481.79,10708.42,10481.79,10623.43,157430],["2017-12-28",10623.43,10850.07,10623.43,10793.41,212960],["2017-12-29",10850.07,10935.05,10779.24,10850.07,227710],["2018-01-02",10935.05,11020.04,10850.07,10977.55,173600],["2018-01-03",10991.71,11005.88,10779.24,10906.72,399760],["2018-01-04",10821.74,10949.22,10680.09,10736.75,146610],["2018-01-05",10736.75,10765.08,10623.43,10637.6,141140],["2018-01-08",10935.05,10935.05,10651.76,10821.74,153090],["2018-01-09",10821.74,10878.39,10736.75,10793.41,139260],["2018-01-10",10765.08,11473.31,10765.08,11260.84,593580],["2018-01-11",11260.84,11473.31,11161.69,11331.66,205900],["2018-01-12",11331.66,11586.62,11190.01,11190.01,209440],["2018-01-15",11048.37,11190.01,11048.37,11175.85,146910],["2018-01-16",11175.85,11175.85,10963.38,11048.37,181410],["2018-01-17",11048.37,11218.34,10765.08,10765.08,142770],["2018-01-18",10765.08,10793.41,10538.44,10736.75,258760],["2018-01-19",10736.75,10935.05,10736.75,10793.41,160220],["2018-01-22",10793.41,10793.41,10609.27,10637.6,185740],["2018-01-25",10637.6,10765.08,10481.79,10623.43,215890],["2018-01-26",10595.1,10595.1,10453.46,10595.1,156050],["2018-01-29",10595.1,10736.75,10396.8,10425.13,155900],["2018-01-30",10425.13,10736.75,10226.82,10708.42,228520],["2018-01-31",10708.42,10793.41,10538.44,10623.43,119670],["2018-02-01",10623.43,10736.75,10510.12,10609.27,174300],["2018-02-02",10651.76,10651.76,10510.12,10510.12,41810],["2018-02-05",10481.79,10609.27,10056.85,10056.85,132010],["2018-02-06",9631.91,9915.2,9362.78,9603.58,208090],["2018-02-07",9532.76,10085.18,9532.76,9971.86,20650],["2018-02-08",10198.49,10198.49,9490.27,10056.85,38090],["2018-02-09",9745.23,10056.85,9745.23,9971.86,78580],["2018-02-12",9971.86,10226.82,9971.86,10000.19,63070],["2018-02-13",10170.17,10170.17,10042.68,10141.84,35720],["2018-02-21",10141.84,10453.46,10056.85,10340.14,43860],["2018-02-22",10340.14,10467.62,10198.49,10340.14,42040],["2018-02-23",10255.15,11062.53,10255.15,10765.08,127870],["2018-02-26",11034.2,11034.2,10722.58,10722.58,217310],["2018-02-27",10878.39,10878.39,10665.93,10665.93,55330],["2018-02-28",10665.93,10878.39,10524.28,10750.91,101290],["2018-03-01",10680.09,10878.39,10680.09,10736.75,131050],["2018-03-02",10708.42,10906.72,10651.76,10906.72,86900],["2018-03-05",10906.72,10935.05,10736.75,10736.75,116490],["2018-03-06",10736.75,10850.07,10566.77,10793.41,58250],["2018-03-07",10821.74,10821.74,10623.43,10680.09,75090],["2018-03-08",10736.75,10736.75,10566.77,10623.43,32920],["2018-03-09",10623.43,10793.41,10538.44,10637.6,49550],["2018-03-12",10580.94,10750.91,10510.12,10510.12,40350],["2018-03-13",10595.1,10595.1,10425.13,10552.61,38820],["2018-03-14",10623.43,10623.43,10340.14,10340.14,92490],["2018-03-15",10439.29,10439.29,10226.82,10255.15,89200],["2018-03-16",10439.29,10439.29,10240.99,10255.15,76500],["2018-03-19",10566.77,10566.77,10198.49,10255.15,42520],["2018-03-20",10255.15,10311.81,10085.18,10113.51,74900],["2018-03-21",10141.84,10170.17,9915.2,10085.18,102070],["2018-03-22",10085.18,10141.84,9915.2,10085.18,81010],["2018-03-23",9759.39,10283.48,9688.57,10085.18,116040],["2018-03-26",10311.81,10311.81,9971.86,10085.18,38910],["2018-03-27",10170.17,10311.81,10000.19,10099.34,80870],["2018-03-28",10000.19,10198.49,10000.19,10198.49,31820],["2018-03-29",10212.66,10651.76,10198.49,10510.12,112650],["2018-03-30",10510.12,10595.1,10368.47,10566.77,26180],["2018-04-02",10566.77,10651.76,10510.12,10566.77,41200],["2018-04-03",10566.77,10566.77,10269.32,10396.8,33770],["2018-04-04",10425.13,10453.46,10198.49,10368.47,45860],["2018-04-05",10368.47,10396.8,10283.48,10368.47,27250],["2018-04-06",10368.47,10481.79,10198.49,10354.3,83720],["2018-04-09",10255.15,10651.76,10255.15,10595.1,107910],["2018-04-10",10510.12,10708.42,10255.15,10481.79,33790],["2018-04-11",10453.46,10453.46,10198.49,10255.15,86410],["2018-04-12",10198.49,10283.48,10156.0,10170.17,16750],["2018-04-13",10340.14,10340.14,10099.34,10099.34,33940],["2018-04-16",10099.34,10340.14,10056.85,10113.51,12480],["2018-04-17",10297.65,10297.65,10113.51,10255.15,21150],["2018-04-18",10325.98,10368.47,10085.18,10226.82,6390],["2018-04-19",10226.82,10226.82,9915.2,10056.85,35720],["2018-04-20",10226.82,10226.82,9844.38,9844.38,83960],["2018-04-23",9688.57,9844.38,9164.48,9490.27,239170],["2018-04-24",9518.6,9603.58,9206.97,9490.27,90730],["2018-04-26",9490.27,9603.58,9348.62,9490.27,90710],["2018-04-27",9348.62,9603.58,9348.62,9461.94,109360],["2018-05-02",9461.94,9631.91,9348.62,9447.77,78230],["2018-05-03",9447.77,9575.25,9447.77,9461.94,34580],["2018-05-04",9631.91,9716.9,9518.6,9716.9,14560],["2018-05-07",9716.9,10000.19,9490.27,9745.23,15800],["2018-05-08",9631.91,9745.23,9518.6,9575.25,24480],["2018-05-09",9433.61,9617.75,9433.61,9490.27,19680],["2018-05-10",9631.91,9631.91,9206.97,9461.94,25200],["2018-05-11",9206.97,9405.28,8923.68,9334.46,30700],["2018-05-14",9391.11,9603.58,9065.33,9376.95,11120],["2018-05-15",9150.32,9376.95,9065.33,9206.97,48390],["2018-05-16",9206.97,9348.62,9065.33,9178.65,65960],["2018-05-17",9093.66,9263.63,9065.33,9206.97,44430],["2018-05-18",9206.97,9320.29,9206.97,9206.97,30130],["2018-05-21",9206.97,9263.63,9150.32,9178.65,22910],["2018-05-22",9065.33,9178.65,8541.24,8541.24,467970],["2018-05-23",8555.4,8640.39,7946.33,8130.47,501360],["2018-05-24",8158.8,8158.8,7903.83,7946.33,139270],["2018-05-25",7804.68,8045.48,7804.68,7960.49,87740],["2018-05-28",7932.16,7960.49,7535.55,7535.55,144400],["2018-05-29",7648.87,7903.83,7592.21,7705.53,57350],["2018-05-30",7705.53,7762.19,7507.23,7648.87,75790],["2018-05-31",7648.87,7875.5,7648.87,7818.85,123140],["2018-06-01",7932.16,7988.82,7875.5,7960.49,59310],["2018-06-04",7932.16,8385.43,7932.16,8215.45,47260],["2018-06-05",8215.45,8385.43,8017.15,8017.15,56910],["2018-06-06",8187.12,8215.45,8017.15,8158.8,68420],["2018-06-07",8158.8,8201.29,8073.81,8116.3,57820],["2018-06-08",8187.12,8187.12,8045.48,8130.47,44550],["2018-06-11",8158.8,8640.39,8130.47,8328.77,66560],["2018-06-12",8328.77,8626.23,8300.44,8626.23,96210],["2018-06-13",8725.38,9008.67,8697.05,8980.34,82100],["2018-06-14",8980.34,9022.83,8838.7,9022.83,69830],["2018-06-15",8867.02,8994.51,8852.86,8852.86,66260],["2018-06-18",8782.15,8944.19,8425.68,8425.68,40260],["2018-06-19",8425.68,8782.15,8425.68,8441.89,48650],["2018-06-20",8425.68,8749.75,8425.68,8684.94,16920],["2018-06-21",8522.9,8717.34,8522.9,8603.92,18140],["2018-06-22",8587.72,8814.56,8555.31,8668.73,23580],["2018-06-25",8668.73,8668.73,8441.89,8458.09,24070],["2018-06-26",8458.09,8522.9,8393.28,8522.9,28530],["2018-06-27",8441.89,8587.72,8425.68,8555.31,3430],["2018-06-28",8555.31,8555.31,8425.68,8490.5,43440],["2018-06-29",8458.09,8587.72,8425.68,8425.68,45740],["2018-07-02",8425.68,8490.5,8198.84,8360.87,53070],["2018-07-03",8328.46,8328.46,8117.82,8117.82,21680],["2018-07-04",8150.23,8263.65,8117.82,8117.82,15130],["2018-07-05",8360.87,8360.87,7615.52,8069.21,33190],["2018-07-06",7712.74,8036.81,7712.74,8036.81,24030],["2018-07-09",8069.21,8069.21,7809.96,7842.37,15150],["2018-07-10",7809.96,7842.37,7453.49,7793.76,35900],["2018-07-11",7777.55,7777.55,7453.49,7647.93,52420],["2018-07-12",7550.71,7664.13,7453.49,7550.71,14670],["2018-07-13",7615.52,7777.55,7453.49,7518.3,28230],["2018-07-16",7518.3,7842.37,7453.49,7664.13,16100],["2018-07-17",7664.13,7664.13,7469.69,7647.93,10390],["2018-07-18",7647.93,7939.59,7647.93,7890.98,25990],["2018-07-19",7842.37,8360.87,7809.96,8360.87,57720],["2018-07-20",8360.87,8539.11,8360.87,8425.68,24230],["2018-07-23",8522.9,8684.94,8458.09,8555.31,32970],["2018-07-24",8522.9,8717.34,8296.06,8425.68,19950],["2018-07-25",8620.12,8620.12,8458.09,8571.51,11800],["2018-07-26",8522.9,8555.31,8393.28,8490.5,27300],["2018-07-27",8555.31,8587.72,8425.68,8441.89,21210],["2018-07-30",8749.75,8749.75,8490.5,8652.53,21900],["2018-07-31",8684.94,8684.94,8506.7,8555.31,10830],["2018-08-01",8555.31,8636.33,8441.89,8458.09,19100],["2018-08-02",8458.09,8587.72,8393.28,8409.48,21550],["2018-08-03",8425.68,8555.31,8409.48,8555.31,24440],["2018-08-06",8555.31,8571.51,8393.28,8425.68,30990],["2018-08-07",8425.68,8555.31,8425.68,8522.9,1220],["2018-08-08",8506.7,8555.31,8425.68,8539.11,15790],["2018-08-09",8441.89,8522.9,8393.28,8441.89,56430],["2018-08-10",8539.11,8539.11,8425.68,8522.9,28760],["2018-08-13",8474.29,8555.31,8474.29,8539.11,20680],["2018-08-14",8539.11,8587.72,8490.5,8587.72,22320],["2018-08-15",8587.72,8587.72,8458.09,8458.09,25420],["2018-08-16",8458.09,8555.31,8425.68,8490.5,9850],["2018-08-17",8539.11,8539.11,8425.68,8425.68,32120],["2018-08-20",8425.68,8555.31,8425.68,8458.09,35820],["2018-08-21",8506.7,8571.51,8458.09,8571.51,14550],["2018-08-22",8571.51,8976.59,8474.29,8976.59,98060],["2018-08-23",9009.0,9171.03,8846.97,9073.81,70600],["2018-08-24",9073.81,9106.22,8976.59,9090.02,42680],["2018-08-27",9106.22,9268.25,9073.81,9073.81,37600],["2018-08-28",9138.63,9203.44,9025.2,9106.22,55460],["2018-08-29",9106.22,9138.63,9025.2,9025.2,41300],["2018-08-30",9171.03,9203.44,9041.41,9138.63,32840],["2018-08-31",9138.63,9219.64,8976.59,8976.59,13070],["2018-09-04",9057.61,9057.61,8846.97,8976.59,26790],["2018-09-05",8927.98,9041.41,8863.17,8976.59,24010],["2018-09-06",8976.59,9041.41,8863.17,8863.17,41670],["2018-09-07",8911.78,9009.0,8863.17,8976.59,20250],["2018-09-10",8944.19,9462.69,8944.19,9349.27,130200],["2018-09-11",9462.69,9981.19,9397.88,9981.19,121900],["2018-09-12",10110.82,10208.04,9883.98,9948.79,92660],["2018-09-13",9981.19,10143.23,9948.79,9981.19,61510],["2018-09-14",9851.57,9981.19,9786.76,9948.79,36720],["2018-09-17",10013.6,10013.6,9624.72,9738.15,25470],["2018-09-18",9738.15,9738.15,9462.69,9721.94,94120],["2018-09-19",9721.94,10046.01,9721.94,9851.57,53480],["2018-09-20",9948.79,9948.79,9624.72,9948.79,30590],["2018-09-21",10110.82,10110.82,9721.94,9721.94,23660],["2018-09-24",9819.16,10013.6,9689.54,9883.98,75517],["2018-09-25",9705.74,9883.98,9705.74,9851.57,19880],["2018-09-26",9770.55,10337.67,9770.55,10240.45,148960],["2018-09-27",10240.45,10256.65,10078.41,10240.45,21440],["2018-09-28",10208.04,10240.45,10013.6,10029.8,30470],["2018-10-01",10029.8,10143.23,9819.16,10013.6,18570],["2018-10-02",10078.41,10078.41,9721.94,9754.35,71340],["2018-10-03",9754.35,9916.38,9754.35,9786.76,17790],["2018-10-04",9883.98,9997.4,9819.16,9948.79,22600],["2018-10-05",9948.79,9948.79,9738.15,9738.15,17200],["2018-10-08",9738.15,9916.38,9721.94,9786.76,12370],["2018-10-09",9754.35,9851.57,9657.13,9657.13,19730],["2018-10-10",9657.13,9867.77,9624.72,9754.35,37970],["2018-10-11",9462.69,9624.72,9106.22,9203.44,86100],["2018-10-12",9203.44,9397.88,8782.15,9333.06,42510],["2018-10-15",9235.85,9397.88,9154.83,9203.44,30590],["2018-10-16",9203.44,9333.06,9106.22,9235.85,23560],["2018-10-17",9268.25,9365.47,9235.85,9235.85,8730],["2018-10-18",9333.06,9365.47,9171.03,9300.66,22000],["2018-10-19",9397.88,9819.16,9397.88,9721.94,124390],["2018-10-22",9721.94,9981.19,9721.94,9721.94,25660],["2018-10-23",9851.57,9851.57,9073.81,9559.91,15640],["2018-10-24",9559.91,9689.54,9397.88,9559.91,29410],["2018-10-25",9268.25,9495.1,9138.63,9430.28,31880],["2018-10-26",9495.1,9495.1,9252.05,9252.05,9270],["2018-10-29",9252.05,9397.88,9073.81,9171.03,20900],["2018-10-30",9171.03,9300.66,9138.63,9268.25,41090],["2018-10-31",9300.66,9397.88,9268.25,9365.47,18170],["2018-11-01",9397.88,9592.32,9397.88,9462.69,8690],["2018-11-02",9462.69,9527.5,9397.88,9462.69,53400],["2018-11-05",9527.5,9559.91,9397.88,9511.3,50500],["2018-11-06",9511.3,9559.91,9397.88,9397.88,39130],["2018-11-07",9397.88,9511.3,9397.88,9462.69,472860],["2018-11-08",9699.26,9699.26,9496.49,9496.49,8750],["2018-11-09",9631.67,9631.67,9412.0,9530.28,9150],["2018-11-12",9513.38,9530.28,9412.0,9428.9,18420],["2018-11-13",9428.9,9462.69,9192.33,9428.9,52000],["2018-11-14",9496.49,9733.05,9445.79,9496.49,186450],["2018-11-15",9580.97,9699.26,9395.1,9564.08,178580],["2018-11-16",9665.46,9665.46,9530.28,9564.08,15680],["2018-11-19",9597.87,9631.67,9462.69,9496.49,54890],["2018-11-20",9496.49,9530.28,9361.3,9378.2,43250],["2018-11-21",9361.3,9462.69,9293.71,9378.2,56670],["2018-11-22",9378.2,9462.69,9327.51,9395.1,31540],["2018-11-23",9530.28,9530.28,9124.74,9158.53,79150],["2018-11-26",9158.53,9226.12,8955.76,9107.84,66010],["2018-11-27",9124.74,9124.74,8955.76,8955.76,32020],["2018-11-28",8955.76,9040.25,8854.38,8955.76,34070],["2018-11-29",9090.94,9192.33,8972.66,8989.56,14080],["2018-11-30",9090.94,9090.94,8786.78,8989.56,50440],["2018-12-03",9090.94,9293.71,9057.15,9209.23,41590],["2018-12-04",9243.02,9327.51,9226.12,9293.71,35260],["2018-12-05",9243.02,9310.61,9226.12,9259.92,33750],["2018-12-06",9243.02,9259.92,9158.53,9158.53,24920],["2018-12-07",9175.43,9276.82,9158.53,9226.12,14700],["2018-12-10",9226.12,9412.0,9158.53,9327.51,146860],["2018-12-11",9327.51,9344.41,9141.64,9192.33,18260],["2018-12-12",9226.12,9327.51,9192.33,9310.61,12650],["2018-12-13",9293.71,9395.1,9276.82,9293.71,48280],["2018-12-14",9293.71,9395.1,9192.33,9226.12,18790],["2018-12-17",9226.12,9243.02,9057.15,9057.15,22600],["2018-12-18",9057.15,9175.43,8888.17,8921.97,47940],["2018-12-19",8955.76,9074.04,8921.97,8989.56,14400],["2018-12-20",8989.56,9090.94,8972.66,9090.94,6440],["2018-12-21",9090.94,9209.23,8989.56,9124.74,16330],["2018-12-24",9074.04,9192.33,9074.04,9090.94,55080],["2018-12-25",9074.04,9090.94,8888.17,9090.94,34160],["2018-12-26",9090.94,9192.33,8921.97,8921.97,39350],["2018-12-27",9124.74,9226.12,8921.97,9090.94,48450],["2018-12-28",8786.78,9040.25,8786.78,8820.58,22900],["2019-01-02",8820.58,8921.97,8719.19,8921.97,22360],["2019-01-03",8786.78,8921.97,8584.01,8786.78,28560],["2019-01-04",8786.78,8921.97,8651.6,8786.78,40500],["2019-01-07",8786.78,8888.17,8786.78,8888.17,11060],["2019-01-08",8888.17,8888.17,8685.4,8685.4,8230],["2019-01-09",8651.6,8938.86,8651.6,8736.09,74230],["2019-01-10",8736.09,9107.84,8651.6,8854.38,37320],["2019-01-11",9057.15,9057.15,8854.38,9040.25,7170],["2019-01-14",9040.25,9040.25,8786.78,8786.78,1580],["2019-01-15",8786.78,9057.15,8651.6,8803.68,23540],["2019-01-16",8820.58,8989.56,8803.68,8955.76,11690],["2019-01-17",8820.58,8921.97,8803.68,8921.97,7120],["2019-01-18",8786.78,8955.76,8786.78,8803.68,12360],["2019-01-21",8921.97,8921.97,8651.6,8651.6,39180],["2019-01-22",8651.6,8786.78,8617.81,8786.78,47700],["2019-01-23",8651.6,8719.19,8651.6,8651.6,9380],["2019-01-24",8584.01,8786.78,8584.01,8668.5,50610],["2019-01-25",8820.58,8888.17,8685.4,8685.4,15680],["2019-01-28",8871.27,8871.27,8685.4,8752.99,5020],["2019-01-29",8668.5,8786.78,8584.01,8584.01,55370],["2019-01-30",8786.78,8786.78,8584.01,8685.4,106300],["2019-01-31",8786.78,8786.78,8668.5,8752.99,30280],["2019-02-01",8820.58,8921.97,8719.19,8786.78,11710],["2019-02-11",8786.78,8989.56,8786.78,8854.38,55870],["2019-02-12",8871.27,9259.92,8871.27,9259.92,32640],["2019-02-13",9259.92,9800.64,9259.92,9733.05,66080],["2019-02-14",9766.85,9766.85,9462.69,9564.08,7290],["2019-02-15",9462.69,9564.08,9462.69,9462.69,33730],["2019-02-18",9462.69,9733.05,9395.1,9665.46,39300],["2019-02-19",9716.16,9733.05,9462.69,9496.49,56450],["2019-02-20",9496.49,9631.67,9462.69,9564.08,26630],["2019-02-21",9462.69,9597.87,9428.9,9462.69,42350],["2019-02-22",9327.51,9597.87,9327.51,9513.38,40840],["2019-02-25",9496.49,9580.97,9479.59,9530.28,61800],["2019-02-26",9564.08,9580.97,9395.1,9564.08,31360],["2019-02-27",9564.08,9665.46,9530.28,9597.87,39520],["2019-02-28",9648.57,10037.21,9648.57,9733.05,131020],["2019-03-01",9800.64,9935.83,9800.64,9935.83,52750],["2019-03-04",10206.19,10206.19,9902.03,9935.83,74710],["2019-03-05",9918.93,9918.93,9800.64,9800.64,44800],["2019-03-06",9733.05,9969.62,9733.05,9817.54,61820],["2019-03-07",9817.54,10003.42,9766.85,9766.85,27870],["2019-03-08",9766.85,9800.64,9496.49,9513.38,28460],["2019-03-11",9513.38,9665.46,9462.69,9665.46,39920],["2019-03-12",9766.85,9800.64,9597.87,9597.87,24440],["2019-03-13",9614.77,9733.05,9496.49,9631.67,27320],["2019-03-14",9631.67,9902.03,9614.77,9817.54,299870],["2019-03-15",9817.54,9817.54,9733.05,9766.85,46380],["2019-03-18",9800.64,10003.42,9766.85,10003.42,84390],["2019-03-19",10037.21,10645.53,10003.42,10375.16,222520],["2019-03-20",10172.39,10713.12,10071.01,10527.24,123210],["2019-03-21",10476.55,10527.24,10104.8,10104.8,142290],["2019-03-22",10155.5,10239.98,9885.13,10223.09,244190],["2019-03-25",10138.6,10206.19,9935.83,10071.01,98320],["2019-03-26",9986.52,10256.88,9986.52,10138.6,95220],["2019-03-27",10054.11,10223.09,10037.21,10138.6,76350],["2019-03-28",10104.8,10138.6,9851.34,9885.13,131770],["2019-03-29",10087.9,10087.9,9851.34,9851.34,67180],["2019-04-01",9834.44,10071.01,9817.54,10003.42,38620],["2019-04-02",9868.23,10003.42,9868.23,9885.13,50010],["2019-04-03",9885.13,10003.42,9834.44,9952.72,54160],["2019-04-04",9952.72,10510.35,9952.72,10510.35,146760],["2019-04-05",10510.35,10544.14,10239.98,10239.98,19670],["2019-04-08",10476.55,10476.55,10206.19,10307.57,15790],["2019-04-09",10324.47,10442.76,10239.98,10358.27,55490],["2019-04-10",10307.57,10375.16,10273.78,10307.57,69400],["2019-04-11",10307.57,10476.55,10307.57,10375.16,32260],["2019-04-12",10408.96,10611.73,10408.96,10577.94,52830],["2019-04-16",10442.76,10780.71,10408.96,10662.42,82660],["2019-04-17",10780.71,10780.71,10239.98,10239.98,22180],["2019-04-18",10239.98,10577.94,10206.19,10273.78,42020],["2019-04-19",10239.98,10814.5,10223.09,10577.94,233640],["2019-04-22",10307.57,10645.53,10138.6,10341.37,152030],["2019-04-23",10561.04,10645.53,10239.98,10645.53,208410],["2019-04-24",10645.53,10780.71,10544.14,10679.32,345710],["2019-04-25",10408.96,10476.55,10239.98,10442.76,23740],["2019-04-26",10510.35,10510.35,10138.6,10408.96,17820],["2019-05-02",10442.76,10544.14,10408.96,10510.35,23430],["2019-05-03",10459.65,10459.65,10172.39,10408.96,11580],["2019-05-06",10290.68,10358.27,10138.6,10307.57,7910],["2019-05-07",10138.6,10408.96,10138.6,10307.57,13780],["2019-05-08",10138.6,10138.6,10003.42,10071.01,39770],["2019-05-09",9969.62,10071.01,9800.64,9800.64,44600],["2019-05-10",9800.64,10307.57,9800.64,9800.64,35430],["2019-05-13",9631.67,10104.8,9631.67,9969.62,24640],["2019-05-14",10071.01,10071.01,9868.23,9969.62,2890],["2019-05-15",9952.72,10037.21,9902.03,9969.62,9150],["2019-05-16",9969.62,9969.62,9766.85,9800.64,36000],["2019-05-17",9902.03,9902.03,9665.46,9766.85,23070],["2019-05-20",9969.62,9969.62,9665.46,9699.26,15810],["2019-05-21",9699.26,9733.05,9699.26,9699.26,8590],["2019-05-22",9665.46,9766.85,9665.46,9733.05,20770],["2019-05-23",9800.64,9800.64,9665.46,9665.46,8920],["2019-05-24",9665.46,9699.26,9462.69,9631.67,44690],["2019-05-27",9496.49,9766.85,9496.49,9597.87,12580],["2019-05-28",9733.05,9733.05,9530.28,9597.87,53490],["2019-05-29",9739.02,9739.02,9597.87,9668.44,11160],["2019-05-30",9739.02,9844.88,9703.73,9844.88,4370],["2019-05-31",9774.3,9933.09,9456.73,9527.3,47980],["2019-06-03",9527.3,9633.16,9527.3,9562.59,17390],["2019-06-04",9633.16,9633.16,9527.3,9527.3,31930],["2019-06-05",9527.3,9650.8,9492.01,9597.87,74170],["2019-06-06",9597.87,9597.87,9492.01,9597.87,40340],["2019-06-07",9527.3,9633.16,9421.44,9597.87,62770],["2019-06-10",9527.3,9703.73,9474.37,9474.37,70540],["2019-06-11",9474.37,9527.3,9421.44,9527.3,92050],["2019-06-12",9527.3,9739.02,9492.01,9739.02,82790],["2019-06-13",9809.59,9809.59,9597.87,9739.02,21560],["2019-06-14",9739.02,9844.88,9633.16,9809.59,24520],["2019-06-17",9633.16,9703.73,9562.59,9686.09,35800],["2019-06-18",9703.73,9703.73,9580.23,9597.87,17380],["2019-06-19",9597.87,9633.16,9474.37,9527.3,23900],["2019-06-20",9492.01,9650.8,9492.01,9597.87,35600],["2019-06-21",9597.87,9703.73,9597.87,9615.52,33320],["2019-06-24",9703.73,9739.02,9668.44,9668.44,90620],["2019-06-25",9721.37,9880.16,9721.37,9774.3,193530],["2019-06-26",9862.52,9862.52,9668.44,9668.44,106230],["2019-06-27",9633.16,9703.73,9562.59,9562.59,13320],["2019-06-28",9527.3,9668.44,9492.01,9597.87,12080],["2019-07-01",9527.3,9668.44,9527.3,9668.44,20340],["2019-07-02",9544.94,9633.16,9439.08,9439.08,23580],["2019-07-03",9456.73,9562.59,9439.08,9527.3,20430],["2019-07-04",9456.73,9527.3,9439.08,9492.01,29770],["2019-07-05",9492.01,9509.66,9492.01,9509.66,2240],["2019-07-08",9509.66,9527.3,9474.37,9527.3,10920],["2019-07-09",9474.37,9474.37,9439.08,9474.37,20150],["2019-07-10",9456.73,9474.37,9421.44,9474.37,50240],["2019-07-11",9492.01,9492.01,9439.08,9474.37,15710],["2019-07-12",9474.37,9474.37,9403.8,9403.8,19440],["2019-07-15",9403.8,9474.37,9403.8,9421.44,26660],["2019-07-16",9421.44,9544.94,9421.44,9439.08,35470],["2019-07-17",9456.73,9633.16,9439.08,9633.16,20470],["2019-07-18",9527.3,9633.16,9527.3,9597.87,30360],["2019-07-19",9562.59,9668.44,9562.59,9580.23,9040],["2019-07-22",9580.23,9580.23,9209.72,9209.72,21600],["2019-07-23",9209.72,9262.65,9068.58,9174.44,27560],["2019-07-24",9209.72,9209.72,8998.01,9139.15,19960],["2019-07-25",9139.15,9174.44,9068.58,9174.44,13270],["2019-07-26",9174.44,9280.3,9068.58,9280.3,14350],["2019-07-29",9174.44,9245.01,9068.58,9103.86,10050],["2019-07-30",9103.86,9209.72,8821.57,8856.86,25040],["2019-07-31",8821.57,9174.44,8821.57,8962.72,25600],["2019-08-01",8839.22,9068.58,8821.57,9068.58,20310],["2019-08-02",8821.57,9050.93,8821.57,9050.93,27810],["2019-08-05",9050.93,9103.86,9050.93,9050.93,370],["2019-08-06",9033.29,9033.29,8662.79,8998.01,1180],["2019-08-07",9033.29,9068.58,8751.0,8998.01,7860],["2019-08-08",8680.43,9121.51,8609.86,8998.01,9220],["2019-08-09",8751.0,8962.72,8468.71,8962.72,16610],["2019-08-12",8962.72,8962.72,8751.0,8821.57,1720],["2019-08-13",8856.86,8892.15,8468.71,8680.43,5820],["2019-08-14",8680.43,8821.57,8433.42,8645.14,11810],["2019-08-15",8504.0,8680.43,8468.71,8574.57,58950],["2019-08-16",8751.0,8751.0,8486.35,8592.21,22010],["2019-08-19",8768.64,8821.57,8486.35,8504.0,13790],["2019-08-20",8486.35,8521.64,8468.71,8504.0,21290],["2019-08-21",8468.71,8468.71,8415.78,8468.71,20870],["2019-08-22",8468.71,8574.57,8468.71,8574.57,6460],["2019-08-23",8468.71,8574.57,8433.42,8468.71,5080],["2019-08-26",8786.29,8786.29,8415.78,8468.71,17150],["2019-08-27",8468.71,8468.71,8362.85,8362.85,11880],["2019-08-28",8362.85,8398.14,8204.06,8380.5,17610],["2019-08-29",8362.85,8362.85,8221.71,8362.85,3650],["2019-08-30",8239.35,8292.28,8045.28,8292.28,43380],["2019-09-03",8115.85,8468.71,8080.56,8080.56,3940],["2019-09-04",8062.92,8080.56,7727.7,7868.84,33850],["2019-09-05",7815.91,8115.85,7798.27,7868.84,3520],["2019-09-06",8098.2,8115.85,7727.7,8080.56,18400],["2019-09-09",8045.28,8045.28,7798.27,8027.63,11840],["2019-09-10",8115.85,8115.85,7798.27,8045.28,5750],["2019-09-11",8027.63,8027.63,7762.98,8027.63,6630],["2019-09-12",7939.42,8115.85,7762.98,8062.92,13930],["2019-09-13",7886.49,8009.99,7762.98,8009.99,13840],["2019-09-16",7833.56,8009.99,7815.91,7974.7,33390],["2019-09-17",7833.56,7939.42,7798.27,7886.49,18480],["2019-09-18",7939.42,7939.42,7798.27,7904.13,14250],["2019-09-19",7904.13,7904.13,7780.63,7833.56,14180],["2019-09-20",7798.27,7904.13,7762.98,7762.98,32600],["2019-09-23",7621.84,7762.98,7586.55,7621.84,39970],["2019-09-24",7551.27,7621.84,7480.69,7586.55,27890],["2019-09-25",7515.98,7621.84,7480.69,7515.98,20560],["2019-09-26",7692.41,7727.7,7498.34,7621.84,8350],["2019-09-27",7533.62,7621.84,7463.05,7533.62,93730],["2019-09-30",7533.62,7657.13,7498.34,7498.34,58970],["2019-10-01",7498.34,7674.77,7498.34,7515.98,5520],["2019-10-02",7657.13,7657.13,7515.98,7551.27,13340],["2019-10-03",7515.98,7692.41,7515.98,7568.91,16340],["2019-10-04",7568.91,7639.48,7515.98,7639.48,19810],["2019-10-07",7586.55,7621.84,7551.27,7621.84,4900],["2019-10-08",7621.84,7639.48,7586.55,7586.55,8620],["2019-10-09",7604.2,7692.41,7586.55,7674.77,15250],["2019-10-10",7674.77,7745.34,7621.84,7692.41,26860],["2019-10-11",7692.41,7692.41,7586.55,7692.41,17270],["2019-10-14",7692.41,7798.27,7692.41,7798.27,9920],["2019-10-15",7904.13,7904.13,7727.7,7798.27,288410],["2019-10-16",7798.27,7798.27,7727.7,7798.27,2800],["2019-10-17",7798.27,7798.27,7692.41,7727.7,4600],["2019-10-18",7692.41,7727.7,7586.55,7710.06,306220],["2019-10-21",7727.7,7727.7,7674.77,7727.7,1080],["2019-10-22",7727.7,7745.34,7410.12,7445.41,37220],["2019-10-23",7445.41,7674.77,7445.41,7657.13,9590],["2019-10-24",7692.41,7727.7,7551.27,7710.06,3790],["2019-10-25",7692.41,7692.41,7586.55,7586.55,4060],["2019-10-28",7445.41,7604.2,7445.41,7586.55,35720],["2019-10-29",7586.55,7692.41,7586.55,7692.41,22170],["2019-10-30",7692.41,7692.41,7551.27,7568.91,34290],["2019-10-31",7674.77,7674.77,7568.91,7639.48,16010],["2019-11-01",7692.41,7745.34,7692.41,7727.7,12470],["2019-11-04",7692.41,7727.7,7674.77,7727.7,7810],["2019-11-05",7727.7,7727.7,7551.27,7551.27,33260],["2019-11-06",7568.91,7674.77,7551.27,7674.77,28010],["2019-11-07",7674.77,7674.77,7551.27,7621.84,13240],["2019-11-08",7621.84,7621.84,7551.27,7621.84,14170],["2019-11-11",7568.91,7674.77,7568.91,7674.77,26160],["2019-11-12",7674.77,7710.06,7657.13,7657.13,8690],["2019-11-13",7710.06,8151.13,7710.06,7939.42,235510],["2019-11-14",8098.2,8098.2,7727.7,7762.98,6460],["2019-11-15",7949.6,7949.6,7688.34,7688.34,9330],["2019-11-18",7688.34,7725.66,7595.04,7613.7,10640],["2019-11-19",7613.7,7688.34,7613.7,7688.34,6470],["2019-11-20",7613.7,7725.66,7539.05,7725.66,3260],["2019-11-21",7576.37,7651.02,7576.37,7651.02,2780],["2019-11-22",7557.71,7651.02,7539.05,7651.02,233780],["2019-11-25",7576.37,7651.02,7483.07,7576.37,4900],["2019-11-26",7576.37,7651.02,7576.37,7651.02,65530],["2019-11-27",7651.02,7744.32,7651.02,7651.02,53470],["2019-11-28",7707.0,7707.0,7576.37,7651.02,34470],["2019-11-29",7800.31,7800.31,7576.37,7762.98,32120],["2019-12-02",7874.95,7912.27,7762.98,7762.98,64160],["2019-12-03",7837.63,7837.63,7762.98,7762.98,10920],["2019-12-04",7762.98,7762.98,7557.71,7707.0,6280],["2019-12-05",7707.0,7744.32,7688.34,7744.32,31780],["2019-12-06",7725.66,8136.21,7707.0,7707.0,29730],["2019-12-09",7707.0,7762.98,7277.8,7277.8,17900],["2019-12-10",7277.8,7707.0,7277.8,7651.02,13100],["2019-12-11",7651.02,7688.34,7464.41,7613.7,12690],["2019-12-12",7595.04,7613.7,7464.41,7483.07,7960],["2019-12-13",7464.41,7632.36,7464.41,7613.7,22480],["2019-12-16",7539.05,7632.36,7464.41,7632.36,14490],["2019-12-17",7651.02,7651.02,7464.41,7651.02,21870],["2019-12-18",7651.02,7688.34,7576.37,7688.34,34630],["2019-12-19",7613.7,7651.02,7539.05,7651.02,24000],["2019-12-20",7688.34,7912.27,7688.34,7725.66,4460],["2019-12-23",7837.63,7837.63,7762.98,7762.98,9700],["2019-12-24",7837.63,7856.29,7762.98,7856.29,25490],["2019-12-25",7856.29,8210.85,7856.29,8210.85,19860],["2019-12-26",8210.85,8434.78,8136.21,8397.46,12970],["2019-12-27",8210.85,8397.46,7949.6,8397.46,11440],["2019-12-30",8752.02,8752.02,8360.14,8472.1,11830],["2019-12-31",8397.46,8434.78,8098.88,8434.78,20410],["2020-01-02",8397.46,8434.78,8360.14,8434.78,15120],["2020-01-03",8397.46,8416.12,8360.14,8360.14,12350],["2020-01-06",8042.9,8322.82,8042.9,8322.82,2840],["2020-01-07",8322.82,8322.82,7762.98,8322.82,11140],["2020-01-08",8080.22,8322.82,8042.9,8248.17,1150],["2020-01-09",8248.17,8378.8,7949.6,8378.8,3070],["2020-01-10",8192.19,8322.82,8005.58,8005.58,7960],["2020-01-13",8005.58,8248.17,7986.92,8248.17,6810],["2020-01-14",8024.24,8229.51,7986.92,8229.51,4610],["2020-01-15",8229.51,8229.51,8229.51,8229.51,0],["2020-01-16",7800.31,8192.19,7800.31,7837.63,12440],["2020-01-17",8210.85,8210.85,7818.97,8154.87,19580],["2020-01-20",7874.95,8210.85,7874.95,8154.87,980],["2020-01-21",7930.93,8117.54,7930.93,8061.56,6090],["2020-01-22",8397.46,8397.46,7912.27,8061.56,3020],["2020-01-30",7912.27,8024.24,7912.27,7968.26,5950],["2020-01-31",7968.26,8024.24,7725.66,8005.58,34620],["2020-02-03",7874.95,7874.95,7464.41,7837.63,35950],["2020-02-04",7781.65,8173.53,7688.34,8173.53,26820],["2020-02-05",7762.98,8173.53,7744.32,7949.6,9250],["2020-02-06",7949.6,8061.56,7781.65,7949.6,62780],["2020-02-07",7949.6,8210.85,7912.27,8210.85,51120],["2020-02-10",8061.56,8360.14,8061.56,8285.49,38530],["2020-02-11",8285.49,8322.82,8285.49,8304.15,40300],["2020-02-12",8360.14,8397.46,8285.49,8378.8,27880],["2020-02-13",8378.8,8378.8,8248.17,8360.14,5310],["2020-02-14",8509.43,8509.43,8248.17,8434.78,670],["2020-02-17",8322.82,8453.44,8005.58,8453.44,15960],["2020-02-18",8565.41,8565.41,8322.82,8434.78,820],["2020-02-19",8248.17,8434.78,8098.88,8360.14,3620],["2020-02-20",8341.48,8397.46,8341.48,8397.46,2020],["2020-02-21",8248.17,8397.46,8210.85,8360.14,11600],["2020-02-24",8210.85,8210.85,7874.95,8173.53,36210],["2020-02-25",7949.6,8136.21,7949.6,8117.54,63770],["2020-02-26",8322.82,8322.82,7949.6,8117.54,21680],["2020-02-27",7986.92,8322.82,7986.92,8322.82,6520],["2020-02-28",8173.53,8173.53,7986.92,8173.53,42690],["2020-03-02",7986.92,8024.24,7949.6,8024.24,3950],["2020-03-03",7912.27,8210.85,7837.63,8210.85,245610],["2020-03-04",7912.27,8210.85,7856.29,8173.53,84180],["2020-03-05",8210.85,8210.85,8173.53,8173.53,15150],["2020-03-06",7912.27,8154.87,7912.27,8154.87,62630],["2020-03-09",7874.95,7986.92,7632.36,7818.97,12130],["2020-03-10",7837.63,7837.63,7800.31,7837.63,14090],["2020-03-11",7688.34,7837.63,7464.41,7818.97,21750],["2020-03-12",7483.07,7651.02,7315.12,7651.02,21140],["2020-03-13",7576.37,7651.02,7464.41,7651.02,87460],["2020-03-16",7352.44,7651.02,7277.8,7557.71,27750],["2020-03-17",7464.41,7557.71,7333.78,7539.05,50770],["2020-03-18",7539.05,7613.7,7464.41,7613.7,68190],["2020-03-19",7464.41,7539.05,7427.09,7464.41,70130],["2020-03-20",6997.88,7651.02,6997.88,7464.41,58730],["2020-03-23",7091.19,7464.41,6979.22,7053.87,35290],["2020-03-24",7389.76,7464.41,7053.87,7464.41,41730],["2020-03-25",7464.41,7651.02,7165.83,7539.05,39490],["2020-03-26",7277.8,7539.05,7277.8,7539.05,20720],["2020-03-27",7539.05,7595.04,7464.41,7539.05,67760],["2020-03-30",7165.83,7539.05,7091.19,7539.05,27050],["2020-03-31",7539.05,7539.05,7091.19,7539.05,36650],["2020-04-01",7539.05,7539.05,7539.05,7539.05,3010],["2020-04-03",7539.05,7539.05,7501.73,7501.73,49710],["2020-04-06",7464.41,7539.05,7277.8,7520.39,1600],["2020-04-07",7464.41,7539.05,7464.41,7501.73,16060],["2020-04-08",7539.05,7539.05,7464.41,7539.05,5480],["2020-04-09",7501.73,7762.98,7501.73,7762.98,30870],["2020-04-10",7762.98,7837.63,7762.98,7762.98,15810],["2020-04-13",7483.07,7912.27,7483.07,7837.63,43990],["2020-04-14",7800.31,7837.63,7800.31,7837.63,91980],["2020-04-15",7408.43,7949.6,7408.43,7856.29,97120],["2020-04-16",7856.29,7949.6,7856.29,7930.93,19400],["2020-04-17",7856.29,7986.92,7856.29,7949.6,18360],["2020-04-20",8397.46,8490.76,8061.56,8490.76,60560],["2020-04-21",8490.76,8584.07,8322.82,8472.1,23410],["2020-04-22",8509.43,8584.07,8285.49,8472.1,57350],["2020-04-23",8565.41,9050.6,8378.8,8770.68,89950],["2020-04-24",8770.68,8770.68,8210.85,8210.85,29210],["2020-04-27",8621.39,8770.68,8584.07,8770.68,273870],["2020-04-28",8938.63,8994.61,8696.04,8808.0,63700],["2020-04-29",8808.0,8994.61,8584.07,8584.07,128750],["2020-05-04",8621.39,8994.61,8024.24,8733.36,134590],["2020-05-05",8919.97,9255.87,8919.97,9050.6,104980],["2020-05-06",9106.58,9629.09,9106.58,9479.8,178040],["2020-05-07",9498.46,9554.44,9367.83,9442.48,69500],["2020-05-08",9554.44,9554.44,9181.22,9181.22,35380],["2020-05-11",8994.61,9330.51,8845.32,9311.85,106130],["2020-05-12",9330.51,9330.51,9069.26,9311.85,24840],["2020-05-13",9311.85,9330.51,9069.26,9143.9,85610],["2020-05-14",9143.9,9274.53,8975.95,8994.61,52160],["2020-05-15",8994.61,9143.9,8808.0,8808.0,63590],["2020-05-18",8957.29,9255.87,8957.29,9255.87,39570],["2020-05-19",9330.51,9367.83,9255.87,9293.19,95030],["2020-05-20",9293.19,9405.15,9143.9,9330.51,54030],["2020-05-21",9461.14,9461.14,9199.88,9274.53,52880],["2020-05-22",9386.49,9517.12,9293.19,9405.15,55680],["2020-05-25",9405.15,9405.15,9255.87,9311.85,18810],["2020-05-26",9330.51,9367.83,9255.87,9367.83,179520],["2020-05-27",9330.51,10020.97,9255.87,9703.73,244110],["2020-05-28",9703.73,9703.73,9479.8,9479.8,22870],["2020-05-29",9442.48,9498.46,9405.15,9498.46,28840],["2020-06-01",9479.8,9479.8,9330.51,9442.48,55790],["2020-06-02",9330.51,9330.51,9031.93,9069.26,77640],["2020-06-03",9069.26,9255.87,8957.29,9218.54,76770],["2020-06-04",9218.54,9255.87,9069.26,9255.87,49790],["2020-06-05",9237.21,9311.85,9143.9,9311.85,96940],["2020-06-08",9311.85,9386.49,9255.87,9367.83,111360],["2020-06-09",9367.83,9367.83,9255.87,9330.51,72290],["2020-06-10",9367.83,9367.83,9218.54,9349.17,39440],["2020-06-11",9330.51,9330.51,8882.65,8957.29,63950],["2020-06-12",8770.68,8957.29,8733.36,8957.29,82710],["2020-06-15",8789.34,8957.29,8677.37,8882.65,71960],["2020-06-16",8770.68,8882.65,8733.36,8882.65,54630],["2020-06-17",8808.0,8863.99,8733.36,8752.02,33660],["2020-06-18",8770.68,8808.0,8733.36,8808.0,6490],["2020-06-19",8808.0,9162.56,8770.68,9087.92,10780],["2020-06-22",8826.66,8957.29,8733.36,8957.29,35650],["2020-06-23",8826.66,8919.97,8733.36,8882.65,55460],["2020-06-24",8882.65,8882.65,8770.68,8770.68,5030],["2020-06-25",8752.02,8808.0,8752.02,8808.0,4830],["2020-06-26",8808.0,8808.0,8733.36,8770.68,3710],["2020-06-29",8696.04,8696.04,8509.43,8546.75,10540],["2020-06-30",8509.43,8565.41,8322.82,8509.43,19140],["2020-07-01",8322.82,8509.43,8285.49,8509.43,47690],["2020-07-02",8509.43,8509.43,8210.85,8322.82,50900],["2020-07-03",8210.85,8378.8,8210.85,8210.85,71510],["2020-07-06",8229.51,8658.71,8229.51,8509.43,176220],["2020-07-07",8621.39,8621.39,8360.14,8434.78,39310],["2020-07-08",8397.46,8434.78,8248.17,8434.78,114500],["2020-07-09",8378.8,8453.44,8322.82,8416.12,167780],["2020-07-10",8397.46,8416.12,8341.48,8341.48,125150],["2020-07-13",8360.14,8416.12,8341.48,8360.14,116140],["2020-07-14",8360.14,8378.8,8285.49,8360.14,26870],["2020-07-15",8341.48,8378.8,8322.82,8341.48,62640],["2020-07-16",8322.82,8360.14,8285.49,8341.48,73990],["2020-07-17",8322.82,8584.07,8304.15,8584.07,218900],["2020-07-20",8602.73,8863.99,8584.07,8789.34,247330],["2020-07-21",8789.34,8789.34,8640.05,8714.7,54930],["2020-07-22",8714.7,8714.7,8546.75,8584.07,95230],["2020-07-23",8584.07,8845.32,8584.07,8770.68,209550],["2020-07-24",8770.68,8808.0,8285.49,8472.1,126610],["2020-07-27",8472.1,8472.1,7893.61,7893.61,300330],["2020-07-28",7912.27,8136.21,7912.27,8061.56,243470],["2020-07-29",8024.24,8042.9,7632.36,7949.6,142590],["2020-07-30",7949.6,8005.58,7837.63,7949.6,83600],["2020-07-31",7912.27,7986.92,7800.31,7949.6,141430],["2020-08-03",8061.56,8397.46,7949.6,8285.49,193280],["2020-08-04",8546.75,8546.75,8416.12,8472.1,130950],["2020-08-05",8416.12,8733.36,8416.12,8696.04,295970],["2020-08-06",8808.0,9181.22,8733.36,9013.27,391460],["2020-08-07",9013.27,9143.9,8845.32,9013.27,207060],["2020-08-10",9069.26,9143.9,9013.27,9031.93,215840],["2020-08-11",9069.26,9087.92,8845.32,8938.63,262980],["2020-08-12",8882.65,9031.93,8770.68,8994.61,221360],["2020-08-13",8938.63,9199.88,8938.63,9143.9,175480],["2020-08-14",9143.9,9255.87,9031.93,9143.9,213180],["2020-08-17",9104.66,9379.37,9104.66,9261.63,143500],["2020-08-18",9222.39,9340.12,9124.28,9320.5,169680],["2020-08-19",9222.39,9261.63,9026.17,9222.39,64110],["2020-08-20",9026.17,9261.63,9026.17,9085.03,211140],["2020-08-21",9085.03,9398.99,9085.03,9300.88,185660],["2020-08-24",9320.5,9948.41,9320.5,9909.16,500690],["2020-08-25",9909.16,9968.03,9791.43,9811.05,303960],["2020-08-26",9771.81,9987.65,9771.81,9987.65,311970],["2020-08-27",9909.16,10478.2,9869.92,10360.47,415420],["2020-08-28",10360.47,10380.09,10007.27,10007.27,274440],["2020-08-31",10085.76,10203.49,9968.03,9968.03,278500],["2020-09-01",9968.03,9968.03,9811.05,9909.16,159700],["2020-09-03",9948.41,9968.03,9673.7,9811.05,305830],["2020-09-04",9614.83,10046.52,9614.83,9968.03,305450],["2020-09-07",9968.03,9987.65,9654.08,9654.08,252580],["2020-09-08",9732.56,9791.43,9536.34,9712.94,260880],["2020-09-09",9497.1,9712.94,9497.1,9693.32,312270],["2020-09-10",9791.43,9987.65,9791.43,9830.67,170530],["2020-09-11",9830.67,9889.54,9791.43,9850.3,155660],["2020-09-14",9869.92,10281.98,9811.05,10144.63,439380],["2020-09-15",10183.87,10262.36,10105.38,10105.38,328410],["2020-09-16",10105.38,10125.01,9987.65,10007.27,161550],["2020-09-17",10007.27,10026.9,9850.3,9909.16,256530],["2020-09-18",9869.92,10144.63,9869.92,10007.27,251690],["2020-09-21",10046.52,10340.85,10046.52,10164.25,549820],["2020-09-22",10007.27,10164.25,9968.03,10085.76,157830],["2020-09-23",10046.52,10085.76,10007.27,10007.27,239530],["2020-09-24",10007.27,10262.36,9928.78,10203.49,484630],["2020-09-25",10203.49,10203.49,10026.9,10046.52,139980],["2020-09-28",10085.76,10144.63,10026.9,10066.14,200470],["2020-09-29",10066.14,10399.72,9987.65,9987.65,646490],["2020-09-30",9987.65,10340.85,9928.78,10281.98,460050],["2020-10-01",10419.34,10458.58,10321.23,10360.47,372730],["2020-10-02",10340.85,10399.72,10046.52,10262.36,430020],["2020-10-05",10203.49,10752.91,10203.49,10595.94,487530],["2020-10-06",10713.67,10713.67,10458.58,10537.07,362050],["2020-10-07",10399.72,10595.94,10399.72,10438.96,200260],["2020-10-08",10438.96,10458.58,10203.49,10281.98,318600],["2020-10-09",10262.36,10262.36,10046.52,10085.76,451270],["2020-10-12",10085.76,10281.98,10026.9,10046.52,268140],["2020-10-13",10085.76,10085.76,9968.03,9987.65,172500],["2020-10-14",10046.52,10046.52,9928.78,9948.41,116870],["2020-10-15",9948.41,10125.01,9928.78,10007.27,193870],["2020-10-16",10007.27,10066.14,9889.54,10046.52,144440],["2020-10-19",10085.76,10242.74,10007.27,10242.74,105120],["2020-10-20",10281.98,10281.98,10026.9,10026.9,108040],["2020-10-21",10026.9,10125.01,9634.45,9634.45,176090],["2020-10-22",9811.05,9889.54,9654.08,9752.19,155100],["2020-10-23",9732.56,9732.56,9497.1,9634.45,343890],["2020-10-26",9771.81,9968.03,9771.81,9791.43,175860],["2020-10-27",9811.05,9811.05,9477.48,9595.21,153710],["2020-10-28",9614.83,9614.83,8928.06,9085.03,219540],["2020-10-29",8712.21,9202.77,8712.21,9065.41,184470],["2020-10-30",9065.41,9320.5,9065.41,9202.77,84710],["2020-11-02",9202.77,9359.74,9202.77,9320.5,65100],["2020-11-03",9398.99,9614.83,9340.12,9457.85,73690],["2020-11-04",9634.45,9634.45,9516.72,9595.21,158950],["2020-11-05",9575.59,9614.83,9457.85,9595.21,85870],["2020-11-06",9614.83,9614.83,9536.34,9555.96,87870],["2020-11-09",9575.59,9654.08,9575.59,9634.45,130740],["2020-11-10",9928.78,9928.78,9634.45,9654.08,163270],["2020-11-11",9555.96,9752.19,9555.96,9595.21,86170],["2020-11-12",9614.83,9693.32,9555.96,9614.83,104890],["2020-11-13",9634.45,9830.67,9614.83,9811.05,143080],["2020-11-16",9850.3,9889.54,9693.32,9811.05,135790],["2020-11-17",9893.5,9996.56,9852.27,9914.11,198610],["2020-11-18",9893.5,9975.94,9811.05,9872.89,149340],["2020-11-19",9852.27,10140.84,9811.05,10099.61,263490],["2020-11-20",10223.28,10223.28,9790.44,10058.39,97930],["2020-11-23",9893.5,10058.39,9852.27,9975.94,80040],["2020-11-24",9893.5,10017.17,9769.83,9852.27,229360],["2020-11-25",9831.66,9914.11,9769.83,9852.27,112970],["2020-11-26",9893.5,9893.5,9769.83,9769.83,83800],["2020-11-27",9769.83,10099.61,9769.83,9893.5,172640],["2020-11-30",9893.5,9914.11,9769.83,9811.05,115720],["2020-12-01",9769.83,9872.89,9728.61,9852.27,127050],["2020-12-02",9893.5,9893.5,9811.05,9852.27,149760],["2020-12-03",9852.27,9852.27,9769.83,9831.66,144950],["2020-12-04",9831.66,10264.5,9790.44,10099.61,344140],["2020-12-07",10099.61,10305.73,10017.17,10182.06,274560],["2020-12-08",10140.84,10182.06,10037.78,10058.39,129070],["2020-12-09",10079.0,10223.28,9996.56,9996.56,279420],["2020-12-10",9996.56,10408.78,9996.56,10182.06,534880],["2020-12-11",10223.28,10346.95,10140.84,10305.73,206790],["2020-12-14",10346.95,10553.06,10264.5,10408.78,429890],["2020-12-15",10408.78,10408.78,10182.06,10182.06,379160],["2020-12-16",10182.06,10264.5,10161.45,10264.5,270970],["2020-12-17",10223.28,10223.28,9996.56,10058.39,267430],["2020-12-18",10058.39,10079.0,9934.72,10017.17,281330],["2020-12-21",10017.17,10079.0,9934.72,9996.56,210150],["2020-12-22",9996.56,10182.06,9934.72,10140.84,241080],["2020-12-23",10202.67,10305.73,10099.61,10202.67,250910],["2020-12-24",10202.67,10243.89,9790.44,9996.56,205040],["2020-12-25",9811.05,10099.61,9811.05,10017.17,158000],["2020-12-28",10017.17,10058.39,9893.5,9955.33,340210],["2020-12-29",9955.33,10202.67,9914.11,10182.06,255370],["2020-12-30",10182.06,10717.96,10120.22,10429.4,596060],["2020-12-31",10511.84,11150.8,10511.84,11150.8,592300],["2021-01-04",11542.41,11913.42,11542.41,11913.42,508600],["2021-01-05",11913.42,12160.76,11707.31,11789.75,552200],["2021-01-06",11624.86,11748.53,11398.13,11542.41,506100],["2021-01-07",11480.58,11748.53,11336.3,11707.31,428600],["2021-01-08",11707.31,11872.2,11459.97,11624.86,325100],["2021-01-11",11830.97,11872.2,11583.64,11707.31,194800],["2021-01-12",11707.31,11707.31,11377.52,11686.69,216200],["2021-01-13",11686.69,12408.1,11686.69,12037.09,568100],["2021-01-14",12181.37,12201.98,12037.09,12160.76,185400],["2021-01-15",12037.09,12325.65,12037.09,12201.98,195600],["2021-01-18",12201.98,12201.98,11666.08,11748.53,332500],["2021-01-19",11748.53,11748.53,10944.68,10944.68,422000],["2021-01-20",10944.68,11130.19,10223.28,10903.46,219900],["2021-01-21",11088.96,11088.96,10717.96,11088.96,179200],["2021-01-22",11088.96,11130.19,10717.96,10882.85,121300],["2021-01-25",10882.85,11295.08,10800.4,11212.63,156100],["2021-01-26",11212.63,11212.63,10759.18,10924.07,96400],["2021-01-27",10841.62,10924.07,10305.73,10511.84,125100],["2021-01-28",9893.5,10099.61,9790.44,9790.44,491400],["2021-01-29",9378.21,10223.28,9378.21,10058.39,108400],["2021-02-01",10099.61,10140.84,9852.27,9893.5,104500],["2021-02-02",9790.44,10017.17,9790.44,9975.94,93300],["2021-02-03",10037.78,10470.62,9996.56,10326.34,103300],["2021-02-04",10346.95,10388.17,10140.84,10346.95,167500],["2021-02-05",10346.95,10470.62,10243.89,10429.4,68400],["2021-02-08",10429.4,10511.84,10120.22,10264.5,97700],["2021-02-09",10264.5,10388.17,10140.84,10388.17,74600],["2021-02-17",10429.4,10697.34,10346.95,10697.34,122600],["2021-02-18",10697.34,10779.79,10511.84,10717.96,115500],["2021-02-19",10717.96,11212.63,10532.45,11171.41,216000],["2021-02-22",11315.69,11377.52,11130.19,11212.63,160600],["2021-02-23",11212.63,11212.63,11006.52,11088.96,122800],["2021-02-24",11088.96,11130.19,10862.24,11006.52,114600],["2021-02-25",11130.19,11171.41,10924.07,11088.96,88800],["2021-02-26",11006.52,11624.86,10841.62,11542.41,303300],["2021-03-01",11666.08,11769.14,11501.19,11583.64,206600],["2021-03-02",11624.86,11686.69,11521.8,11666.08,171600],["2021-03-03",11624.86,11624.86,11212.63,11501.19,142700],["2021-03-04",11501.19,11501.19,11130.19,11192.02,123900],["2021-03-05",11171.41,11377.52,11130.19,11377.52,126400],["2021-03-08",11377.52,11934.03,11356.91,11789.75,637000],["2021-03-09",11789.75,12119.53,11789.75,11975.25,434000],["2021-03-10",11975.25,12037.09,11872.2,11934.03,216300],["2021-03-11",11954.64,12098.92,11769.14,12078.31,269100],["2021-03-12",11975.25,12119.53,11851.59,11913.42,170600],["2021-03-15",11913.42,11913.42,11707.31,11851.59,147300],["2021-03-16",11748.53,11851.59,11707.31,11830.97,306100],["2021-03-17",11830.97,11830.97,11666.08,11830.97,111900],["2021-03-18",11872.2,11913.42,11810.36,11830.97,95400],["2021-03-19",11810.36,11872.2,11748.53,11789.75,98900],["2021-03-22",11830.97,12119.53,11769.14,11892.81,323100],["2021-03-23",11954.64,12305.04,11913.42,12119.53,657100],["2021-03-24",12119.53,12263.81,11872.2,11872.2,287600],["2021-03-25",11892.81,11954.64,11130.19,11666.08,192200],["2021-03-26",11253.85,11748.53,11047.74,11459.97,228700],["2021-03-29",11459.97,11789.75,11418.75,11789.75,161100],["2021-03-30",11975.25,11975.25,11645.47,11830.97,116800],["2021-03-31",11769.14,11851.59,11542.41,11707.31,91900],["2021-04-01",11830.97,11830.97,11666.08,11748.53,151200],["2021-04-02",11789.75,11830.97,11666.08,11748.53,169300],["2021-04-05",11789.75,11810.36,11583.64,11727.92,156700],["2021-04-06",11789.75,11789.75,11542.41,11666.08,133400],["2021-04-07",11542.41,11707.31,11542.41,11666.08,116700],["2021-04-08",11666.08,11666.08,11583.64,11645.47,88000],["2021-04-09",11645.47,11645.47,11521.8,11604.25,160100],["2021-04-12",11624.86,12016.48,11418.75,11934.03,521000],["2021-04-13",11913.42,11913.42,11583.64,11707.31,143100],["2021-04-14",11563.03,11727.92,11501.19,11727.92,66900],["2021-04-15",11748.53,11748.53,11501.19,11521.8,135600],["2021-04-16",11459.97,11542.41,11006.52,11130.19,223200],["2021-04-19",11130.19,11542.41,10924.07,11501.19,151300],["2021-04-20",11501.19,11501.19,11253.85,11253.85,89300],["2021-04-22",11233.24,11377.52,11068.35,11068.35,134600],["2021-04-23",11006.52,11130.19,10965.29,11109.57,75300],["2021-04-26",11088.96,11192.02,11047.74,11109.57,86700],["2021-04-27",11109.57,11130.19,10985.9,11109.57,85500],["2021-04-28",10965.29,11027.13,10800.4,10882.85,153200],["2021-04-29",10862.24,10862.24,10717.96,10841.62,122500],["2021-05-04",10594.29,10676.73,10511.84,10635.51,85100],["2021-05-05",10841.62,10841.62,10635.51,10759.18,114000],["2021-05-06",10800.4,10841.62,10676.73,10759.18,82700],["2021-05-07",10676.73,10676.73,10573.68,10656.12,75200],["2021-05-10",10635.51,10635.51,10388.17,10635.51,111000],["2021-05-11",10635.51,10717.96,10511.84,10697.34,32600],["2021-05-12",10697.34,10697.34,10614.9,10697.34,42100],["2021-05-13",10614.9,10717.96,10614.9,10635.51,63500],["2021-05-14",10635.51,10635.51,10553.06,10553.06,54100],["2021-05-17",10532.45,10553.06,10491.23,10491.23,140000],["2021-05-18",10450.01,10470.62,10305.73,10346.95,126200],["2021-05-19",10346.95,10450.01,10305.73,10429.4,44700],["2021-05-20",10429.4,10491.23,10326.34,10346.95,86700],["2021-05-21",10346.95,10532.45,10346.95,10511.84,62200],["2021-05-24",10511.84,10717.96,10511.84,10676.73,49200],["2021-05-25",10759.18,10800.4,10594.29,10717.96,59500],["2021-05-26",10759.18,10759.18,10573.68,10656.12,30700],["2021-05-27",10676.73,10676.73,10429.4,10429.4,137100],["2021-05-28",10676.73,10676.73,10429.4,10470.62,26700],["2021-05-31",10470.62,10573.68,10408.78,10408.78,43600],["2021-06-01",10408.78,10511.84,10326.34,10408.78,86800],["2021-06-02",10408.78,10429.4,10367.56,10388.17,43800],["2021-06-03",10779.79,10779.79,10408.78,10553.06,48600],["2021-06-04",10676.73,10676.73,10450.01,10470.62,63100],["2021-06-07",10470.62,10594.29,10470.62,10491.23,53700],["2021-06-08",10511.84,10553.06,10470.62,10491.23,70400],["2021-06-09",10491.23,10717.96,10388.17,10594.29,98600],["2021-06-10",10594.29,10614.9,10470.62,10511.84,36900],["2021-06-11",10511.84,10594.29,10511.84,10573.68,60200],["2021-06-14",10614.9,11130.19,10614.9,10903.46,255600],["2021-06-15",11068.35,11068.35,10841.62,10924.07,67500],["2021-06-16",10924.07,11088.96,10717.96,11088.96,271800],["2021-06-17",11130.19,11130.19,10759.18,10965.29,189900],["2021-06-18",10965.29,11310.66,10965.29,11137.98,195400],["2021-06-21",11051.63,11137.98,10986.88,11137.98,110300],["2021-06-22",11137.98,11137.98,10835.78,10965.29,133900],["2021-06-23",10965.29,10965.29,10663.1,10965.29,149800],["2021-06-24",10792.61,10792.61,10727.86,10749.44,116000],["2021-06-25",10706.27,10749.44,10663.1,10749.44,71000],["2021-06-28",10792.61,10792.61,10619.93,10706.27,61500],["2021-06-29",10663.1,10663.1,10598.34,10598.34,138100],["2021-06-30",10598.34,10619.93,10576.76,10598.34,35100],["2021-07-01",10619.93,10619.93,10533.59,10576.76,36600],["2021-07-02",10576.76,10598.34,10425.66,10533.59,97500],["2021-07-05",10533.59,10533.59,10404.08,10490.42,46600],["2021-07-06",10404.08,10447.25,10166.64,10252.98,149400],["2021-07-07",10188.23,10231.4,10058.71,10101.88,98500],["2021-07-08",10101.88,10231.4,10080.3,10101.88,47300],["2021-07-09",10101.88,10101.88,9713.35,9929.2,119800],["2021-07-12",9972.37,9972.37,9454.33,9497.5,116400],["2021-07-13",9497.5,9562.25,9497.5,9562.25,18700],["2021-07-14",9627.01,9691.77,9540.67,9627.01,33800],["2021-07-15",9734.94,9734.94,9497.5,9691.77,99200],["2021-07-16",9713.35,9713.35,9670.18,9713.35,16400],["2021-07-19",9627.01,9627.01,9454.33,9497.5,80200],["2021-07-20",9454.33,9670.18,9411.16,9670.18,39400],["2021-07-21",9670.18,9670.18,9540.67,9605.42,7300],["2021-07-22",9562.25,9691.77,9454.33,9691.77,79800],["2021-07-23",9691.77,9799.69,9691.77,9734.94,48300],["2021-07-26",9864.45,9886.03,9562.25,9713.35,8300],["2021-07-27",9713.35,9756.52,9497.5,9627.01,45300],["2021-07-28",9734.94,9734.94,9627.01,9713.35,44000],["2021-07-29",9713.35,9842.86,9670.18,9713.35,65100],["2021-07-30",9713.35,9799.69,9648.59,9756.52,55400],["2021-08-02",9756.52,10425.66,9713.35,10145.05,250500],["2021-08-03",10425.66,10425.66,10101.88,10188.23,31500],["2021-08-04",10145.05,10360.91,10101.88,10145.05,37000],["2021-08-05",10101.88,10145.05,9929.2,10145.05,101100],["2021-08-06",10145.05,10209.81,10080.3,10166.64,65500],["2021-08-09",10166.64,10317.74,10101.88,10317.74,133400],["2021-08-10",10317.74,10598.34,10274.57,10533.59,166400],["2021-08-11",10576.76,10619.93,10490.42,10576.76,108600],["2021-08-12",10576.76,11181.15,10360.91,11137.98,423400],["2021-08-13",11137.98,11397.0,10878.95,11159.56,222100],["2021-08-16",11224.32,11310.66,11094.8,11159.56,106500],["2021-08-17",11051.63,11094.8,10878.95,10965.29,173000],["2021-08-18",10965.29,11699.19,10922.12,11310.66,248000],["2021-08-19",11591.26,11591.26,11224.32,11353.83,95300],["2021-08-20",11353.83,11397.0,10857.37,11030.05,143600],["2021-08-23",10835.78,11008.46,10360.91,10512.0,155600],["2021-08-24",10663.1,10706.27,10490.42,10555.17,67600],["2021-08-25",10555.17,10684.69,10425.66,10684.69,72400],["2021-08-26",10684.69,10965.29,10619.93,10641.52,54700],["2021-08-27",10447.25,11008.46,10447.25,10943.71,74500],["2021-08-30",11051.63,11440.17,11008.46,11418.58,194200],["2021-08-31",11440.17,11504.92,11267.49,11375.41,145700],["2021-09-01",11289.07,12001.38,11224.32,11871.87,474800],["2021-09-06",12001.38,12303.58,11785.53,12066.14,354500],["2021-09-07",12066.14,12087.72,11742.36,11807.12,176600],["2021-09-08",11785.53,11807.12,11612.85,11634.44,178400],["2021-09-09",11699.19,11871.87,11569.68,11871.87,134200],["2021-09-10",11828.7,12174.07,11828.7,12130.9,211700],["2021-09-13",12130.9,12174.07,11979.8,12044.55,151000],["2021-09-14",11958.21,12389.92,11915.04,12130.9,182500],["2021-09-15",12152.48,12281.99,12130.9,12238.82,204400],["2021-09-16",12389.92,12692.11,12238.82,12519.43,324800],["2021-09-17",12692.11,12821.62,12562.6,12800.04,213300],["2021-09-20",12907.96,13685.03,12907.96,13598.69,579900],["2021-09-21",13598.69,14030.4,13210.16,13771.37,352000],["2021-09-22",13857.71,14246.25,13641.86,14181.49,337500],["2021-09-23",14224.66,14224.66,13426.01,13469.18,366600],["2021-09-24",13469.18,13641.86,13296.5,13382.84,173500],["2021-09-27",13382.84,13382.84,12907.96,12994.3,232800],["2021-09-28",12994.3,13210.16,12648.94,13166.99,125900],["2021-09-29",13166.99,14030.4,13037.47,13382.84,237400],["2021-09-30",13555.52,13749.79,13469.18,13598.69,169500],["2021-10-01",13555.52,13900.88,13512.35,13685.03,233800],["2021-10-04",13641.86,14030.4,13469.18,13706.62,206500],["2021-10-05",13706.62,13944.05,13706.62,13749.79,81200],["2021-10-06",13771.37,13987.22,13706.62,13944.05,179600],["2021-10-07",14008.81,14030.4,13728.2,13857.71,189700],["2021-10-08",13857.71,13900.88,13728.2,13749.79,108200],["2021-10-11",13620.28,13728.2,13166.99,13598.69,93700],["2021-10-12",13598.69,13598.69,13296.5,13382.84,231400],["2021-10-13",13339.67,13555.52,13231.74,13426.01,132800],["2021-10-14",13426.01,13792.96,13361.25,13792.96,106300],["2021-10-15",13836.13,13944.05,13598.69,13749.79,197900],["2021-10-18",14008.81,14008.81,13663.45,13792.96,193600],["2021-10-19",13792.96,13814.54,13685.03,13814.54,97700],["2021-10-20",13728.2,13900.88,13641.86,13771.37,222500],["2021-10-21",13814.54,13944.05,13728.2,13857.71,190500],["2021-10-22",13987.22,14807.46,13987.22,14807.46,512000],["2021-10-25",15196.0,15843.55,15066.49,15843.55,2263900],["2021-10-26",15714.04,15714.04,15325.51,15541.36,333100],["2021-10-27",15498.19,16534.28,15455.02,16447.94,341700],["2021-10-28",16145.75,16404.77,15498.19,15498.19,1081200],["2021-10-29",15973.07,15973.07,15541.36,15735.63,289300],["2021-11-01",15951.48,15951.48,15109.66,15627.7,513200],["2021-11-02",15455.02,15541.36,15239.17,15411.85,455400],["2021-11-03",15411.85,15627.7,14634.78,14634.78,578200],["2021-11-04",14677.95,15476.61,14246.25,15239.17,344700],["2021-11-05",15325.51,15325.51,14677.95,14893.8,356700],["2021-11-08",14893.8,15239.17,14677.95,14936.97,398700],["2021-11-09",14936.97,15325.51,14850.63,15066.49,265100],["2021-11-10",15023.32,15368.68,14958.56,15368.68,393200],["2021-11-11",15390.26,15714.04,15109.66,15282.34,592600],["2021-11-12",15282.34,15714.04,15109.66,15541.36,695500],["2021-11-15",15800.38,16404.77,15735.63,16210.5,909500],["2021-11-16",16361.6,16361.6,15541.36,15951.48,428600],["2021-11-17",15627.7,15929.89,15584.53,15714.04,303000],["2021-11-18",15735.63,15800.38,15411.85,15541.36,688300],["2021-11-19",15498.19,16037.82,14677.95,14893.8,1020900],["2021-11-22",14936.97,15131.24,13857.71,13857.71,741300],["2021-11-23",13469.18,14807.46,12951.13,14785.88,565800],["2021-11-24",15023.32,15066.49,14462.1,14677.95,408100],["2021-11-25",14677.95,14980.14,14246.25,14570.03,299200],["2021-11-26",14483.68,14677.95,13814.54,14548.44,576500],["2021-11-29",13857.71,14807.46,13857.71,14289.42,402400],["2021-11-30",14677.95,14721.12,14375.76,14397.34,409900],["2021-12-01",14375.76,14548.44,13944.05,14159.91,259000],["2021-12-02",14159.91,14354.17,14073.57,14159.91,286300],["2021-12-03",14246.25,14246.25,13598.69,13663.45,451400],["2021-12-06",13598.69,13663.45,12713.7,12778.45,288500],["2021-12-07",12972.72,13663.45,12778.45,13663.45,348000],["2021-12-08",13900.88,13900.88,13382.84,13512.35,145000],["2021-12-09",13598.69,13641.86,13426.01,13641.86,110600],["2021-12-10",13620.28,13987.22,13512.35,13987.22,226400],["2021-12-13",14203.08,14591.61,14095.15,14440.51,389000],["2021-12-14",14462.1,14462.1,14030.4,14030.4,239100],["2021-12-15",14030.4,14030.4,13685.03,13771.37,127100],["2021-12-16",13404.42,13814.54,13382.84,13771.37,175300],["2021-12-17",13944.05,13944.05,13555.52,13598.69,253100],["2021-12-20",13598.69,13814.54,13404.42,13598.69,206100],["2021-12-21",13771.37,14203.08,13728.2,14159.91,374400],["2021-12-22",14462.1,14462.1,14159.91,14375.76,486600],["2021-12-23",14289.42,14289.42,13598.69,13900.88,272900],["2021-12-24",13685.03,13987.22,13663.45,13771.37,146000],["2021-12-27",13685.03,14073.57,13598.69,13944.05,121600],["2021-12-28",13814.54,14634.78,13771.37,14570.03,696100],["2021-12-29",14613.2,14634.78,14203.08,14354.17,296900],["2021-12-30",14483.68,14634.78,14267.83,14354.17,221500],["2021-12-31",14418.93,14656.37,14332.59,14418.93,376800],["2022-01-04",14483.68,15260.75,14332.59,15260.75,1328700],["2022-01-05",15325.51,15670.87,14936.97,15131.24,547100],["2022-01-06",15109.66,15109.66,14829.05,14850.63,359000],["2022-01-07",14721.12,15541.36,14526.86,15519.78,884600],["2022-01-10",15649.29,15649.29,15109.66,15109.66,615700],["2022-01-11",15109.66,15757.21,14893.8,15584.53,1040100],["2022-01-12",15368.68,16663.79,15196.0,16663.79,2130300],["2022-01-13",17376.68,17421.24,16106.85,16307.35,781500],["2022-01-14",15817.24,16441.01,15193.46,16084.57,446000],["2022-01-17",15772.68,16129.13,14970.68,14970.68,991600],["2022-01-18",14035.01,14658.79,13923.62,13923.62,1038200],["2022-01-19",13455.79,14257.79,13233.01,14124.12,517700],["2022-01-20",13745.4,14681.07,13723.12,14124.12,276500],["2022-01-21",14012.73,14369.18,13856.79,13856.79,328200],["2022-01-24",13834.51,13834.51,12898.84,12898.84,559900],["2022-01-25",12341.9,13099.34,12341.9,12787.46,228100],["2022-01-26",12832.01,13143.9,12208.23,12431.01,292600],["2022-01-27",12475.57,12653.79,12252.79,12475.57,151900],["2022-01-28",12475.57,12698.34,12030.01,12520.12,129800],["2022-02-07",12742.9,12987.96,12698.34,12921.12,130700],["2022-02-08",13010.23,13166.18,12921.12,13077.07,134000],["2022-02-09",13077.07,13344.4,13010.23,13233.01,157800],["2022-02-10",13366.68,13411.23,13188.46,13344.4,162600],["2022-02-11",13344.4,13366.68,12832.01,13032.51,285900],["2022-02-14",12854.29,13366.68,12698.34,13099.34,196500],["2022-02-15",13099.34,13188.46,12943.4,13188.46,92600],["2022-02-16",13277.57,13856.79,13255.29,13723.12,315100],["2022-02-17",13812.23,13812.23,13500.35,13589.46,149800],["2022-02-18",13455.79,13923.62,13366.68,13789.96,310600],["2022-02-21",13812.23,14057.29,13678.57,13923.62,236000],["2022-02-22",13589.46,13767.68,13544.9,13634.01,398800],["2022-02-23",13544.9,13767.68,13544.9,13634.01,106100],["2022-02-24",13611.73,13611.73,12832.01,13233.01,442900],["2022-02-25",13233.01,13723.12,13188.46,13433.51,167200],["2022-02-28",13455.79,14168.68,13322.12,13834.51,279700],["2022-03-01",13856.79,13968.18,13767.68,13812.23,275800],["2022-03-02",13812.23,13945.9,13611.73,13700.85,166500],["2022-03-03",13700.85,14012.73,13500.35,13901.35,288400],["2022-03-04",14035.01,14614.23,14035.01,14480.57,469400],["2022-03-07",14124.12,14658.79,14124.12,14391.46,170800],["2022-03-08",14302.35,14391.46,13856.79,13856.79,210200],["2022-03-09",13856.79,14101.85,13500.35,13856.79,239200],["2022-03-10",14257.79,14257.79,13990.46,14035.01,147500],["2022-03-11",13901.35,14480.57,13901.35,14168.68,494400],["2022-03-14",14146.4,14614.23,14035.01,14458.29,281600],["2022-03-15",14569.68,15148.9,14458.29,14948.4,702900],["2022-03-16",15126.62,15126.62,14725.62,14725.62,334200],["2022-03-17",14926.12,14926.12,14480.57,14725.62,236100],["2022-03-18",14792.46,15059.79,14525.12,14703.35,178300],["2022-03-21",14903.85,15015.24,14614.23,14658.79,263900],["2022-03-22",14703.35,14770.18,14480.57,14547.4,403300],["2022-03-23",14547.4,14569.68,14235.51,14257.79,433000],["2022-03-24",14346.9,14658.79,14079.57,14436.01,296300],["2022-03-25",14614.23,14770.18,14480.57,14569.68,202400],["2022-03-28",14436.01,14703.35,14324.62,14391.46,239700],["2022-03-29",14703.35,14703.35,14391.46,14658.79,321800],["2022-03-30",14658.79,15059.79,14525.12,14658.79,607200],["2022-03-31",14658.79,14926.12,14591.96,14770.18,286100],["2022-04-01",14747.9,14747.9,14436.01,14614.23,165900],["2022-04-04",14703.35,15193.46,14547.4,14992.96,355700],["2022-04-05",14992.96,15238.01,14926.12,14992.96,323100],["2022-04-06",14992.96,15438.51,14970.68,15148.9,487300],["2022-04-07",15371.68,15371.68,14591.96,14591.96,299400],["2022-04-08",14636.51,14703.35,14257.79,14257.79,238400],["2022-04-12",14257.79,14480.57,13411.23,13411.23,442200],["2022-04-13",13366.68,13678.57,13277.57,13656.29,275400],["2022-04-14",13656.29,13789.96,13455.79,13455.79,161300],["2022-04-15",13500.35,14035.01,13143.9,13478.07,185100],["2022-04-18",13366.68,13567.18,12698.34,12876.57,404700],["2022-04-19",12876.57,13099.34,12742.9,12787.46,173700],["2022-04-20",12832.01,12921.12,12609.23,12676.07,220000],["2022-04-21",12653.79,12832.01,12030.01,12676.07,165500],["2022-04-22",12832.01,12854.29,11807.23,12497.84,267100],["2022-04-25",12163.68,12475.57,11651.29,11651.29,451700],["2022-04-26",11629.01,12185.96,10916.12,12185.96,165500],["2022-04-27",12230.51,12653.79,11807.23,12631.51,66400],["2022-04-28",12609.23,12609.23,12364.18,12364.18,69300],["2022-04-29",12364.18,12408.73,12030.01,12208.23,168200],["2022-05-04",12230.51,12319.62,11851.79,12119.12,91300],["2022-05-05",12208.23,12230.51,11807.23,12119.12,160000],["2022-05-06",11807.23,11985.45,11718.12,11762.68,98100],["2022-05-09",11718.12,11718.12,10960.68,11005.23,282400],["2022-05-10",10693.34,11361.68,10693.34,11361.68,78800],["2022-05-11",11361.68,11562.18,11317.12,11473.07,73700],["2022-05-12",11473.07,11473.07,11049.79,11138.9,75500],["2022-05-13",11138.9,11138.9,10782.45,10916.12,190300],["2022-05-16",11228.01,11272.57,10960.68,11094.34,48700],["2022-05-17",11116.62,11562.18,10916.12,11539.9,94100],["2022-05-18",11539.9,11718.12,11473.07,11473.07,44900],["2022-05-19",11161.18,11539.9,11138.9,11473.07,63400],["2022-05-20",11473.07,11673.57,11406.23,11562.18,35700],["2022-05-23",11584.45,11584.45,11361.68,11495.34,33900],["2022-05-24",11495.34,11539.9,11228.01,11473.07,121600],["2022-05-25",11228.01,11718.12,11228.01,11695.84,72600],["2022-05-26",11784.95,11784.95,11584.45,11740.4,70300],["2022-05-27",11740.4,11940.9,11740.4,11940.9,36600],["2022-05-30",11985.45,12030.01,11762.68,11985.45,48100],["2022-05-31",11963.18,11985.45,11673.57,11940.9,51500],["2022-06-01",11918.62,12007.73,11807.23,11940.9,73300],["2022-06-02",11851.79,11963.18,11740.4,11851.79,49300],["2022-06-03",11718.12,11940.9,11718.12,11940.9,43400],["2022-06-06",11406.23,11940.9,11406.23,11918.62,54700],["2022-06-07",11807.23,11940.9,11673.57,11807.23,55800],["2022-06-08",11807.23,12252.79,11807.23,12252.79,133700],["2022-06-09",12408.73,12408.73,11851.79,12030.01,50600],["2022-06-10",11940.9,12208.23,11940.9,11940.9,33100],["2022-06-13",11584.45,11896.34,11361.68,11406.23,85700],["2022-06-14",11138.9,11584.45,11138.9,11317.12,51400],["2022-06-15",11138.9,11272.57,10693.34,11094.34,82000],["2022-06-16",11183.45,11473.07,11138.9,11473.07,50800],["2022-06-17",11138.9,11138.9,10938.4,11027.51,63200],["2022-06-20",11027.51,11094.34,10693.34,10715.62,98200],["2022-06-21",10737.9,11361.68,10515.12,10760.18,70300],["2022-06-22",10871.57,10960.68,10760.18,10916.12,43600],["2022-06-23",10760.18,11138.9,10760.18,11138.9,45800],["2022-06-24",11272.57,11361.68,11049.79,11228.01,10500],["2022-06-27",11339.4,11339.4,11138.9,11339.4,21300],["2022-06-28",11161.18,11495.34,11138.9,11228.01,291700],["2022-06-29",11228.01,11495.34,11138.9,11339.4,30900],["2022-06-30",11339.4,11339.4,11094.34,11094.34,43500],["2022-07-01",10960.68,11094.34,10871.57,11049.79,37300],["2022-07-04",11049.79,11228.01,11049.79,11228.01,21100],["2022-07-05",11361.68,11361.68,10982.95,10982.95,25100],["2022-07-06",11072.07,11138.9,10827.01,10827.01,67100],["2022-07-07",11027.51,11049.79,10782.45,10871.57,58100],["2022-07-08",11027.51,11161.18,10960.68,11161.18,28100],["2022-07-11",11317.12,11317.12,10960.68,10960.68,26600],["2022-07-12",10960.68,11272.57,10960.68,11228.01,14700],["2022-07-13",11183.45,11317.12,11183.45,11183.45,33700],["2022-07-14",11205.73,11361.68,11183.45,11272.57,28700],["2022-07-15",11339.4,11339.4,11183.45,11228.01,23300],["2022-07-18",11361.68,11406.23,11183.45,11272.57,25600],["2022-07-19",11228.01,11406.23,11161.18,11406.23,33200],["2022-07-20",11450.79,11450.79,11317.12,11406.23,194900],["2022-07-21",11450.79,11495.34,11361.68,11406.23,27000],["2022-07-22",11272.57,11339.4,11228.01,11228.01,13500],["2022-07-25",11228.01,11250.29,11138.9,11250.29,29400],["2022-07-26",11250.29,11250.29,11116.62,11116.62,19300],["2022-07-27",11116.62,11228.01,11116.62,11228.01,45800],["2022-07-28",11317.12,11450.79,11272.57,11317.12,29600],["2022-07-29",11317.12,11317.12,11138.9,11183.45,67900],["2022-08-01",11183.45,11673.57,11138.9,11584.45,92600],["2022-08-02",11584.45,11606.73,11406.23,11606.73,38800],["2022-08-03",11584.45,11940.9,11584.45,11784.95,38100],["2022-08-04",11940.9,11940.9,11584.45,11807.23,29700],["2022-08-05",11807.23,11851.79,11584.45,11762.68,46500],["2022-08-08",11762.68,12030.01,11762.68,11896.34,58200],["2022-08-09",11985.45,12007.73,11807.23,11918.62,62000],["2022-08-10",11985.45,12007.73,11807.23,11940.9,30400],["2022-08-11",12163.68,12163.68,11629.01,11784.95,121200],["2022-08-12",11584.45,11963.18,11584.45,11695.84,57700],["2022-08-15",11918.62,11940.9,11695.84,11784.95,49100],["2022-08-16",11762.68,11896.34,11673.57,11762.68,29000],["2022-08-17",11829.51,11829.51,11673.57,11762.68,76400],["2022-08-18",11762.68,11829.51,11673.57,11740.4,26100],["2022-08-19",11718.12,11918.62,11718.12,11874.07,53300],["2022-08-22",11874.07,11874.07,11584.45,11695.84,60300],["2022-08-23",11651.29,11807.23,11584.45,11807.23,35700],["2022-08-24",11807.23,11829.51,11629.01,11784.95,42300],["2022-08-25",12088.33,12088.33,11714.95,11784.95,51900],["2022-08-26",11784.95,11901.64,11714.95,11714.95,31900],["2022-08-29",11668.27,11668.27,11364.9,11481.58,47400],["2022-08-30",11528.25,11668.27,11434.91,11458.24,26800],["2022-08-31",11598.26,11598.26,11341.56,11551.59,23400],["2022-09-05",11574.93,11574.93,11248.21,11434.91,55900],["2022-09-06",11434.91,11434.91,11294.89,11341.56,64200],["2022-09-07",11411.57,11644.94,11271.55,11271.55,43000],["2022-09-08",11248.21,11271.55,11154.87,11154.87,88400],["2022-09-09",11108.19,11201.54,11061.52,11178.2,50800],["2022-09-12",11318.22,11551.59,11178.2,11294.89,11800],["2022-09-13",11294.89,11294.89,11154.87,11294.89,9300],["2022-09-14",11201.54,11201.54,11061.52,11178.2,21000],["2022-09-15",11178.2,11178.2,11061.52,11178.2,12300],["2022-09-16",11178.2,11178.2,10968.18,10968.18,25600],["2022-09-19",10944.84,10968.18,10828.16,10944.84,54100],["2022-09-20",10944.84,11108.19,10898.17,11038.19,11100],["2022-09-21",11038.19,11271.55,11038.19,11248.21,26800],["2022-09-22",11201.54,11341.56,11201.54,11341.56,188600],["2022-09-23",11318.22,11341.56,11201.54,11248.21,14400],["2022-09-26",11201.54,11271.55,11108.19,11248.21,128200],["2022-09-27",11108.19,11294.89,11108.19,11248.21,24600],["2022-09-28",11248.21,11248.21,11061.52,11131.53,26600],["2022-09-29",11271.55,11271.55,11014.85,11108.19,13800],["2022-09-30",11061.52,11061.52,10734.81,10898.17,59400],["2022-10-03",10898.17,10898.17,10501.44,10688.14,21200],["2022-10-04",10688.14,10711.47,10361.43,10361.43,34200],["2022-10-05",10664.8,10664.8,10361.43,10548.12,23400],["2022-10-06",10408.1,10501.44,10291.42,10291.42,47600],["2022-10-07",10291.42,10291.42,9591.32,9964.7,83600],["2022-10-10",9964.7,9964.7,9801.35,9941.37,36100],["2022-10-11",9964.7,9964.7,9427.96,9731.34,31800],["2022-10-12",9731.34,9894.69,9708.0,9894.69,20800],["2022-10-13",9894.69,10034.71,9824.69,9918.03,4100],["2022-10-14",9941.37,10034.71,9894.69,9941.37,13000],["2022-10-17",9918.03,9918.03,9778.01,9918.03,7600],["2022-10-18",9918.03,9988.04,9918.03,9964.7,36000],["2022-10-19",9988.04,10034.71,9964.7,9964.7,11100],["2022-10-20",9941.37,10034.71,9801.35,9964.7,41400],["2022-10-21",9894.69,9964.7,9754.68,9894.69,128100],["2022-10-24",9708.0,9871.36,9661.33,9684.67,48600],["2022-10-25",9894.69,9894.69,9357.95,9684.67,29500],["2022-10-26",9404.63,9661.33,9381.29,9661.33,38200],["2022-10-27",9661.33,9684.67,9404.63,9684.67,11400],["2022-10-28",9941.37,9941.37,9684.67,9754.68,25100],["2022-10-31",9708.0,9731.34,9567.98,9567.98,14900],["2022-11-01",9217.93,9661.33,9217.93,9614.66,41500],["2022-11-02",9404.63,9661.33,9404.63,9637.99,14400],["2022-11-03",9637.99,9661.33,9614.66,9637.99,9200],["2022-11-04",9684.67,9684.67,9334.62,9637.99,26800],["2022-11-07",9404.63,9637.99,9054.58,9567.98,30200],["2022-11-08",9521.31,9521.31,9007.91,9474.64,43700],["2022-11-09",9287.94,9521.31,9007.91,9427.96,292600],["2022-11-10",9381.29,9404.63,8844.55,9171.26,121000],["2022-11-11",9171.26,9311.28,8867.89,9194.6,67800],["2022-11-14",8914.56,8914.56,8564.51,8564.51,42700],["2022-11-15",8167.79,8401.16,7981.1,7981.1,45800],["2022-11-16",7444.36,8284.47,7444.36,8051.11,53700],["2022-11-17",8074.44,8494.5,8051.11,8214.46,11100],["2022-11-18",8167.79,8214.46,7841.08,8027.77,18100],["2022-11-21",8027.77,8214.46,8004.43,8167.79,9000],["2022-11-22",8027.77,8307.81,8027.77,8261.14,19500],["2022-11-23",8354.48,8354.48,7957.76,8214.46,6300],["2022-11-24",7934.42,8167.79,7934.42,8144.45,4400],["2022-11-25",8284.47,8307.81,8261.14,8261.14,10600],["2022-11-28",8401.16,8774.54,8284.47,8657.86,28600],["2022-11-29",8587.85,8797.88,8587.85,8657.86,25300],["2022-11-30",8657.86,8821.21,8634.52,8681.19,23300],["2022-12-01",8681.19,9077.92,8634.52,8867.89,115200],["2022-12-02",9007.91,9101.25,8681.19,9101.25,57100],["2022-12-05",9007.91,9334.62,9007.91,9264.61,41400],["2022-12-06",9264.61,9264.61,8821.21,8844.55,38800],["2022-12-07",8587.85,8961.23,8401.16,8727.87,40700],["2022-12-08",8821.21,8937.9,8587.85,8751.2,9400],["2022-12-09",8471.17,9194.6,8447.83,9194.6,19000],["2022-12-12",8797.88,9287.94,8797.88,9101.25,9600],["2022-12-13",8844.55,8961.23,8634.52,8961.23,7900],["2022-12-14",9077.92,9077.92,8821.21,8914.56,13600],["2022-12-15",9007.91,9007.91,8704.53,8751.2,14100],["2022-12-16",8751.2,8867.89,8634.52,8774.54,18900],["2022-12-19",8821.21,9054.58,8821.21,8867.89,40000],["2022-12-20",8821.21,8821.21,8541.18,8681.19,24600],["2022-12-21",8681.19,8681.19,8587.85,8587.85,29500],["2022-12-22",8587.85,8681.19,8541.18,8657.86,14000],["2022-12-23",8867.89,8867.89,8611.18,8727.87,2200],["2022-12-26",8774.54,8774.54,8564.51,8564.51,32100],["2022-12-27",8447.83,8587.85,8447.83,8587.85,765422],["2022-12-28",8611.18,8634.52,8517.84,8611.18,219100],["2022-12-29",8611.18,8611.18,8424.49,8587.85,22600],["2022-12-30",8681.19,8704.53,8564.51,8564.51,44800],["2023-01-03",8611.18,8914.56,8611.18,8914.56,27700],["2023-01-04",8821.21,9101.25,8821.21,8867.89,25700],["2023-01-05",8867.89,8961.23,8774.54,8891.22,25000],["2023-01-06",9007.91,9007.91,8774.54,8914.56,25800],["2023-01-09",8867.89,9101.25,8774.54,8867.89,26900],["2023-01-10",8914.56,9077.92,8914.56,9031.24,20000],["2023-01-11",9101.25,9101.25,8914.56,9077.92,14100],["2023-01-12",9124.59,9124.59,8914.56,8961.23,17600],["2023-01-13",8961.23,9194.6,8937.9,9031.24,19400],["2023-01-16",8914.56,9007.91,8914.56,9007.91,762600],["2023-01-17",9054.58,9217.93,9054.58,9217.93,24200],["2023-01-18",9264.61,9264.61,9054.58,9194.6,27100],["2023-01-19",9241.27,9241.27,9101.25,9217.93,6600],["2023-01-27",9241.27,9474.64,9101.25,9217.93,33000],["2023-01-30",9101.25,9194.6,8891.22,9054.58,87100],["2023-01-31",9077.92,9077.92,8727.87,8961.23,62700],["2023-02-01",8961.23,8961.23,8727.87,8821.21,70800],["2023-02-02",8704.53,8821.21,8587.85,8727.87,48000],["2023-02-03",8634.52,8751.2,8611.18,8727.87,37200],["2023-02-06",8727.87,8727.87,8541.18,8611.18,67400],["2023-02-07",8727.87,8727.87,8541.18,8611.18,47300],["2023-02-08",8541.18,8681.19,8517.84,8657.86,57600],["2023-02-09",8681.19,8681.19,8587.85,8681.19,11500],["2023-02-10",8681.19,8727.87,8681.19,8727.87,47300],["2023-02-13",8587.85,8681.19,8494.5,8681.19,62600],["2023-02-14",8634.52,8751.2,8634.52,8751.2,8300],["2023-02-15",8727.87,8821.21,8657.86,8774.54,12400],["2023-02-16",8821.21,8821.21,8681.19,8821.21,19200],["2023-02-17",8821.21,8867.89,8821.21,8867.89,19600],["2023-02-20",8914.56,9007.91,8867.89,9007.91,34700],["2023-02-21",9031.24,9077.92,8821.21,8937.9,27000],["2023-02-22",8821.21,8914.56,8634.52,8751.2,29800],["2023-02-23",8657.86,8751.2,8634.52,8751.2,22400],["2023-02-24",8797.88,8821.21,8634.52,8634.52,14100],["2023-02-27",8541.18,8704.53,8494.5,8564.51,54200],["2023-02-28",8634.52,8681.19,8611.18,8634.52,14600],["2023-03-01",8634.52,8704.53,8634.52,8657.86,417400],["2023-03-02",8681.19,8751.2,8657.86,8727.87,8000],["2023-03-03",8751.2,8751.2,8634.52,8634.52,3700],["2023-03-06",8657.86,8774.54,8634.52,8727.87,7300],["2023-03-07",8774.54,8774.54,8681.19,8774.54,14100],["2023-03-08",8681.19,8774.54,8681.19,8681.19,748322],["2023-03-09",8681.19,8797.88,8681.19,8774.54,11900],["2023-03-10",8774.54,8821.21,8704.53,8727.87,41400],["2023-03-13",8727.87,8867.89,8704.53,8727.87,36000],["2023-03-14",8751.2,8867.89,8704.53,8704.53,47100],["2023-03-15",8867.89,8867.89,8751.2,8774.54,34900],["2023-03-16",8751.2,8937.9,8727.87,8844.55,30800],["2023-03-17",8797.88,8937.9,8774.54,8797.88,14500],["2023-03-20",8774.54,9101.25,8704.53,8797.88,55900],["2023-03-21",9031.24,9031.24,8774.54,8821.21,494200],["2023-03-22",8914.56,8961.23,8821.21,8821.21,32800],["2023-03-23",8821.21,8914.56,8821.21,8867.89,30800],["2023-03-24",8821.21,8961.23,8821.21,8821.21,50800],["2023-03-27",8821.21,8937.9,8797.88,8867.89,145400],["2023-03-28",8937.9,8984.57,8891.22,8914.56,45300],["2023-03-29",8961.23,9031.24,8914.56,8914.56,242600],["2023-03-30",8937.9,9031.24,8914.56,8914.56,33100],["2023-03-31",9031.24,9077.92,8937.9,8984.57,59400],["2023-04-03",9054.58,9054.58,8937.9,8984.57,34400],["2023-04-04",8984.57,9101.25,8914.56,9007.91,37800],["2023-04-05",9101.25,9101.25,8937.9,8937.9,30400],["2023-04-06",8961.23,9147.93,8961.23,8984.57,22400],["2023-04-07",9007.91,9101.25,8937.9,8937.9,8200],["2023-04-10",9101.25,9101.25,8961.23,8961.23,94000],["2023-04-11",9077.92,9147.93,8961.23,8961.23,30800],["2023-04-12",8984.57,9147.93,8961.23,9054.58,31000],["2023-04-13",9194.6,9194.6,8984.57,9054.58,7000],["2023-04-14",9007.91,9194.6,9007.91,9077.92,11300],["2023-04-17",9077.92,9241.27,9007.91,9007.91,23900],["2023-04-18",9007.91,9287.94,9007.91,9171.26,37200],["2023-04-19",9217.93,9241.27,9217.93,9241.27,3100],["2023-04-20",9194.6,9334.62,9101.25,9147.93,36700],["2023-04-21",9147.93,9334.62,9054.58,9054.58,46000],["2023-04-24",9287.94,9334.62,9054.58,9101.25,16200],["2023-04-25",9287.94,9287.94,8867.89,8867.89,91300],["2023-04-26",8891.22,9031.24,8891.22,8937.9,31900],["2023-04-27",8914.56,9054.58,8821.21,8961.23,35500],["2023-04-28",8984.57,9124.59,8984.57,9031.24,20500],["2023-05-04",9124.59,9147.93,8891.22,8914.56,24400],["2023-05-05",9124.59,9241.27,8937.9,9241.27,16400],["2023-05-08",9241.27,9334.62,9101.25,9101.25,10100],["2023-05-09",9101.25,9241.27,9031.24,9031.24,32700],["2023-05-10",9031.24,9287.94,9031.24,9241.27,12900],["2023-05-11",9217.93,9264.61,9147.93,9264.61,12600],["2023-05-12",9287.94,9334.62,9007.91,9007.91,15100],["2023-05-15",9334.62,9334.62,9194.6,9194.6,2000],["2023-05-16",9440.44,9489.61,9342.11,9489.61,8100],["2023-05-17",9268.35,9391.27,9243.77,9391.27,33400],["2023-05-18",9440.44,9440.44,9194.6,9366.69,25600],["2023-05-19",9440.44,9440.44,9440.44,9440.44,100],["2023-05-22",9391.27,9440.44,9145.43,9170.01,60200],["2023-05-23",9170.01,9440.44,9022.51,9317.52,25100],["2023-05-24",9292.94,9292.94,9047.09,9071.68,13500],["2023-05-25",9219.18,9219.18,9047.09,9145.43,5500],["2023-05-26",9292.94,9292.94,9022.51,9219.18,20500],["2023-05-29",9292.94,9292.94,9071.68,9243.77,10200],["2023-05-30",9219.18,9268.35,9096.26,9268.35,12100],["2023-05-31",9268.35,9292.94,8997.92,9268.35,28000],["2023-06-01",9243.77,9268.35,9096.26,9194.6,18400],["2023-06-02",9170.01,9268.35,9071.68,9268.35,56800],["2023-06-05",9268.35,9268.35,9096.26,9243.77,23900],["2023-06-06",9219.18,9292.94,9096.26,9145.43,25500],["2023-06-07",9145.43,9317.52,9145.43,9317.52,27900],["2023-06-08",9243.77,9440.44,9243.77,9243.77,11700],["2023-06-09",9145.43,9243.77,9145.43,9243.77,9100],["2023-06-12",9243.77,9317.52,9120.84,9243.77,16100],["2023-06-13",9194.6,9243.77,9145.43,9243.77,13300],["2023-06-14",9243.77,9268.35,9194.6,9268.35,4800],["2023-06-15",9268.35,9440.44,9194.6,9440.44,41400],["2023-06-16",9587.95,9587.95,9440.44,9440.44,30000],["2023-06-19",9391.27,9440.44,9342.11,9391.27,6400],["2023-06-20",9391.27,9465.03,9391.27,9465.03,1600],["2023-06-21",9538.78,9538.78,9342.11,9465.03,12100],["2023-06-22",9563.37,9587.95,9465.03,9489.61,12700],["2023-06-23",9489.61,9538.78,9342.11,9489.61,26800],["2023-06-26",9415.86,9538.78,9342.11,9538.78,29000],["2023-06-27",9514.2,9514.2,9391.27,9489.61,7900],["2023-06-28",9391.27,9489.61,9342.11,9440.44,8800],["2023-06-29",9391.27,9440.44,9268.35,9440.44,29300],["2023-06-30",9342.11,9391.27,9292.94,9391.27,14000],["2023-07-03",9391.27,9440.44,9366.69,9415.86,11700],["2023-07-04",9415.86,9415.86,9391.27,9415.86,18400],["2023-07-05",9415.86,9489.61,9415.86,9489.61,31900],["2023-07-06",9391.27,9465.03,9366.69,9415.86,15600],["2023-07-07",9292.94,9415.86,9292.94,9415.86,11100],["2023-07-10",9415.86,9489.61,9391.27,9415.86,19600],["2023-07-11",9440.44,9489.61,9342.11,9415.86,757500],["2023-07-12",9366.69,9415.86,9317.52,9415.86,6500],["2023-07-13",9415.86,9465.03,9391.27,9440.44,6900],["2023-07-14",9391.27,9440.44,9366.69,9440.44,5400],["2023-07-17",9465.03,9809.21,9440.44,9612.53,49700],["2023-07-18",9661.7,9710.87,9440.44,9587.95,38500],["2023-07-19",9587.95,9661.7,9489.61,9587.95,11500],["2023-07-20",9489.61,9637.12,9489.61,9612.53,16800],["2023-07-21",9587.95,9882.96,9587.95,9784.63,24200],["2023-07-24",9612.53,9784.63,9612.53,9735.46,18400],["2023-07-25",9735.46,9735.46,9587.95,9661.7,17300],["2023-07-26",9760.04,9760.04,9489.61,9514.2,26500],["2023-07-27",9489.61,9587.95,9391.27,9440.44,32700],["2023-07-28",9465.03,9760.04,9391.27,9563.37,19600],["2023-07-31",9563.37,9563.37,9342.11,9538.78,76300],["2023-08-01",9538.78,9538.78,9292.94,9342.11,104800],["2023-08-02",9440.44,9440.44,9391.27,9440.44,53000],["2023-08-03",9415.86,9440.44,9342.11,9415.86,8300],["2023-08-04",9366.69,9440.44,9366.69,9366.69,15400],["2023-08-07",9366.69,9391.27,9342.11,9391.27,34200],["2023-08-08",9391.27,9489.61,9342.11,9489.61,32300],["2023-08-09",9366.69,9440.44,9342.11,9440.44,16300],["2023-08-10",9440.44,9465.03,9366.69,9415.86,22800],["2023-08-11",9440.44,9440.44,9342.11,9366.69,29000],["2023-08-14",9366.69,9440.44,9342.11,9342.11,26100],["2023-08-15",9366.69,9391.27,9342.11,9342.11,19100],["2023-08-16",9342.11,9391.27,9292.94,9342.11,25400],["2023-08-17",9292.94,9342.11,9268.35,9268.35,16400],["2023-08-18",9243.77,9268.35,9022.51,9194.6,116900],["2023-08-21",9071.68,9194.6,9071.68,9194.6,14400],["2023-08-22",9194.6,9243.77,9120.84,9219.18,16900],["2023-08-23",9243.77,9243.77,9096.26,9194.6,102400],["2023-08-24",9292.94,9317.52,9170.01,9243.77,5200],["2023-08-25",9243.77,9243.77,8997.92,9145.43,11000],["2023-08-28",9096.26,9219.18,9047.09,9219.18,11300],["2023-08-29",9243.77,9243.77,9194.6,9194.6,5200],["2023-08-30",9194.6,9194.6,9145.43,9194.6,11200],["2023-08-31",9194.6,9268.35,9194.6,9243.77,214600],["2023-09-05",9243.77,9268.35,8997.92,9170.01,195100],["2023-09-06",9243.77,9268.35,8973.34,9268.35,148300],["2023-09-07",9317.52,9317.52,9047.09,9194.6,101600],["2023-09-08",9170.01,9194.6,8997.92,9170.01,293400],["2023-09-11",9145.43,9268.35,9022.51,9071.68,215300],["2023-09-12",9022.51,9145.43,8997.92,9145.43,72100],["2023-09-13",9120.84,9145.43,9022.51,9047.09,90000],["2023-09-14",9047.09,9096.26,8997.92,9096.26,61000],["2023-09-15",9096.26,9096.26,8899.58,8997.92,127100],["2023-09-18",9071.68,9342.11,8997.92,9145.43,158100],["2023-09-19",9145.43,9145.43,8997.92,9096.26,117700],["2023-09-20",9120.84,9145.43,8973.34,9145.43,73500],["2023-09-21",8997.92,9145.43,8997.92,8997.92,37600],["2023-09-22",8997.92,9047.09,8850.42,8899.58,83100],["2023-09-25",8875.0,8899.58,8457.06,8457.06,37000],["2023-09-26",8457.06,8702.91,8457.06,8629.16,92900],["2023-09-27",8481.65,8604.57,8358.73,8481.65,47000],["2023-09-28",8481.65,8579.99,8358.73,8407.89,28500],["2023-09-29",8407.89,8579.99,8358.73,8530.82,51300],["2023-10-02",8555.4,8604.57,8358.73,8555.4,105000],["2023-10-03",8506.23,8530.82,8334.14,8481.65,26600],["2023-10-04",8358.73,8457.06,8284.97,8383.31,72000],["2023-10-05",8358.73,8432.48,8260.39,8358.73,52300],["2023-10-06",8407.89,8457.06,8334.14,8457.06,3100],["2023-10-09",8457.06,8506.23,8358.73,8506.23,6000],["2023-10-10",8506.23,8555.4,8383.31,8555.4,10800],["2023-10-11",8579.99,8579.99,8432.48,8555.4,7500],["2023-10-12",8555.4,8555.4,8457.06,8506.23,3000],["2023-10-13",8555.4,8555.4,8457.06,8506.23,1900],["2023-10-16",8407.89,8506.23,8407.89,8506.23,27300],["2023-10-17",8407.89,8530.82,8407.89,8457.06,16500],["2023-10-18",8383.31,8457.06,8358.73,8358.73,47900],["2023-10-19",8358.73,8432.48,8358.73,8432.48,14400],["2023-10-20",8358.73,8481.65,8358.73,8457.06,6800],["2023-10-23",8407.89,8457.06,8407.89,8457.06,5600],["2023-10-24",8506.23,8506.23,8383.31,8457.06,12800],["2023-10-25",8407.89,8457.06,8112.88,8457.06,23800],["2023-10-26",8432.48,8432.48,8162.05,8284.97,57500],["2023-10-27",8284.97,8432.48,8284.97,8407.89,17200],["2023-10-30",8162.05,8407.89,8162.05,8260.39,72800],["2023-10-31",8260.39,8309.56,8186.63,8211.22,3100],["2023-11-01",8162.05,8334.14,8162.05,8334.14,15400],["2023-11-02",8407.89,8457.06,8383.31,8457.06,12800],["2023-11-03",8506.23,8506.23,8284.97,8407.89,14100],["2023-11-06",8481.65,8481.65,8358.73,8407.89,1500],["2023-11-07",8383.31,8383.31,7916.2,8211.22,50000],["2023-11-08",8334.14,8407.89,8260.39,8383.31,5100],["2023-11-09",8481.65,8481.65,8358.73,8407.89,24200],["2023-11-10",8309.56,8383.31,8112.88,8260.39,37400],["2023-11-13",8260.39,8407.89,8260.39,8260.39,11500],["2023-11-14",8112.88,8309.56,8112.88,8186.63,69500],["2023-11-15",8334.14,8358.73,8211.22,8309.56,4400],["2023-11-16",8334.14,8334.14,8211.22,8334.14,2100],["2023-11-17",8334.14,8334.14,8235.8,8334.14,5000],["2023-11-20",8211.22,8334.14,8162.05,8235.8,16600],["2023-11-21",8162.05,8334.14,8162.05,8211.22,39100],["2023-11-22",8162.05,8284.97,8162.05,8186.63,34900],["2023-11-23",8162.05,8407.89,8162.05,8186.63,14400],["2023-11-24",8186.63,8186.63,8186.63,8186.63,9600],["2023-11-27",8186.63,8211.22,8162.05,8162.05,31100],["2023-11-28",8162.05,8284.97,8162.05,8284.97,251600],["2023-11-29",8260.39,8284.97,8260.39,8284.97,3700],["2023-11-30",8284.97,8284.97,8211.22,8284.97,5800],["2023-12-01",8211.22,8211.22,8162.05,8162.05,210100],["2023-12-04",8162.05,8309.56,8162.05,8284.97,27400],["2023-12-05",8260.39,8260.39,8186.63,8260.39,4600],["2023-12-06",8186.63,8260.39,8186.63,8260.39,2000],["2023-12-07",8260.39,8260.39,8186.63,8260.39,1100],["2023-12-08",8211.22,8260.39,8186.63,8260.39,217000],["2023-12-11",8211.22,8260.39,8186.63,8211.22,56500],["2023-12-12",8186.63,8260.39,8186.63,8260.39,8600],["2023-12-13",8235.8,8260.39,8211.22,8260.39,140926],["2023-12-14",8309.56,8309.56,8260.39,8284.97,7100],["2023-12-15",8260.39,8284.97,8235.8,8235.8,6200],["2023-12-18",8235.8,8235.8,8211.22,8235.8,13000],["2023-12-19",8211.22,8260.39,8211.22,8260.39,15600],["2023-12-20",8186.63,8334.14,8186.63,8284.97,584400],["2023-12-21",8284.97,8284.97,8260.39,8284.97,6200],["2023-12-22",8260.39,8284.97,8235.8,8284.97,2800],["2023-12-25",8432.48,8432.48,8260.39,8309.56,2800],["2023-12-26",8211.22,8358.73,8211.22,8334.14,14500],["2023-12-27",8358.73,8358.73,8284.97,8309.56,6500],["2023-12-28",8284.97,8358.73,8211.22,8334.14,37700],["2023-12-29",8260.39,8309.56,8260.39,8260.39,28000],["2024-01-02",8260.39,8334.14,8260.39,8334.14,15700],["2024-01-03",8260.39,8334.14,8235.8,8334.14,6400],["2024-01-04",8334.14,8358.73,8260.39,8358.73,9600],["2024-01-05",8309.56,8383.31,8211.22,8358.73,32800],["2024-01-08",8358.73,8457.06,8358.73,8407.89,14900],["2024-01-09",8407.89,8407.89,8358.73,8383.31,10100],["2024-01-10",8284.97,8383.31,8284.97,8383.31,13100],["2024-01-11",8284.97,8358.73,8235.8,8358.73,16700],["2024-01-12",8358.73,8383.31,8309.56,8358.73,11700],["2024-01-15",8334.14,8358.73,8284.97,8358.73,6700],["2024-01-16",8358.73,8407.89,8309.56,8407.89,2900],["2024-01-17",8334.14,8407.89,8309.56,8407.89,16900],["2024-01-18",8432.48,8432.48,8334.14,8407.89,18400],["2024-01-19",8383.31,8407.89,8358.73,8358.73,11000],["2024-01-22",8432.48,8432.48,8358.73,8407.89,49600],["2024-01-23",8383.31,8383.31,8309.56,8358.73,31000],["2024-01-24",8358.73,8407.89,8284.97,8407.89,23900],["2024-01-25",8407.89,8407.89,8309.56,8407.89,43100],["2024-01-26",8407.89,8407.89,8358.73,8407.89,38500],["2024-01-29",8407.89,8506.23,8309.56,8358.73,59000],["2024-01-30",8309.56,8383.31,8235.8,8235.8,51600],["2024-01-31",8334.14,8407.89,8235.8,8407.89,29400],["2024-02-01",8407.89,8407.89,8309.56,8358.73,60300],["2024-02-02",8358.73,8407.89,8358.73,8383.31,12700],["2024-02-05",8407.89,8481.65,8407.89,8481.65,22400],["2024-02-06",8457.06,8506.23,8432.48,8506.23,15100],["2024-02-07",8506.23,8530.82,8407.89,8530.82,49700],["2024-02-15",8825.83,8825.83,8555.4,8604.57,8700],["2024-02-16",8653.74,8653.74,8604.57,8653.74,12000],["2024-02-19",8727.49,8825.83,8702.91,8801.25,22700],["2024-02-20",8924.17,8924.17,8801.25,8850.42,150500],["2024-02-21",8850.42,8924.17,8776.66,8850.42,4300],["2024-02-22",8850.42,8850.42,8752.08,8850.42,13200],["2024-02-23",8850.42,9465.03,8850.42,9317.52,270700],["2024-02-26",9342.11,9440.44,8997.92,9292.94,11900],["2024-02-27",9047.09,9292.94,8653.74,8997.92,76800],["2024-02-28",9022.51,9243.77,8850.42,9194.6,45300],["2024-02-29",8973.34,9194.6,8850.42,9145.43,50600],["2024-03-01",8899.58,9243.77,8875.0,9219.18,64700],["2024-03-04",9022.51,9292.94,9022.51,9243.77,25904],["2024-03-05",9145.43,9194.6,9096.26,9120.84,7900],["2024-03-06",8948.75,9096.26,8850.42,9047.09,6700],["2024-03-07",9047.09,9219.18,9022.51,9219.18,31900],["2024-03-08",9096.26,9194.6,9096.26,9194.6,4400],["2024-03-11",9047.09,9194.6,8899.58,8948.75,19500],["2024-03-12",8948.75,9096.26,8948.75,9096.26,37800],["2024-03-13",9194.6,9194.6,8924.17,9096.26,13600],["2024-03-14",8948.75,9096.26,8850.42,9047.09,101700],["2024-03-15",8899.58,9071.68,8850.42,9022.51,16700],["2024-03-18",8948.75,8948.75,8752.08,8948.75,53000],["2024-03-19",8899.58,8948.75,8752.08,8948.75,12100],["2024-03-20",8924.17,8973.34,8850.42,8973.34,17500],["2024-03-21",9022.51,9022.51,8875.0,8997.92,25800],["2024-03-22",8973.34,8997.92,8850.42,8850.42,17700],["2024-03-25",8948.75,8948.75,8850.42,8899.58,5800],["2024-03-26",8899.58,8899.58,8825.83,8899.58,1800],["2024-03-27",8997.92,8997.92,8850.42,8850.42,4800],["2024-03-28",8850.42,8899.58,8850.42,8850.42,27400],["2024-03-29",8997.92,8997.92,8850.42,8899.58,16700],["2024-04-01",8850.42,8924.17,8801.25,8924.17,11200],["2024-04-02",8801.25,8850.42,8776.66,8801.25,10600],["2024-04-03",8801.25,8924.17,8776.66,8850.42,7000],["2024-04-04",8825.83,8924.17,8752.08,8924.17,23200],["2024-04-05",8752.08,8850.42,8752.08,8850.42,20000],["2024-04-08",8850.42,8850.42,8530.82,8776.66,2500],["2024-04-09",8752.08,8801.25,8678.32,8776.66,24400],["2024-04-10",8678.32,8825.83,8678.32,8825.83,19300],["2024-04-11",8752.08,8801.25,8678.32,8801.25,26400],["2024-04-12",8801.25,8825.83,8801.25,8801.25,3500],["2024-04-15",8678.32,8752.08,8604.57,8604.57,53800],["2024-04-16",8727.49,8727.49,8407.89,8407.89,16500],["2024-04-17",8555.4,8604.57,8383.31,8481.65,2800],["2024-04-19",8481.65,8481.65,8334.14,8457.06,11600],["2024-04-22",8457.06,8530.82,8457.06,8530.82,1700],["2024-04-23",8407.89,8604.57,8407.89,8555.4,1300],["2024-04-24",8555.4,8555.4,8457.06,8555.4,3400],["2024-04-25",8555.4,8604.57,8432.48,8481.65,43800],["2024-04-26",8481.65,8481.65,8481.65,8481.65,0],["2024-05-02",8457.06,8506.23,8457.06,8506.23,8400],["2024-05-03",8383.31,8555.4,8358.73,8555.4,9900],["2024-05-06",8383.31,8555.4,8358.73,8555.4,18600],["2024-05-07",8457.06,8555.4,8457.06,8555.4,700],["2024-05-08",8457.06,8555.4,8457.06,8555.4,11600],["2024-05-09",8555.4,8555.4,8555.4,8555.4,1500],["2024-05-10",8555.4,8555.4,8457.06,8555.4,17800],["2024-05-13",8555.4,8555.4,8432.48,8555.4,3000],["2024-05-14",8555.4,8604.57,8358.73,8604.57,202100],["2024-05-15",8162.05,8555.4,8162.05,8555.4,210000],["2024-05-16",8407.89,8555.4,8358.73,8530.82,111500],["2024-05-17",8457.06,8506.23,8407.89,8457.06,75500],["2024-05-20",8457.06,8555.4,8457.06,8457.06,16900],["2024-05-21",8481.65,8506.23,8457.06,8506.23,6400],["2024-05-22",8506.23,8506.23,8457.06,8481.65,1800],["2024-05-23",8457.06,8457.06,8358.73,8457.06,6800],["2024-05-24",8457.06,8604.57,8457.06,8579.99,9700],["2024-05-27",8579.99,8579.99,8407.89,8506.23,55900],["2024-05-28",8506.23,8506.23,8407.89,8506.23,29900],["2024-05-29",8457.06,8481.65,8457.06,8481.65,20200],["2024-05-30",8407.89,8506.23,8407.89,8457.06,2700],["2024-05-31",8457.06,8506.23,8457.06,8506.23,3900],["2024-06-03",8506.23,8555.4,8407.89,8407.89,4000],["2024-06-04",8407.89,8506.23,8407.89,8506.23,3300],["2024-06-05",8555.4,8678.32,8530.82,8653.74,7200],["2024-06-06",8678.32,8850.42,8653.74,8702.91,12000],["2024-06-07",8653.74,8801.25,8653.74,8752.08,3700],["2024-06-10",8506.23,8727.49,8506.23,8702.91,8200],["2024-06-11",8653.74,8653.74,8358.73,8604.57,66900],["2024-06-12",8407.89,8629.16,8358.73,8629.16,24200],["2024-06-13",8629.16,8653.74,8555.4,8653.74,47900],["2024-06-14",8604.57,8653.74,8383.31,8629.16,2400],["2024-06-17",8407.89,8604.57,8358.73,8604.57,63300],["2024-06-18",8481.65,8653.74,8481.65,8555.4,3400],["2024-06-19",8506.23,8604.57,8407.89,8407.89,33300],["2024-06-20",8407.89,8555.4,8358.73,8506.23,44000],["2024-06-21",8506.23,8506.23,8457.06,8506.23,4000],["2024-06-24",8579.99,8579.99,8432.48,8530.82,423000],["2024-06-25",8383.31,8530.82,8383.31,8530.82,13900],["2024-06-26",8407.89,8530.82,8407.89,8530.82,16500],["2024-06-27",8284.97,8555.4,8284.97,8555.4,11800],["2024-06-28",8555.4,8555.4,8407.89,8555.4,7500],["2024-07-01",8530.82,8555.4,8506.23,8555.4,6000],["2024-07-02",8457.06,8555.4,8432.48,8555.4,400],["2024-07-03",8457.06,8555.4,8407.89,8555.4,800],["2024-07-04",8407.89,8555.4,8407.89,8555.4,8400],["2024-07-05",8407.89,8555.4,8407.89,8530.82,4500],["2024-07-08",8407.89,8604.57,8407.89,8604.57,4400],["2024-07-09",8530.82,8604.57,8530.82,8604.57,1800],["2024-07-10",8604.57,8629.16,8604.57,8604.57,1600],["2024-07-11",8407.89,8604.57,8407.89,8604.57,31300],["2024-07-12",8506.23,8604.57,8506.23,8604.57,2200],["2024-07-15",8604.57,8604.57,8457.06,8555.4,19900],["2024-07-16",8555.4,8555.4,8407.89,8555.4,11800],["2024-07-17",8579.99,8629.16,8457.06,8604.57,27500],["2024-07-18",8604.57,8604.57,8506.23,8604.57,5700],["2024-07-19",8604.57,8997.92,8407.89,8653.74,20500],["2024-07-22",8604.57,8604.57,8457.06,8555.4,9600],["2024-07-23",8555.4,8604.57,8457.06,8457.06,32000],["2024-07-24",8555.4,8555.4,8358.73,8555.4,27400],["2024-07-25",8407.89,8555.4,8407.89,8555.4,800],["2024-07-26",8555.4,8653.74,8432.48,8432.48,23000],["2024-07-29",8604.57,8702.91,8358.73,8604.57,28300],["2024-07-30",8432.48,8604.57,8432.48,8579.99,1200],["2024-07-31",8555.4,8555.4,8383.31,8555.4,6700],["2024-08-01",8407.89,8555.4,8407.89,8555.4,12400],["2024-08-02",8383.31,9096.26,8162.05,8555.4,4000],["2024-08-05",8383.31,8457.06,7989.96,8457.06,4200],["2024-08-06",8260.39,8457.06,8235.8,8358.73,4700],["2024-08-07",8358.73,8481.65,8309.56,8407.89,2000],["2024-08-08",8555.4,8604.57,8260.39,8555.4,23600],["2024-08-09",8506.23,8555.4,8506.23,8555.4,800],["2024-08-12",8383.31,8555.4,8383.31,8555.4,2700],["2024-08-13",8555.4,8555.4,8555.4,8555.4,4600],["2024-08-14",8432.48,8555.4,8358.73,8358.73,20300],["2024-08-15",8506.23,8506.23,8358.73,8358.73,16000],["2024-08-16",8358.73,8506.23,8358.73,8506.23,27400],["2024-08-19",8506.23,8604.57,8358.73,8604.57,35900],["2024-08-20",8383.31,8530.82,8358.73,8530.82,7200],["2024-08-21",8383.31,8604.57,8383.31,8457.06,41500],["2024-08-22",8457.06,8555.4,8457.06,8457.06,1400],["2024-08-23",8407.89,8530.82,8358.73,8530.82,29500],["2024-08-26",8604.57,8604.57,8506.23,8579.99,4200],["2024-08-27",8506.23,8604.57,8506.23,8604.57,11600],["2024-08-28",8457.06,8604.57,8457.06,8604.57,4300],["2024-08-29",8604.57,8604.57,8579.99,8579.99,1500],["2024-08-30",8555.4,8604.57,8358.73,8579.99,25800],["2024-09-04",8579.99,8579.99,8579.99,8579.99,0],["2024-09-05",8555.4,8579.99,8358.73,8579.99,19200],["2024-09-06",8555.4,8579.99,8555.4,8579.99,10900],["2024-09-09",8579.99,8579.99,8555.4,8555.4,800],["2024-09-10",8555.4,8604.57,8358.73,8604.57,35000],["2024-09-11",8555.4,8604.57,8383.31,8604.57,20200],["2024-09-12",8555.4,8555.4,8555.4,8555.4,500],["2024-09-13",8776.66,8776.66,8506.23,8506.23,1400],["2024-09-16",8506.23,8506.23,8407.89,8506.23,2500],["2024-09-17",8506.23,8506.23,8506.23,8506.23,474800],["2024-09-18",8407.89,8579.99,8407.89,8579.99,17900],["2024-09-19",8579.99,8604.57,8555.4,8604.57,7700],["2024-09-20",8604.57,8604.57,8481.65,8579.99,9200],["2024-09-23",8555.4,8604.57,8555.4,8604.57,25600],["2024-09-24",8555.4,8629.16,8555.4,8604.57,35000],["2024-09-25",8579.99,8579.99,8555.4,8579.99,20100],["2024-09-26",8555.4,8555.4,8481.65,8555.4,44600],["2024-09-27",8555.4,8579.99,8555.4,8579.99,14400],["2024-09-30",8579.99,8579.99,8555.4,8579.99,21900],["2024-10-01",8457.06,8579.99,8457.06,8555.4,6200],["2024-10-02",8555.4,8604.57,8555.4,8579.99,13200],["2024-10-03",8555.4,8604.57,8555.4,8604.57,10400],["2024-10-04",8555.4,8604.57,8506.23,8604.57,3400],["2024-10-07",8579.99,8604.57,8579.99,8604.57,47300],["2024-10-08",8555.4,8653.74,8555.4,8604.57,11200],["2024-10-09",8604.57,8653.74,8604.57,8653.74,5500],["2024-10-10",8604.57,8702.91,8604.57,8702.91,12400],["2024-10-11",8604.57,8702.91,8579.99,8702.91,10400],["2024-10-14",8678.32,8678.32,8555.4,8678.32,44200],["2024-10-15",8727.49,8825.83,8678.32,8752.08,8600],["2024-10-16",8383.31,8776.66,8383.31,8752.08,700],["2024-10-17",8481.65,8752.08,8358.73,8752.08,3900],["2024-10-18",8727.49,8752.08,8702.91,8752.08,2300],["2024-10-21",8629.16,8629.16,8629.16,8629.16,200],["2024-10-22",8629.16,8629.16,8629.16,8629.16,100],["2024-10-23",8653.74,8653.74,8629.16,8653.74,8600],["2024-10-24",8702.91,8752.08,8629.16,8752.08,26300],["2024-10-25",8752.08,8752.08,8678.32,8752.08,17900],["2024-10-28",8702.91,8752.08,8702.91,8752.08,1700],["2024-10-29",8727.49,8727.49,8727.49,8727.49,2000],["2024-10-30",8457.06,8727.49,8383.31,8727.49,12500],["2024-10-31",8727.49,8727.49,8678.32,8727.49,33100],["2024-11-01",8727.49,8727.49,8555.4,8702.91,6600],["2024-11-04",8702.91,8702.91,8702.91,8702.91,200],["2024-11-05",8702.91,8702.91,8702.91,8702.91,900],["2024-11-06",8653.74,8653.74,8555.4,8604.57,10100],["2024-11-07",8555.4,8629.16,8407.89,8629.16,41800],["2024-11-08",8555.4,8604.57,8506.23,8604.57,9600],["2024-11-11",8604.57,8653.74,8555.4,8653.74,10100],["2024-11-12",8678.32,8678.32,8678.32,8678.32,100],["2024-11-13",8555.4,8604.57,8407.89,8604.57,4800],["2024-11-14",8604.57,8604.57,8555.4,8555.4,15200],["2024-11-15",8432.48,8555.4,8358.73,8358.73,9400],["2024-11-18",8358.73,8506.23,8358.73,8506.23,12400],["2024-11-19",8407.89,8506.23,8358.73,8506.23,14100],["2024-11-20",8481.65,8555.4,8358.73,8457.06,72900],["2024-11-21",8506.23,8506.23,8358.73,8457.06,10400],["2024-11-22",8383.31,8457.06,8358.73,8457.06,6500],["2024-11-25",8457.06,8457.06,8457.06,8457.06,100],["2024-11-26",8457.06,8506.23,8457.06,8506.23,4300],["2024-11-27",8383.31,8457.06,8211.22,8457.06,2900],["2024-11-28",8506.23,8530.82,8506.23,8530.82,1300],["2024-11-29",8457.06,8457.06,8457.06,8457.06,100],["2024-12-02",8457.06,8506.23,8309.56,8506.23,7900],["2024-12-03",8481.65,8530.82,8358.73,8506.23,3100],["2024-12-04",8506.23,8506.23,8383.31,8506.23,800],["2024-12-05",8457.06,8481.65,8457.06,8481.65,300],["2024-12-06",8358.73,8530.82,8358.73,8530.82,17700],["2024-12-09",8407.89,8506.23,8407.89,8506.23,200],["2024-12-10",8432.48,8481.65,8432.48,8481.65,600],["2024-12-11",8481.65,8481.65,8481.65,8481.65,0],["2024-12-12",8407.89,8604.57,8358.73,8555.4,21600],["2024-12-13",8555.4,8555.4,8555.4,8555.4,0],["2024-12-16",8407.89,8530.82,8358.73,8530.82,13000],["2024-12-17",8383.31,8530.82,8358.73,8530.82,17100],["2024-12-18",8506.23,8530.82,8358.73,8530.82,28200],["2024-12-19",8407.89,8506.23,8358.73,8506.23,15300],["2024-12-20",8334.14,8481.65,8334.14,8481.65,7900],["2024-12-23",8457.06,8457.06,8358.73,8457.06,1300],["2024-12-24",8358.73,8457.06,8358.73,8457.06,1600],["2024-12-25",8457.06,8481.65,8358.73,8481.65,118100],["2024-12-26",8407.89,8481.65,8358.73,8481.65,176900],["2024-12-27",8481.65,8481.65,8457.06,8457.06,1400],["2024-12-30",8801.25,8801.25,8481.65,8604.57,121600],["2024-12-31",8604.57,8653.74,8604.57,8653.74,5100],["2025-01-02",8481.65,8555.4,8481.65,8555.4,600],["2025-01-03",8506.23,8604.57,8506.23,8604.57,1400],["2025-01-06",8604.57,8629.16,8604.57,8629.16,7400],["2025-01-07",8506.23,8629.16,8506.23,8629.16,3800],["2025-01-08",8506.23,8604.57,8506.23,8604.57,200],["2025-01-09",8506.23,8555.4,8014.54,8555.4,10800],["2025-01-10",8555.4,8604.57,8555.4,8555.4,5800],["2025-01-13",8604.57,8604.57,8506.23,8579.99,9200],["2025-01-14",8555.4,8604.57,8555.4,8604.57,15800],["2025-01-15",8506.23,8653.74,8506.23,8629.16,3200],["2025-01-16",8629.16,8653.74,8457.06,8653.74,11000],["2025-01-17",8653.74,8702.91,8653.74,8702.91,1800],["2025-01-20",8481.65,8604.57,8481.65,8604.57,700],["2025-01-21",8506.23,8555.4,8506.23,8506.23,1600],["2025-01-22",8506.23,8604.57,8506.23,8555.4,600],["2025-01-23",8457.06,8752.08,8358.73,8752.08,11500],["2025-01-24",8752.08,8752.08,8702.91,8702.91,600],["2025-02-03",8506.23,8727.49,8506.23,8727.49,400],["2025-02-04",8727.49,8727.49,8727.49,8727.49,2000],["2025-02-05",8727.49,8776.66,8727.49,8776.66,20600],["2025-02-06",8776.66,8801.25,8776.66,8801.25,12900],["2025-02-07",8801.25,8801.25,8629.16,8752.08,400],["2025-02-10",8776.66,8825.83,8752.08,8801.25,3300],["2025-02-11",8801.25,8924.17,8801.25,8924.17,10400],["2025-02-12",8850.42,8899.58,8850.42,8899.58,1700],["2025-02-13",8875.0,8875.0,8850.42,8850.42,600],["2025-02-14",8899.58,8924.17,8899.58,8924.17,5700],["2025-02-17",8850.42,8924.17,8850.42,8924.17,1400],["2025-02-18",8948.75,8948.75,8948.75,8948.75,5700],["2025-02-19",8948.75,8973.34,8948.75,8973.34,2300],["2025-02-20",8948.75,8973.34,8948.75,8973.34,2700],["2025-02-21",8973.34,8973.34,8973.34,8973.34,0],["2025-02-24",8948.75,9071.68,8948.75,9071.68,77600],["2025-02-25",8850.42,9145.43,8850.42,9145.43,16300],["2025-02-26",9120.84,9243.77,9120.84,9243.77,64100],["2025-02-27",9096.26,9342.11,9096.26,9342.11,12200],["2025-02-28",9440.44,9489.61,9342.11,9465.03,5100],["2025-03-03",9465.03,9612.53,9440.44,9612.53,102900],["2025-03-04",9612.53,9661.7,9587.95,9661.7,40400],["2025-03-05",9612.53,9710.87,9587.95,9661.7,13300],["2025-03-06",9686.29,9735.46,9637.12,9686.29,30200],["2025-03-07",9587.95,9710.87,9587.95,9686.29,2800],["2025-03-10",9686.29,9833.8,9686.29,9784.63,12600],["2025-03-11",9784.63,9784.63,9587.95,9735.46,1400],["2025-03-12",9587.95,9686.29,9391.27,9587.95,9800],["2025-03-13",9587.95,9637.12,9587.95,9637.12,114100],["2025-03-14",9587.95,9637.12,9587.95,9587.95,8300],["2025-03-17",9686.29,9686.29,9587.95,9587.95,14800],["2025-03-18",9587.95,9637.12,9587.95,9587.95,130100],["2025-03-19",9587.95,9686.29,9587.95,9661.7,80500],["2025-03-20",9661.7,9686.29,9637.12,9686.29,129200],["2025-03-21",9686.29,9735.46,9587.95,9686.29,96400],["2025-03-24",9686.29,9735.46,9686.29,9735.46,4300],["2025-03-25",9710.87,9735.46,9637.12,9735.46,600],["2025-03-26",9735.46,9760.04,9735.46,9735.46,3700],["2025-03-27",9735.46,9760.04,9465.03,9735.46,1200],["2025-03-28",9735.46,9735.46,9342.11,9735.46,10300],["2025-03-31",9735.46,9735.46,9735.46,9735.46,100],["2025-04-01",9415.86,9686.29,9415.86,9686.29,1100],["2025-04-02",9366.69,9587.95,9342.11,9587.95,500],["2025-04-03",8924.17,9587.95,8924.17,8924.17,15200],["2025-04-04",8309.56,8850.42,8309.56,8604.57,33900],["2025-04-08",8088.3,8358.73,8014.54,8014.54,13500],["2025-04-09",7498.27,8063.71,7473.68,8063.71,14700],["2025-04-10",8407.89,8604.57,8407.89,8604.57,1200],["2025-04-11",8752.08,8752.08,8604.57,8678.32,7700],["2025-04-14",8850.42,8997.92,8801.25,8997.92,1700],["2025-04-15",8850.42,8997.92,8801.25,8850.42,1900],["2025-04-16",8850.42,8850.42,8825.83,8825.83,400],["2025-04-17",8801.25,8973.34,8801.25,8973.34,1500],["2025-04-18",8973.34,8997.92,8973.34,8997.92,700],["2025-04-21",8997.92,8997.92,8997.92,8997.92,100],["2025-04-22",8924.17,8924.17,8924.17,8924.17,600],["2025-04-23",8973.34,8973.34,8973.34,8973.34,100],["2025-04-24",8973.34,8973.34,8973.34,8973.34,0],["2025-04-25",8653.74,8924.17,8653.74,8850.42,800],["2025-04-28",8850.42,8850.42,8850.42,8850.42,0],["2025-04-29",8653.74,8752.08,8653.74,8752.08,2300],["2025-05-05",8752.08,8899.58,8752.08,8850.42,11100],["2025-05-06",8850.42,8850.42,8801.25,8850.42,9800],["2025-05-07",8850.42,8899.58,8850.42,8899.58,4400],["2025-05-08",8604.57,8924.17,8604.57,8850.42,4300],["2025-05-09",8850.42,8948.75,8850.42,8850.42,111700],["2025-05-12",8850.42,8850.42,8850.42,8850.42,4000],["2025-05-13",8604.57,8850.42,8604.57,8850.42,15000],["2025-05-14",8924.17,8924.17,8653.74,8875.0,20300],["2025-05-15",8875.0,8875.0,8875.0,8875.0,0],["2025-05-16",8875.0,8875.0,8875.0,8875.0,0],["2025-05-19",8875.0,8875.0,8875.0,8875.0,0],["2025-05-20",8604.57,8850.42,8604.57,8850.42,2400],["2025-05-21",8604.57,8850.42,8604.57,8850.42,9600],["2025-05-22",8850.42,8850.42,8850.42,8850.42,100],["2025-05-23",8850.42,8850.42,8850.42,8850.42,5000],["2025-05-26",8850.42,8850.42,8850.42,8850.42,0],["2025-05-27",8850.42,8997.92,8850.42,8997.92,53100],["2025-05-28",8948.75,8997.92,8924.17,8997.92,427300],["2025-05-29",8850.42,8997.92,8850.42,8973.34,10200],["2025-05-30",8948.75,8973.34,8850.42,8973.34,1400],["2025-06-02",8997.92,9022.51,8850.42,8997.92,2700],["2025-06-03",8850.42,8997.92,8850.42,8948.75,2600],["2025-06-04",8899.58,8948.75,8899.58,8948.75,13600],["2025-06-05",8948.75,8997.92,8948.75,8948.75,26300],["2025-06-06",8948.75,8948.75,8948.75,8948.75,0],["2025-06-09",8948.75,8948.75,8948.75,8948.75,0],["2025-06-10",8948.75,8948.75,8948.75,8948.75,0],["2025-06-11",8875.0,8948.75,8875.0,8948.75,3500],["2025-06-12",8629.16,8948.75,8629.16,8948.75,1200],["2025-06-13",8924.17,8924.17,8924.17,8924.17,300],["2025-06-16",8702.91,8899.58,8702.91,8899.58,300],["2025-06-17",8629.16,8850.42,8629.16,8850.42,1600],["2025-06-18",8653.74,8850.42,8653.74,8850.42,700],["2025-06-19",8653.74,8850.42,8653.74,8850.42,300],["2025-06-20",8653.74,8825.83,8629.16,8825.83,500],["2025-06-23",8850.42,8850.42,8850.42,8850.42,500100],["2025-06-24",8850.42,8850.42,8850.42,8850.42,0],["2025-06-25",8629.16,8850.42,8629.16,8825.83,500600],["2025-06-26",8604.57,8801.25,8604.57,8801.25,600],["2025-06-27",8752.08,8801.25,8752.08,8752.08,1400],["2025-06-30",8850.42,8850.42,8604.57,8801.25,700],["2025-07-01",8801.25,8801.25,8801.25,8801.25,0],["2025-07-02",8776.66,8776.66,8604.57,8776.66,4100],["2025-07-03",8776.66,8801.25,8629.16,8801.25,6400],["2025-07-04",8752.08,8752.08,8752.08,8752.08,300],["2025-07-07",8850.42,8948.75,8850.42,8924.17,7600],["2025-07-08",8899.58,8924.17,8899.58,8924.17,500],["2025-07-09",8702.91,8948.75,8702.91,8948.75,1300],["2025-07-10",8948.75,8948.75,8948.75,8948.75,5100],["2025-07-11",9022.51,9022.51,8678.32,8850.42,2400],["2025-07-14",8850.42,8948.75,8850.42,8948.75,652200],["2025-07-15",8801.25,8948.75,8801.25,8948.75,800],["2025-07-16",8850.42,8948.75,8850.42,8948.75,19200],["2025-07-17",8653.74,8948.75,8629.16,8850.42,2600],["2025-07-18",8948.75,8948.75,8948.75,8948.75,100],["2025-07-21",8850.42,8850.42,8850.42,8850.42,1400],["2025-07-22",8899.58,8899.58,8850.42,8850.42,11400],["2025-07-23",8899.58,9096.26,8875.0,8924.17,28300],["2025-07-24",8875.0,8948.75,8875.0,8948.75,7400],["2025-07-25",8948.75,8948.75,8899.58,8948.75,6700],["2025-07-28",8899.58,8948.75,8776.66,8899.58,13200],["2025-07-29",8850.42,8899.58,8604.57,8604.57,7800],["2025-07-30",8850.42,8850.42,8604.57,8801.25,5000],["2025-07-31",8801.25,8850.42,8702.91,8801.25,10100],["2025-08-01",8801.25,8825.83,8801.25,8801.25,4100],["2025-08-04",8752.08,8899.58,8752.08,8850.42,24000],["2025-08-05",8604.57,8850.42,8604.57,8850.42,5900],["2025-08-06",8727.49,8850.42,8653.74,8850.42,800],["2025-08-07",8801.25,8850.42,8801.25,8850.42,3600],["2025-08-08",8850.42,8850.42,8604.57,8801.25,3800],["2025-08-11",8825.83,8850.42,8825.83,8850.42,11500],["2025-08-12",8604.57,8825.83,8604.57,8776.66,6100],["2025-08-13",8702.91,8776.66,8702.91,8776.66,6600],["2025-08-14",8776.66,8776.66,8506.23,8530.82,8900],["2025-08-15",8776.66,8776.66,8506.23,8653.74,8900],["2025-08-18",8825.83,8825.83,8530.82,8752.08,2100],["2025-08-19",8752.08,8752.08,8752.08,8752.08,0],["2025-08-20",8752.08,8752.08,8629.16,8702.91,20400],["2025-08-21",8702.91,8702.91,8604.57,8702.91,15500],["2025-08-22",8604.57,8752.08,8604.57,8702.91,7500],["2025-08-25",8752.08,8752.08,8604.57,8678.32,7400],["2025-08-26",8457.06,8727.49,8457.06,8702.91,545200],["2025-08-27",8530.82,8702.91,8506.23,8678.32,3300],["2025-08-28",8530.82,8752.08,8530.82,8752.08,1500],["2025-08-29",8604.57,8702.91,8579.99,8702.91,10700],["2025-09-03",8678.32,8678.32,8604.57,8678.32,15800],["2025-09-04",8604.57,8702.91,8604.57,8702.91,1800],["2025-09-05",8727.49,8776.66,8702.91,8776.66,36000],["2025-09-08",8727.49,8850.42,8727.49,8850.42,20200],["2025-09-09",8850.42,8850.42,8702.91,8850.42,5000],["2025-09-10",8850.42,9292.94,8850.42,9194.6,49800],["2025-09-11",8997.92,9194.6,8997.92,9194.6,2000],["2025-09-12",9194.6,9219.18,9047.09,9096.26,31500],["2025-09-15",9194.6,9686.29,9194.6,9612.53,62800],["2025-09-16",9514.2,9710.87,9514.2,9686.29,11200],["2025-09-17",9587.95,9686.29,9366.69,9686.29,22700],["2025-09-18",9686.29,9710.87,9538.78,9710.87,17100],["2025-09-19",9735.46,9907.55,9710.87,9882.96,47900],["2025-09-22",9735.46,9833.8,9686.29,9833.8,109900],["2025-09-23",9833.8,9833.8,9686.29,9809.21,46100],["2025-09-24",9882.96,9882.96,9809.21,9833.8,5500],["2025-09-25",9784.63,9833.8,9784.63,9809.21,19200],["2025-09-26",9587.95,9809.21,9587.95,9809.21,9500],["2025-09-29",9809.21,9833.8,9661.7,9809.21,8900],["2025-09-30",9735.46,9833.8,9735.46,9784.63,7400],["2025-10-01",9735.46,9735.46,9735.46,9735.46,800],["2025-10-02",9735.46,9784.63,9686.29,9784.63,4900],["2025-10-03",9710.87,9784.63,9587.95,9784.63,12300],["2025-10-06",9661.7,9784.63,9661.7,9735.46,1800],["2025-10-07",9858.38,10079.64,9858.38,9932.13,34400],["2025-10-08",10005.89,10005.89,9710.87,9735.46,7500],["2025-10-09",9760.04,9784.63,9735.46,9784.63,11300],["2025-10-10",9784.63,9784.63,9587.95,9735.46,2600],["2025-10-13",9440.44,9735.46,9440.44,9735.46,2600],["2025-10-14",9735.46,9735.46,9587.95,9735.46,7200],["2025-10-15",9637.12,9735.46,9587.95,9735.46,7600],["2025-10-16",9440.44,9710.87,9342.11,9686.29,12100],["2025-10-17",9686.29,9686.29,9391.27,9661.7,8800],["2025-10-20",9661.7,9661.7,9637.12,9637.12,1402527],["2025-10-21",8997.92,9637.12,8997.92,9612.53,12700],["2025-10-22",9366.69,9612.53,9366.69,9612.53,900],["2025-10-23",9612.53,9612.53,9612.53,9612.53,0],["2025-10-24",9612.53,9612.53,9612.53,9612.53,300],["2025-10-27",9612.53,9760.04,9612.53,9735.46,52000],["2025-10-28",9710.87,9710.87,9587.95,9686.29,10400],["2025-10-29",9587.95,9784.63,9587.95,9784.63,29000],["2025-10-30",9735.46,9784.63,9735.46,9784.63,45100],["2025-10-31",9465.03,9809.21,9465.03,9784.63,4500],["2025-11-03",9784.63,9882.96,9784.63,9858.38,128300],["2025-11-04",9833.8,9833.8,9833.8,9833.8,6800],["2025-11-05",9833.8,9858.38,9833.8,9833.8,32100],["2025-11-06",9440.44,9858.38,9440.44,9858.38,6400],["2025-11-07",9858.38,9858.38,9833.8,9858.38,31200],["2025-11-10",10546.75,10546.75,10546.75,10546.75,861700],["2025-11-11",11284.28,11284.28,11210.53,11284.28,136000],["2025-11-12",12070.98,12070.98,11284.28,11653.05,103000],["2025-11-13",11554.71,11653.05,11112.19,11505.54,42200],["2025-11-14",11505.54,12292.24,11407.2,12292.24,174600],["2025-11-17",12783.93,12980.61,12046.4,12095.57,58200],["2025-11-18",12193.91,12587.26,12046.4,12587.26,57500],["2025-11-19",12587.26,12587.26,12193.91,12243.07,21500],["2025-11-20",12070.98,12292.24,11948.06,12070.98,46700],["2025-11-21",12046.4,12095.57,11948.06,12095.57,24000],["2025-11-24",12120.15,12316.83,12120.15,12316.83,26000],["2025-11-25",12243.07,12439.75,12193.91,12366.0,18900],["2025-11-26",12341.41,12538.09,12243.07,12538.09,38900],["2025-11-27",12538.09,12587.26,12292.24,12562.67,9900],["2025-11-28",12513.5,12685.6,12292.24,12685.6,40400],["2025-12-01",12833.1,13177.29,12710.18,12783.93,38500],["2025-12-02",12783.93,13029.78,12587.26,12783.93,32900],["2025-12-03",13005.19,13005.19,12611.84,12882.27,33400],["2025-12-04",13078.95,13078.95,12734.76,12833.1,14800],["2025-12-05",12980.61,12980.61,12783.93,12808.52,17200],["2025-12-08",12906.86,13668.98,12808.52,13128.12,44000],["2025-12-09",13054.36,13226.45,12980.61,13226.45,9200],["2025-12-10",13226.45,13226.45,12685.6,12685.6,8600],["2025-12-11",12685.6,13029.78,12685.6,12882.27,34000],["2025-12-12",12587.26,13005.19,12587.26,12661.01,14200],["2025-12-15",12931.44,13546.05,12931.44,13546.05,454400],["2025-12-16",13570.64,14013.16,13349.38,13693.56,52200],["2025-12-17",13275.62,13546.05,12759.35,12759.35,248800],["2025-12-18",12488.92,12734.76,12120.15,12292.24,62800],["2025-12-19",12292.24,12538.09,12243.07,12243.07,53200],["2025-12-22",12488.92,12488.92,12144.74,12169.32,31400],["2025-12-23",12243.07,12243.07,11800.55,11800.55,104200],["2025-12-24",11800.55,11800.55,11554.71,11554.71,85400],["2025-12-25",11628.46,11775.97,11210.53,11480.96,90900],["2025-12-26",11554.71,11800.55,10718.84,11063.02,78100],["2025-12-29",10522.16,11063.02,10325.48,10964.68,46300],["2025-12-30",10817.17,11112.19,10817.17,10964.68,14500],["2025-12-31",10817.17,10866.34,10620.5,10620.5,22500],["2026-01-05",10718.84,10718.84,10325.48,10325.48,13800],["2026-01-06",10718.84,10718.84,9833.8,10276.32,40300],["2026-01-07",10128.81,10571.33,10128.81,10227.15,21100],["2026-01-08",10227.15,10325.48,10227.15,10227.15,9000],["2026-01-09",10227.15,10276.32,10030.47,10227.15,14800],["2026-01-12",10227.15,10423.82,10177.98,10227.15,8600],["2026-01-13",10227.15,10227.15,10227.15,10227.15,2700],["2026-01-14",10227.15,10620.5,10079.64,10522.16,126500],["2026-01-15",10522.16,10718.84,10522.16,10620.5,53800],["2026-01-16",10522.16,10620.5,10325.48,10571.33,4500],["2026-01-19",10571.33,10817.17,10423.82,10817.17,61900],["2026-01-20",10768.01,10915.51,10718.84,10817.17,24600],["2026-01-21",10817.17,10915.51,10620.5,10817.17,149700],["2026-01-22",10817.17,11308.86,10718.84,11308.86,23800],["2026-01-23",11308.86,11800.55,11210.53,11505.54,127900],["2026-01-26",11751.39,12046.4,11702.22,11702.22,38600],["2026-01-27",11800.55,12095.57,11751.39,11997.23,19800],["2026-01-28",11997.23,11997.23,11751.39,11997.23,28300],["2026-01-29",11997.23,11997.23,11603.88,11997.23,13300],["2026-01-30",12783.93,12833.1,12341.41,12341.41,181000],["2026-02-02",12488.92,12587.26,12095.57,12341.41,27300],["2026-02-03",11849.72,12095.57,11505.54,11603.88,150000],["2026-02-04",11505.54,11653.05,11210.53,11554.71,332300],["2026-02-05",11308.86,11653.05,11308.86,11505.54,46600],["2026-02-06",11112.19,11505.54,11063.02,11308.86,3600],["2026-02-09",11112.19,11259.7,11013.85,11112.19,62900],["2026-02-10",11112.19,11603.88,11063.02,11456.37,19400],["2026-02-11",11259.7,11653.05,11259.7,11407.2,12100],["2026-02-12",11505.54,11505.54,11308.86,11407.2,13500],["2026-02-13",11751.39,11751.39,11603.88,11603.88,60500],["2026-02-23",12193.91,12193.91,11603.88,11849.72,4200],["2026-02-24",11997.23,11997.23,11161.36,11800.55,9600],["2026-02-25",11653.05,11653.05,11505.54,11603.88,6800],["2026-02-26",11702.22,11702.22,11407.2,11702.22,38000],["2026-02-27",11554.71,11702.22,11554.71,11702.22,35200],["2026-03-02",11653.05,11653.05,11210.53,11554.71,1300],["2026-03-03",11997.23,11997.23,11456.37,11554.71,24500],["2026-03-04",11554.71,11603.88,10817.17,11505.54,49300],["2026-03-05",11505.54,11505.54,11407.2,11456.37,1200],["2026-03-06",11603.88,11653.05,11456.37,11505.54,19700],["2026-03-09",10718.84,11505.54,10718.84,10718.84,3700],["2026-03-10",10227.15,11456.37,10227.15,10718.84,22500],["2026-03-11",10718.84,11308.86,10423.82,10817.17,10200],["2026-03-12",10423.82,11308.86,10423.82,11259.7,4800],["2026-03-13",11210.53,11210.53,11210.53,11210.53,500],["2026-03-16",11210.53,11210.53,11210.53,11210.53,0],["2026-03-17",10669.67,11210.53,10669.67,11210.53,800],["2026-03-18",11112.19,11112.19,10669.67,11013.85,1200],["2026-03-19",11308.86,11308.86,10817.17,11112.19,300],["2026-03-20",10522.16,11063.02,10522.16,11013.85,500],["2026-03-23",10915.51,11013.85,10325.48,10915.51,6900],["2026-03-24",10423.82,10915.51,10276.32,10915.51,10100],["2026-03-25",11013.85,11013.85,10325.48,10522.16,21900],["2026-03-26",10817.17,10866.34,10522.16,10522.16,91500],["2026-03-27",10522.16,10522.16,10128.81,10325.48,95400],["2026-03-30",10472.99,10472.99,10177.98,10374.65,400],["2026-03-31",10423.82,10423.82,10374.65,10374.65,500],["2026-04-01",10177.98,10374.65,10128.81,10325.48,47400],["2026-04-02",10177.98,10522.16,10177.98,10276.32,11300],["2026-04-03",10571.33,10571.33,10571.33,10571.33,100],["2026-04-06",10128.81,10571.33,9833.8,10571.33,2600],["2026-04-07",10522.16,10522.16,10522.16,10522.16,5000],["2026-04-08",10423.82,10423.82,10030.47,10177.98,38600],["2026-04-09",10177.98,10325.48,10128.81,10177.98,11500],["2026-04-10",10177.98,10227.15,9981.3,10227.15,5700],["2026-04-13",10227.15,10227.15,9932.13,10079.64,22700],["2026-04-14",10128.81,10472.99,10079.64,10128.81,1081600],["2026-04-15",10325.48,10325.48,10128.81,10325.48,365600],["2026-04-16",10325.48,10325.48,10128.81,10325.48,26300],["2026-04-17",10325.48,10522.16,10227.15,10522.16,3000],["2026-04-20",10522.16,10571.33,10325.48,10571.33,18100],["2026-04-21",10571.33,10915.51,10571.33,10915.51,37800],["2026-04-22",10915.51,11013.85,10915.51,11013.85,6500],["2026-04-23",10522.16,11013.85,10522.16,11013.85,6100],["2026-04-24",11013.85,11751.39,11013.85,11751.39,152100],["2026-04-28",11898.89,12538.09,11898.89,12538.09,151700],["2026-04-29",12587.26,13373.96,12439.75,13373.96,270300],["2026-05-04",14308.17,14308.17,14308.17,14308.17,943700],["2026-05-05",15144.04,15144.04,13865.65,13865.65,195200],["2026-05-06",13865.65,14357.34,13865.65,14062.33,104100],["2026-05-07",14160.66,15045.71,14062.33,15045.71,365600],["2026-05-08",14160.66,15242.38,14160.66,14750.69,80200],["2026-05-11",14750.69,14750.69,13718.14,13914.82,57900],["2026-05-12",13914.82,13914.82,13619.81,13619.81,17400],["2026-05-13",13619.81,13619.81,13275.62,13275.62,14600],["2026-05-14",13275.62,13521.47,12587.26,12734.76,22100],["2026-05-15",12734.76,13373.96,12734.76,12734.76,17700],["2026-05-18",12390.58,13275.62,12390.58,13275.62,24700],["2026-05-19",13275.62,13275.62,12882.27,13275.62,24100],["2026-05-20",12587.26,13275.62,12587.26,13275.62,18200],["2026-05-21",13226.45,13275.62,13226.45,13275.62,3700],["2026-05-22",13275.62,13767.31,13275.62,13767.31,6500],["2026-05-25",13078.95,13078.95,13078.95,13078.95,650],["2026-05-26",13029.78,13029.78,12193.91,12390.58,1210100],["2026-05-27",12390.58,12783.93,11751.39,11751.39,1500],["2026-05-28",12488.92,12488.92,12439.75,12439.75,1202100],["2026-05-29",12046.4,12046.4,11997.23,11997.23,2200],["2026-06-01",11800.55,12046.4,11800.55,11898.89,9600],["2026-06-02",11997.23,12685.6,11898.89,12685.6,15400],["2026-06-03",13570.64,13570.64,12882.27,13570.64,40400],["2026-06-04",14504.85,14504.85,14455.68,14504.85,126400],["2026-06-05",15488.23,15488.23,15488.23,15488.23,126400],["2026-06-08",16569.94,16569.94,15488.23,16569.94,445500],["2026-06-09",17700.83,17700.83,17700.83,17700.83,227500],["2026-06-10",18930.06,18930.06,18930.06,18930.06,89300],["2026-06-11",20208.45,20208.45,18979.22,19962.6,2133300],["2026-06-12",19962.6,19962.6,18585.87,18684.21,97700],["2026-06-15",19864.27,19864.27,17405.82,17405.82,50439],["2026-06-16",17504.16,17504.16,16225.76,16225.76,51015],["2026-06-17",15439.06,16225.76,15094.88,16225.76,1580000],["2026-06-18",15193.21,16225.76,15193.21,15340.72,6200],["2026-06-19",14750.69,15537.4,14750.69,15389.89,41400],["2026-06-22",15340.72,15340.72,14898.2,14898.2,11600],["2026-06-23",14652.35,15389.89,14652.35,15144.04,22000],["2026-06-24",15488.23,15488.23,14652.35,14947.37,9900],["2026-06-25",15144.04,15144.04,14750.69,14750.69,16200],["2026-06-26",14701.52,14947.37,14701.52,14947.37,8700],["2026-06-29",14652.35,15045.71,14652.35,14947.37,6500],["2026-06-30",14898.2,14898.2,14652.35,14652.35,14100],["2026-07-01",14652.35,14947.37,14652.35,14947.37,5000],["2026-07-02",14947.37,14947.37,14799.86,14799.86,1500],["2026-07-03",14799.86,14799.86,14652.35,14799.86,500],["2026-07-06",14799.86,14799.86,14750.69,14750.69,16000],["2026-07-07",15537.4,15783.24,15045.71,15783.24,6300],["2026-07-08",16864.96,16864.96,16864.96,16864.96,12654],["2026-07-09",18045.01,18045.01,16864.96,16914.13,32600],["2026-07-10",16864.96,17012.47,15930.75,16815.79,10400],["2026-07-13",16815.79,17750.0,16815.79,17750.0,45700],["2026-07-14",16600.0,18100.0,16600.0,18000.0,1100],["2026-07-15",16850.0,17850.0,16800.0,17850.0,6200],["2026-07-16",17000.0,17050.0,16700.0,16700.0,23500],["2026-07-17",16700.0,16700.0,15750.0,16700.0,5300],["2026-07-20",17700.0,17700.0,17700.0,17700.0,100],["2026-07-21",17700.0,17700.0,17700.0,17700.0,0],["2026-07-22",17700.0,17700.0,16500.0,16500.0,5800],["2026-07-23",15450.0,16450.0,15350.0,16450.0,2400],["2026-07-24",15350.0,15350.0,15350.0,15350.0,300],["2026-07-27",15050.0,16100.0,15050.0,15950.0,1600],["2026-07-28",15950.0,16000.0,15950.0,15950.0,3600],["2026-07-29",15950.0,15950.0,15950.0,15950.0,1000],["2026-07-30",15150.0,16850.0,15150.0,15300.0,3300],["2026-07-31",15400.0,15400.0,15250.0,15400.0,2000],["2026-08-03",15400.0,15400.0,15200.0,15200.0,521800],["2026-08-04",16000.0,16100.0,15950.0,16000.0,2400],["2026-08-05",15950.0,15950.0,15250.0,15900.0,522200],["2026-08-06",15850.0,15900.0,15850.0,15900.0,1000],["2026-08-07",15300.0,15300.0,15250.0,15250.0,1100],["2026-08-10",15250.0,16050.0,15250.0,16050.0,650200],["2026-08-11",16000.0,16000.0,15900.0,15900.0,1600],["2026-08-12",16800.0,16800.0,15350.0,15400.0,1181000],["2026-08-13",15400.0,15500.0,15400.0,15400.0,5900],["2026-08-14",15350.0,15350.0,15350.0,15350.0,530100],["2026-08-17",15350.0,15350.0,15350.0,15350.0,0],["2026-08-18",14700.0,14800.0,14700.0,14750.0,1800],["2026-08-19",15300.0,15300.0,15300.0,15300.0,100],["2026-08-20",15350.0,15350.0,15350.0,15350.0,300],["2026-08-21",15350.0,15350.0,15350.0,15350.0,0],["2026-08-24",15300.0,15800.0,15300.0,15600.0,5900],["2026-08-25",15600.0,15600.0,15600.0,15600.0,200],["2026-08-26",15300.0,15300.0,14600.0,14700.0,2600],["2026-08-27",14700.0,15550.0,14500.0,15550.0,3800],["2026-08-28",15900.0,15900.0,15900.0,15900.0,100],["2026-09-03",15900.0,15900.0,15900.0,15900.0,0],["2026-09-04",15900.0,15900.0,15900.0,15900.0,0],["2026-09-07",15900.0,15900.0,15900.0,15900.0,0],["2026-09-08",15900.0,15900.0,15900.0,15900.0,0],["2026-09-09",15100.0,16900.0,15000.0,16900.0,20000],["2026-09-10",16900.0,16900.0,16900.0,16900.0,0],["2026-09-11",16900.0,16900.0,16900.0,16900.0,0],["2026-09-14",15800.0,15800.0,15750.0,15750.0,200],["2026-09-15",15750.0,15750.0,15750.0,15750.0,0],["2026-09-16",14650.0,15600.0,14650.0,15600.0,14100],["2026-09-17",15600.0,15600.0,15000.0,15000.0,2800],["2026-09-18",15000.0,15900.0,15000.0,15050.0,400],["2026-09-21",15050.0,15800.0,15050.0,15800.0,7100],["2026-09-22",15050.0,15750.0,15000.0,15750.0,11300],["2026-09-23",15100.0,15100.0,15000.0,15050.0,6000],["2026-09-24",15600.0,15600.0,15050.0,15050.0,500],["2026-09-25",15050.0,15050.0,15050.0,15050.0,1249000],["2026-09-28",15000.0,15000.0,15000.0,15000.0,3700],["2026-09-29",15000.0,15050.0,15000.0,15000.0,7300],["2026-09-30",15000.0,15000.0,15000.0,15000.0,400],["2026-10-01",15000.0,15050.0,15000.0,15050.0,1700],["2026-10-02",14900.0,15000.0,14900.0,15000.0,3600],["2026-10-05",15000.0,15000.0,15000.0,15000.0,1500],["2026-10-06",15100.0,15250.0,15000.0,15250.0,14500],["2026-10-07",14950.0,14950.0,14900.0,14900.0,8000],["2026-10-08",14900.0,14900.0,14900.0,14900.0,1400],["2026-10-09",14900.0,14900.0,14800.0,14800.0,10100],["2026-10-12",15000.0,15000.0,14900.0,14900.0,6300]]}