{"sym":"D2D","index":false,"bars":[["2009-08-14",3140.53,3140.53,3140.53,3140.53,320950],["2009-08-17",3205.96,3205.96,3016.22,3016.22,206630],["2009-08-18",2885.36,3166.7,2878.82,3042.39,49070],["2009-08-19",3133.98,3133.98,3009.67,3075.1,30300],["2009-08-20",3009.67,3035.84,2976.96,3003.13,148730],["2009-08-21",3009.67,3107.81,3009.67,3107.81,241130],["2009-08-24",3140.53,3140.53,3107.81,3127.44,111680],["2009-08-25",3127.44,3127.44,3075.1,3127.44,34270],["2009-08-26",3133.98,3140.53,3107.81,3107.81,82880],["2009-08-27",3068.56,3107.81,3042.39,3075.1,91230],["2009-08-28",3075.1,3225.58,3075.1,3225.58,474080],["2009-08-31",3369.52,3369.52,3369.52,3369.52,156800],["2009-09-01",3533.09,3533.09,3434.95,3533.09,347200],["2009-09-03",3467.67,3663.95,3434.95,3663.95,248700],["2009-09-04",3663.95,3663.95,3500.38,3500.38,112340],["2009-09-07",3434.95,3467.67,3336.81,3369.52,252680],["2009-09-08",3467.67,3467.67,3369.52,3402.24,90870],["2009-09-09",3402.24,3402.24,3245.21,3271.38,63070],["2009-09-10",3271.38,3402.24,3232.13,3271.38,80250],["2009-09-11",3369.52,3434.95,3271.38,3434.95,303550],["2009-09-14",3434.95,3598.52,3434.95,3467.67,169370],["2009-09-15",3434.95,3467.67,3336.81,3467.67,173330],["2009-09-16",3434.95,3434.95,3336.81,3336.81,106760],["2009-09-17",3402.24,3402.24,3219.04,3271.38,190050],["2009-09-18",3271.38,3369.52,3258.3,3336.81,330750],["2009-09-21",3434.95,3500.38,3369.52,3500.38,195890],["2009-09-22",3533.09,3663.95,3467.67,3663.95,525410],["2009-09-23",3663.95,3696.66,3500.38,3500.38,254430],["2009-09-24",3434.95,3467.67,3369.52,3402.24,108880],["2009-09-25",3467.67,3533.09,3402.24,3467.67,267940],["2009-09-28",3631.24,3631.24,3631.24,3631.24,104250],["2009-09-29",3794.8,3794.8,3631.24,3663.95,550090],["2009-09-30",3663.95,3762.09,3565.81,3663.95,506590],["2009-10-01",3631.24,3663.95,3533.09,3533.09,351110],["2009-10-02",3402.24,3500.38,3369.52,3402.24,282930],["2009-10-05",3434.95,3565.81,3402.24,3467.67,255330],["2009-10-06",3565.81,3631.24,3500.38,3631.24,269080],["2009-10-07",3794.8,3794.8,3762.09,3794.8,409020],["2009-10-08",3958.37,3958.37,3958.37,3958.37,107060],["2009-10-09",4154.66,4154.66,4154.66,4154.66,130950],["2009-10-12",4350.94,4350.94,4350.94,4350.94,32530],["2009-10-13",4547.22,4547.22,4547.22,4547.22,255590],["2009-10-14",4743.51,4743.51,4678.08,4743.51,845060],["2009-10-15",4972.5,4972.5,4841.65,4972.5,645870],["2009-10-16",4907.07,4972.5,4743.51,4743.51,271610],["2009-10-19",4579.94,4743.51,4514.51,4514.51,355450],["2009-10-20",4547.22,4710.79,4449.08,4710.79,388710],["2009-10-21",4776.22,4841.65,4579.94,4579.94,234410],["2009-10-22",4449.08,4612.65,4449.08,4579.94,215870],["2009-10-23",4547.22,4579.94,4383.65,4383.65,240350],["2009-10-26",4252.8,4449.08,4187.37,4187.37,209860],["2009-10-27",4089.23,4121.94,3991.09,4056.51,182630],["2009-10-28",4252.8,4252.8,4121.94,4252.8,170490],["2009-10-29",4121.94,4252.8,4056.51,4252.8,277330],["2009-10-30",4449.08,4449.08,4383.65,4449.08,229460],["2009-11-02",4285.51,4285.51,4252.8,4252.8,242710],["2009-11-03",4318.23,4318.23,4056.51,4089.23,278920],["2009-11-04",4252.8,4285.51,4089.23,4154.66,188020],["2009-11-05",4220.08,4350.94,4154.66,4318.23,148670],["2009-11-06",4350.94,4350.94,4121.94,4121.94,185950],["2009-11-09",4023.8,4121.94,3925.66,3925.66,137230],["2009-11-10",3925.66,4023.8,3729.38,3762.09,152380],["2009-11-11",3762.09,3925.66,3762.09,3925.66,76080],["2009-11-12",4089.23,4121.94,4056.51,4121.94,127080],["2009-11-13",4089.23,4318.23,4056.51,4318.23,274490],["2009-11-16",4252.8,4318.23,4220.08,4220.08,106640],["2009-11-17",4220.08,4220.08,4121.94,4154.66,126090],["2009-11-18",4154.66,4350.94,4121.94,4350.94,178200],["2009-11-19",4416.37,4547.22,4318.23,4416.37,275670],["2009-11-20",4318.23,4416.37,4252.8,4285.51,131270],["2009-11-23",4285.51,4285.51,4089.23,4121.94,134660],["2009-11-24",4121.94,4154.66,4056.51,4089.23,76530],["2009-11-25",4023.8,4056.51,3892.95,3892.95,207270],["2009-11-26",3729.38,3762.09,3729.38,3729.38,74010],["2009-11-27",3565.81,3892.95,3565.81,3762.09,116410],["2009-11-30",3762.09,3892.95,3598.52,3794.8,54650],["2009-12-01",3860.23,3860.23,3729.38,3729.38,85650],["2009-12-02",3598.52,3696.66,3565.81,3565.81,139330],["2009-12-03",3500.38,3598.52,3402.24,3565.81,68150],["2009-12-04",3533.09,3631.24,3467.67,3565.81,30940],["2009-12-07",3565.81,3631.24,3565.81,3631.24,30180],["2009-12-08",3631.24,3631.24,3467.67,3500.38,97470],["2009-12-09",3402.24,3402.24,3336.81,3336.81,124490],["2009-12-10",3336.81,3369.52,3205.96,3271.38,63270],["2009-12-11",3271.38,3271.38,3107.81,3107.81,37060],["2009-12-14",3140.53,3258.3,3107.81,3205.96,63500],["2009-12-15",3048.93,3205.96,3048.93,3199.41,45090],["2009-12-16",3062.01,3133.98,3042.39,3042.39,19220],["2009-12-17",2898.45,2898.45,2891.9,2891.9,51120],["2009-12-18",2891.9,3029.3,2891.9,3009.67,30910],["2009-12-21",3133.98,3160.16,3009.67,3160.16,46810],["2009-12-22",3160.16,3173.24,3029.3,3029.3,24350],["2009-12-23",3062.01,3075.1,3003.13,3075.1,33980],["2009-12-24",3042.39,3225.58,3042.39,3225.58,44320],["2009-12-25",3336.81,3369.52,3271.38,3369.52,225570],["2009-12-28",3271.38,3467.67,3271.38,3402.24,66940],["2009-12-29",3336.81,3565.81,3336.81,3565.81,149190],["2009-12-30",3565.81,3729.38,3565.81,3729.38,141970],["2009-12-31",3794.8,3860.23,3729.38,3729.38,111490],["2010-01-04",3762.09,3892.95,3762.09,3892.95,101160],["2010-01-05",4023.8,4056.51,3925.66,3991.09,199050],["2010-01-06",3892.95,4187.37,3892.95,4154.66,191020],["2010-01-07",4056.51,4220.08,4056.51,4056.51,87450],["2010-01-08",4187.37,4187.37,3860.23,3860.23,109340],["2010-01-11",3729.38,3860.23,3696.66,3762.09,79960],["2010-01-12",3729.38,3794.8,3598.52,3598.52,68350],["2010-01-13",3467.67,3598.52,3434.95,3598.52,108370],["2010-01-14",3729.38,3762.09,3598.52,3762.09,74370],["2010-01-15",3762.09,3762.09,3598.52,3598.52,38260],["2010-01-18",3434.95,3533.09,3434.95,3434.95,42080],["2010-01-19",3565.81,3565.81,3402.24,3467.67,9070],["2010-01-20",3533.09,3533.09,3304.1,3304.1,71890],["2010-01-21",3147.07,3205.96,3140.53,3140.53,104350],["2010-01-22",2990.04,3140.53,2983.5,3009.67,157510],["2010-01-25",3075.1,3133.98,3009.67,3133.98,42520],["2010-01-26",3258.3,3271.38,3258.3,3271.38,90200],["2010-01-27",3336.81,3336.81,3205.96,3205.96,54230],["2010-01-28",3114.36,3173.24,3114.36,3127.44,23350],["2010-01-29",3133.98,3160.16,3075.1,3114.36,48860],["2010-02-01",3114.36,3140.53,3075.1,3114.36,10810],["2010-02-02",3114.36,3173.24,3075.1,3173.24,54730],["2010-02-03",3173.24,3192.87,3140.53,3140.53,11580],["2010-02-04",3173.24,3271.38,3140.53,3264.84,25540],["2010-02-05",3186.33,3205.96,3140.53,3140.53,27880],["2010-02-08",3140.53,3140.53,3107.81,3140.53,3390],["2010-02-09",3127.44,3127.44,3042.39,3088.19,15900],["2010-02-10",3009.67,3179.78,3009.67,3094.73,7830],["2010-02-11",3199.41,3199.41,3199.41,3199.41,15820],["2010-02-12",3264.84,3264.84,3173.24,3225.58,17700],["2010-02-22",3264.84,3304.1,3225.58,3264.84,20910],["2010-02-23",3238.67,3238.67,3114.36,3114.36,24260],["2010-02-24",3088.19,3140.53,3075.1,3140.53,13800],["2010-02-25",3199.41,3199.41,3140.53,3173.24,8420],["2010-02-26",3120.9,3232.13,3120.9,3225.58,16350],["2010-03-01",3238.67,3258.3,3238.67,3245.21,16340],["2010-03-02",3271.38,3304.1,3271.38,3304.1,36980],["2010-03-03",3336.81,3369.52,3304.1,3369.52,21110],["2010-03-04",3434.95,3467.67,3336.81,3369.52,33800],["2010-03-05",3304.1,3402.24,3271.38,3369.52,95260],["2010-03-08",3500.38,3500.38,3402.24,3467.67,90330],["2010-03-09",3467.67,3500.38,3402.24,3434.95,52360],["2010-03-10",3434.95,3598.52,3402.24,3565.81,166830],["2010-03-11",3598.52,3729.38,3565.81,3729.38,137660],["2010-03-12",3794.8,3794.8,3696.66,3762.09,104620],["2010-03-15",3762.09,3928.55,3762.09,3828.68,145950],["2010-03-16",3728.8,3762.09,3662.21,3695.5,221810],["2010-03-17",3695.5,3695.5,3562.33,3562.33,169390],["2010-03-18",3628.92,3628.92,3529.04,3628.92,75720],["2010-03-19",3662.21,3662.21,3595.63,3628.92,124870],["2010-03-22",3662.21,3662.21,3529.04,3595.63,71410],["2010-03-23",3529.04,3562.33,3462.45,3529.04,131920],["2010-03-24",3495.75,3529.04,3462.45,3495.75,83300],["2010-03-25",3562.33,3662.21,3495.75,3662.21,463910],["2010-03-26",3828.68,3828.68,3662.21,3762.09,217180],["2010-03-29",3695.5,3795.38,3662.21,3795.38,102600],["2010-03-30",3695.5,3762.09,3662.21,3662.21,133220],["2010-03-31",3628.92,3628.92,3529.04,3529.04,156190],["2010-04-01",3462.45,3562.33,3429.16,3562.33,132330],["2010-04-02",3728.8,3728.8,3662.21,3728.8,179030],["2010-04-05",3861.97,3861.97,3762.09,3762.09,118160],["2010-04-06",3762.09,3928.55,3728.8,3928.55,379530],["2010-04-07",4061.73,4095.02,3995.14,4095.02,242650],["2010-04-08",4095.02,4194.9,3961.85,3995.14,185300],["2010-04-09",3995.14,4194.9,3995.14,4128.31,271730],["2010-04-12",3961.85,3961.85,3961.85,3961.85,148240],["2010-04-13",3928.55,3961.85,3895.26,3895.26,174120],["2010-04-14",3895.26,3928.55,3828.68,3895.26,108120],["2010-04-15",3961.85,4061.73,3928.55,4061.73,195140],["2010-04-16",4061.73,4261.48,4061.73,4161.6,245950],["2010-04-19",4128.31,4194.9,3995.14,4061.73,90920],["2010-04-20",4128.31,4128.31,4061.73,4095.02,144440],["2010-04-21",4128.31,4128.31,3995.14,4028.43,157480],["2010-04-22",4061.73,4228.19,3928.55,4061.73,214950],["2010-04-26",4095.02,4194.9,4095.02,4161.6,296250],["2010-04-27",4194.9,4328.07,4128.31,4261.48,293280],["2010-04-28",4261.48,4461.24,4228.19,4461.24,295190],["2010-04-29",4527.83,4627.7,4494.53,4594.41,152940],["2010-05-04",4594.41,4661.0,4494.53,4661.0,235030],["2010-05-05",4561.12,4827.46,4561.12,4827.46,425430],["2010-05-06",4993.93,4993.93,4627.7,4727.58,235430],["2010-05-07",4594.41,4760.88,4494.53,4727.58,216710],["2010-05-10",4661.0,4661.0,4494.53,4494.53,140630],["2010-05-11",4461.24,4494.53,4328.07,4394.65,134280],["2010-05-12",4394.65,4394.65,4194.9,4194.9,123100],["2010-05-13",4128.31,4128.31,3995.14,3995.14,79910],["2010-05-14",3995.14,4061.73,3961.85,3995.14,40960],["2010-05-17",3961.85,3995.14,3828.68,3895.26,104780],["2010-05-18",3928.55,3995.14,3762.09,3995.14,70900],["2010-05-19",3995.14,3995.14,3795.38,3795.38,159830],["2010-05-20",3628.92,3895.26,3628.92,3895.26,55700],["2010-05-21",3728.8,3728.8,3728.8,3728.8,149520],["2010-05-24",3728.8,3728.8,3562.33,3728.8,111390],["2010-05-25",3728.8,3728.8,3595.63,3595.63,75900],["2010-05-26",3595.63,3662.21,3562.33,3662.21,66120],["2010-05-27",3662.21,3728.8,3562.33,3728.8,60580],["2010-05-28",3895.26,3895.26,3828.68,3895.26,207170],["2010-05-31",3928.55,4061.73,3895.26,4061.73,294930],["2010-06-01",4061.73,4095.02,3995.14,4061.73,89670],["2010-06-02",4061.73,4228.19,3895.26,4161.6,229670],["2010-06-03",4228.19,4228.19,4061.73,4061.73,101310],["2010-06-04",3995.14,4028.43,3928.55,3928.55,74070],["2010-06-07",3795.38,3828.68,3762.09,3795.38,71470],["2010-06-08",3728.8,3861.97,3728.8,3828.68,36600],["2010-06-09",3861.97,3895.26,3828.68,3828.68,57130],["2010-06-10",3861.97,3861.97,3828.68,3861.97,16010],["2010-06-11",3961.85,3995.14,3895.26,3928.55,63760],["2010-06-14",3995.14,3995.14,3961.85,3995.14,32490],["2010-06-15",3961.85,3995.14,3828.68,3828.68,32540],["2010-06-16",3928.55,3995.14,3928.55,3928.55,39920],["2010-06-17",3861.97,3928.55,3795.38,3861.97,34010],["2010-06-18",3895.26,3895.26,3895.26,3895.26,18130],["2010-06-21",3928.55,3928.55,3895.26,3895.26,58320],["2010-06-22",3895.26,3895.26,3861.97,3861.97,70150],["2010-06-23",3861.97,3861.97,3861.97,3861.97,27930],["2010-06-24",3928.55,4028.43,3928.55,3961.85,68230],["2010-06-25",3928.55,3961.85,3861.97,3861.97,37390],["2010-06-28",3861.97,3961.85,3828.68,3928.55,10210],["2010-06-29",3895.26,3961.85,3795.38,3795.38,375790],["2010-06-30",3762.09,3762.09,3728.8,3762.09,20400],["2010-07-01",3762.09,3762.09,3662.21,3662.21,33240],["2010-07-02",3828.68,3828.68,3662.21,3762.09,16760],["2010-07-05",3695.5,3728.8,3695.5,3695.5,21580],["2010-07-06",3662.21,3662.21,3562.33,3562.33,40310],["2010-07-07",3695.5,3695.5,3529.04,3562.33,8810],["2010-07-08",3595.63,3662.21,3562.33,3562.33,10800],["2010-07-09",3562.33,3595.63,3529.04,3595.63,13500],["2010-07-12",3595.63,3595.63,3595.63,3595.63,26390],["2010-07-13",3595.63,3728.8,3562.33,3728.8,47070],["2010-07-14",3828.68,3828.68,3728.8,3728.8,22200],["2010-07-15",3728.8,3728.8,3595.63,3628.92,1960],["2010-07-16",3695.5,3695.5,3595.63,3595.63,10250],["2010-07-19",3628.92,3628.92,3529.04,3529.04,21150],["2010-07-20",3595.63,3662.21,3529.04,3595.63,25870],["2010-07-21",3662.21,3662.21,3529.04,3529.04,7110],["2010-07-22",3562.33,3562.33,3495.75,3529.04,27610],["2010-07-23",3595.63,3628.92,3529.04,3595.63,190400],["2010-07-26",3595.63,3662.21,3595.63,3595.63,51550],["2010-07-27",3595.63,3762.09,3595.63,3762.09,82500],["2010-07-28",3662.21,3728.8,3662.21,3662.21,35710],["2010-07-29",3728.8,3728.8,3662.21,3662.21,23310],["2010-07-30",3595.63,3728.8,3595.63,3662.21,63070],["2010-08-02",3628.92,3662.21,3628.92,3662.21,40150],["2010-08-03",3662.21,3662.21,3662.21,3662.21,9480],["2010-08-04",3595.63,3695.5,3562.33,3695.5,17850],["2010-08-05",3695.5,3695.5,3628.92,3695.5,280800],["2010-08-06",3695.5,3695.5,3662.21,3662.21,12930],["2010-08-09",3662.21,3695.5,3662.21,3662.21,194540],["2010-08-10",3662.21,3695.5,3595.63,3662.21,178370],["2010-08-11",3695.5,3695.5,3662.21,3662.21,58520],["2010-08-12",3662.21,3662.21,3595.63,3662.21,157900],["2010-08-13",3595.63,3662.21,3595.63,3662.21,39610],["2010-08-16",3628.92,3695.5,3628.92,3695.5,16980],["2010-08-17",3695.5,3695.5,3628.92,3695.5,65400],["2010-08-18",3661.6,3729.41,3661.6,3729.41,19670],["2010-08-19",3729.41,3763.31,3729.41,3763.31,23330],["2010-08-20",3729.41,3763.31,3729.41,3763.31,13400],["2010-08-23",3661.6,3661.6,3661.6,3661.6,3950],["2010-08-24",3729.41,3729.41,3661.6,3661.6,55520],["2010-08-25",3661.6,3661.6,3559.89,3559.89,57050],["2010-08-26",3627.7,3661.6,3559.89,3661.6,31730],["2010-08-27",3627.7,3729.41,3627.7,3729.41,58980],["2010-08-30",3865.02,3865.02,3763.31,3797.22,1510],["2010-08-31",3797.22,3797.22,3695.5,3695.5,263340],["2010-09-01",3729.41,3729.41,3695.5,3695.5,5480],["2010-09-06",3729.41,3729.41,3695.5,3729.41,17430],["2010-09-07",3695.5,3695.5,3593.79,3593.79,7290],["2010-09-08",3593.79,3695.5,3593.79,3593.79,30010],["2010-09-09",3593.79,3593.79,3593.79,3593.79,2020],["2010-09-10",3593.79,3627.7,3559.89,3559.89,5030],["2010-09-13",3525.99,3593.79,3525.99,3593.79,500],["2010-09-14",3627.7,3627.7,3627.7,3627.7,100],["2010-09-15",3627.7,3627.7,3627.7,3627.7,10],["2010-09-16",3627.7,3627.7,3559.89,3559.89,290],["2010-09-17",3627.7,3627.7,3525.99,3525.99,2010],["2010-09-20",3559.89,3559.89,3349.69,3349.69,77350],["2010-09-21",3424.28,3492.08,3356.47,3492.08,65150],["2010-09-22",3593.79,3593.79,3458.18,3458.18,47130],["2010-09-23",3390.37,3458.18,3390.37,3458.18,2920],["2010-09-24",3424.28,3492.08,3390.37,3390.37,3010],["2010-09-27",3390.37,3390.37,3390.37,3390.37,1250],["2010-09-28",3390.37,3390.37,3329.34,3363.25,6260],["2010-09-29",3525.99,3525.99,3349.69,3424.28,3210],["2010-09-30",3383.59,3383.59,3349.69,3349.69,18200],["2010-10-01",3458.18,3458.18,3342.91,3342.91,40],["2010-10-04",3227.63,3356.47,3227.63,3356.47,5510],["2010-10-05",3254.76,3383.59,3220.85,3383.59,6670],["2010-10-06",3275.1,3390.37,3268.32,3390.37,1100],["2010-10-07",3390.37,3390.37,3383.59,3390.37,500],["2010-10-08",3390.37,3390.37,3322.56,3349.69,3050],["2010-10-11",3349.69,3376.81,3349.69,3370.03,2430],["2010-10-12",3322.56,3342.91,3214.07,3214.07,63570],["2010-10-13",3214.07,3261.54,3214.07,3220.85,51600],["2010-10-14",3098.8,3220.85,3098.8,3139.48,40600],["2010-10-15",3119.14,3295.44,3119.14,3247.98,54430],["2010-10-18",3268.32,3275.1,3186.95,3220.85,14080],["2010-10-19",3322.56,3342.91,3193.73,3193.73,20030],["2010-10-20",3193.73,3193.73,3037.77,3037.77,51990],["2010-10-21",3051.33,3132.7,2949.62,2969.97,45010],["2010-10-22",2983.53,3112.36,2881.82,3112.36,61200],["2010-10-25",3254.76,3261.54,3186.95,3261.54,38540],["2010-10-26",3288.66,3424.28,3159.83,3315.78,121500],["2010-10-27",3322.56,3322.56,3166.61,3302.22,12510],["2010-10-28",3302.22,3302.22,3159.83,3159.83,18510],["2010-10-29",3200.51,3214.07,3159.83,3159.83,9400],["2010-11-01",3180.17,3180.17,3017.43,3017.43,14670],["2010-11-02",2915.72,2949.62,2881.82,2908.94,19140],["2010-11-03",2766.54,2786.89,2766.54,2766.54,63080],["2010-11-04",2780.1,2780.1,2651.27,2658.05,42710],["2010-11-05",2786.89,2786.89,2712.3,2786.89,28910],["2010-11-08",2902.16,2902.16,2766.54,2766.54,35630],["2010-11-09",2712.3,2712.3,2651.27,2651.27,8510],["2010-11-10",2651.27,2671.61,2603.81,2617.37,10840],["2010-11-11",2542.78,2644.49,2542.78,2630.93,1300],["2010-11-12",2542.78,2542.78,2502.09,2502.09,28040],["2010-11-15",2576.68,2576.68,2380.04,2380.04,6790],["2010-11-16",2285.11,2380.04,2264.77,2264.77,16150],["2010-11-17",2373.26,2373.26,2176.62,2176.62,2910],["2010-11-18",2278.33,2285.11,2278.33,2285.11,4240],["2010-11-19",2237.65,2380.04,2237.65,2305.45,92290],["2010-11-22",2190.18,2339.36,2190.18,2319.01,4050],["2010-11-23",2352.92,2373.26,2339.36,2339.36,5330],["2010-11-24",2434.29,2434.29,2407.16,2407.16,110],["2010-11-25",2488.53,2488.53,2441.07,2468.19,8230],["2010-11-26",2468.19,2508.87,2373.26,2488.53,2740],["2010-11-29",2502.09,2502.09,2366.48,2441.07,30780],["2010-11-30",2522.44,2563.12,2319.01,2420.73,109460],["2010-12-01",2508.87,2536.0,2427.51,2536.0,33400],["2010-12-02",2637.71,2658.05,2441.07,2658.05,36470],["2010-12-03",2786.89,2786.89,2786.89,2786.89,11210],["2010-12-06",2922.5,2922.5,2908.94,2922.5,55930],["2010-12-07",3051.33,3051.33,2780.1,2780.1,28380],["2010-12-08",2671.61,2847.91,2644.49,2664.83,41600],["2010-12-09",2664.83,2793.67,2576.68,2780.1,22810],["2010-12-10",2800.45,2847.91,2780.1,2847.91,24100],["2010-12-13",2990.31,2990.31,2915.72,2915.72,37800],["2010-12-14",2915.72,2915.72,2773.32,2780.1,46060],["2010-12-15",2793.67,2793.67,2651.27,2678.39,14750],["2010-12-16",2678.39,2807.23,2549.56,2671.61,41760],["2010-12-17",2671.61,2725.86,2671.61,2712.3,19870],["2010-12-20",2786.89,2786.89,2705.52,2712.3,23820],["2010-12-21",2678.39,2746.2,2617.37,2746.2,26530],["2010-12-22",2780.1,2780.1,2705.52,2712.3,10680],["2010-12-23",2705.52,2712.3,2644.49,2644.49,13360],["2010-12-24",2644.49,2644.49,2644.49,2644.49,2050],["2010-12-27",2719.08,2719.08,2678.39,2712.3,830],["2010-12-28",2780.1,2780.1,2651.27,2732.64,5320],["2010-12-29",2658.05,2658.05,2658.05,2658.05,2600],["2010-12-30",2658.05,2658.05,2644.49,2644.49,5770],["2010-12-31",2610.59,2712.3,2610.59,2678.39,3160],["2011-01-04",2644.49,2664.83,2644.49,2644.49,3130],["2011-01-05",2698.74,2698.74,2617.37,2617.37,7100],["2011-01-06",2678.39,2678.39,2508.87,2617.37,5960],["2011-01-07",2617.37,2671.61,2590.24,2671.61,1790],["2011-01-10",2576.68,2583.46,2576.68,2576.68,5360],["2011-01-11",2644.49,2644.49,2644.49,2644.49,560],["2011-01-12",2536.0,2637.71,2536.0,2630.93,3030],["2011-01-13",2630.93,2630.93,2576.68,2630.93,4500],["2011-01-14",2630.93,2678.39,2576.68,2678.39,14810],["2011-01-17",2746.2,2746.2,2746.2,2746.2,60],["2011-01-18",2746.2,2746.2,2678.39,2678.39,5350],["2011-01-19",2678.39,2678.39,2644.49,2678.39,10300],["2011-01-20",2644.49,2644.49,2610.59,2644.49,5040],["2011-01-21",2610.59,2705.52,2610.59,2644.49,2760],["2011-01-24",2576.68,2576.68,2576.68,2576.68,8000],["2011-01-25",2576.68,2576.68,2556.34,2556.34,3010],["2011-01-26",2671.61,2671.61,2563.12,2644.49,610],["2011-01-27",2644.49,2644.49,2644.49,2644.49,2200],["2011-01-28",2651.27,2658.05,2610.59,2610.59,4050],["2011-02-08",2678.39,2678.39,2678.39,2678.39,260],["2011-02-09",2563.12,2698.74,2563.12,2590.24,2160],["2011-02-10",2576.68,2685.17,2576.68,2685.17,8870],["2011-02-11",2585.19,2699.46,2585.19,2642.33,7210],["2011-02-14",2678.03,2678.03,2592.34,2606.62,13200],["2011-02-15",2642.33,2642.33,2570.91,2570.91,1110],["2011-02-16",2570.91,2570.91,2463.79,2463.79,8420],["2011-02-17",2370.95,2499.5,2370.95,2499.5,7400],["2011-02-18",2499.5,2499.5,2499.5,2499.5,1410],["2011-02-21",2499.5,2499.5,2378.09,2378.09,8820],["2011-02-22",2263.83,2320.96,2263.83,2263.83,9480],["2011-02-23",2356.67,2356.67,2263.83,2263.83,510],["2011-02-24",2263.83,2263.83,2263.83,2263.83,1090],["2011-02-25",2356.67,2356.67,2249.55,2249.55,3850],["2011-02-28",2249.55,2249.55,2220.98,2220.98,480],["2011-03-01",2170.99,2220.98,2170.99,2220.98,3110],["2011-03-02",2113.86,2213.84,2113.86,2213.84,3020],["2011-03-03",2213.84,2213.84,2106.72,2106.72,1500],["2011-03-04",2128.14,2128.14,2078.15,2078.15,770],["2011-03-07",2071.01,2071.01,2071.01,2071.01,1050],["2011-03-08",2071.01,2099.58,2071.01,2071.01,3410],["2011-03-09",2071.01,2071.01,2013.88,2056.73,1780],["2011-03-10",2056.73,2135.28,2056.73,2135.28,5740],["2011-03-11",2149.57,2235.26,2149.57,2235.26,9990],["2011-03-14",2142.43,2149.57,2142.43,2142.43,1670],["2011-03-15",2042.45,2199.56,2042.45,2199.56,1160],["2011-03-16",2106.72,2199.56,2092.44,2185.27,5080],["2011-03-17",2142.43,2178.13,2142.43,2178.13,2210],["2011-03-18",2142.43,2170.99,2142.43,2170.99,1750],["2011-03-21",2213.84,2213.84,2142.43,2142.43,2990],["2011-03-22",2213.84,2213.84,2071.01,2192.42,1050],["2011-03-23",2206.7,2213.84,2099.58,2178.13,1580],["2011-03-24",2106.72,2106.72,2106.72,2106.72,1520],["2011-03-25",2106.72,2163.85,2106.72,2163.85,520],["2011-03-28",2163.85,2163.85,2078.15,2078.15,950],["2011-03-29",2078.15,2142.43,2042.45,2142.43,1830],["2011-03-30",2142.43,2142.43,2142.43,2142.43,0],["2011-03-31",2035.3,2035.3,2035.3,2035.3,1900],["2011-04-01",2071.01,2071.01,2071.01,2071.01,10],["2011-04-04",2121.0,2121.0,2121.0,2121.0,10],["2011-04-05",2121.0,2121.0,2121.0,2121.0,0],["2011-04-06",2071.01,2071.01,2035.3,2071.01,3010],["2011-04-07",2071.01,2071.01,2035.3,2035.3,200],["2011-04-08",1985.31,2106.72,1985.31,2106.72,310],["2011-04-13",2071.01,2071.01,2071.01,2071.01,20],["2011-04-14",2035.3,2035.3,1971.03,2035.3,850],["2011-04-15",1935.32,1935.32,1935.32,1935.32,3440],["2011-04-18",1928.18,1928.18,1842.49,1842.49,3710],["2011-04-19",1792.5,1842.49,1785.36,1821.06,4690],["2011-04-20",1785.36,1821.06,1785.36,1821.06,3450],["2011-04-21",1749.65,1849.63,1749.65,1821.06,3010],["2011-04-22",1821.06,1821.06,1785.36,1785.36,2180],["2011-04-25",1821.06,1871.05,1821.06,1856.77,4850],["2011-04-26",1771.07,1842.49,1763.93,1842.49,3120],["2011-04-27",1785.36,1835.35,1756.79,1835.35,1100],["2011-04-28",1785.36,1813.92,1785.36,1813.92,700],["2011-04-29",1749.65,1835.35,1728.22,1813.92,36830],["2011-05-04",1813.92,1813.92,1749.65,1749.65,550],["2011-05-05",1778.21,1778.21,1692.52,1692.52,170],["2011-05-06",1742.51,1742.51,1713.94,1735.37,3110],["2011-05-09",1778.21,1778.21,1778.21,1778.21,30],["2011-05-10",1821.06,1821.06,1792.5,1792.5,40],["2011-05-11",1821.06,1821.06,1749.65,1792.5,1640],["2011-05-12",1792.5,1792.5,1792.5,1792.5,20],["2011-05-13",1792.5,1792.5,1749.65,1749.65,1390],["2011-05-16",1821.06,1821.06,1785.36,1785.36,40],["2011-05-17",1785.36,1806.78,1785.36,1785.36,810],["2011-05-18",1821.06,1821.06,1699.66,1699.66,1560],["2011-05-19",1742.51,1742.51,1742.51,1742.51,40],["2011-05-20",1785.36,1785.36,1656.81,1763.93,710],["2011-05-23",1806.78,1806.78,1678.23,1678.23,460],["2011-05-24",1606.82,1678.23,1599.68,1599.68,6360],["2011-05-25",1535.41,1535.41,1521.12,1521.12,520],["2011-05-26",1449.71,1513.98,1449.71,1456.85,4770],["2011-05-27",1385.44,1513.98,1385.44,1435.43,2030],["2011-05-30",1364.01,1499.7,1364.01,1371.15,9610],["2011-05-31",1356.87,1356.87,1356.87,1356.87,560],["2011-06-01",1421.14,1421.14,1342.59,1378.29,4090],["2011-06-02",1385.44,1421.14,1385.44,1421.14,12500],["2011-06-03",1414.0,1414.0,1378.29,1385.44,27220],["2011-06-06",1356.87,1406.86,1349.73,1406.86,8010],["2011-06-07",1406.86,1414.0,1392.58,1406.86,5360],["2011-06-08",1364.01,1406.86,1364.01,1406.86,1290],["2011-06-09",1371.15,1421.14,1356.87,1421.14,7360],["2011-06-10",1356.87,1485.42,1356.87,1478.27,8220],["2011-06-13",1528.26,1542.55,1513.98,1542.55,3450],["2011-06-14",1571.11,1585.4,1571.11,1585.4,500],["2011-06-15",1571.11,1571.11,1571.11,1571.11,20],["2011-06-16",1492.56,1492.56,1492.56,1492.56,4070],["2011-06-17",1428.28,1428.28,1421.14,1421.14,12670],["2011-06-20",1392.58,1392.58,1356.87,1356.87,15510],["2011-06-21",1356.87,1406.86,1356.87,1406.86,2900],["2011-06-22",1428.28,1428.28,1428.28,1428.28,200],["2011-06-23",1356.87,1428.28,1356.87,1428.28,5400],["2011-06-24",1364.01,1428.28,1364.01,1428.28,210],["2011-06-27",1356.87,1356.87,1356.87,1356.87,2520],["2011-06-28",1356.87,1406.86,1356.87,1406.86,2140],["2011-06-29",1406.86,1406.86,1406.86,1406.86,0],["2011-06-30",1371.15,1371.15,1356.87,1371.15,1130],["2011-07-01",1421.14,1421.14,1306.88,1306.88,2560],["2011-07-04",1256.89,1356.87,1256.89,1278.31,8230],["2011-07-05",1335.45,1335.45,1278.31,1335.45,57790],["2011-07-06",1392.58,1392.58,1392.58,1392.58,50],["2011-07-07",1335.45,1356.87,1335.45,1349.73,1700],["2011-07-08",1292.6,1321.16,1285.46,1321.16,23940],["2011-07-11",1356.87,1356.87,1299.74,1299.74,300],["2011-07-12",1249.75,1349.73,1249.75,1349.73,440],["2011-07-13",1306.88,1342.59,1285.46,1342.59,4500],["2011-07-14",1342.59,1342.59,1342.59,1342.59,1010],["2011-07-15",1342.59,1349.73,1335.45,1335.45,820],["2011-07-18",1321.16,1321.16,1321.16,1321.16,1100],["2011-07-19",1285.46,1321.16,1285.46,1321.16,840],["2011-07-20",1299.74,1321.16,1299.74,1321.16,1540],["2011-07-21",1285.46,1285.46,1285.46,1285.46,100],["2011-07-22",1285.46,1314.02,1285.46,1314.02,2200],["2011-07-25",1314.02,1314.02,1314.02,1314.02,200],["2011-07-26",1285.46,1285.46,1278.31,1278.31,2180],["2011-07-27",1228.32,1256.89,1221.18,1221.18,16200],["2011-07-28",1228.32,1242.61,1214.04,1214.04,1810],["2011-07-29",1178.33,1235.47,1178.33,1235.47,1410],["2011-08-01",1235.47,1235.47,1235.47,1235.47,140],["2011-08-02",1242.61,1242.61,1199.76,1199.76,1070],["2011-08-03",1164.05,1206.9,1149.77,1149.77,4790],["2011-08-04",1128.34,1178.33,1092.64,1178.33,20390],["2011-08-05",1214.04,1214.04,1156.91,1156.91,110],["2011-08-08",1142.63,1185.48,1142.63,1185.48,310],["2011-08-09",1171.19,1171.19,1128.34,1128.34,5970],["2011-08-10",1178.33,1178.33,1178.33,1178.33,180],["2011-08-11",1142.63,1171.19,1128.34,1142.63,1920],["2011-08-12",1178.33,1192.62,1164.05,1185.48,2700],["2011-08-15",1178.33,1214.04,1171.19,1214.04,3430],["2011-08-16",1199.76,1214.04,1185.48,1199.76,10530],["2011-08-17",1185.48,1199.76,1178.33,1199.76,13570],["2011-08-18",1235.47,1235.47,1235.47,1235.47,20],["2011-08-19",1199.76,1228.32,1178.33,1178.33,4670],["2011-08-22",1214.04,1235.47,1206.9,1221.18,4290],["2011-08-23",1192.62,1235.47,1192.62,1221.18,6380],["2011-08-24",1214.04,1235.47,1192.62,1192.62,19530],["2011-08-25",1221.18,1235.47,1214.04,1235.47,3090],["2011-08-26",1221.18,1242.61,1214.04,1214.04,13270],["2011-08-29",1256.89,1256.89,1221.18,1249.75,320],["2011-08-30",1278.31,1306.88,1249.75,1306.88,22670],["2011-08-31",1349.73,1349.73,1342.59,1342.59,130],["2011-09-01",1342.59,1342.59,1299.74,1342.59,10800],["2011-09-05",1342.59,1342.59,1306.88,1321.16,2300],["2011-09-06",1321.16,1335.45,1285.46,1321.16,24590],["2011-09-07",1328.3,1356.87,1321.16,1356.87,5820],["2011-09-08",1392.58,1414.0,1371.15,1371.15,50240],["2011-09-09",1392.58,1428.28,1378.29,1378.29,30210],["2011-09-12",1428.28,1428.28,1392.58,1414.0,8890],["2011-09-13",1428.28,1463.99,1421.14,1463.99,10260],["2011-09-14",1492.56,1492.56,1442.57,1449.71,30010],["2011-09-15",1449.71,1463.99,1385.44,1399.72,7820],["2011-09-16",1371.15,1463.99,1335.45,1364.01,29010],["2011-09-19",1392.58,1428.28,1392.58,1421.14,10560],["2011-09-20",1428.28,1478.27,1399.72,1449.71,4220],["2011-09-21",1464.73,1494.78,1464.73,1464.73,2800],["2011-09-22",1412.15,1494.78,1412.15,1457.22,2220],["2011-09-23",1487.27,1487.27,1427.17,1427.17,1750],["2011-09-26",1427.17,1434.69,1427.17,1427.17,1580],["2011-09-27",1427.17,1427.17,1397.13,1397.13,2240],["2011-09-28",1397.13,1427.17,1374.59,1374.59,3750],["2011-09-29",1419.66,1419.66,1374.59,1374.59,7410],["2011-09-30",1374.59,1389.62,1367.08,1389.62,6930],["2011-10-03",1329.53,1427.17,1322.01,1419.66,2790],["2011-10-04",1419.66,1419.66,1352.06,1404.64,5310],["2011-10-05",1457.22,1457.22,1344.55,1419.66,510],["2011-10-06",1359.57,1434.69,1359.57,1427.17,34120],["2011-10-07",1427.17,1449.71,1389.62,1389.62,11820],["2011-10-10",1389.62,1427.17,1389.62,1419.66,7590],["2011-10-11",1427.17,1427.17,1427.17,1427.17,14550],["2011-10-12",1389.62,1412.15,1359.57,1367.08,20110],["2011-10-13",1397.13,1397.13,1397.13,1397.13,120],["2011-10-14",1419.66,1419.66,1412.15,1412.15,190],["2011-10-17",1382.11,1412.15,1374.59,1389.62,4930],["2011-10-18",1382.11,1404.64,1367.08,1397.13,4850],["2011-10-19",1412.15,1412.15,1404.64,1412.15,650],["2011-10-20",1412.15,1412.15,1412.15,1412.15,1070],["2011-10-21",1412.15,1427.17,1412.15,1427.17,3110],["2011-10-24",1464.73,1464.73,1397.13,1434.69,6570],["2011-10-25",1427.17,1457.22,1427.17,1442.2,120],["2011-10-26",1442.2,1442.2,1382.11,1382.11,3430],["2011-10-27",1412.15,1412.15,1412.15,1412.15,20],["2011-10-28",1352.06,1419.66,1352.06,1382.11,2910],["2011-10-31",1442.2,1442.2,1382.11,1442.2,24590],["2011-11-01",1457.22,1457.22,1397.13,1397.13,2990],["2011-11-02",1382.11,1397.13,1359.57,1359.57,370],["2011-11-03",1359.57,1412.15,1359.57,1389.62,2820],["2011-11-04",1427.17,1427.17,1427.17,1427.17,480],["2011-11-07",1367.08,1389.62,1367.08,1389.62,2620],["2011-11-08",1367.08,1427.17,1367.08,1397.13,760],["2011-11-09",1337.04,1397.13,1337.04,1397.13,720],["2011-11-10",1397.13,1397.13,1397.13,1397.13,1560],["2011-11-11",1352.06,1389.62,1344.55,1382.11,7330],["2011-11-14",1449.71,1449.71,1314.5,1427.17,4580],["2011-11-15",1389.62,1389.62,1359.57,1389.62,6750],["2011-11-16",1352.06,1389.62,1322.01,1389.62,2490],["2011-11-17",1389.62,1389.62,1322.01,1322.01,2580],["2011-11-18",1269.43,1367.08,1261.92,1261.92,12510],["2011-11-21",1261.92,1322.01,1224.37,1224.37,800],["2011-11-22",1284.46,1284.46,1254.41,1254.41,230],["2011-11-23",1306.99,1306.99,1231.88,1261.92,7250],["2011-11-24",1261.92,1261.92,1261.92,1261.92,60],["2011-11-25",1201.83,1261.92,1201.83,1254.41,1070],["2011-11-28",1314.5,1314.5,1276.95,1276.95,140],["2011-11-29",1269.43,1276.95,1269.43,1276.95,5440],["2011-11-30",1276.95,1276.95,1276.95,1276.95,30],["2011-12-01",1276.95,1314.5,1276.95,1314.5,100],["2011-12-02",1261.92,1314.5,1261.92,1314.5,2050],["2011-12-05",1269.43,1314.5,1269.43,1291.97,2640],["2011-12-06",1269.43,1269.43,1269.43,1269.43,980],["2011-12-07",1261.92,1261.92,1261.92,1261.92,100],["2011-12-08",1276.95,1299.48,1276.95,1299.48,1060],["2011-12-09",1314.5,1314.5,1314.5,1314.5,1080],["2011-12-12",1269.43,1344.55,1261.92,1314.5,520],["2011-12-13",1261.92,1352.06,1254.41,1254.41,26740],["2011-12-14",1201.83,1239.39,1194.32,1194.32,35860],["2011-12-15",1239.39,1239.39,1141.74,1224.37,21090],["2011-12-16",1224.37,1224.37,1201.83,1201.83,1410],["2011-12-19",1141.74,1201.83,1141.74,1141.74,19200],["2011-12-20",1104.18,1186.81,1089.16,1089.16,1590],["2011-12-21",1089.16,1141.74,1089.16,1096.67,11480],["2011-12-22",1149.25,1149.25,1089.16,1089.16,1040],["2011-12-23",1141.74,1141.74,1119.2,1141.74,19000],["2011-12-26",1179.3,1179.3,1179.3,1179.3,150],["2011-12-27",1149.25,1194.32,1126.72,1126.72,12910],["2011-12-28",1164.27,1164.27,1164.27,1164.27,200],["2011-12-29",1164.27,1164.27,1126.72,1164.27,520],["2011-12-30",1179.3,1194.32,1164.27,1194.32,2310],["2012-01-03",1194.32,1194.32,1149.25,1149.25,13140],["2012-01-04",1194.32,1194.32,1149.25,1149.25,3450],["2012-01-05",1149.25,1186.81,1149.25,1156.76,80],["2012-01-06",1201.83,1201.83,1126.72,1126.72,8670],["2012-01-09",1171.79,1171.79,1171.79,1171.79,50],["2012-01-10",1201.83,1201.83,1201.83,1201.83,150],["2012-01-11",1201.83,1201.83,1201.83,1201.83,180],["2012-01-12",1201.83,1201.83,1149.25,1186.81,4440],["2012-01-13",1194.32,1194.32,1194.32,1194.32,30],["2012-01-16",1171.79,1201.83,1171.79,1201.83,2480],["2012-01-17",1216.85,1216.85,1216.85,1216.85,30],["2012-01-18",1216.85,1216.85,1216.85,1216.85,33120],["2012-01-19",1209.34,1239.39,1209.34,1239.39,700],["2012-01-20",1276.95,1276.95,1276.95,1276.95,660],["2012-01-30",1276.95,1276.95,1276.95,1276.95,0],["2012-01-31",1276.95,1276.95,1231.88,1261.92,520],["2012-02-01",1224.37,1224.37,1201.83,1209.34,700],["2012-02-02",1231.88,1231.88,1201.83,1209.34,2990],["2012-02-03",1269.43,1269.43,1171.79,1186.81,6670],["2012-02-06",1194.32,1194.32,1194.32,1194.32,4850],["2012-02-07",1201.83,1201.83,1194.32,1194.32,1550],["2012-02-08",1194.32,1209.34,1171.79,1171.79,10250],["2012-02-09",1201.83,1201.83,1156.76,1194.32,3690],["2012-02-10",1194.32,1246.9,1171.79,1194.32,780],["2012-02-13",1194.32,1194.32,1194.32,1194.32,40],["2012-02-14",1216.85,1216.85,1149.25,1156.76,4040],["2012-02-15",1201.83,1201.83,1149.25,1194.32,6050],["2012-02-16",1194.32,1194.32,1149.25,1194.32,1640],["2012-02-17",1194.32,1194.32,1171.79,1194.32,980],["2012-02-20",1194.32,1224.37,1194.32,1209.34,2910],["2012-02-21",1254.41,1254.41,1194.32,1194.32,1010],["2012-02-22",1179.3,1239.39,1179.3,1239.39,3020],["2012-02-23",1216.85,1254.41,1216.85,1254.41,4540],["2012-02-24",1254.41,1261.92,1209.34,1216.85,4740],["2012-02-27",1261.92,1276.95,1261.92,1276.95,4160],["2012-02-28",1337.04,1337.04,1224.37,1314.5,1270],["2012-02-29",1314.5,1314.5,1254.41,1299.48,1380],["2012-03-01",1344.55,1344.55,1344.55,1344.55,170],["2012-03-02",1359.57,1359.57,1284.46,1344.55,300],["2012-03-05",1397.13,1404.64,1359.57,1404.64,17300],["2012-03-06",1472.24,1472.24,1337.04,1404.64,2120],["2012-03-07",1337.04,1404.64,1337.04,1404.64,1340],["2012-03-08",1404.64,1404.64,1337.04,1352.06,1230],["2012-03-09",1352.06,1352.06,1352.06,1352.06,1220],["2012-03-12",1404.64,1404.64,1306.99,1389.62,7030],["2012-03-13",1389.62,1389.62,1389.62,1389.62,720],["2012-03-14",1389.62,1427.17,1359.57,1359.57,19140],["2012-03-15",1306.99,1314.5,1306.99,1306.99,1050],["2012-03-16",1306.99,1306.99,1306.99,1306.99,120],["2012-03-19",1359.57,1367.08,1284.46,1352.06,2120],["2012-03-20",1352.06,1382.11,1314.5,1374.59,890],["2012-03-21",1382.11,1382.11,1306.99,1337.04,3480],["2012-03-22",1352.06,1352.06,1329.53,1337.04,5180],["2012-03-23",1367.08,1367.08,1337.04,1367.08,2010],["2012-03-26",1352.06,1412.15,1352.06,1374.59,2420],["2012-03-27",1352.06,1389.62,1352.06,1352.06,1570],["2012-03-28",1337.04,1352.06,1314.5,1352.06,2150],["2012-03-29",1306.99,1389.62,1306.99,1389.62,20],["2012-03-30",1337.04,1397.13,1329.53,1352.06,310],["2012-04-03",1367.08,1382.11,1367.08,1382.11,150],["2012-04-04",1382.11,1404.64,1322.01,1322.01,6030],["2012-04-05",1359.57,1382.11,1359.57,1374.59,250],["2012-04-06",1419.66,1427.17,1306.99,1382.11,710],["2012-04-09",1412.15,1412.15,1314.5,1367.08,4450],["2012-04-10",1389.62,1389.62,1389.62,1389.62,190],["2012-04-11",1389.62,1404.64,1382.11,1382.11,1690],["2012-04-12",1337.04,1412.15,1337.04,1412.15,4290],["2012-04-13",1389.62,1427.17,1352.06,1352.06,4010],["2012-04-16",1337.04,1374.59,1322.01,1374.59,10370],["2012-04-17",1427.17,1427.17,1322.01,1337.04,4710],["2012-04-18",1389.62,1389.62,1322.01,1374.59,7810],["2012-04-19",1352.06,1419.66,1352.06,1419.66,940],["2012-04-20",1464.73,1464.73,1359.57,1404.64,14080],["2012-04-23",1404.64,1434.69,1352.06,1419.66,490],["2012-04-24",1367.08,1389.62,1352.06,1389.62,3820],["2012-04-25",1397.13,1404.64,1397.13,1397.13,6190],["2012-04-26",1382.11,1412.15,1382.11,1404.64,100],["2012-04-27",1389.62,1389.62,1352.06,1389.62,18270],["2012-05-02",1442.2,1457.22,1397.13,1457.22,16050],["2012-05-03",1509.8,1524.82,1502.29,1524.82,14790],["2012-05-04",1599.94,1599.94,1592.43,1599.94,10440],["2012-05-07",1675.05,1675.05,1675.05,1675.05,3790],["2012-05-08",1757.68,1757.68,1675.05,1735.14,6170],["2012-05-09",1780.21,1780.21,1652.52,1652.52,18100],["2012-05-10",1712.61,1727.63,1614.96,1690.07,4080],["2012-05-11",1614.96,1690.07,1607.45,1607.45,10800],["2012-05-14",1539.85,1577.4,1532.33,1532.33,7320],["2012-05-15",1569.89,1569.89,1464.73,1532.33,3710],["2012-05-16",1467.47,1564.76,1459.37,1564.76,6060],["2012-05-17",1491.8,1613.41,1491.8,1524.23,1810],["2012-05-18",1548.55,1548.55,1459.37,1491.8,10550],["2012-05-21",1540.44,1540.44,1499.9,1499.9,4930],["2012-05-22",1532.33,1532.33,1426.94,1426.94,8180],["2012-05-23",1418.83,1459.37,1378.29,1426.94,2280],["2012-05-24",1418.83,1418.83,1362.07,1362.07,13980],["2012-05-25",1386.4,1426.94,1386.4,1426.94,3300],["2012-05-28",1491.8,1491.8,1370.18,1483.69,50],["2012-05-29",1540.44,1540.44,1410.72,1516.12,1370],["2012-05-30",1524.23,1524.23,1459.37,1499.9,4610],["2012-05-31",1508.01,1508.01,1483.69,1483.69,850],["2012-06-01",1516.12,1516.12,1483.69,1483.69,120],["2012-06-04",1451.26,1475.58,1443.15,1475.58,1340],["2012-06-05",1475.58,1532.33,1475.58,1499.9,290],["2012-06-06",1524.23,1524.23,1524.23,1524.23,10],["2012-06-07",1532.33,1540.44,1499.9,1532.33,3520],["2012-06-08",1564.76,1564.76,1532.33,1540.44,3370],["2012-06-11",1556.66,1556.66,1540.44,1540.44,620],["2012-06-12",1548.55,1548.55,1532.33,1540.44,140],["2012-06-13",1556.66,1556.66,1532.33,1532.33,730],["2012-06-14",1532.33,1532.33,1483.69,1483.69,66810],["2012-06-15",1540.44,1540.44,1499.9,1499.9,20830],["2012-06-18",1516.12,1532.33,1516.12,1532.33,30],["2012-06-19",1532.33,1532.33,1491.8,1532.33,26040],["2012-06-20",1532.33,1532.33,1524.23,1532.33,350],["2012-06-21",1532.33,1532.33,1524.23,1524.23,70],["2012-06-22",1524.23,1524.23,1524.23,1524.23,20],["2012-06-25",1532.33,1532.33,1524.23,1532.33,470],["2012-06-26",1524.23,1532.33,1467.47,1516.12,1650],["2012-06-27",1516.12,1524.23,1443.15,1508.01,760],["2012-06-28",1508.01,1524.23,1508.01,1524.23,430],["2012-06-29",1532.33,1532.33,1499.9,1532.33,220],["2012-07-02",1532.33,1540.44,1467.47,1532.33,1080],["2012-07-03",1532.33,1540.44,1459.37,1532.33,380],["2012-07-04",1532.33,1532.33,1516.12,1516.12,2510],["2012-07-05",1524.23,1524.23,1443.15,1443.15,310],["2012-07-06",1499.9,1508.01,1499.9,1508.01,100],["2012-07-09",1508.01,1516.12,1508.01,1508.01,150],["2012-07-10",1508.01,1508.01,1443.15,1508.01,840],["2012-07-11",1524.23,1532.33,1508.01,1532.33,140],["2012-07-12",1580.98,1580.98,1459.37,1564.76,250],["2012-07-13",1491.8,1572.87,1491.8,1540.44,700],["2012-07-16",1580.98,1580.98,1580.98,1580.98,20],["2012-07-17",1580.98,1580.98,1580.98,1580.98,0],["2012-07-18",1580.98,1580.98,1508.01,1572.87,630],["2012-07-19",1508.01,1540.44,1499.9,1540.44,3130],["2012-07-20",1580.98,1597.19,1580.98,1597.19,70],["2012-07-23",1524.23,1572.87,1524.23,1572.87,1050],["2012-07-24",1572.87,1572.87,1572.87,1572.87,10],["2012-07-25",1499.9,1532.33,1499.9,1499.9,2030],["2012-07-26",1556.66,1556.66,1556.66,1556.66,20],["2012-07-27",1556.66,1556.66,1556.66,1556.66,0],["2012-07-30",1556.66,1556.66,1556.66,1556.66,0],["2012-07-31",1572.87,1621.52,1483.69,1483.69,1680],["2012-08-01",1532.33,1532.33,1532.33,1532.33,20],["2012-08-02",1459.37,1532.33,1459.37,1532.33,1980],["2012-08-03",1540.44,1540.44,1540.44,1540.44,10],["2012-08-06",1540.44,1540.44,1540.44,1540.44,0],["2012-08-07",1540.44,1540.44,1540.44,1540.44,10],["2012-08-08",1467.47,1540.44,1467.47,1540.44,1300],["2012-08-09",1540.44,1540.44,1540.44,1540.44,1010],["2012-08-10",1475.58,1532.33,1467.47,1475.58,2040],["2012-08-13",1540.44,1540.44,1475.58,1540.44,620],["2012-08-14",1540.44,1540.44,1540.44,1540.44,10],["2012-08-15",1540.44,1540.44,1540.44,1540.44,0],["2012-08-16",1540.44,1540.44,1467.47,1508.01,2920],["2012-08-17",1524.23,1532.33,1475.58,1475.58,50],["2012-08-20",1532.33,1532.33,1402.61,1499.9,470],["2012-08-21",1435.04,1532.33,1426.94,1426.94,1110],["2012-08-22",1459.37,1483.69,1362.07,1362.07,350],["2012-08-23",1426.94,1426.94,1297.21,1426.94,1330],["2012-08-24",1491.8,1491.8,1491.8,1491.8,10],["2012-08-27",1524.23,1564.76,1418.83,1556.66,160],["2012-08-28",1556.66,1556.66,1556.66,1556.66,0],["2012-08-29",1556.66,1556.66,1556.66,1556.66,10],["2012-08-30",1556.66,1556.66,1556.66,1556.66,0],["2012-08-31",1483.69,1629.63,1483.69,1621.52,210],["2012-09-04",1621.52,1621.52,1621.52,1621.52,0],["2012-09-05",1540.44,1540.44,1540.44,1540.44,30],["2012-09-06",1491.8,1508.01,1491.8,1508.01,117740],["2012-09-07",1540.44,1540.44,1540.44,1540.44,10],["2012-09-10",1467.47,1467.47,1467.47,1467.47,50],["2012-09-11",1540.44,1540.44,1394.51,1459.37,180],["2012-09-12",1524.23,1532.33,1386.4,1459.37,470],["2012-09-13",1524.23,1524.23,1386.4,1524.23,120],["2012-09-14",1499.9,1540.44,1467.47,1532.33,160],["2012-09-17",1572.87,1572.87,1459.37,1459.37,210],["2012-09-18",1418.83,1418.83,1386.4,1418.83,1690],["2012-09-19",1353.97,1483.69,1353.97,1410.72,130],["2012-09-20",1451.26,1451.26,1378.29,1451.26,90],["2012-09-21",1483.69,1516.12,1386.4,1451.26,119140],["2012-09-24",1508.01,1508.01,1508.01,1508.01,10],["2012-09-25",1435.04,1475.58,1435.04,1475.58,2120],["2012-09-26",1484.16,1544.21,1484.16,1544.21,170],["2012-09-27",1544.21,1544.21,1544.21,1544.21,10],["2012-09-28",1578.53,1578.53,1578.53,1578.53,10],["2012-10-01",1595.69,1595.69,1595.69,1595.69,10],["2012-10-02",1612.84,1612.84,1612.84,1612.84,10],["2012-10-03",1544.21,1544.21,1535.63,1544.21,50],["2012-10-04",1595.69,1595.69,1467.0,1467.0,270],["2012-10-05",1398.37,1398.37,1398.37,1398.37,240],["2012-10-08",1329.74,1329.74,1329.74,1329.74,1830],["2012-10-09",1346.9,1389.79,1346.9,1389.79,230],["2012-10-10",1415.53,1458.42,1389.79,1449.84,5040],["2012-10-11",1475.58,1484.16,1458.42,1475.58,660],["2012-10-12",1492.74,1501.32,1492.74,1501.32,30],["2012-10-15",1484.16,1535.63,1484.16,1535.63,110],["2012-10-16",1544.21,1544.21,1544.21,1544.21,10],["2012-10-17",1544.21,1544.21,1544.21,1544.21,0],["2012-10-18",1467.0,1467.0,1467.0,1467.0,40],["2012-10-19",1535.63,1535.63,1501.32,1501.32,880],["2012-10-22",1509.9,1509.9,1475.58,1475.58,190],["2012-10-23",1406.95,1535.63,1406.95,1535.63,2900],["2012-10-24",1467.0,1467.0,1467.0,1467.0,40],["2012-10-25",1398.37,1398.37,1398.37,1398.37,490],["2012-10-26",1467.0,1467.0,1467.0,1467.0,50],["2012-10-29",1527.05,1527.05,1527.05,1527.05,10],["2012-10-30",1544.21,1544.21,1458.42,1484.16,2020],["2012-10-31",1518.48,1518.48,1458.42,1458.42,80],["2012-11-01",1484.16,1484.16,1389.79,1441.27,2190],["2012-11-02",1441.27,1441.27,1372.63,1372.63,1110],["2012-11-05",1372.63,1372.63,1304.0,1304.0,8920],["2012-11-06",1243.95,1364.05,1243.95,1364.05,30],["2012-11-07",1364.05,1364.05,1364.05,1364.05,20],["2012-11-08",1364.05,1364.05,1304.0,1364.05,6930],["2012-11-09",1424.11,1424.11,1304.0,1406.95,3740],["2012-11-12",1458.42,1467.0,1458.42,1467.0,200],["2012-11-13",1449.84,1501.32,1449.84,1501.32,270],["2012-11-14",1561.37,1561.37,1475.58,1544.21,60],["2012-11-15",1569.95,1569.95,1467.0,1467.0,110],["2012-11-16",1398.37,1458.42,1398.37,1458.42,1140],["2012-11-19",1475.58,1475.58,1389.79,1458.42,140],["2012-11-20",1492.74,1501.32,1398.37,1492.74,160],["2012-11-21",1501.32,1509.9,1501.32,1509.9,90],["2012-11-22",1441.27,1441.27,1441.27,1441.27,10],["2012-11-23",1458.42,1458.42,1372.63,1415.53,480],["2012-11-26",1441.27,1449.84,1441.27,1449.84,110],["2012-11-27",1458.42,1467.0,1441.27,1441.27,810],["2012-11-28",1458.42,1458.42,1458.42,1458.42,10],["2012-11-29",1458.42,1458.42,1458.42,1458.42,0],["2012-11-30",1449.84,1527.05,1415.53,1492.74,260],["2012-12-03",1535.63,1535.63,1424.11,1467.0,1080],["2012-12-04",1535.63,1535.63,1398.37,1467.0,140],["2012-12-05",1501.32,1501.32,1501.32,1501.32,10],["2012-12-06",1501.32,1501.32,1467.0,1492.74,250],["2012-12-07",1492.74,1492.74,1492.74,1492.74,0],["2012-12-10",1561.37,1561.37,1424.11,1484.16,230],["2012-12-11",1415.53,1475.58,1415.53,1475.58,500],["2012-12-12",1501.32,1501.32,1501.32,1501.32,10],["2012-12-13",1501.32,1501.32,1501.32,1501.32,0],["2012-12-14",1501.32,1501.32,1501.32,1501.32,0],["2012-12-17",1501.32,1544.21,1501.32,1544.21,140],["2012-12-18",1612.84,1612.84,1501.32,1501.32,30],["2012-12-19",1535.63,1535.63,1492.74,1492.74,30],["2012-12-20",1424.11,1424.11,1424.11,1424.11,200],["2012-12-21",1475.58,1492.74,1355.48,1458.42,8060],["2012-12-24",1527.05,1527.05,1389.79,1484.16,350],["2012-12-25",1492.74,1492.74,1492.74,1492.74,60],["2012-12-26",1544.21,1544.21,1458.42,1458.42,210],["2012-12-27",1501.32,1501.32,1389.79,1467.0,41140],["2012-12-28",1484.16,1484.16,1398.37,1441.27,1130],["2013-01-02",1509.9,1509.9,1509.9,1509.9,80],["2013-01-03",1441.27,1458.42,1441.27,1458.42,1060],["2013-01-04",1509.9,1509.9,1449.84,1501.32,790],["2013-01-07",1501.32,1569.95,1475.58,1518.48,200],["2013-01-08",1535.63,1535.63,1449.84,1518.48,50],["2013-01-09",1501.32,1501.32,1449.84,1449.84,2110],["2013-01-10",1381.21,1432.69,1381.21,1432.69,7810],["2013-01-11",1432.69,1458.42,1364.05,1432.69,4810],["2013-01-14",1449.84,1449.84,1364.05,1398.37,3160],["2013-01-15",1458.42,1458.42,1441.27,1441.27,70],["2013-01-16",1389.79,1501.32,1381.21,1415.53,2020],["2013-01-17",1458.42,1501.32,1372.63,1501.32,7520],["2013-01-18",1398.37,1492.74,1398.37,1492.74,4620],["2013-01-21",1492.74,1544.21,1398.37,1398.37,11290],["2013-01-22",1458.42,1492.74,1389.79,1467.0,1170],["2013-01-23",1527.05,1527.05,1381.21,1484.16,1390],["2013-01-24",1569.95,1569.95,1389.79,1484.16,380],["2013-01-25",1527.05,1527.05,1406.95,1509.9,320],["2013-01-28",1415.53,1518.48,1415.53,1432.69,10600],["2013-01-29",1398.37,1398.37,1398.37,1398.37,20],["2013-01-30",1338.32,1475.58,1338.32,1415.53,560],["2013-01-31",1467.0,1501.32,1432.69,1449.84,2390],["2013-02-01",1415.53,1415.53,1415.53,1415.53,10],["2013-02-04",1415.53,1441.27,1415.53,1415.53,430],["2013-02-05",1441.27,1501.32,1424.11,1424.11,610],["2013-02-06",1458.42,1501.32,1424.11,1484.16,5190],["2013-02-07",1441.27,1484.16,1441.27,1484.16,520],["2013-02-08",1492.74,1492.74,1484.16,1484.16,20],["2013-02-18",1501.32,1501.32,1501.32,1501.32,8000],["2013-02-19",1501.32,1501.32,1501.32,1501.32,0],["2013-02-20",1458.42,1501.32,1406.95,1492.74,2130],["2013-02-21",1475.58,1475.58,1424.11,1467.0,2920],["2013-02-22",1509.9,1518.48,1415.53,1415.53,530],["2013-02-25",1484.16,1484.16,1372.63,1415.53,2420],["2013-02-26",1509.9,1509.9,1372.63,1372.63,420],["2013-02-27",1372.63,1441.27,1372.63,1441.27,820],["2013-02-28",1458.42,1458.42,1346.9,1441.27,18300],["2013-03-01",1449.84,1484.16,1441.27,1441.27,1610],["2013-03-04",1441.27,1475.58,1441.27,1467.0,2730],["2013-03-05",1415.53,1415.53,1415.53,1415.53,1000],["2013-03-06",1415.53,1415.53,1415.53,1415.53,10],["2013-03-07",1415.53,1432.69,1372.63,1432.69,2170],["2013-03-08",1415.53,1432.69,1415.53,1432.69,330],["2013-03-11",1372.63,1432.69,1364.05,1432.69,2510],["2013-03-12",1398.37,1415.53,1398.37,1415.53,4450],["2013-03-13",1381.21,1415.53,1381.21,1415.53,80],["2013-03-14",1415.53,1415.53,1415.53,1415.53,610],["2013-03-15",1449.84,1509.9,1441.27,1509.9,9610],["2013-03-18",1424.11,1544.21,1424.11,1544.21,9250],["2013-03-19",1561.37,1561.37,1535.63,1544.21,3480],["2013-03-20",1544.21,1544.21,1441.27,1544.21,350],["2013-03-21",1569.95,1569.95,1561.37,1561.37,4550],["2013-03-22",1561.37,1561.37,1475.58,1544.21,260],["2013-03-25",1458.42,1535.63,1458.42,1467.0,2070],["2013-03-26",1467.0,1544.21,1467.0,1492.74,1090],["2013-03-27",1509.9,1509.9,1458.42,1492.74,2920],["2013-03-28",1501.32,1501.32,1475.58,1475.58,3060],["2013-03-29",1381.21,1501.32,1381.21,1475.58,270],["2013-04-01",1501.32,1501.32,1458.42,1458.42,1110],["2013-04-02",1492.74,1492.74,1475.58,1475.58,1020],["2013-04-03",1509.9,1509.9,1458.42,1458.42,520],["2013-04-04",1527.05,1527.05,1458.42,1527.05,1830],["2013-04-05",1544.21,1544.21,1544.21,1544.21,10],["2013-04-08",1544.21,1647.16,1544.21,1647.16,20],["2013-04-09",1535.63,1604.27,1535.63,1535.63,860],["2013-04-10",1587.11,1587.11,1535.63,1535.63,20],["2013-04-11",1561.37,1561.37,1535.63,1535.63,80],["2013-04-12",1544.21,1544.21,1475.58,1527.05,3030],["2013-04-15",1612.84,1612.84,1458.42,1458.42,4010],["2013-04-16",1458.42,1544.21,1389.79,1544.21,220],["2013-04-17",1458.42,1458.42,1458.42,1458.42,10],["2013-04-18",1467.0,1467.0,1458.42,1458.42,270],["2013-04-22",1458.42,1458.42,1458.42,1458.42,8890],["2013-04-23",1492.74,1501.32,1492.74,1501.32,1740],["2013-04-24",1501.32,1501.32,1458.42,1458.42,3480],["2013-04-25",1458.42,1458.42,1458.42,1458.42,0],["2013-04-26",1467.0,1518.48,1467.0,1518.48,1030],["2013-05-02",1458.42,1458.42,1458.42,1458.42,100],["2013-05-03",1458.42,1458.42,1458.42,1458.42,0],["2013-05-06",1458.42,1527.05,1458.42,1527.05,10],["2013-05-07",1509.9,1509.9,1509.9,1509.9,550],["2013-05-08",1509.9,1509.9,1475.58,1501.32,4170],["2013-05-09",1501.32,1501.32,1484.16,1501.32,3300],["2013-05-10",1501.32,1501.32,1501.32,1501.32,2500],["2013-05-13",1604.27,1604.27,1527.05,1527.05,4130],["2013-05-14",1535.63,1544.21,1527.05,1527.05,9300],["2013-05-15",1527.05,1535.63,1527.05,1535.63,50],["2013-05-16",1638.63,1638.63,1573.09,1601.18,6480],["2013-05-17",1619.91,1619.91,1573.09,1610.54,5440],["2013-05-20",1610.54,1610.54,1610.54,1610.54,0],["2013-05-21",1610.54,1610.54,1573.09,1573.09,1300],["2013-05-22",1573.09,1573.09,1573.09,1573.09,0],["2013-05-23",1573.09,1573.09,1573.09,1573.09,0],["2013-05-24",1470.09,1619.91,1470.09,1619.91,30],["2013-05-27",1610.54,1638.63,1610.54,1638.63,1450],["2013-05-28",1638.63,1638.63,1638.63,1638.63,30],["2013-05-29",1629.27,1629.27,1629.27,1629.27,1510],["2013-05-30",1610.54,1648.0,1591.82,1648.0,2510],["2013-05-31",1629.27,1629.27,1629.27,1629.27,2650],["2013-06-03",1629.27,1629.27,1610.54,1610.54,3400],["2013-06-04",1610.54,1610.54,1591.82,1591.82,1410],["2013-06-05",1638.63,1638.63,1638.63,1638.63,10],["2013-06-06",1610.54,1610.54,1610.54,1610.54,100],["2013-06-07",1545.0,1648.0,1516.91,1610.54,280],["2013-06-10",1610.54,1610.54,1610.54,1610.54,2270],["2013-06-11",1610.54,1610.54,1610.54,1610.54,0],["2013-06-12",1610.54,1610.54,1591.82,1610.54,1410],["2013-06-13",1610.54,1610.54,1591.82,1610.54,2600],["2013-06-14",1610.54,1610.54,1610.54,1610.54,0],["2013-06-17",1610.54,1610.54,1610.54,1610.54,0],["2013-06-18",1516.91,1535.63,1516.91,1535.63,550],["2013-06-19",1629.27,1629.27,1629.27,1629.27,10],["2013-06-20",1629.27,1629.27,1629.27,1629.27,0],["2013-06-21",1545.0,1573.09,1545.0,1573.09,1240],["2013-06-24",1629.27,1629.27,1629.27,1629.27,130],["2013-06-25",1535.63,1610.54,1535.63,1610.54,2010],["2013-06-26",1601.18,1629.27,1601.18,1610.54,2600],["2013-06-27",1610.54,1610.54,1610.54,1610.54,0],["2013-06-28",1601.18,1610.54,1601.18,1610.54,510],["2013-07-01",1601.18,1601.18,1591.82,1601.18,6000],["2013-07-02",1685.45,1685.45,1685.45,1685.45,10],["2013-07-03",1638.63,1638.63,1638.63,1638.63,10],["2013-07-04",1563.72,1563.72,1563.72,1563.72,130],["2013-07-05",1563.72,1563.72,1563.72,1563.72,10],["2013-07-08",1563.72,1563.72,1563.72,1563.72,10],["2013-07-09",1563.72,1563.72,1545.0,1545.0,60],["2013-07-10",1545.0,1554.36,1545.0,1554.36,400],["2013-07-11",1554.36,1554.36,1554.36,1554.36,0],["2013-07-12",1591.82,1591.82,1591.82,1591.82,2240],["2013-07-15",1591.82,1591.82,1591.82,1591.82,0],["2013-07-16",1610.54,1619.91,1610.54,1619.91,1000],["2013-07-17",1619.91,1619.91,1619.91,1619.91,0],["2013-07-18",1619.91,1638.63,1619.91,1638.63,800],["2013-07-19",1638.63,1638.63,1638.63,1638.63,300],["2013-07-22",1638.63,1638.63,1638.63,1638.63,0],["2013-07-23",1638.63,1638.63,1619.91,1619.91,3650],["2013-07-24",1619.91,1619.91,1619.91,1619.91,1200],["2013-07-25",1619.91,1619.91,1619.91,1619.91,0],["2013-07-26",1629.27,1629.27,1629.27,1629.27,30],["2013-07-29",1629.27,1629.27,1629.27,1629.27,0],["2013-07-30",1629.27,1638.63,1629.27,1638.63,2190],["2013-07-31",1648.0,1648.0,1648.0,1648.0,100],["2013-08-01",1648.0,1648.0,1648.0,1648.0,0],["2013-08-02",1648.0,1648.0,1648.0,1648.0,0],["2013-08-05",1638.63,1638.63,1638.63,1638.63,570],["2013-08-06",1638.63,1638.63,1638.63,1638.63,2310],["2013-08-07",1638.63,1638.63,1638.63,1638.63,0],["2013-08-08",1638.63,1638.63,1638.63,1638.63,0],["2013-08-09",1638.63,1638.63,1638.63,1638.63,5550],["2013-08-12",1638.63,1638.63,1638.63,1638.63,0],["2013-08-13",1629.27,1629.27,1629.27,1629.27,100],["2013-08-14",1629.27,1629.27,1629.27,1629.27,0],["2013-08-15",1629.27,1629.27,1629.27,1629.27,0],["2013-08-16",1666.72,1685.45,1657.36,1685.45,6110],["2013-08-19",1685.45,1685.45,1685.45,1685.45,0],["2013-08-20",1685.45,1685.45,1685.45,1685.45,0],["2013-08-21",1657.36,1657.36,1657.36,1657.36,1500],["2013-08-22",1657.36,1685.45,1657.36,1685.45,110],["2013-08-23",1685.45,1685.45,1685.45,1685.45,0],["2013-08-26",1648.0,1676.09,1629.27,1676.09,6510],["2013-08-27",1676.09,1676.09,1676.09,1676.09,0],["2013-08-28",1638.63,1657.36,1638.63,1657.36,660],["2013-08-29",1638.63,1732.27,1638.63,1732.27,810],["2013-08-30",1732.27,1732.27,1732.27,1732.27,0],["2013-09-03",1732.27,1732.27,1732.27,1732.27,0],["2013-09-04",1732.27,1732.27,1732.27,1732.27,0],["2013-09-05",1732.27,1732.27,1732.27,1732.27,0],["2013-09-06",1732.27,1732.27,1732.27,1732.27,0],["2013-09-09",1657.36,1676.09,1657.36,1676.09,1030],["2013-09-10",1676.09,1676.09,1666.72,1666.72,1280],["2013-09-11",1685.45,1685.45,1685.45,1685.45,360],["2013-09-12",1685.45,1685.45,1685.45,1685.45,0],["2013-09-13",1685.45,1685.45,1685.45,1685.45,2990],["2013-09-16",1685.45,1685.45,1685.45,1685.45,4720],["2013-09-17",1685.45,1685.45,1685.45,1685.45,1400],["2013-09-18",1784.6,1784.6,1784.6,1784.6,200],["2013-09-19",1774.68,1784.6,1774.68,1784.6,570],["2013-09-20",1784.6,1784.6,1665.62,1695.37,1000],["2013-09-23",1695.37,1744.94,1695.37,1744.94,10],["2013-09-24",1754.85,1754.85,1754.85,1754.85,1190],["2013-09-25",1754.85,1754.85,1754.85,1754.85,500],["2013-09-26",1754.85,1754.85,1754.85,1754.85,0],["2013-09-27",1764.77,1764.77,1764.77,1764.77,2500],["2013-09-30",1735.02,1794.51,1735.02,1754.85,30],["2013-10-01",1754.85,1754.85,1754.85,1754.85,0],["2013-10-02",1754.85,1754.85,1754.85,1754.85,0],["2013-10-03",1754.85,1784.6,1754.85,1784.6,380],["2013-10-04",1784.6,1784.6,1784.6,1784.6,650],["2013-10-07",1804.42,1824.25,1804.42,1824.25,810],["2013-10-08",1824.25,1913.48,1824.25,1913.48,120],["2013-10-09",1834.17,1834.17,1834.17,1834.17,1770],["2013-10-10",1834.17,1834.17,1834.17,1834.17,0],["2013-10-11",1834.17,1834.17,1834.17,1834.17,0],["2013-10-14",1834.17,1834.17,1834.17,1834.17,1000],["2013-10-15",1824.25,1824.25,1764.77,1774.68,410],["2013-10-16",1834.17,1834.17,1834.17,1834.17,1660],["2013-10-17",1784.6,1844.08,1784.6,1834.17,130],["2013-10-18",1834.17,1834.17,1834.17,1834.17,360],["2013-10-21",1834.17,1834.17,1834.17,1834.17,0],["2013-10-22",1784.6,1784.6,1784.6,1784.6,1000],["2013-10-23",1784.6,1784.6,1784.6,1784.6,1000],["2013-10-24",1804.42,1804.42,1804.42,1804.42,500],["2013-10-25",1844.08,1854.0,1844.08,1844.08,4100],["2013-10-28",1883.74,1883.74,1883.74,1883.74,10],["2013-10-29",1883.74,1883.74,1883.74,1883.74,0],["2013-10-30",1844.08,1844.08,1844.08,1844.08,60],["2013-10-31",1844.08,1883.74,1844.08,1883.74,940],["2013-11-01",1844.08,1883.74,1794.51,1883.74,1250],["2013-11-04",1883.74,1883.74,1883.74,1883.74,0],["2013-11-05",1883.74,1883.74,1844.08,1883.74,4000],["2013-11-06",1883.74,1883.74,1883.74,1883.74,2120],["2013-11-07",1883.74,1883.74,1883.74,1883.74,940],["2013-11-08",1883.74,1883.74,1883.74,1883.74,60],["2013-11-11",1804.42,1804.42,1804.42,1804.42,1000],["2013-11-12",1804.42,1804.42,1804.42,1804.42,0],["2013-11-13",1873.83,1923.4,1873.83,1923.4,4290],["2013-11-14",1933.31,1933.31,1933.31,1933.31,6500],["2013-11-15",1933.31,1933.31,1933.31,1933.31,0],["2013-11-18",1933.31,1933.31,1933.31,1933.31,0],["2013-11-19",1933.31,1933.31,1933.31,1933.31,880],["2013-11-20",1933.31,1933.31,1903.57,1903.57,420],["2013-11-21",1933.31,1982.88,1933.31,1943.23,4160],["2013-11-22",1943.23,1953.14,1933.31,1943.23,6000],["2013-11-25",1933.31,1933.31,1933.31,1933.31,1000],["2013-11-26",1933.31,1933.31,1933.31,1933.31,0],["2013-11-27",1933.31,1933.31,1933.31,1933.31,0],["2013-11-28",1933.31,1933.31,1933.31,1933.31,2020],["2013-11-29",1933.31,1933.31,1933.31,1933.31,1800],["2013-12-02",1933.31,1933.31,1933.31,1933.31,3980],["2013-12-03",1963.06,1963.06,1963.06,1963.06,10],["2013-12-04",1903.57,1982.88,1903.57,1982.88,20],["2013-12-05",1982.88,1982.88,1982.88,1982.88,0],["2013-12-06",1982.88,1982.88,1982.88,1982.88,0],["2013-12-09",1873.83,1873.83,1873.83,1873.83,100],["2013-12-10",1913.48,1943.23,1913.48,1943.23,30],["2013-12-11",1943.23,1943.23,1943.23,1943.23,0],["2013-12-12",1943.23,1943.23,1943.23,1943.23,0],["2013-12-13",1943.23,1943.23,1943.23,1943.23,0],["2013-12-16",1982.88,1982.88,1963.06,1963.06,110],["2013-12-17",1963.06,1963.06,1963.06,1963.06,10],["2013-12-18",1963.06,1963.06,1963.06,1963.06,0],["2013-12-19",1982.88,1982.88,1982.88,1982.88,30],["2013-12-20",1982.88,1992.8,1854.0,1854.0,4910],["2013-12-23",1893.65,1982.88,1883.74,1982.88,910],["2013-12-24",1982.88,1982.88,1982.88,1982.88,2000],["2013-12-25",1982.88,2022.54,1982.88,2022.54,3580],["2013-12-26",2022.54,2082.03,2022.54,2082.03,4530],["2013-12-27",2022.54,2062.2,2022.54,2062.2,2010],["2013-12-30",2032.46,2032.46,2012.63,2012.63,16900],["2013-12-31",2012.63,2062.2,2012.63,2062.2,9410],["2014-01-02",2082.03,2082.03,2082.03,2082.03,70],["2014-01-03",2062.2,2062.2,2062.2,2062.2,710],["2014-01-06",2072.11,2072.11,2062.2,2062.2,1600],["2014-01-07",2072.11,2171.26,2062.2,2171.26,10310],["2014-01-08",2101.86,2161.34,2101.86,2161.34,3270],["2014-01-09",2161.34,2161.34,2161.34,2161.34,0],["2014-01-10",2280.32,2280.32,2280.32,2280.32,10],["2014-01-13",2230.75,2230.75,2131.6,2181.17,230],["2014-01-14",2131.6,2181.17,2131.6,2141.52,24510],["2014-01-15",2141.52,2141.52,2141.52,2141.52,0],["2014-01-16",2181.17,2181.17,2141.52,2141.52,3400],["2014-01-17",2141.52,2151.43,2141.52,2141.52,7240],["2014-01-20",2151.43,2151.43,2151.43,2151.43,1490],["2014-01-21",2220.83,2220.83,2151.43,2151.43,980],["2014-01-22",2151.43,2161.34,2141.52,2161.34,8350],["2014-01-23",2141.52,2210.92,2131.6,2210.92,4460],["2014-01-24",2210.92,2210.92,2191.09,2210.92,4780],["2014-01-27",2329.89,2329.89,2329.89,2329.89,10],["2014-02-06",2478.61,2488.52,2329.89,2488.52,5260],["2014-02-07",2657.07,2657.07,2528.18,2637.24,9380],["2014-02-10",2676.89,2756.21,2676.89,2676.89,24770],["2014-02-11",2676.89,2726.47,2627.32,2676.89,5580],["2014-02-12",2676.89,2676.89,2498.43,2676.89,5360],["2014-02-13",2647.15,2776.04,2627.32,2627.32,28010],["2014-02-14",2627.32,2647.15,2587.66,2647.15,8110],["2014-02-17",2498.43,2637.24,2498.43,2597.58,8760],["2014-02-18",2627.32,2776.04,2587.66,2666.98,1320],["2014-02-19",2627.32,2676.89,2627.32,2657.07,9930],["2014-02-20",2587.66,2637.24,2577.75,2637.24,6790],["2014-02-21",2498.43,2627.32,2458.78,2627.32,5030],["2014-02-24",2478.61,2627.32,2478.61,2627.32,760],["2014-02-25",2577.75,2627.32,2488.52,2617.41,12300],["2014-02-26",2448.86,2637.24,2448.86,2557.92,10140],["2014-02-27",2528.18,2627.32,2528.18,2528.18,12100],["2014-02-28",2478.61,2528.18,2478.61,2528.18,10980],["2014-03-03",2488.52,2498.43,2429.03,2429.03,8100],["2014-03-04",2429.03,2429.03,2280.32,2389.38,4110],["2014-03-05",2379.46,2488.52,2379.46,2448.86,5380],["2014-03-06",2488.52,2528.18,2488.52,2498.43,4900],["2014-03-07",2389.38,2557.92,2389.38,2528.18,1490],["2014-03-10",2429.03,2567.84,2429.03,2567.84,1560],["2014-03-11",2557.92,2577.75,2557.92,2577.75,1100],["2014-03-12",2577.75,2627.32,2577.75,2617.41,5570],["2014-03-13",2627.32,2627.32,2557.92,2597.58,2640],["2014-03-14",2528.18,2557.92,2419.12,2488.52,6270],["2014-03-17",2488.52,2577.75,2488.52,2577.75,9080],["2014-03-18",2577.75,2607.49,2488.52,2607.49,3060],["2014-03-19",2627.32,2627.32,2607.49,2607.49,260],["2014-03-20",2627.32,2627.32,2577.75,2607.49,1430],["2014-03-21",2577.75,2577.75,2478.61,2508.35,5270],["2014-03-24",2528.18,2637.24,2498.43,2577.75,3230],["2014-03-25",2508.35,2567.84,2508.35,2557.92,1010],["2014-03-26",2577.75,2607.49,2498.43,2498.43,22610],["2014-03-27",2508.35,2577.75,2508.35,2508.35,1360],["2014-03-28",2498.43,2577.75,2379.46,2508.35,23060],["2014-03-31",2478.61,2518.26,2429.03,2498.43,1060],["2014-04-01",2518.26,2518.26,2429.03,2458.78,7350],["2014-04-02",2438.95,2498.43,2399.29,2409.2,21670],["2014-04-03",2429.03,2429.03,2429.03,2429.03,1000],["2014-04-04",2429.03,2528.18,2409.2,2528.18,13260],["2014-04-07",2528.18,2528.18,2409.2,2419.12,12610],["2014-04-08",2438.95,2478.61,2438.95,2478.61,1160],["2014-04-10",2597.58,2597.58,2478.61,2577.75,5030],["2014-04-11",2478.61,2538.09,2438.95,2478.61,9520],["2014-04-14",2448.86,2478.61,2448.86,2478.61,470],["2014-04-15",2478.61,2478.61,2310.06,2329.89,14070],["2014-04-16",2478.61,2478.61,2319.97,2319.97,3640],["2014-04-17",2329.89,2478.61,2329.89,2399.29,6000],["2014-04-18",2478.61,2478.61,2389.38,2399.29,5500],["2014-04-21",2409.2,2429.03,2409.2,2409.2,7420],["2014-04-22",2389.38,2419.12,2389.38,2419.12,8720],["2014-04-23",2478.61,2478.61,2478.61,2478.61,10],["2014-04-24",2399.29,2399.29,2389.38,2389.38,6000],["2014-04-25",2478.61,2478.61,2478.61,2478.61,10],["2014-04-28",2478.61,2478.61,2419.12,2419.12,1010],["2014-04-29",2478.61,2528.18,2379.46,2478.61,5020],["2014-05-05",2478.61,2478.61,2409.2,2409.2,5000],["2014-05-06",2409.2,2478.61,2379.46,2409.2,13570],["2014-05-07",2409.2,2528.18,2409.2,2429.03,3060],["2014-05-08",2429.03,2429.03,2260.49,2260.49,28200],["2014-05-09",2379.46,2409.2,2349.72,2409.2,3360],["2014-05-12",2409.2,2409.2,2349.72,2349.72,11570],["2014-05-13",2349.72,2379.46,2349.72,2359.63,15320],["2014-05-14",2380.8,2423.12,2359.63,2412.54,26900],["2014-05-15",2380.8,2380.8,2380.8,2380.8,11290],["2014-05-16",2391.38,2391.38,2391.38,2391.38,1000],["2014-05-19",2423.12,2423.12,2370.21,2380.8,30870],["2014-05-20",2391.38,2391.38,2380.8,2380.8,2050],["2014-05-21",2380.8,2528.93,2380.8,2528.93,5690],["2014-05-22",2380.8,2518.35,2380.8,2518.35,8470],["2014-05-23",2380.8,2380.8,2380.8,2380.8,5600],["2014-05-26",2380.8,2380.8,2380.8,2380.8,0],["2014-05-27",2433.7,2433.7,2433.7,2433.7,10],["2014-05-28",2380.8,2380.8,2380.8,2380.8,100],["2014-05-29",2370.21,2433.7,2359.63,2359.63,6110],["2014-05-30",2359.63,2359.63,2349.05,2349.05,8040],["2014-06-02",2380.8,2380.8,2349.05,2349.05,3060],["2014-06-03",2380.8,2380.8,2359.63,2359.63,3100],["2014-06-04",2359.63,2359.63,2359.63,2359.63,0],["2014-06-05",2380.8,2380.8,2380.8,2380.8,120],["2014-06-06",2380.8,2380.8,2380.8,2380.8,1000],["2014-06-09",2433.7,2433.7,2433.7,2433.7,10],["2014-06-10",2433.7,2433.7,2433.7,2433.7,0],["2014-06-11",2380.8,2380.8,2359.63,2359.63,2320],["2014-06-12",2359.63,2380.8,2359.63,2359.63,2110],["2014-06-13",2370.21,2370.21,2370.21,2370.21,2080],["2014-06-16",2380.8,2380.8,2274.98,2359.63,16660],["2014-06-17",2359.63,2359.63,2359.63,2359.63,0],["2014-06-18",2349.05,2380.8,2349.05,2380.8,580],["2014-06-19",2380.8,2380.8,2380.8,2380.8,0],["2014-06-20",2486.61,2486.61,2433.7,2433.7,510],["2014-06-23",2433.7,2433.7,2433.7,2433.7,0],["2014-06-24",2380.8,2391.38,2380.8,2380.8,15160],["2014-06-25",2391.38,2391.38,2380.8,2391.38,15100],["2014-06-26",2380.8,2380.8,2380.8,2380.8,30960],["2014-06-27",2401.96,2401.96,2380.8,2391.38,6590],["2014-06-30",2391.38,2528.93,2391.38,2528.93,1150],["2014-07-01",2507.77,2518.35,2507.77,2518.35,110],["2014-07-02",2539.51,2539.51,2518.35,2518.35,140],["2014-07-03",2592.42,2592.42,2444.28,2454.86,670],["2014-07-04",2592.42,2592.42,2465.45,2465.45,2290],["2014-07-07",2465.45,2486.61,2465.45,2486.61,5540],["2014-07-08",2486.61,2486.61,2486.61,2486.61,4600],["2014-07-09",2518.35,2539.51,2518.35,2539.51,1490],["2014-07-10",2571.26,2571.26,2380.8,2380.8,9930],["2014-07-11",2539.51,2539.51,2497.19,2497.19,4030],["2014-07-14",2507.77,2518.35,2507.77,2518.35,2080],["2014-07-15",2518.35,2518.35,2518.35,2518.35,960],["2014-07-16",2581.84,2581.84,2539.51,2581.84,2940],["2014-07-17",2581.84,2687.65,2581.84,2687.65,1060],["2014-07-18",2687.65,2687.65,2666.49,2666.49,6020],["2014-07-21",2666.49,2677.07,2666.49,2677.07,9640],["2014-07-22",2666.49,2677.07,2666.49,2677.07,5700],["2014-07-23",2677.07,2677.07,2666.49,2677.07,6740],["2014-07-24",2677.07,2698.23,2677.07,2698.23,5510],["2014-07-25",2687.65,2856.95,2687.65,2856.95,510],["2014-07-28",2698.23,2751.14,2677.07,2677.07,10380],["2014-07-29",2677.07,2740.56,2677.07,2740.56,4540],["2014-07-30",2677.07,2677.07,2677.07,2677.07,6200],["2014-07-31",2677.07,2677.07,2677.07,2677.07,0],["2014-08-01",2751.14,2751.14,2751.14,2751.14,10],["2014-08-04",2698.23,2698.23,2698.23,2698.23,3490],["2014-08-05",2708.82,2708.82,2708.82,2708.82,3150],["2014-08-06",2698.23,2814.63,2698.23,2814.63,30],["2014-08-07",2729.98,2751.14,2729.98,2751.14,9950],["2014-08-08",2782.88,2793.47,2782.88,2782.88,4090],["2014-08-11",2782.88,2782.88,2782.88,2782.88,8900],["2014-08-12",2782.88,2814.63,2782.88,2814.63,9970],["2014-08-13",2804.05,2804.05,2804.05,2804.05,3100],["2014-08-14",2804.05,2814.63,2804.05,2814.63,9430],["2014-08-15",2814.63,2856.95,2814.63,2856.95,6390],["2014-08-18",2856.95,2952.19,2856.95,2888.7,21660],["2014-08-19",2867.54,2878.12,2856.95,2867.54,21800],["2014-08-20",2888.7,2909.86,2878.12,2909.86,10970],["2014-08-21",2909.86,2931.02,2909.86,2909.86,17540],["2014-08-22",2920.44,2920.44,2909.86,2909.86,10460],["2014-08-25",3110.91,3110.91,3026.26,3026.26,40],["2014-08-26",2952.19,2952.19,2952.19,2952.19,3030],["2014-08-27",2952.19,3015.67,2952.19,2973.35,2040],["2014-08-28",2952.19,3110.91,2952.19,3110.91,2880],["2014-08-29",2983.93,3015.67,2973.35,3015.67,16200],["2014-09-03",3068.58,3089.74,3068.58,3068.58,1710],["2014-09-04",3089.74,3089.74,3068.58,3089.74,4260],["2014-09-05",3110.91,3269.63,3110.91,3269.63,7600],["2014-09-08",3174.39,3333.11,3174.39,3333.11,21970],["2014-09-09",3280.21,3280.21,3174.39,3174.39,17750],["2014-09-10",3174.39,3364.86,3174.39,3364.86,8340],["2014-09-11",3280.21,3354.28,3280.21,3354.28,17210],["2014-09-12",3491.83,3491.83,3354.28,3449.51,16010],["2014-09-15",3438.93,3544.74,3438.93,3491.83,18590],["2014-09-16",3449.51,3491.83,3438.93,3449.51,14970],["2014-09-17",3491.83,3523.58,3491.83,3491.83,8700],["2014-09-18",3491.83,3544.74,3491.83,3491.83,9600],["2014-09-19",3491.83,3544.74,3417.76,3417.76,22080],["2014-09-22",3438.93,3513.0,3438.93,3491.83,10730],["2014-09-23",3491.83,3523.58,3491.83,3502.41,13400],["2014-09-24",3491.83,3491.83,3449.51,3491.83,10720],["2014-09-25",3491.83,3491.83,3491.83,3491.83,5010],["2014-09-26",3491.83,3523.58,3491.83,3491.83,3900],["2014-09-29",3491.83,3491.83,3491.83,3491.83,5000],["2014-09-30",3491.83,3523.58,3470.67,3523.58,11710],["2014-10-01",3534.16,3587.06,3534.16,3587.06,6100],["2014-10-02",3587.06,3587.06,3534.16,3587.06,6700],["2014-10-03",3544.74,3597.65,3544.74,3597.65,1800],["2014-10-06",3597.65,3639.97,3597.65,3639.97,3200],["2014-10-07",3608.23,3629.39,3597.65,3629.39,7110],["2014-10-08",3650.55,3650.55,3639.97,3639.97,2870],["2014-10-09",3639.97,3682.3,3639.97,3682.3,21610],["2014-10-10",3682.3,3703.46,3650.55,3703.46,20500],["2014-10-13",3650.55,3650.55,3650.55,3650.55,17150],["2014-10-14",3650.55,3650.55,3650.55,3650.55,11130],["2014-10-15",3650.55,3650.55,3618.81,3650.55,10080],["2014-10-16",3618.81,3618.81,3597.65,3597.65,28600],["2014-10-17",3597.65,3597.65,3597.65,3597.65,16290],["2014-10-20",3597.65,3650.55,3597.65,3650.55,7930],["2014-10-21",3650.55,3650.55,3650.55,3650.55,0],["2014-10-22",3608.23,3650.55,3597.65,3650.55,7110],["2014-10-23",3597.65,3639.97,3597.65,3639.97,3400],["2014-10-24",3597.65,3597.65,3597.65,3597.65,9930],["2014-10-27",3597.65,3597.65,3597.65,3597.65,5100],["2014-10-28",3597.65,3597.65,3597.65,3597.65,5010],["2014-10-29",3597.65,3597.65,3597.65,3597.65,3220],["2014-10-30",3513.0,3597.65,3513.0,3597.65,180],["2014-10-31",3523.58,3523.58,3523.58,3523.58,410],["2014-11-03",3544.74,3587.06,3544.74,3587.06,100],["2014-11-04",3587.06,3587.06,3587.06,3587.06,2660],["2014-11-05",3587.06,3650.55,3587.06,3650.55,2500],["2014-11-06",3597.65,3597.65,3534.16,3597.65,14860],["2014-11-07",3576.48,3597.65,3576.48,3597.65,3900],["2014-11-10",3597.65,3597.65,3597.65,3597.65,5800],["2014-11-11",3597.65,3597.65,3597.65,3597.65,0],["2014-11-12",3597.65,3639.97,3597.65,3639.97,13220],["2014-11-13",3597.65,3597.65,3597.65,3597.65,2400],["2014-11-14",3597.65,3597.65,3597.65,3597.65,0],["2014-11-17",3597.65,3639.97,3597.65,3639.97,12280],["2014-11-18",3608.23,3629.39,3597.65,3629.39,6830],["2014-11-19",3597.65,3629.39,3576.48,3629.39,16120],["2014-11-20",3576.48,3629.39,3576.48,3629.39,1100],["2014-11-21",3576.48,3618.81,3544.74,3618.81,10310],["2014-11-24",3544.74,3597.65,3491.83,3597.65,6720],["2014-11-25",3597.65,3597.65,3597.65,3597.65,0],["2014-11-26",3682.3,3682.3,3682.3,3682.3,200],["2014-11-27",3513.0,3513.0,3491.83,3491.83,6010],["2014-11-28",3491.83,3629.39,3491.83,3629.39,3610],["2014-12-01",3491.83,3629.39,3491.83,3629.39,1480],["2014-12-02",3629.39,3777.53,3597.65,3650.55,500],["2014-12-03",3502.41,3639.97,3502.41,3639.97,200],["2014-12-04",3639.97,3639.97,3639.97,3639.97,0],["2014-12-05",3544.74,3639.97,3544.74,3639.97,3100],["2014-12-08",3544.74,3555.32,3544.74,3544.74,6300],["2014-12-09",3544.74,3544.74,3544.74,3544.74,3700],["2014-12-10",3576.48,3576.48,3576.48,3576.48,10],["2014-12-11",3470.67,3576.48,3470.67,3576.48,210],["2014-12-12",3682.3,3682.3,3682.3,3682.3,10],["2014-12-15",3682.3,3682.3,3682.3,3682.3,10],["2014-12-16",3562.46,3638.72,3486.2,3638.72,4210],["2014-12-17",3486.2,3486.2,3388.15,3388.15,9000],["2014-12-18",3486.2,3486.2,3486.2,3486.2,10],["2014-12-19",3377.25,3475.3,3377.25,3475.3,130],["2014-12-22",3431.73,3431.73,3431.73,3431.73,400],["2014-12-23",3431.73,3431.73,3431.73,3431.73,0],["2014-12-24",3431.73,3431.73,3431.73,3431.73,1000],["2014-12-25",3475.3,3475.3,3475.3,3475.3,180],["2014-12-26",3377.25,3377.25,3377.25,3377.25,2590],["2014-12-29",3606.04,3606.04,3606.04,3606.04,10],["2014-12-30",3377.25,3856.61,3377.25,3584.25,30],["2014-12-31",3377.25,3584.25,3377.25,3562.46,5530],["2015-01-05",3791.24,3791.24,3791.24,3791.24,10],["2015-01-06",3529.78,4030.92,3529.78,3540.67,19280],["2015-01-07",3529.78,3529.78,3529.78,3529.78,3000],["2015-01-08",3584.25,3584.25,3584.25,3584.25,10],["2015-01-09",3562.46,3562.46,3562.46,3562.46,1050],["2015-01-12",3540.67,3551.56,3540.67,3551.56,7200],["2015-01-13",3540.67,3540.67,3540.67,3540.67,1020],["2015-01-14",3507.99,3507.99,3486.2,3486.2,5750],["2015-01-15",3529.78,3529.78,3486.2,3507.99,900],["2015-01-16",3540.67,3540.67,3540.67,3540.67,1050],["2015-01-19",3518.88,3518.88,3507.99,3507.99,2350],["2015-01-20",3486.2,3529.78,3268.31,3268.31,3500],["2015-01-21",3497.09,3497.09,3497.09,3497.09,10],["2015-01-22",3431.73,3704.09,3431.73,3649.61,12600],["2015-01-23",3649.61,3649.61,3649.61,3649.61,0],["2015-01-26",3649.61,3649.61,3649.61,3649.61,0],["2015-01-27",3442.62,3551.56,3420.83,3551.56,330],["2015-01-28",3551.56,3595.14,3551.56,3595.14,4410],["2015-01-29",3551.56,3551.56,3551.56,3551.56,3200],["2015-01-30",3551.56,3551.56,3507.99,3507.99,3210],["2015-02-02",3704.09,3704.09,3704.09,3704.09,90],["2015-02-03",3507.99,3507.99,3507.99,3507.99,3280],["2015-02-04",3486.2,3507.99,3486.2,3486.2,2870],["2015-02-05",3486.2,3486.2,3486.2,3486.2,0],["2015-02-06",3486.2,3573.35,3486.2,3573.35,2790],["2015-02-09",3573.35,3573.35,3573.35,3573.35,0],["2015-02-10",3486.2,3486.2,3486.2,3486.2,3190],["2015-02-11",3486.2,3486.2,3486.2,3486.2,0],["2015-02-12",3507.99,3507.99,3507.99,3507.99,100],["2015-02-13",3486.2,3507.99,3486.2,3507.99,220],["2015-02-24",3540.67,3540.67,3540.67,3540.67,80],["2015-02-25",3540.67,3540.67,3540.67,3540.67,2000],["2015-02-26",3540.67,3540.67,3540.67,3540.67,2010],["2015-02-27",3540.67,3584.25,3540.67,3540.67,10280],["2015-03-02",3551.56,3551.56,3540.67,3540.67,4590],["2015-03-03",3540.67,3595.14,3540.67,3551.56,1420],["2015-03-04",3540.67,3540.67,3540.67,3540.67,3700],["2015-03-05",3551.56,3573.35,3529.78,3573.35,5510],["2015-03-06",3573.35,3573.35,3573.35,3573.35,10],["2015-03-09",3529.78,3529.78,3529.78,3529.78,3600],["2015-03-10",3497.09,3497.09,3486.2,3486.2,1900],["2015-03-11",3497.09,3573.35,3486.2,3573.35,6740],["2015-03-12",3497.09,3497.09,3486.2,3486.2,3480],["2015-03-13",3540.67,3540.67,3540.67,3540.67,760],["2015-03-16",3486.2,3486.2,3486.2,3486.2,4280],["2015-03-17",3464.41,3464.41,3464.41,3464.41,960],["2015-03-18",3540.67,3540.67,3464.41,3464.41,3620],["2015-03-19",3464.41,3464.41,3464.41,3464.41,0],["2015-03-20",3464.41,3464.41,3464.41,3464.41,0],["2015-03-23",3464.41,3464.41,3464.41,3464.41,30],["2015-03-24",3464.41,3464.41,3333.68,3464.41,190],["2015-03-25",3464.41,3464.41,3464.41,3464.41,0],["2015-03-26",3322.78,3322.78,3322.78,3322.78,30],["2015-03-27",3464.41,3464.41,3464.41,3464.41,10],["2015-03-30",3464.41,3464.41,3464.41,3464.41,0],["2015-03-31",3464.41,3464.41,3464.41,3464.41,0],["2015-04-01",3464.41,3464.41,3464.41,3464.41,0],["2015-04-02",3377.25,3453.52,3268.31,3453.52,1530],["2015-04-03",3453.52,3453.52,3453.52,3453.52,0],["2015-04-06",3377.25,3453.52,3377.25,3453.52,30],["2015-04-07",3431.73,3551.56,3388.15,3388.15,2200],["2015-04-08",3529.78,3551.56,3399.04,3399.04,30],["2015-04-09",3540.67,3540.67,3409.94,3540.67,20020],["2015-04-10",3540.67,3540.67,3540.67,3540.67,0],["2015-04-13",3409.94,3409.94,3409.94,3409.94,3300],["2015-04-14",3475.3,3475.3,3377.25,3475.3,330],["2015-04-15",3475.3,3475.3,3475.3,3475.3,0],["2015-04-16",3475.3,3475.3,3475.3,3475.3,0],["2015-04-17",3399.04,3486.2,3377.25,3486.2,21110],["2015-04-20",3377.25,3518.88,3377.25,3518.88,910],["2015-04-21",3518.88,3518.88,3518.88,3518.88,0],["2015-04-22",3518.88,3518.88,3518.88,3518.88,0],["2015-04-23",3431.73,3551.56,3431.73,3551.56,20],["2015-04-24",3322.78,3551.56,3322.78,3551.56,20],["2015-04-27",3551.56,3551.56,3551.56,3551.56,0],["2015-05-04",3486.2,3486.2,3486.2,3486.2,3700],["2015-05-05",3453.52,3453.52,3453.52,3453.52,3200],["2015-05-06",3551.56,3551.56,3551.56,3551.56,10],["2015-05-07",3311.89,3551.56,3311.89,3486.2,560],["2015-05-08",3486.2,3486.2,3486.2,3486.2,0],["2015-05-11",3486.2,3486.2,3486.2,3486.2,0],["2015-05-12",3442.62,3442.62,3442.62,3442.62,120],["2015-05-13",3442.62,3442.62,3442.62,3442.62,0],["2015-05-14",3442.62,3442.62,3442.62,3442.62,0],["2015-05-15",3464.41,3464.41,3464.41,3464.41,1110],["2015-05-18",3624.48,3624.48,3624.48,3624.48,3200],["2015-05-19",3452.98,3613.05,3452.98,3613.05,3410],["2015-05-20",3613.05,3613.05,3430.11,3590.18,2320],["2015-05-21",3590.18,3590.18,3590.18,3590.18,0],["2015-05-22",3727.38,3727.38,3407.24,3647.35,1110],["2015-05-25",3647.35,3647.35,3647.35,3647.35,0],["2015-05-26",3430.11,3544.45,3407.24,3544.45,1710],["2015-05-27",3452.98,3544.45,3407.24,3544.45,1540],["2015-05-28",3372.94,3647.35,3372.94,3647.35,20],["2015-05-29",3647.35,3647.35,3647.35,3647.35,0],["2015-06-01",3441.54,3658.78,3441.54,3658.78,20],["2015-06-02",3452.98,3658.78,3452.98,3464.41,30],["2015-06-03",3441.54,3544.45,3441.54,3544.45,30],["2015-06-04",3544.45,3544.45,3544.45,3544.45,10],["2015-06-05",3544.45,3658.78,3544.45,3624.48,850],["2015-06-08",3544.45,3544.45,3544.45,3544.45,1110],["2015-06-09",3544.45,3544.45,3487.28,3544.45,4410],["2015-06-10",3544.45,3544.45,3544.45,3544.45,0],["2015-06-11",3544.45,3544.45,3544.45,3544.45,0],["2015-06-12",3544.45,3544.45,3544.45,3544.45,0],["2015-06-15",3544.45,3544.45,3544.45,3544.45,0],["2015-06-16",3510.14,3510.14,3510.14,3510.14,20],["2015-06-17",3510.14,3510.14,3510.14,3510.14,900],["2015-06-18",3601.61,3601.61,3601.61,3601.61,10],["2015-06-19",3510.14,3601.61,3510.14,3601.61,20],["2015-06-22",3601.61,3601.61,3601.61,3601.61,0],["2015-06-23",3544.45,3544.45,3544.45,3544.45,2000],["2015-06-24",3555.88,3555.88,3544.45,3544.45,6510],["2015-06-25",3544.45,3544.45,3544.45,3544.45,0],["2015-06-26",3544.45,3567.31,3510.14,3510.14,8420],["2015-06-29",3601.61,3601.61,3601.61,3601.61,10],["2015-06-30",3544.45,3601.61,3544.45,3601.61,3870],["2015-07-01",3613.05,3613.05,3601.61,3601.61,1120],["2015-07-02",3601.61,3601.61,3601.61,3601.61,1270],["2015-07-03",3601.61,3601.61,3601.61,3601.61,4340],["2015-07-06",3658.78,3658.78,3658.78,3658.78,10],["2015-07-07",3601.61,3601.61,3601.61,3601.61,1000],["2015-07-08",3601.61,3601.61,3601.61,3601.61,0],["2015-07-09",3601.61,3601.61,3601.61,3601.61,1110],["2015-07-10",3635.92,3658.78,3635.92,3658.78,2900],["2015-07-13",3635.92,3635.92,3635.92,3635.92,2000],["2015-07-14",3635.92,3635.92,3601.61,3635.92,2400],["2015-07-15",3613.05,3658.78,3601.61,3658.78,5010],["2015-07-16",3601.61,3601.61,3601.61,3601.61,3300],["2015-07-17",3601.61,3601.61,3601.61,3601.61,690],["2015-07-20",3567.31,3567.31,3567.31,3567.31,3000],["2015-07-21",3750.25,3750.25,3750.25,3750.25,100],["2015-07-22",3601.61,3601.61,3601.61,3601.61,140],["2015-07-23",3601.61,3601.61,3601.61,3601.61,0],["2015-07-24",3601.61,3601.61,3601.61,3601.61,520],["2015-07-27",3658.78,3658.78,3658.78,3658.78,10],["2015-07-28",3658.78,3658.78,3658.78,3658.78,0],["2015-07-29",3887.46,3887.46,3658.78,3658.78,2050],["2015-07-30",3658.78,3704.52,3658.78,3704.52,3820],["2015-07-31",3681.65,3681.65,3658.78,3658.78,1870],["2015-08-03",3658.78,3658.78,3658.78,3658.78,5200],["2015-08-04",3658.78,3830.29,3658.78,3830.29,3210],["2015-08-05",3658.78,3658.78,3658.78,3658.78,2000],["2015-08-06",3658.78,3658.78,3658.78,3658.78,3200],["2015-08-07",3658.78,3658.78,3658.78,3658.78,0],["2015-08-10",3658.78,3658.78,3658.78,3658.78,2880],["2015-08-11",3658.78,3715.95,3647.35,3658.78,4030],["2015-08-12",3647.35,3647.35,3635.92,3635.92,4510],["2015-08-13",3715.95,3715.95,3658.78,3658.78,4200],["2015-08-14",3647.35,3647.35,3647.35,3647.35,1410],["2015-08-17",3898.89,3898.89,3647.35,3647.35,5510],["2015-08-18",3647.35,3773.12,3647.35,3773.12,10380],["2015-08-19",3578.75,3647.35,3578.75,3647.35,10200],["2015-08-20",3647.35,3647.35,3647.35,3647.35,0],["2015-08-21",3578.75,3601.61,3544.45,3601.61,6620],["2015-08-24",3544.45,3601.61,3350.07,3350.07,8070],["2015-08-25",3544.45,3544.45,3544.45,3544.45,10],["2015-08-26",3350.07,3784.55,3350.07,3784.55,100],["2015-08-27",3784.55,3784.55,3784.55,3784.55,0],["2015-08-28",3784.55,3784.55,3784.55,3784.55,220],["2015-08-31",3544.45,3773.12,3521.58,3773.12,2520],["2015-09-01",3773.12,3773.12,3773.12,3773.12,0],["2015-09-03",3773.12,3773.12,3773.12,3773.12,0],["2015-09-04",3773.12,3773.12,3773.12,3773.12,0],["2015-09-07",3773.12,3773.12,3773.12,3773.12,0],["2015-09-08",3555.88,3750.25,3555.88,3750.25,30],["2015-09-09",3750.25,3750.25,3750.25,3750.25,0],["2015-09-10",3750.25,3750.25,3750.25,3750.25,0],["2015-09-11",3750.25,3750.25,3750.25,3750.25,0],["2015-09-14",3750.25,3750.25,3750.25,3750.25,0],["2015-09-15",3750.25,3750.25,3750.25,3750.25,0],["2015-09-16",3750.25,3750.25,3750.25,3750.25,0],["2015-09-17",3750.25,3750.25,3750.25,3750.25,0],["2015-09-18",3750.25,3750.25,3750.25,3750.25,0],["2015-09-21",3647.35,3647.35,3624.48,3624.48,4110],["2015-09-22",3647.35,3647.35,3544.45,3544.45,1970],["2015-09-23",3544.45,3613.05,3544.45,3613.05,850],["2015-09-24",3601.61,3601.61,3601.61,3601.61,200],["2015-09-25",3544.45,3544.45,3487.28,3487.28,1100],["2015-09-28",3601.61,3601.61,3487.28,3487.28,90],["2015-09-29",3487.28,3487.28,3487.28,3487.28,0],["2015-09-30",3487.28,3487.28,3487.28,3487.28,0],["2015-10-01",3430.11,3647.35,3430.11,3647.35,310],["2015-10-02",3647.35,3647.35,3647.35,3647.35,0],["2015-10-05",3647.35,3647.35,3647.35,3647.35,0],["2015-10-06",3647.35,3647.35,3647.35,3647.35,0],["2015-10-07",3647.35,3647.35,3647.35,3647.35,0],["2015-10-08",3647.35,3647.35,3647.35,3647.35,0],["2015-10-09",3647.35,3647.35,3647.35,3647.35,270],["2015-10-12",3647.35,3647.35,3647.35,3647.35,0],["2015-10-13",3647.35,3647.35,3647.35,3647.35,0],["2015-10-14",3647.35,3647.35,3647.35,3647.35,1500],["2015-10-15",3647.35,3647.35,3647.35,3647.35,60],["2015-10-16",3715.95,3715.95,3715.95,3715.95,10],["2015-10-19",3601.61,3601.61,3601.61,3601.61,2390],["2015-10-20",3761.69,3761.69,3761.69,3761.69,10],["2015-10-21",3658.78,3658.78,3658.78,3658.78,2340],["2015-10-22",3750.25,3750.25,3750.25,3750.25,10],["2015-10-23",3750.25,3750.25,3750.25,3750.25,320],["2015-10-26",3738.82,3738.82,3715.95,3715.95,1450],["2015-10-27",3715.95,3715.95,3715.95,3715.95,1000],["2015-10-28",3658.78,3658.78,3658.78,3658.78,10],["2015-10-29",3658.78,3704.52,3624.48,3704.52,3510],["2015-10-30",3944.62,3944.62,3944.62,3944.62,10],["2015-11-02",3670.22,3670.22,3670.22,3670.22,510],["2015-11-03",3670.22,3773.12,3601.61,3773.12,1370],["2015-11-04",3601.61,3715.95,3601.61,3715.95,1010],["2015-11-05",3715.95,3727.38,3681.65,3681.65,1900],["2015-11-06",3681.65,3681.65,3681.65,3681.65,1950],["2015-11-09",3681.65,3681.65,3681.65,3681.65,1360],["2015-11-10",3681.65,3681.65,3681.65,3681.65,200],["2015-11-11",3681.65,3704.52,3430.11,3704.52,1030],["2015-11-12",3761.69,3761.69,3761.69,3761.69,10],["2015-11-13",3658.78,3658.78,3658.78,3658.78,70],["2015-11-16",3658.78,3658.78,3658.78,3658.78,0],["2015-11-17",3773.12,3773.12,3658.78,3761.69,3010],["2015-11-18",3658.78,3658.78,3658.78,3658.78,310],["2015-11-19",3658.78,3658.78,3658.78,3658.78,1000],["2015-11-20",3635.92,3658.78,3635.92,3658.78,3680],["2015-11-23",3658.78,3658.78,3658.78,3658.78,690],["2015-11-24",3773.12,3773.12,3773.12,3773.12,10],["2015-11-25",3773.12,3773.12,3773.12,3773.12,0],["2015-11-26",3773.12,3773.12,3773.12,3773.12,0],["2015-11-27",3658.78,3658.78,3658.78,3658.78,200],["2015-11-30",3773.12,3773.12,3773.12,3773.12,10],["2015-12-01",3773.12,3773.12,3773.12,3773.12,0],["2015-12-02",3773.12,3773.12,3773.12,3773.12,0],["2015-12-03",3773.12,3773.12,3773.12,3773.12,0],["2015-12-04",3773.12,3773.12,3773.12,3773.12,0],["2015-12-07",3773.12,3773.12,3773.12,3773.12,0],["2015-12-08",3773.12,3773.12,3773.12,3773.12,0],["2015-12-09",3773.12,3773.12,3773.12,3773.12,10],["2015-12-10",3773.12,3773.12,3773.12,3773.12,0],["2015-12-11",3830.29,3830.29,3830.29,3830.29,10],["2015-12-14",3830.29,3830.29,3830.29,3830.29,0],["2015-12-15",3830.29,3830.29,3830.29,3830.29,0],["2015-12-16",3658.78,3830.29,3658.78,3830.29,60],["2015-12-17",3887.46,3887.46,3887.46,3887.46,10],["2015-12-18",3887.46,3887.46,3887.46,3887.46,0],["2015-12-21",3715.95,3715.95,3715.95,3715.95,500],["2015-12-22",3887.46,3887.46,3658.78,3658.78,2970],["2015-12-23",3830.29,3830.29,3544.45,3544.45,1310],["2015-12-24",3715.95,3715.95,3715.95,3715.95,10],["2015-12-25",3715.95,3715.95,3715.95,3715.95,0],["2015-12-28",3715.95,3715.95,3715.95,3715.95,0],["2015-12-29",3715.95,3715.95,3715.95,3715.95,0],["2015-12-30",3715.95,3715.95,3715.95,3715.95,0],["2015-12-31",3715.95,3715.95,3715.95,3715.95,0],["2016-01-04",3715.95,3715.95,3715.95,3715.95,0],["2016-01-05",3830.29,3830.29,3830.29,3830.29,10],["2016-01-06",3830.29,3830.29,3830.29,3830.29,0],["2016-01-07",3830.29,3830.29,3830.29,3830.29,0],["2016-01-08",3830.29,3830.29,3830.29,3830.29,0],["2016-01-11",3830.29,3830.29,3830.29,3830.29,0],["2016-01-12",3658.78,3658.78,3658.78,3658.78,500],["2016-01-13",3487.28,3910.32,3487.28,3876.02,8460],["2016-01-14",3876.02,3876.02,3876.02,3876.02,500],["2016-01-15",3773.12,3830.29,3773.12,3784.55,1290],["2016-01-18",3715.95,3715.95,3715.95,3715.95,300],["2016-01-19",3833.92,3833.92,3833.92,3833.92,20],["2016-01-20",3833.92,3833.92,3833.92,3833.92,0],["2016-01-21",3609.78,3609.78,3609.78,3609.78,100],["2016-01-22",3857.51,3857.51,3857.51,3857.51,10],["2016-01-25",4010.87,4010.87,3892.9,3892.9,20],["2016-01-26",3892.9,3892.9,3892.9,3892.9,0],["2016-01-27",3892.9,3892.9,3892.9,3892.9,0],["2016-01-28",3892.9,3951.88,3892.9,3892.9,14220],["2016-01-29",3833.92,3833.92,3833.92,3833.92,10000],["2016-02-01",3774.93,3774.93,3774.93,3774.93,7250],["2016-02-02",3774.93,3774.93,3656.97,3656.97,2400],["2016-02-03",3715.95,3715.95,3715.95,3715.95,100],["2016-02-04",3715.95,3715.95,3715.95,3715.95,0],["2016-02-05",3774.93,3774.93,3774.93,3774.93,10],["2016-02-15",3774.93,3774.93,3774.93,3774.93,6000],["2016-02-16",3774.93,4034.46,3774.93,4034.46,10810],["2016-02-17",3774.93,3833.92,3774.93,3833.92,1060],["2016-02-18",3774.93,3774.93,3774.93,3774.93,1000],["2016-02-19",3869.31,3869.31,3869.31,3869.31,10],["2016-02-22",3774.93,3833.92,3774.93,3833.92,4430],["2016-02-23",3786.73,3786.73,3774.93,3774.93,4060],["2016-02-24",3798.53,3798.53,3774.93,3774.93,2100],["2016-02-25",3774.93,3774.93,3774.93,3774.93,0],["2016-02-26",3786.73,3786.73,3786.73,3786.73,920],["2016-02-29",3833.92,3833.92,3786.73,3786.73,650],["2016-03-01",3774.93,3774.93,3715.95,3751.34,3020],["2016-03-02",3798.53,3798.53,3715.95,3715.95,1080],["2016-03-03",3715.95,3715.95,3715.95,3715.95,1150],["2016-03-04",3715.95,3715.95,3715.95,3715.95,0],["2016-03-07",3833.92,3833.92,3833.92,3833.92,10],["2016-03-08",3727.75,3727.75,3727.75,3727.75,10],["2016-03-09",3727.75,3727.75,3727.75,3727.75,250],["2016-03-10",3892.9,3892.9,3892.9,3892.9,10],["2016-03-11",3951.88,3951.88,3951.88,3951.88,10],["2016-03-14",4010.87,4010.87,3763.14,3763.14,50],["2016-03-15",3833.92,3833.92,3833.92,3833.92,10],["2016-03-16",3715.95,3715.95,3656.97,3656.97,1630],["2016-03-17",3786.73,3786.73,3786.73,3786.73,100],["2016-03-18",3881.1,3881.1,3786.73,3786.73,80],["2016-03-21",3881.1,3881.1,3774.93,3774.93,2040],["2016-03-22",3774.93,3774.93,3774.93,3774.93,10],["2016-03-23",3786.73,3892.9,3774.93,3892.9,370],["2016-03-24",3774.93,3774.93,3739.54,3739.54,4000],["2016-03-25",3739.54,3751.34,3739.54,3739.54,3500],["2016-03-28",3656.97,3668.76,3656.97,3668.76,20],["2016-03-29",3739.54,3739.54,3739.54,3739.54,10],["2016-03-30",3727.75,3739.54,3609.78,3739.54,560],["2016-03-31",3715.95,3739.54,3715.95,3739.54,1860],["2016-04-01",3715.95,3715.95,3715.95,3715.95,100],["2016-04-04",3715.95,3715.95,3715.95,3715.95,0],["2016-04-05",3739.54,3739.54,3739.54,3739.54,50],["2016-04-06",3739.54,3739.54,3739.54,3739.54,1000],["2016-04-07",3881.1,3881.1,3881.1,3881.1,70],["2016-04-08",3881.1,3881.1,3881.1,3881.1,0],["2016-04-11",3881.1,3881.1,3881.1,3881.1,0],["2016-04-12",3774.93,3833.92,3739.54,3833.92,7000],["2016-04-13",3869.31,4093.44,3869.31,3881.1,8010],["2016-04-14",3833.92,3833.92,3774.93,3774.93,3920],["2016-04-15",3739.54,3892.9,3739.54,3892.9,1620],["2016-04-19",3892.9,3892.9,3892.9,3892.9,3000],["2016-04-20",3715.95,3715.95,3656.97,3656.97,3100],["2016-04-21",3904.7,3904.7,3892.9,3904.7,550],["2016-04-22",4010.87,4010.87,3892.9,3892.9,250],["2016-04-25",3892.9,4128.83,3892.9,4010.87,1830],["2016-04-26",3845.71,3845.71,3845.71,3845.71,2120],["2016-04-27",3916.49,3916.49,3881.1,3881.1,160],["2016-04-28",3892.9,3951.88,3892.9,3892.9,5080],["2016-04-29",4117.04,4117.04,3892.9,3892.9,510],["2016-05-04",3940.09,3951.88,3940.09,3951.88,1750],["2016-05-05",3951.88,3999.07,3951.88,3999.07,60],["2016-05-06",4069.85,4069.85,4069.85,4069.85,10],["2016-05-09",4069.85,4069.85,3951.88,3987.27,2610],["2016-05-10",3916.49,3916.49,3892.9,3892.9,450],["2016-05-11",4034.46,4034.46,4010.87,4010.87,4010],["2016-05-12",4069.85,4069.85,4069.85,4069.85,10],["2016-05-13",3951.88,4010.87,3951.88,4010.87,4210],["2016-05-16",4187.82,4187.82,3951.88,3951.88,30],["2016-05-17",3951.88,4069.85,3951.88,4069.85,2010],["2016-05-18",3951.88,3951.88,3916.49,3951.88,7400],["2016-05-19",4137.13,4137.13,4075.38,4075.38,20],["2016-05-20",3840.74,4013.63,3803.69,3803.69,15520],["2016-05-23",3828.39,3988.93,3828.39,3988.93,1610],["2016-05-24",3840.74,3840.74,3778.99,3778.99,2760],["2016-05-25",3828.39,3914.84,3828.39,3914.84,5420],["2016-05-26",3828.39,3828.39,3828.39,3828.39,1000],["2016-05-27",3828.39,3951.88,3828.39,3951.88,12510],["2016-05-30",3951.88,3951.88,3951.88,3951.88,0],["2016-05-31",3865.44,3865.44,3828.39,3828.39,8560],["2016-06-01",3964.23,3964.23,3877.79,3877.79,210],["2016-06-02",3840.74,3902.49,3840.74,3902.49,2040],["2016-06-03",3902.49,4013.63,3902.49,4013.63,102010],["2016-06-06",4075.38,4223.58,4075.38,4198.88,11290],["2016-06-07",4198.88,4198.88,4112.43,4112.43,70],["2016-06-08",4137.13,4137.13,3951.88,3951.88,4310],["2016-06-09",4100.08,4100.08,4025.98,4025.98,1310],["2016-06-10",4186.53,4198.88,4100.08,4100.08,6300],["2016-06-13",4198.88,4322.37,4198.88,4211.23,6620],["2016-06-14",4260.63,4260.63,4198.88,4260.63,15610],["2016-06-15",4260.63,4260.63,4198.88,4198.88,3790],["2016-06-16",4198.88,4198.88,4198.88,4198.88,6100],["2016-06-17",4198.88,4198.88,4087.73,4087.73,13570],["2016-06-20",4050.68,4223.58,4050.68,4211.23,280],["2016-06-21",4137.13,4137.13,4137.13,4137.13,430],["2016-06-22",4186.53,4235.93,4137.13,4149.48,1990],["2016-06-23",4198.88,4198.88,4050.68,4050.68,2200],["2016-06-24",4112.43,4112.43,3951.88,3951.88,13710],["2016-06-27",4211.23,4211.23,3988.93,3988.93,1370],["2016-06-28",4075.38,4075.38,4013.63,4013.63,5320],["2016-06-29",4186.53,4186.53,4100.08,4100.08,60],["2016-06-30",4137.13,4322.37,4124.78,4198.88,24370],["2016-07-01",4433.52,4433.52,4186.53,4198.88,6860],["2016-07-04",4322.37,4482.92,4322.37,4482.92,37920],["2016-07-05",4754.61,4791.66,4754.61,4791.66,30070],["2016-07-06",5051.0,5125.1,5038.65,5125.1,37990],["2016-07-07",5298.0,5359.74,5125.1,5186.85,30140],["2016-07-08",5013.95,5013.95,4853.41,4878.11,11010],["2016-07-11",4878.11,5162.15,4878.11,4878.11,8790],["2016-07-12",4841.06,4939.86,4828.71,4939.86,7140],["2016-07-13",4878.11,4927.51,4766.96,4841.06,21910],["2016-07-14",4766.96,4841.06,4766.96,4816.36,13720],["2016-07-15",4816.36,4878.11,4804.01,4865.76,6330],["2016-07-18",4717.56,5199.2,4705.21,5199.2,72970],["2016-07-19",5199.2,5298.0,5186.85,5199.2,7400],["2016-07-20",5063.35,5186.85,5063.35,5186.85,3050],["2016-07-21",5359.74,5359.74,4939.86,4939.86,4350],["2016-07-22",4890.46,4890.46,4692.86,4878.11,15720],["2016-07-25",4828.71,5063.35,4828.71,5063.35,7070],["2016-07-26",5149.8,5149.8,5149.8,5149.8,210],["2016-07-27",5088.05,5100.4,4878.11,4939.86,11670],["2016-07-28",4939.86,5285.65,4878.11,5260.95,31240],["2016-07-29",5260.95,5260.95,5137.45,5223.9,35430],["2016-08-01",5223.9,5223.9,5038.65,5063.35,24520],["2016-08-02",5075.7,5075.7,4964.55,5051.0,17300],["2016-08-03",5038.65,5248.6,5026.3,5248.6,38830],["2016-08-04",5248.6,5310.34,5186.85,5260.95,30010],["2016-08-05",5248.6,5273.3,5125.1,5186.85,3980],["2016-08-08",5162.15,5285.65,5063.35,5248.6,5760],["2016-08-09",5248.6,5260.95,5186.85,5248.6,8890],["2016-08-10",5248.6,5557.34,5248.6,5544.99,70620],["2016-08-11",5557.34,5866.08,5557.34,5754.93,29200],["2016-08-12",5754.93,5754.93,5557.34,5557.34,26890],["2016-08-15",5557.34,5569.69,5532.64,5532.64,34850],["2016-08-16",5532.64,5557.34,5495.59,5532.64,42060],["2016-08-17",5532.64,5791.98,5532.64,5680.83,116030],["2016-08-18",5680.83,5680.83,5656.13,5680.83,45870],["2016-08-19",5507.94,5680.83,5470.89,5507.94,24410],["2016-08-22",5470.89,5470.89,5137.45,5236.25,65770],["2016-08-23",5236.25,5273.3,5137.45,5137.45,42740],["2016-08-24",5112.75,5384.44,5100.4,5149.8,44430],["2016-08-25",5186.85,5186.85,5137.45,5186.85,37190],["2016-08-26",5248.6,5310.34,5162.15,5260.95,43730],["2016-08-29",5260.95,5260.95,5162.15,5162.15,36860],["2016-08-30",5186.85,5186.85,5125.1,5162.15,38510],["2016-08-31",5186.85,5285.65,5137.45,5248.6,45680],["2016-09-01",5260.95,5310.34,5186.85,5223.9,29940],["2016-09-05",5223.9,5298.0,5211.55,5248.6,45860],["2016-09-06",5372.09,5507.94,5372.09,5409.14,69210],["2016-09-07",5372.09,5433.84,5310.34,5396.79,37120],["2016-09-08",5421.49,5680.83,5409.14,5569.69,73890],["2016-09-09",5569.69,5569.69,5458.54,5495.59,31890],["2016-09-12",5495.59,5495.59,5223.9,5310.34,23340],["2016-09-13",5310.34,5347.39,5223.9,5335.04,17500],["2016-09-14",5260.95,5372.09,5260.95,5347.39,15610],["2016-09-15",5310.34,5384.44,5211.55,5310.34,17630],["2016-09-16",5248.6,5335.04,5248.6,5310.34,3360],["2016-09-19",5462.07,5462.07,5335.63,5373.56,6500],["2016-09-20",5348.28,5360.92,5285.06,5360.92,14700],["2016-09-21",5373.56,5424.14,5310.34,5335.63,45370],["2016-09-22",5335.63,5550.57,5310.34,5436.78,116530],["2016-09-23",5556.9,5556.9,5436.78,5436.78,39970],["2016-09-26",5468.39,5518.97,5455.75,5462.07,52100],["2016-09-27",5455.75,5525.29,5455.75,5474.71,30990],["2016-09-28",5474.71,5854.02,5474.71,5854.02,100690],["2016-09-29",5879.31,6119.54,5879.31,5967.82,124660],["2016-09-30",5967.82,6043.68,5891.95,5967.82,62320],["2016-10-03",6068.97,6195.4,6068.97,6094.25,89890],["2016-10-04",6170.11,6170.11,5904.6,5904.6,69080],["2016-10-05",5891.95,5967.82,5891.95,5917.24,35380],["2016-10-06",5917.24,5917.24,5816.09,5816.09,49570],["2016-10-07",5790.8,5841.38,5436.78,5689.66,41160],["2016-10-10",5601.15,5752.87,5601.15,5664.37,29600],["2016-10-11",5689.66,5866.67,5664.37,5816.09,77530],["2016-10-12",5942.53,6119.54,5841.38,5980.46,44000],["2016-10-13",6031.03,6062.64,5955.17,5980.46,47780],["2016-10-14",5980.46,6018.39,5904.6,6018.39,21290],["2016-10-17",5980.46,6031.03,5942.53,5993.1,36250],["2016-10-18",5993.1,6005.75,5955.17,6005.75,31210],["2016-10-19",6043.68,6043.68,5816.09,5917.24,41400],["2016-10-20",5879.31,5917.24,5626.44,5816.09,46160],["2016-10-21",5689.66,5702.3,5613.79,5689.66,18530],["2016-10-24",5588.51,5588.51,5436.78,5512.64,34420],["2016-10-25",5525.29,5525.29,5183.91,5183.91,40890],["2016-10-26",5411.49,5411.49,5183.91,5234.48,24210],["2016-10-27",5272.41,5310.34,5133.33,5310.34,18240],["2016-10-28",5411.49,5563.22,5411.49,5487.36,39610],["2016-10-31",5297.7,5411.49,5183.91,5398.85,69760],["2016-11-01",5411.49,5411.49,5057.47,5285.06,20510],["2016-11-02",5247.13,5285.06,5082.76,5082.76,28070],["2016-11-03",5070.11,5082.76,4880.46,4931.03,18360],["2016-11-04",5057.47,5057.47,4880.46,4968.97,11890],["2016-11-07",4968.97,5171.26,4968.97,5057.47,31230],["2016-11-08",5259.77,5259.77,5044.83,5108.05,7720],["2016-11-09",5247.13,5247.13,4804.6,5057.47,16300],["2016-11-10",5070.11,5082.76,4994.25,5070.11,35190],["2016-11-11",5070.11,5095.4,5057.47,5082.76,5720],["2016-11-14",5234.48,5234.48,5082.76,5234.48,49010],["2016-11-15",5196.55,5221.84,5057.47,5095.4,18510],["2016-11-16",5145.98,5171.26,5057.47,5095.4,13930],["2016-11-17",5095.4,5120.69,5057.47,5120.69,2220],["2016-11-18",5057.47,5057.47,4994.25,5057.47,9990],["2016-11-21",5057.47,5057.47,5032.18,5057.47,5660],["2016-11-22",5057.47,5057.47,4931.03,4994.25,18160],["2016-11-23",4987.93,4987.93,4880.46,4981.61,7210],["2016-11-24",4829.88,4842.53,4779.31,4804.6,40350],["2016-11-25",4867.82,4867.82,4804.6,4804.6,9030],["2016-11-28",4804.6,4867.82,4804.6,4804.6,3560],["2016-11-29",4804.6,4804.6,4791.95,4804.6,4450],["2016-11-30",4804.6,4817.24,4804.6,4817.24,3200],["2016-12-01",4842.53,5019.54,4817.24,4994.25,13620],["2016-12-02",4981.61,4994.25,4893.1,4893.1,21380],["2016-12-05",4943.68,5038.51,4893.1,5038.51,31700],["2016-12-06",5057.47,5057.47,4893.1,4956.32,4040],["2016-12-07",4994.25,5038.51,4905.75,4905.75,1060],["2016-12-08",5019.54,5019.54,4931.03,4981.61,730],["2016-12-09",4994.25,4994.25,4905.75,4905.75,2710],["2016-12-12",4829.88,4905.75,4766.67,4766.67,4830],["2016-12-13",4880.46,4880.46,4766.67,4779.31,310],["2016-12-14",4804.6,4804.6,4488.51,4804.6,4620],["2016-12-15",4804.6,4855.17,4804.6,4855.17,3100],["2016-12-16",4829.88,4880.46,4829.88,4880.46,7320],["2016-12-19",4817.24,4817.24,4627.59,4703.45,2440],["2016-12-20",4817.24,4817.24,4678.16,4804.6,2840],["2016-12-21",4678.16,4791.95,4678.16,4690.8,4050],["2016-12-22",4779.31,4779.31,4614.94,4678.16,7680],["2016-12-23",4614.94,4614.94,4551.72,4614.94,3570],["2016-12-26",4564.37,4652.87,4564.37,4577.01,2150],["2016-12-27",4551.72,4614.94,4551.72,4614.94,7830],["2016-12-28",4703.45,4703.45,4551.72,4652.87,2960],["2016-12-29",4501.15,4791.95,4501.15,4728.74,70],["2016-12-30",4791.95,4791.95,4589.66,4589.66,2590],["2017-01-03",4665.52,4665.52,4564.37,4564.37,670],["2017-01-04",4589.66,4640.23,4488.51,4488.51,6660],["2017-01-05",4488.51,4652.87,4425.29,4425.29,10000],["2017-01-06",4614.94,4614.94,4400.0,4425.29,25930],["2017-01-09",4115.52,4400.0,4115.52,4260.92,7670],["2017-01-10",4298.85,4425.29,4298.85,4400.0,15680],["2017-01-11",4539.08,4539.08,4374.71,4400.0,7940],["2017-01-12",4400.0,4425.29,4362.07,4400.0,8540],["2017-01-13",4400.0,4400.0,4362.07,4387.36,8030],["2017-01-16",4362.07,4362.07,4311.49,4362.07,2280],["2017-01-17",4400.0,4400.0,4172.41,4298.85,10850],["2017-01-18",4260.92,4324.14,4172.41,4172.41,5250],["2017-01-19",4298.85,4298.85,4045.98,4147.13,2860],["2017-01-20",4172.41,4235.63,4109.2,4109.2,5830],["2017-01-23",4172.41,4298.85,4172.41,4185.06,4960],["2017-01-24",4172.41,4273.56,4109.2,4273.56,6620],["2017-01-25",4235.63,4298.85,4197.7,4273.56,6720],["2017-02-02",4343.1,4425.29,4336.78,4387.36,3170],["2017-02-03",4539.08,4539.08,4463.22,4513.79,17150],["2017-02-06",4602.3,4602.3,4298.85,4374.71,6590],["2017-02-07",4539.08,4539.08,4425.29,4425.29,5220],["2017-02-08",4551.72,4551.72,4425.29,4501.15,15840],["2017-02-09",4374.71,4551.72,4374.71,4551.72,22650],["2017-02-10",4551.72,4640.23,4551.72,4589.66,23460],["2017-02-13",4640.23,4817.24,4577.01,4804.6,45860],["2017-02-14",4829.88,4855.17,4804.6,4829.88,15900],["2017-02-15",4829.88,4918.39,4791.95,4918.39,15930],["2017-02-16",4918.39,4931.03,4842.53,4867.82,26360],["2017-02-17",4968.97,4968.97,4867.82,4918.39,17580],["2017-02-20",5019.54,5120.69,4943.68,5019.54,40150],["2017-02-21",5019.54,5044.83,4956.32,5019.54,18280],["2017-02-22",5019.54,5019.54,4867.82,4918.39,31300],["2017-02-23",4994.25,4994.25,4842.53,4842.53,54070],["2017-02-24",4842.53,4905.75,4754.02,4823.56,25200],["2017-02-27",4804.6,4880.46,4741.38,4779.31,18970],["2017-02-28",4779.31,4804.6,4703.45,4716.09,21050],["2017-03-01",4716.09,4804.6,4716.09,4804.6,13530],["2017-03-02",4766.67,4867.82,4766.67,4867.82,13010],["2017-03-03",4855.17,4918.39,4804.6,4874.14,8620],["2017-03-06",4874.14,4994.25,4804.6,4918.39,16340],["2017-03-07",4893.1,4905.75,4804.6,4804.6,15560],["2017-03-08",4804.6,5006.9,4804.6,4931.03,37270],["2017-03-09",5171.26,5272.41,5095.4,5272.41,97890],["2017-03-10",5424.14,5424.14,5272.41,5310.34,88450],["2017-03-13",5247.13,5310.34,5209.2,5285.06,17060],["2017-03-14",5209.2,5436.78,5183.91,5247.13,39790],["2017-03-15",5322.99,5474.71,5259.77,5449.43,85390],["2017-03-16",5449.43,5588.51,5386.21,5537.93,71180],["2017-03-17",5537.93,5563.22,5373.56,5436.78,54530],["2017-03-20",5386.21,5411.49,5354.6,5354.6,24560],["2017-03-21",5360.92,5436.78,5310.34,5424.14,33130],["2017-03-22",5373.56,5424.14,5310.34,5310.34,25430],["2017-03-23",5322.99,5322.99,5196.55,5196.55,36350],["2017-03-24",5247.13,5335.63,5196.55,5234.48,18670],["2017-03-27",5310.34,5398.85,5310.34,5348.28,6640],["2017-03-28",5354.6,5354.6,5310.34,5310.34,11950],["2017-03-29",5373.56,5373.56,5322.99,5322.99,15720],["2017-03-30",5335.63,5398.85,5335.63,5373.56,9830],["2017-03-31",5360.92,5398.85,5310.34,5310.34,15790],["2017-04-03",5322.99,5322.99,5310.34,5310.34,22580],["2017-04-04",5310.34,5310.34,5133.33,5133.33,44030],["2017-04-05",5183.91,5234.48,5145.98,5158.62,81000],["2017-04-07",5183.91,5183.91,5120.69,5158.62,22880],["2017-04-10",5183.91,5183.91,5133.33,5171.26,23380],["2017-04-11",5297.7,5373.56,5259.77,5373.56,18470],["2017-04-12",5436.78,5550.57,5411.49,5411.49,44190],["2017-04-13",5537.93,5537.93,5436.78,5500.0,29870],["2017-04-14",5436.78,5537.93,5398.85,5500.0,34180],["2017-04-17",5500.0,5500.0,5310.34,5310.34,25230],["2017-04-18",5310.34,5373.56,5310.34,5373.56,12460],["2017-04-19",5430.46,5436.78,5360.92,5373.56,15410],["2017-04-20",5449.43,5626.44,5436.78,5563.22,37120],["2017-04-21",5563.22,5588.51,5398.85,5411.49,49460],["2017-04-24",5310.34,5386.21,5259.77,5259.77,32330],["2017-04-25",5196.55,5247.13,4943.68,4994.25,37430],["2017-04-26",4968.97,5120.69,4968.97,5082.76,10380],["2017-04-27",5057.47,5057.47,5006.9,5051.15,19460],["2017-04-28",5006.9,5095.4,4931.03,4931.03,28350],["2017-05-03",5019.54,5019.54,4931.03,4981.61,14880],["2017-05-04",5044.83,5133.33,4981.61,5095.4,21110],["2017-05-05",5082.76,5082.76,5006.9,5019.54,6550],["2017-05-08",4994.25,5019.54,4931.03,4994.25,15110],["2017-05-09",4994.25,5019.54,4931.03,5000.57,12480],["2017-05-10",5044.83,5044.83,4968.97,5000.57,26400],["2017-05-11",5000.57,5044.83,4962.64,5006.9,12910],["2017-05-12",5032.18,5032.18,4994.25,4994.25,13380],["2017-05-15",5070.11,5070.11,4703.45,4931.03,139420],["2017-05-16",5013.22,5013.22,4931.03,4931.03,59180],["2017-05-17",4918.39,4931.03,4905.75,4931.03,6910],["2017-05-18",4867.82,4905.75,4804.6,4874.14,33660],["2017-05-19",4829.88,4829.88,4728.74,4829.88,23610],["2017-05-22",4804.6,4804.6,4716.09,4728.74,30570],["2017-05-23",4690.8,4703.45,4564.37,4564.37,72110],["2017-05-24",4564.37,4728.74,4551.72,4716.09,27400],["2017-05-25",4874.17,4874.17,4689.75,4847.83,22010],["2017-05-26",4847.83,4847.83,4689.75,4729.27,6630],["2017-05-29",4742.44,4742.44,4584.36,4610.7,31260],["2017-05-30",4663.4,4663.4,4623.88,4663.4,10690],["2017-05-31",4729.27,4729.27,4650.22,4702.92,14710],["2017-06-01",4676.57,4729.27,4637.05,4663.4,4290],["2017-06-02",4663.4,4716.09,4610.7,4716.09,17080],["2017-06-05",4781.96,4781.96,4637.05,4676.57,13850],["2017-06-06",4676.57,4847.83,4676.57,4847.83,21260],["2017-06-07",4834.65,4847.83,4781.96,4847.83,4350],["2017-06-08",4847.83,4847.83,4676.57,4781.96,16670],["2017-06-09",4663.4,4781.96,4663.4,4781.96,1120],["2017-06-12",4781.96,4814.89,4716.09,4716.09,19700],["2017-06-13",4762.2,4781.96,4742.44,4781.96,20450],["2017-06-14",4795.13,4821.48,4781.96,4795.13,7810],["2017-06-15",4847.83,4926.87,4795.13,4913.69,20840],["2017-06-16",4940.04,4940.04,4861.0,4861.0,15290],["2017-06-19",4874.17,4913.69,4874.17,4913.69,29980],["2017-06-20",4979.56,5256.2,4940.04,5243.03,38960],["2017-06-21",5243.03,5335.24,5084.95,5137.64,9790],["2017-06-22",5150.82,5203.51,5137.64,5177.16,10240],["2017-06-23",5084.95,5177.16,5071.77,5150.82,7120],["2017-06-26",5111.3,5163.99,5005.91,5084.95,9940],["2017-06-27",5032.25,5210.1,5032.25,5137.64,37350],["2017-06-28",5137.64,5137.64,5084.95,5084.95,17850],["2017-06-29",5137.64,5203.51,5084.95,5177.16,25740],["2017-06-30",5163.99,5163.99,5131.06,5163.99,28460],["2017-07-03",5137.64,5137.64,5111.3,5137.64,14340],["2017-07-04",5177.16,5190.34,5071.77,5084.95,10480],["2017-07-05",5098.12,5098.12,4940.04,5045.43,14260],["2017-07-06",4979.56,5124.47,4979.56,5058.6,8080],["2017-07-07",5045.43,5058.6,5005.91,5032.25,6970],["2017-07-10",5071.77,5071.77,4979.56,5045.43,30450],["2017-07-11",5019.08,5058.6,5005.91,5019.08,3470],["2017-07-12",5058.6,5203.51,5058.6,5203.51,15170],["2017-07-13",5150.82,5157.4,5137.64,5157.4,6550],["2017-07-14",5137.64,5157.4,5084.95,5157.4,10850],["2017-07-17",5098.12,5157.4,5098.12,5137.64,14780],["2017-07-18",5084.95,5111.3,5005.91,5065.19,11030],["2017-07-19",5032.25,5045.43,4874.17,4887.35,86970],["2017-07-20",4808.31,4887.35,4808.31,4874.17,37390],["2017-07-21",4847.83,4874.17,4808.31,4874.17,17340],["2017-07-24",4821.48,4874.17,4808.31,4874.17,21730],["2017-07-25",4874.17,4887.35,4854.41,4887.35,6370],["2017-07-26",4966.39,4966.39,4834.65,4900.52,7570],["2017-07-27",4874.17,4900.52,4847.83,4861.0,3130],["2017-07-28",4992.73,5005.91,4847.83,4854.41,9100],["2017-07-31",4874.17,4953.21,4854.41,4953.21,8390],["2017-08-01",4953.21,4953.21,4874.17,4900.52,11210],["2017-08-02",4874.17,4900.52,4847.83,4900.52,2020],["2017-08-03",4874.17,4926.87,4874.17,4926.87,7130],["2017-08-04",4874.17,4940.04,4874.17,4940.04,5630],["2017-08-07",4893.93,4953.21,4893.93,4953.21,1600],["2017-08-08",4953.21,4979.56,4940.04,4953.21,9880],["2017-08-09",4887.35,4940.04,4874.17,4926.87,3150],["2017-08-10",4940.04,4940.04,4940.04,4940.04,1080],["2017-08-11",4854.41,4926.87,4854.41,4926.87,5320],["2017-08-14",4926.87,4966.39,4926.87,4926.87,4550],["2017-08-15",4940.04,5005.91,4893.93,4926.87,8340],["2017-08-16",4926.87,5019.08,4926.87,5019.08,9780],["2017-08-17",5038.84,5038.84,4972.97,4972.97,4650],["2017-08-18",4972.97,5005.91,4926.87,5005.91,7680],["2017-08-21",5005.91,5005.91,5005.91,5005.91,0],["2017-08-22",4992.73,4992.73,4926.87,4953.21,9330],["2017-08-23",4874.17,4966.39,4874.17,4966.39,5070],["2017-08-24",4979.56,4992.73,4979.56,4992.73,80],["2017-08-25",5038.84,5038.84,4992.73,4992.73,2790],["2017-08-28",4926.87,4979.56,4900.52,4900.52,5040],["2017-08-29",4913.69,4926.87,4874.17,4926.87,12340],["2017-08-30",4940.04,5150.82,4940.04,5137.64,30080],["2017-08-31",5163.99,5493.32,5137.64,5453.8,80220],["2017-09-01",5269.38,5401.11,5269.38,5269.38,13810],["2017-09-05",5269.38,5611.89,5269.38,5611.89,40170],["2017-09-06",5611.89,5908.29,5269.38,5908.29,99900],["2017-09-07",5914.88,6290.32,5914.88,6257.38,65150],["2017-09-08",6191.52,6520.85,5914.88,6059.78,135270],["2017-09-11",5769.97,6059.78,5743.62,5849.01,77870],["2017-09-12",6125.65,6178.34,5756.79,6086.13,117170],["2017-09-13",6046.61,6046.61,5783.14,6046.61,10070],["2017-09-14",5928.05,6059.78,5862.18,6033.44,64940],["2017-09-15",5928.05,6296.9,5611.89,6296.9,58300],["2017-09-18",6296.9,6520.85,5941.22,6507.68,134620],["2017-09-19",6520.85,6547.2,6059.78,6402.29,63680],["2017-09-20",6310.08,6454.99,6125.65,6454.99,99960],["2017-09-21",6507.68,6507.68,6257.38,6257.38,99710],["2017-09-22",6257.38,6362.77,6191.52,6349.6,3110],["2017-09-25",6204.69,6784.32,5928.05,6586.72,219810],["2017-09-26",6454.99,6968.75,6454.99,6942.4,129750],["2017-09-27",6981.92,7416.65,6981.92,7416.65,94230],["2017-09-28",7508.86,7904.06,6902.88,7113.66,357590],["2017-09-29",7377.13,7377.13,6639.41,7113.66,141080],["2017-10-02",6784.32,6916.06,6626.24,6837.02,93740],["2017-10-03",6837.02,7166.35,6586.72,7166.35,116620],["2017-10-04",7166.35,7495.69,6850.19,7495.69,89800],["2017-10-05",7482.51,7890.89,7140.01,7416.65,69110],["2017-10-06",7614.25,7772.33,7377.13,7706.46,146160],["2017-10-09",7904.06,7904.06,7311.26,7442.99,74680],["2017-10-10",7377.13,7377.13,6929.23,7060.96,45820],["2017-10-11",6718.45,6889.71,6573.55,6573.55,46870],["2017-10-12",6757.98,6757.98,6349.6,6501.09,19400],["2017-10-13",6507.68,6955.58,6336.43,6955.58,106100],["2017-10-16",6784.32,7074.14,6784.32,6968.75,14570],["2017-10-17",6916.06,7232.22,6731.63,7232.22,64640],["2017-10-18",6916.06,7627.42,6916.06,7047.79,117950],["2017-10-19",6876.54,7311.26,6850.19,7047.79,20320],["2017-10-20",7047.79,7047.79,6850.19,6995.1,12500],["2017-10-23",6995.1,7047.79,6916.06,6916.06,103970],["2017-10-24",7021.44,7245.39,6520.85,7245.39,126130],["2017-10-25",7245.39,7363.95,7232.22,7363.95,16330],["2017-10-26",7377.13,7508.86,7047.79,7508.86,69180],["2017-10-27",7087.31,7759.16,7087.31,7442.99,139280],["2017-10-30",7179.53,7363.95,7140.01,7363.95,31960],["2017-10-31",7245.39,7442.99,7166.35,7429.82,25920],["2017-11-01",7245.39,7429.82,7192.7,7377.13,54630],["2017-11-02",7205.87,7311.26,7205.87,7311.26,32970],["2017-11-03",7113.66,7574.73,6850.19,7508.86,53440],["2017-11-06",7508.86,7838.2,7126.83,7838.2,105730],["2017-11-07",7706.46,8299.27,7706.46,8299.27,102970],["2017-11-08",8299.27,8417.83,8022.63,8167.53,27680],["2017-11-09",7666.94,8272.92,7666.94,8088.49,41980],["2017-11-10",8035.8,8286.09,7772.33,8167.53,15770],["2017-11-13",8101.67,8141.19,7904.06,8141.19,1390],["2017-11-14",7969.93,8062.15,7904.06,8062.15,3470],["2017-11-15",8035.8,8101.67,7772.33,8101.67,20460],["2017-11-16",7904.06,8128.01,7890.89,8035.8,5050],["2017-11-17",8035.8,8088.49,7798.68,8088.49,3750],["2017-11-20",8035.8,8114.84,7640.6,8114.84,61430],["2017-11-21",7917.24,8167.53,7706.46,8101.67,74600],["2017-11-22",7864.54,8496.87,7838.2,8496.87,83910],["2017-11-23",8246.57,8826.21,8128.01,8813.03,30950],["2017-11-24",8351.96,8944.77,8351.96,8365.14,62700],["2017-11-27",8365.14,8549.56,8325.61,8351.96,36280],["2017-11-28",8799.86,8799.86,8325.61,8404.66,27880],["2017-11-29",8048.97,8826.21,8048.97,8694.47,65110],["2017-11-30",8562.74,9274.1,8431.0,9195.06,57190],["2017-12-01",9089.67,9471.7,9089.67,9287.28,70710],["2017-12-04",9155.54,9748.35,9155.54,9353.14,45200],["2017-12-05",9353.14,9484.88,9089.67,9287.28,15250],["2017-12-06",9339.97,9339.97,9089.67,9247.76,8480],["2017-12-07",9102.85,9221.41,9036.98,9221.41,19730],["2017-12-08",9089.67,9221.41,9036.98,9221.41,21970],["2017-12-11",9089.67,9155.54,9089.67,9089.67,45510],["2017-12-12",9089.67,9155.54,8720.82,9076.5,2740],["2017-12-13",8826.21,8826.21,8707.64,8733.99,35500],["2017-12-14",9155.54,9208.24,8167.53,8496.87,61870],["2017-12-15",8496.87,8957.94,8496.87,8957.94,47750],["2017-12-18",8694.47,8957.94,8694.47,8931.59,54290],["2017-12-19",9023.81,9023.81,8431.0,8694.47,56960],["2017-12-20",8760.34,8760.34,8299.27,8562.74,31830],["2017-12-21",8747.16,8747.16,8299.27,8562.74,17620],["2017-12-22",8286.09,8562.74,8286.09,8562.74,2160],["2017-12-25",8365.14,8431.0,8365.14,8431.0,13910],["2017-12-26",8299.27,8549.56,8167.53,8549.56,6360],["2017-12-27",8299.27,8431.0,8167.53,8431.0,12580],["2017-12-28",8457.35,8496.87,8312.44,8431.0,1700],["2017-12-29",8431.0,8431.0,8431.0,8431.0,10],["2018-01-02",7904.06,8365.14,7904.06,8365.14,340],["2018-01-03",8299.27,8562.74,8233.4,8562.74,11130],["2018-01-04",8299.27,8536.39,8299.27,8496.87,8030],["2018-01-05",8365.14,8444.18,8233.4,8444.18,16840],["2018-01-08",8496.87,8523.22,8325.61,8496.87,52970],["2018-01-09",8431.0,8444.18,8233.4,8431.0,10060],["2018-01-10",8470.52,8483.7,8431.0,8431.0,25750],["2018-01-11",8404.66,8536.39,8404.66,8536.39,9810],["2018-01-12",8523.22,8523.22,8035.8,8035.8,2750],["2018-01-15",8101.67,8562.74,8101.67,8549.56,92470],["2018-01-16",8549.56,8562.74,8431.0,8549.56,39490],["2018-01-17",8431.0,8562.74,8431.0,8549.56,40110],["2018-01-18",8957.94,8957.94,8575.91,8826.21,25760],["2018-01-19",8957.94,9155.54,8852.55,9036.98,64180],["2018-01-22",9089.67,9339.97,8957.94,9089.67,20770],["2018-01-25",8957.94,9221.41,8957.94,9221.41,52080],["2018-01-26",9089.67,9221.41,8892.07,9089.67,10930],["2018-01-29",9063.33,9063.33,8957.94,8957.94,21460],["2018-01-30",8957.94,8957.94,8957.94,8957.94,14320],["2018-01-31",8957.94,9023.81,8957.94,8971.11,7340],["2018-02-01",8957.94,8971.11,8957.94,8971.11,6780],["2018-02-02",8957.94,9089.67,8957.94,9063.33,21130],["2018-02-05",8957.94,9076.5,8826.21,9076.5,3270],["2018-02-06",8826.21,9076.5,8694.47,8760.34,55310],["2018-02-07",8957.94,9260.93,8892.07,9260.93,9130],["2018-02-08",9195.06,9195.06,9195.06,9195.06,20],["2018-02-09",8826.21,9208.24,8826.21,9208.24,9030],["2018-02-12",8957.94,9287.28,8957.94,9168.71,9200],["2018-02-13",8957.94,9353.14,8957.94,9353.14,14490],["2018-02-21",9023.81,9405.84,9023.81,9089.67,12820],["2018-02-22",9036.98,9221.41,9036.98,9155.54,63080],["2018-02-23",9089.67,9181.89,8971.11,9089.67,10350],["2018-02-26",9089.67,9155.54,9023.81,9155.54,29610],["2018-02-27",9036.98,9195.06,9023.81,9023.81,10300],["2018-02-28",9181.89,9181.89,9023.81,9023.81,2870],["2018-03-01",8984.29,9063.33,8944.77,9063.33,1580],["2018-03-02",8931.59,9129.19,8931.59,8957.94,20310],["2018-03-05",8892.07,8957.94,8852.55,8892.07,36540],["2018-03-06",8892.07,8892.07,8272.92,8272.92,680],["2018-03-07",8365.14,8826.21,8365.14,8826.21,42230],["2018-03-08",8694.47,9155.54,8694.47,9089.67,20460],["2018-03-09",9471.7,9471.7,8839.38,8905.25,9000],["2018-03-12",8773.51,9076.5,8773.51,9010.63,22800],["2018-03-13",8957.94,9208.24,8957.94,9102.85,9580],["2018-03-14",8892.07,9050.15,8892.07,9050.15,11760],["2018-03-15",8892.07,8957.94,8720.82,8892.07,24700],["2018-03-16",8839.38,9076.5,8839.38,9076.5,37810],["2018-03-19",8957.94,9102.85,8957.94,9102.85,12620],["2018-03-20",9036.98,9142.37,8944.77,9089.67,17980],["2018-03-21",8957.94,9208.24,8957.94,9195.06,39160],["2018-03-22",9089.67,9827.39,8826.21,9221.41,61920],["2018-03-23",9722.0,9748.35,8957.94,9748.35,13230],["2018-03-26",9761.52,9985.47,9339.97,9616.61,27270],["2018-03-27",9748.35,9906.43,9366.32,9669.31,32760],["2018-03-28",9550.74,9735.17,9379.49,9722.0,32440],["2018-03-29",9550.74,9866.91,9484.88,9866.91,44060],["2018-03-30",9814.21,10248.94,9814.21,10248.94,38360],["2018-04-02",10156.72,10393.84,9880.08,10248.94,54720],["2018-04-03",10011.82,10262.11,10011.82,10235.76,33760],["2018-04-04",10275.28,10275.28,9893.25,10143.55,47170],["2018-04-05",9893.25,10248.94,9893.25,10024.99,16680],["2018-04-06",10011.82,10670.49,9748.35,10670.49,100800],["2018-04-09",10565.1,10802.22,10407.02,10775.87,38430],["2018-04-10",10407.02,10775.87,10341.15,10775.87,13810],["2018-04-11",10472.89,10841.74,10420.19,10472.89,62180],["2018-04-12",10275.28,10525.58,10143.55,10341.15,51300],["2018-04-13",10209.42,10446.54,10209.42,10446.54,13670],["2018-04-16",10446.54,10446.54,10011.82,10341.15,61360],["2018-04-17",10143.55,10407.02,10130.38,10275.28,20430],["2018-04-18",10156.72,10341.15,10156.72,10275.28,12820],["2018-04-19",10275.28,10327.98,10156.72,10275.28,24680],["2018-04-20",10024.99,10525.58,10011.82,10407.02,42500],["2018-04-23",10143.55,10407.02,10143.55,10248.94,9760],["2018-04-24",10275.28,10275.28,10143.55,10143.55,2510],["2018-04-26",10143.55,10143.55,9945.95,9945.95,32510],["2018-04-27",9945.95,10143.55,9814.21,10104.03,25330],["2018-05-02",10011.82,10393.84,10011.82,10393.84,35740],["2018-05-03",10143.55,10367.5,10011.82,10011.82,14820],["2018-05-04",10011.82,10354.32,10011.82,10327.98,45280],["2018-05-07",10143.55,10314.8,10143.55,10143.55,7600],["2018-05-08",10143.55,10301.63,10143.55,10143.55,12110],["2018-05-09",10011.82,10077.68,9945.95,10011.82,32560],["2018-05-10",9880.08,10011.82,9748.35,9972.29,33030],["2018-05-11",9814.21,10209.42,9616.61,10209.42,17640],["2018-05-14",10209.42,10341.15,9748.35,10341.15,5880],["2018-05-15",10011.82,10341.15,9880.08,10077.68,44640],["2018-05-16",10341.15,10393.84,10024.99,10143.55,22760],["2018-05-17",10143.55,10354.32,9629.79,10011.82,25580],["2018-05-18",9669.31,10341.15,9669.31,10011.82,9900],["2018-05-21",10407.02,10407.02,9880.08,9880.08,35380],["2018-05-22",9629.79,10222.59,9629.79,9748.35,23520],["2018-05-23",9748.35,9787.87,9550.74,9787.87,51540],["2018-05-24",9629.79,9748.35,9616.61,9748.35,18800],["2018-05-25",9748.35,9814.21,9590.27,9814.21,19970],["2018-05-28",9748.35,9748.35,9550.74,9682.48,7440],["2018-05-29",9616.61,9722.0,9616.61,9708.83,5710],["2018-05-30",9550.74,9708.83,9550.74,9708.83,6300],["2018-05-31",9484.88,9708.83,9366.32,9708.83,6510],["2018-06-01",9616.61,9735.17,9484.88,9735.17,17150],["2018-06-04",9616.61,9616.61,9221.41,9419.01,56010],["2018-06-05",9419.01,9432.18,8892.07,9419.01,73110],["2018-06-06",9419.01,9419.01,9221.41,9405.84,39210],["2018-06-07",9405.84,9405.84,9089.67,9339.97,53650],["2018-06-08",9089.67,9274.1,9089.67,9274.1,50730],["2018-06-11",9247.76,9247.76,9089.67,9234.58,2260],["2018-06-12",9234.58,9234.58,9050.15,9050.15,13930],["2018-06-13",9168.71,9168.71,8826.21,9036.98,36800],["2018-06-14",8760.34,9076.5,8760.34,9023.81,82300],["2018-06-15",8852.55,9010.63,8760.34,9010.63,67220],["2018-06-18",8957.94,9155.54,8957.94,9155.54,44180],["2018-06-19",9362.06,9637.41,9238.15,9362.06,3050],["2018-06-20",9224.38,9430.9,8962.79,9362.06,15620],["2018-06-21",9238.15,9362.06,9086.7,9362.06,24940],["2018-06-22",9086.7,9320.75,9086.7,9320.75,79800],["2018-06-25",9293.22,9293.22,9031.63,9224.38,61560],["2018-06-26",9224.38,9238.15,9086.7,9114.24,31770],["2018-06-27",9210.61,9210.61,8962.79,9155.54,17810],["2018-06-28",9086.7,9169.31,9086.7,9155.54,22660],["2018-06-29",9086.7,9444.66,8962.79,9444.66,34190],["2018-07-02",9444.66,9444.66,9017.86,9403.36,31860],["2018-07-03",9403.36,9403.36,9086.7,9224.38,9200],["2018-07-04",9086.7,9210.61,8949.03,8949.03,26410],["2018-07-05",8949.03,8962.79,8825.12,8825.12,30830],["2018-07-06",8852.65,9100.47,8811.35,8852.65,41260],["2018-07-09",8893.95,8893.95,8811.35,8852.65,62130],["2018-07-10",8811.35,9059.17,8811.35,9059.17,86880],["2018-07-11",8811.35,8921.49,8756.28,8811.35,44350],["2018-07-12",8811.35,8935.26,8701.21,8935.26,75830],["2018-07-13",8907.72,9004.1,8811.35,9004.1,76120],["2018-07-16",8976.56,9031.63,8921.49,9017.86,64600],["2018-07-17",8880.19,9017.86,8880.19,9017.86,53400],["2018-07-18",8949.03,9072.94,8949.03,9072.94,65610],["2018-07-19",9072.94,9072.94,8921.49,8921.49,56380],["2018-07-20",8921.49,8990.33,8921.49,8990.33,23180],["2018-07-23",8949.03,8990.33,8880.19,8949.03,30800],["2018-07-24",8949.03,8949.03,8687.44,8935.26,37160],["2018-07-25",8756.28,9086.7,8742.51,9086.7,61250],["2018-07-26",8852.65,8935.26,8852.65,8880.19,9350],["2018-07-27",8811.35,9362.06,8811.35,9293.22,23380],["2018-07-30",8962.79,9306.99,8962.79,9306.99,47650],["2018-07-31",9224.38,9499.73,9224.38,9485.97,50480],["2018-08-01",9320.75,9472.2,9306.99,9306.99,44960],["2018-08-02",9306.99,9375.83,9306.99,9375.83,9260],["2018-08-03",9334.52,9348.29,9114.24,9114.24,22350],["2018-08-06",9086.7,9155.54,9086.7,9155.54,16200],["2018-08-07",9086.7,9183.08,8880.19,9183.08,43790],["2018-08-08",9086.7,9196.84,9017.86,9183.08,20800],["2018-08-09",9031.63,9224.38,9031.63,9224.38,24820],["2018-08-10",9086.7,9265.68,9086.7,9265.68,18200],["2018-08-13",9155.54,9293.22,8962.79,9279.45,19550],["2018-08-14",9141.77,9210.61,9114.24,9210.61,90],["2018-08-15",9086.7,9334.52,9086.7,9334.52,19000],["2018-08-16",9293.22,9348.29,9224.38,9348.29,4010],["2018-08-17",9334.52,9761.32,9334.52,9761.32,1900],["2018-08-20",9637.41,9706.25,9637.41,9637.41,1400],["2018-08-21",9637.41,9637.41,9499.73,9568.57,13330],["2018-08-22",9499.73,9609.88,9444.66,9513.5,16200],["2018-08-23",9513.5,9527.27,9444.66,9499.73,15300],["2018-08-24",9362.06,9499.73,9362.06,9499.73,7000],["2018-08-27",9472.2,9499.73,9293.22,9485.97,8070],["2018-08-28",9348.29,9430.9,9224.38,9430.9,17520],["2018-08-29",9224.38,9348.29,9224.38,9348.29,11000],["2018-08-30",9155.54,9320.75,9086.7,9086.7,36870],["2018-08-31",9086.7,9320.75,9086.7,9320.75,23640],["2018-09-04",8687.44,9362.06,8687.44,9362.06,1170],["2018-09-05",9293.22,9775.09,9293.22,9706.25,9200],["2018-09-06",9568.57,9664.95,9568.57,9664.95,400],["2018-09-07",9623.64,9664.95,9430.9,9623.64,10900],["2018-09-10",9568.57,9568.57,9568.57,9568.57,10],["2018-09-11",9568.57,9568.57,9568.57,9568.57,0],["2018-09-12",9843.93,9843.93,9444.66,9706.25,20210],["2018-09-13",9499.73,9637.41,9499.73,9637.41,2700],["2018-09-14",9568.57,9623.64,9499.73,9582.34,17400],["2018-09-17",9499.73,9499.73,9499.73,9499.73,2700],["2018-09-18",9430.9,9554.81,9362.06,9362.06,32250],["2018-09-19",9348.29,9362.06,9293.22,9362.06,8700],["2018-09-20",9293.22,9334.52,9293.22,9334.52,14510],["2018-09-21",9293.22,9334.52,9251.92,9334.52,71990],["2018-09-24",9293.22,9348.29,9279.45,9348.29,29800],["2018-09-25",9293.22,9293.22,9210.61,9293.22,29000],["2018-09-26",9224.38,9265.68,9224.38,9224.38,16800],["2018-09-27",9251.92,9251.92,9224.38,9224.38,18180],["2018-09-28",9210.61,9293.22,9210.61,9279.45,37340],["2018-10-01",9279.45,9279.45,9169.31,9279.45,31200],["2018-10-02",9086.7,9265.68,9086.7,9265.68,16990],["2018-10-03",9238.15,9279.45,9224.38,9279.45,42760],["2018-10-04",9279.45,9279.45,9086.7,9279.45,35590],["2018-10-05",9155.54,9265.68,9155.54,9224.38,77110],["2018-10-08",9045.4,9265.68,9045.4,9251.92,40300],["2018-10-09",9224.38,9251.92,9086.7,9251.92,74550],["2018-10-10",9155.54,9251.92,9155.54,9224.38,38100],["2018-10-11",9224.38,9375.83,9224.38,9362.06,46620],["2018-10-12",9362.06,9637.41,9362.06,9637.41,69560],["2018-10-15",9637.41,9678.72,9485.97,9499.73,34290],["2018-10-16",9499.73,10050.44,9458.43,9499.73,22730],["2018-10-17",9472.2,9623.64,9293.22,9499.73,60500],["2018-10-18",9499.73,9499.73,9362.06,9499.73,6400],["2018-10-19",9430.9,9637.41,9430.9,9499.73,15610],["2018-10-22",9485.97,9568.57,9224.38,9362.06,71080],["2018-10-23",9362.06,9362.06,9293.22,9362.06,57400],["2018-10-24",9334.52,9403.36,9334.52,9403.36,120500],["2018-10-25",9375.83,10050.44,9362.06,10050.44,53990],["2018-10-26",9706.25,10050.44,9706.25,9912.77,38250],["2018-10-29",9857.7,9857.7,9637.41,9857.7,25550],["2018-10-30",9912.77,9967.84,9568.57,9857.7,5680],["2018-10-31",9637.41,10036.68,9637.41,9857.7,15760],["2018-11-01",9720.02,9885.23,9692.48,9885.23,1110],["2018-11-02",9775.09,10036.68,9775.09,9912.77,47910],["2018-11-05",9775.09,9981.61,9499.73,9899.0,51300],["2018-11-06",9912.77,9912.77,9637.41,9899.0,31800],["2018-11-07",9912.77,9912.77,9499.73,9568.57,42030],["2018-11-08",9499.73,9554.81,9430.9,9527.27,98040],["2018-11-09",9430.9,9513.5,9224.38,9362.06,40610],["2018-11-12",9362.06,9362.06,9224.38,9362.06,84170],["2018-11-13",9293.22,9362.06,9224.38,9362.06,9100],["2018-11-14",9334.52,9403.36,9334.52,9403.36,7560],["2018-11-15",9362.06,9403.36,9238.15,9403.36,7180],["2018-11-16",9362.06,9609.88,9293.22,9609.88,76730],["2018-11-19",9554.81,9637.41,9375.83,9637.41,14300],["2018-11-20",9609.88,9637.41,9568.57,9623.64,8100],["2018-11-21",9430.9,9568.57,9430.9,9568.57,27470],["2018-11-22",9430.9,9499.73,9430.9,9499.73,510],["2018-11-23",9637.41,9637.41,9513.5,9513.5,152070],["2018-11-26",9499.73,9637.41,9499.73,9609.88,6720],["2018-11-27",9582.34,9637.41,9499.73,9499.73,3510],["2018-11-28",9362.06,9541.04,9362.06,9499.73,30],["2018-11-29",9499.73,9761.32,9499.73,9499.73,6230],["2018-11-30",9499.73,9568.57,9499.73,9568.57,16740],["2018-12-03",9444.66,9899.0,9444.66,9637.41,10560],["2018-12-04",9444.66,9568.57,9444.66,9568.57,24110],["2018-12-05",9430.9,9499.73,9417.13,9499.73,24300],["2018-12-06",9568.57,9596.11,9499.73,9499.73,15800],["2018-12-07",9541.04,9568.57,9499.73,9527.27,12510],["2018-12-10",9568.57,9568.57,9541.04,9541.04,230],["2018-12-11",9709.91,9709.91,9709.91,9709.91,10],["2018-12-12",9709.91,9709.91,9569.18,9695.83,8210],["2018-12-13",9681.76,9695.83,9541.04,9541.04,49480],["2018-12-14",9653.62,9653.62,9653.62,9653.62,10],["2018-12-17",9639.54,9808.41,9597.33,9738.05,21910],["2018-12-18",9639.54,9695.83,9611.4,9625.47,42680],["2018-12-19",9569.18,9695.83,9569.18,9583.25,24010],["2018-12-20",9569.18,9583.25,9428.46,9569.18,11710],["2018-12-21",9569.18,9991.35,9569.18,9850.63,13800],["2018-12-24",9780.27,9906.92,9709.91,9766.2,42310],["2018-12-25",9752.12,9752.12,9569.18,9569.18,68120],["2018-12-26",9836.56,9836.56,9695.83,9695.83,68900],["2018-12-27",9667.69,9667.69,9667.69,9667.69,10],["2018-12-28",9667.69,9695.83,9639.54,9667.69,61360],["2019-01-02",10103.93,10103.93,9738.05,9738.05,6010],["2019-01-03",9822.48,9822.48,9569.18,9569.18,33140],["2019-01-04",9569.18,9808.41,9569.18,9569.18,14010],["2019-01-07",9766.2,9766.2,9512.89,9667.69,24510],["2019-01-08",9991.35,10019.5,9555.11,9639.54,169610],["2019-01-09",9639.54,9639.54,9498.82,9569.18,8430],["2019-01-10",9456.6,9555.11,9456.6,9555.11,30880],["2019-01-11",9709.91,9766.2,9639.54,9653.62,48130],["2019-01-14",9569.18,9836.56,9569.18,9836.56,43900],["2019-01-15",9498.82,9625.47,9428.46,9428.46,87420],["2019-01-16",9456.6,9555.11,9428.46,9484.75,78540],["2019-01-17",9498.82,9541.04,9428.46,9512.89,34020],["2019-01-18",9428.46,9512.89,9428.46,9428.46,74370],["2019-01-21",9977.28,9977.28,9709.91,9822.48,80180],["2019-01-22",9822.48,9822.48,9569.18,9808.41,61080],["2019-01-23",9569.18,9991.35,9569.18,9991.35,74600],["2019-01-24",9850.63,9935.06,9569.18,9569.18,28650],["2019-01-25",9569.18,9836.56,9569.18,9766.2,102230],["2019-01-28",9709.91,10272.8,9639.54,9920.99,124130],["2019-01-29",9920.99,10202.44,9780.27,10132.08,91880],["2019-01-30",10554.25,10554.25,9920.99,10132.08,51320],["2019-01-31",10132.08,10272.8,9991.35,10272.8,54720],["2019-02-01",10272.8,10582.39,10272.8,10540.17,133830],["2019-02-11",10554.25,11243.79,10160.22,10835.69,98960],["2019-02-12",10765.33,10765.33,10666.82,10694.97,59860],["2019-02-13",10694.97,10948.27,10624.61,10948.27,44880],["2019-02-14",10863.84,11398.59,10849.76,11243.79,42970],["2019-02-15",11159.36,11609.67,10638.68,10638.68,176090],["2019-02-18",10835.69,10976.42,10680.9,10765.33,266420],["2019-02-19",10849.76,11328.22,10765.33,10863.84,201740],["2019-02-20",10976.42,11117.14,10779.4,10835.69,110940],["2019-02-21",10835.69,10976.42,10694.97,10835.69,208510],["2019-02-22",10835.69,10849.76,10272.8,10554.25,92450],["2019-02-25",10483.88,11046.78,10483.88,11018.63,266590],["2019-02-26",11131.21,11778.54,11117.14,11778.54,384840],["2019-02-27",12242.92,12271.07,11539.31,11680.03,90540],["2019-02-28",11680.03,11680.03,11159.36,11539.31,203260],["2019-03-01",11750.39,11750.39,11257.86,11680.03,116180],["2019-03-04",11961.48,12496.23,11961.48,12496.23,109070],["2019-03-05",12946.54,13087.26,12496.23,12566.59,189610],["2019-03-06",12566.59,13227.99,12566.59,13227.99,148720],["2019-03-07",13368.71,13593.87,13298.35,13354.64,134850],["2019-03-08",13439.07,13509.43,13115.41,13312.42,90620],["2019-03-11",13354.64,14100.47,13227.99,14100.47,134870],["2019-03-12",14621.15,14930.74,14353.77,14466.35,134910],["2019-03-13",14424.14,14775.94,14142.69,14775.94,50420],["2019-03-14",14790.02,15296.62,14790.02,14987.03,52310],["2019-03-15",15085.54,15085.54,14255.27,14367.85,164430],["2019-03-18",14494.5,14775.94,14100.47,14635.22,74300],["2019-03-19",14705.58,14747.8,13790.88,13790.88,185550],["2019-03-20",13706.45,14001.97,13439.07,14001.97,143210],["2019-03-21",13790.88,14480.42,13650.16,13861.24,54230],["2019-03-22",13861.24,14241.2,13579.8,14156.76,95250],["2019-03-25",13790.88,13931.6,13453.15,13509.43,143160],["2019-03-26",13439.07,13748.66,13270.2,13368.71,57700],["2019-03-27",13650.16,14044.18,13439.07,13790.88,86970],["2019-03-28",13509.43,13762.74,13439.07,13622.01,59310],["2019-03-29",13622.01,13931.6,13622.01,13861.24,86710],["2019-04-01",14058.26,14635.22,13931.6,14635.22,139780],["2019-04-02",14916.67,15043.32,14353.77,14550.79,75700],["2019-04-03",14550.79,15113.68,14494.5,15057.39,170440],["2019-04-04",15057.39,16084.67,15057.39,16084.67,137090],["2019-04-05",16323.9,16394.26,15831.37,16309.83,55730],["2019-04-08",16394.26,16450.55,15761.01,15986.16,87890],["2019-04-09",15986.16,16042.45,15620.28,15704.72,63750],["2019-04-10",15521.78,15831.37,15198.11,15746.93,63420],["2019-04-11",15690.65,16464.62,15690.65,16394.26,90650],["2019-04-12",16323.9,16886.79,16323.9,16323.9,109320],["2019-04-16",16183.18,16675.71,16042.45,16577.2,50520],["2019-04-17",16366.12,16957.15,16042.45,16042.45,72800],["2019-04-18",16394.26,16563.13,16042.45,16323.9,132590],["2019-04-19",16323.9,16323.9,16140.96,16197.25,28140],["2019-04-22",16323.9,16366.12,15620.28,15620.28,49900],["2019-04-23",15887.66,16028.38,15620.28,15958.02,27860],["2019-04-24",15831.37,16464.62,15831.37,16056.53,61470],["2019-04-25",16056.53,16084.67,15845.44,15901.73,24520],["2019-04-26",15901.73,16520.91,15761.01,16436.48,97950],["2019-05-02",16506.84,16816.43,16464.62,16689.78,26920],["2019-05-03",16577.2,17449.69,16577.2,17449.69,83540],["2019-05-06",17449.69,17900.0,17238.6,17843.71,63930],["2019-05-07",17871.86,18575.47,17871.86,18575.47,76800],["2019-05-08",18575.47,18575.47,17280.82,17280.82,291400],["2019-05-09",17069.73,17660.77,17041.59,17210.46,54830],["2019-05-10",17449.69,17590.41,17041.59,17590.41,40070],["2019-05-13",17520.05,18054.8,17463.76,17956.29,81970],["2019-05-14",17956.29,18434.75,17731.13,18040.72,52590],["2019-05-15",18082.94,18082.94,17590.41,17702.99,82840],["2019-05-16",17632.63,17801.49,17590.41,17660.77,60220],["2019-05-17",17660.77,18575.47,17590.41,18575.47,102790],["2019-05-20",18575.47,19419.81,18336.24,19419.81,76420],["2019-05-21",19419.81,19419.81,18997.64,18997.64,41480],["2019-05-22",18997.64,19208.73,18603.62,18645.83,49390],["2019-05-23",18645.83,19419.81,18505.11,19349.45,58790],["2019-05-24",19405.74,19560.54,19208.73,19208.73,52180],["2019-05-27",19208.73,19982.7,19208.73,19841.98,103080],["2019-05-28",19841.98,19982.7,19419.81,19588.68,34850],["2019-05-29",19588.68,19630.9,19025.79,19349.45,38510],["2019-05-30",19349.45,19560.54,18927.28,19349.45,45410],["2019-05-31",19166.51,19490.17,18730.27,18786.56,72050],["2019-06-03",18786.56,18927.28,18505.11,18645.83,56060],["2019-06-04",18645.83,18997.64,18434.75,18997.64,33150],["2019-06-05",19138.37,19476.1,19138.37,19250.94,25010],["2019-06-06",19279.09,19279.09,18997.64,19068.0,17720],["2019-06-07",19236.87,19349.45,19082.08,19349.45,55550],["2019-06-10",19419.81,19827.91,19419.81,19560.54,119760],["2019-06-11",19630.9,19982.7,18195.52,18716.2,157410],["2019-06-12",18969.5,18969.5,18716.2,18828.77,32810],["2019-06-13",18716.2,18856.92,18012.58,18265.88,99120],["2019-06-14",18265.88,18561.4,18012.58,18012.58,68300],["2019-06-17",17955.62,18140.73,17798.99,17841.71,29970],["2019-06-18",17969.86,18653.34,17969.86,18653.34,50410],["2019-06-19",18938.13,19222.91,18938.13,19151.71,48800],["2019-06-20",19151.71,19208.67,18938.13,19066.28,29230],["2019-06-21",19080.52,19365.3,19037.8,19222.91,55900],["2019-06-24",19351.06,19635.85,19322.58,19593.13,47130],["2019-06-25",19593.13,19792.48,19208.67,19237.15,43950],["2019-06-26",19222.91,19450.74,18809.97,19109.0,56510],["2019-06-27",18952.37,19365.3,18952.37,19265.63,30500],["2019-06-28",19436.5,19650.09,19279.87,19650.09,68270],["2019-07-01",19934.87,19991.83,19792.48,19892.15,42290],["2019-07-02",19892.15,19934.87,19650.09,19778.24,43160],["2019-07-03",19692.8,19934.87,19692.8,19934.87,73090],["2019-07-04",21330.31,21330.31,21074.01,21330.31,162230],["2019-07-05",21643.57,22327.05,21643.57,22156.18,170540],["2019-07-08",22497.92,22497.92,21586.62,21928.36,106350],["2019-07-09",21814.44,22327.05,21643.57,22127.71,106490],["2019-07-10",22298.58,22526.4,22127.71,22440.97,110680],["2019-07-11",22697.27,23266.84,22697.27,23067.49,171910],["2019-07-12",23608.58,23864.89,23209.88,23209.88,148440],["2019-07-15",23352.28,23921.84,23352.28,23608.58,84520],["2019-07-16",23637.06,23921.84,22782.71,23067.49,298770],["2019-07-17",23209.88,23266.84,22070.75,22213.14,303190],["2019-07-18",22156.18,23010.54,21928.36,22982.06,89820],["2019-07-19",23067.49,23637.06,23067.49,23295.32,103440],["2019-07-22",23323.8,23323.8,22782.71,23039.01,131730],["2019-07-23",23323.8,23352.28,22868.14,23266.84,146660],["2019-07-24",23266.84,23352.28,22925.1,23010.54,53940],["2019-07-25",22925.1,23124.45,22782.71,22925.1,90250],["2019-07-26",22811.19,22896.62,22412.49,22640.32,106030],["2019-07-29",22640.32,22640.32,22070.75,22213.14,110720],["2019-07-30",22355.53,23152.93,22213.14,22896.62,95430],["2019-07-31",22896.62,23067.49,22355.53,22497.92,65850],["2019-08-01",22497.92,24064.24,22497.92,24064.24,432760],["2019-08-02",24890.11,25715.98,24776.2,24918.59,214830],["2019-08-05",25060.98,25060.98,24349.02,24747.72,98150],["2019-08-06",24206.63,26456.42,23665.54,26086.2,334790],["2019-08-07",26143.16,26200.12,25004.02,25630.55,128180],["2019-08-08",25630.55,25630.55,25117.94,25288.81,73350],["2019-08-09",25288.81,25630.55,25060.98,25060.98,95420],["2019-08-12",24918.59,25345.76,24662.28,24833.15,64260],["2019-08-13",24633.8,24662.28,23209.88,24064.24,203870],["2019-08-14",24206.63,24434.46,23352.28,23921.84,62950],["2019-08-15",23352.28,24064.24,23352.28,24035.76,58260],["2019-08-16",24206.63,25146.41,24206.63,24947.07,120300],["2019-08-19",24776.2,25032.5,24349.02,24633.8,176780],["2019-08-20",24861.63,25858.37,24861.63,25858.37,309530],["2019-08-21",26057.72,26143.16,25288.81,25345.76,134740],["2019-08-22",25488.16,25516.63,24918.59,24947.07,94210],["2019-08-23",25032.5,25117.94,24519.89,24833.15,63040],["2019-08-26",24833.15,25288.81,24206.63,24918.59,46920],["2019-08-27",25174.89,25317.29,24292.06,24292.06,86100],["2019-08-28",24292.06,24747.72,23921.84,23921.84,138240],["2019-08-29",23921.84,24206.63,23181.41,23494.67,124920],["2019-08-30",23494.67,23779.45,22782.71,22782.71,141140],["2019-09-03",22782.71,23039.01,21187.92,21187.92,415230],["2019-09-04",19991.83,21159.44,19707.04,21074.01,297290],["2019-09-05",21643.57,21643.57,21187.92,21216.4,78430],["2019-09-06",21358.79,21643.57,20504.44,20504.44,60840],["2019-09-09",20504.44,20504.44,19080.52,19080.52,312650],["2019-09-10",18539.43,19052.04,17770.51,18083.78,447460],["2019-09-11",18795.73,19336.82,18368.56,19336.82,170740],["2019-09-12",19934.87,20447.48,19934.87,20219.65,167180],["2019-09-13",20134.22,20362.05,19678.56,20362.05,134170],["2019-09-16",20504.44,20618.35,19934.87,19934.87,165180],["2019-09-17",19934.87,20362.05,19621.61,20362.05,137810],["2019-09-18",20475.96,20618.35,19934.87,20219.65,70740],["2019-09-19",20276.61,20276.61,19707.04,20191.18,66690],["2019-09-20",20191.18,20191.18,19849.44,19849.44,129640],["2019-09-23",19678.56,19849.44,18795.73,18795.73,136230],["2019-09-24",18795.73,19222.91,18482.47,18938.13,117680],["2019-09-25",19165.95,19479.22,18938.13,19365.3,78030],["2019-09-26",19849.44,19849.44,19393.78,19450.74,37740],["2019-09-27",19507.69,19650.09,19222.91,19222.91,103560],["2019-09-30",19507.69,20077.26,19080.52,19934.87,222090],["2019-10-01",20504.44,20732.26,20048.78,20646.83,109580],["2019-10-02",20646.83,20703.79,20362.05,20390.52,120680],["2019-10-03",20219.65,20960.09,19934.87,20903.14,105340],["2019-10-04",20931.61,21216.4,20931.61,21159.44,90920],["2019-10-07",21159.44,21244.88,20504.44,20789.22,77420],["2019-10-08",20675.31,21216.4,20675.31,21102.48,114020],["2019-10-09",21216.4,21757.49,20874.66,21472.7,103200],["2019-10-10",21586.62,21871.4,21074.01,21130.96,48190],["2019-10-11",21358.79,21358.79,21017.05,21074.01,42430],["2019-10-14",21301.83,21643.57,20504.44,20504.44,120430],["2019-10-15",20675.31,20960.09,20362.05,20960.09,83380],["2019-10-16",21301.83,22213.14,21273.35,22213.14,280980],["2019-10-17",22213.14,22782.71,21928.36,22782.71,95820],["2019-10-18",23921.84,24149.67,23238.36,23665.54,392980],["2019-10-21",23637.06,23637.06,23095.97,23409.23,190300],["2019-10-22",23352.28,23637.06,23039.01,23580.1,120290],["2019-10-23",23637.06,24633.8,23580.1,24349.02,257240],["2019-10-24",24349.02,24747.72,23921.84,24206.63,152600],["2019-10-25",24292.06,24633.8,24206.63,24349.02,162330],["2019-10-28",24434.46,24491.41,24149.67,24206.63,139620],["2019-10-29",24149.67,24349.02,23437.71,23494.67,260820],["2019-10-30",23409.23,24092.71,23409.23,23893.37,180150],["2019-10-31",24149.67,24206.63,23580.1,23637.06,87940],["2019-11-01",23637.06,23836.41,22925.1,23352.28,217560],["2019-11-04",23181.41,23750.97,23010.54,23437.71,131560],["2019-11-05",23494.67,24064.24,23380.75,23864.89,70290],["2019-11-06",23921.84,25317.29,23921.84,24776.2,530660],["2019-11-07",24633.8,25146.41,24548.37,24690.76,228300],["2019-11-08",24776.2,25032.5,24491.41,24576.85,136220],["2019-11-11",24519.89,24633.8,24320.54,24491.41,99480],["2019-11-12",24491.41,24833.15,24491.41,24633.8,186150],["2019-11-13",24633.8,24861.63,24121.19,24121.19,139400],["2019-11-14",24121.19,24349.02,23893.37,24206.63,92090],["2019-11-15",24206.63,24776.2,24092.71,24633.8,87510],["2019-11-18",24633.8,25488.16,24633.8,25288.81,346950],["2019-11-19",25288.81,25573.59,25060.98,25231.85,68910],["2019-11-20",25089.46,25459.68,25060.98,25231.85,82850],["2019-11-21",25231.85,25630.55,25174.89,25402.72,167550],["2019-11-22",25402.72,25772.94,23637.06,23637.06,628410],["2019-11-25",23067.49,23352.28,22127.71,23352.28,302870],["2019-11-26",23352.28,23864.89,23266.84,23523.15,114960],["2019-11-27",23209.88,23893.37,23067.49,23266.84,117770],["2019-11-28",23266.84,23494.67,22754.23,23209.88,243420],["2019-11-29",23209.88,23466.19,22925.1,23238.36,71000],["2019-12-02",23152.93,23238.36,21615.09,21615.09,513470],["2019-12-03",20817.7,21785.97,20589.87,21785.97,284070],["2019-12-04",21785.97,21899.88,21102.48,21358.79,97380],["2019-12-05",21358.79,21785.97,21130.96,21472.7,295000],["2019-12-06",21501.18,21672.05,21216.4,21216.4,135490],["2019-12-09",21216.4,21615.09,21159.44,21529.66,81860],["2019-12-10",21586.62,21785.97,21358.79,21501.18,116790],["2019-12-11",21501.18,22327.05,21501.18,22298.58,133230],["2019-12-12",22327.05,22725.75,22327.05,22355.53,177640],["2019-12-13",22298.58,22554.88,22156.18,22270.1,122290],["2019-12-16",22270.1,22412.49,21672.05,22184.66,98620],["2019-12-17",21956.84,22070.75,21785.97,21842.92,69920],["2019-12-18",21700.53,22156.18,21615.09,21928.36,60420],["2019-12-19",21785.97,22497.92,21785.97,22213.14,49310],["2019-12-20",22099.23,22640.32,22099.23,22497.92,68820],["2019-12-23",22497.92,22554.88,22013.79,22497.92,78440],["2019-12-24",22070.75,22355.53,21956.84,22156.18,41610],["2019-12-25",22127.71,22839.67,22013.79,22583.36,101050],["2019-12-26",22754.23,22754.23,22497.92,22611.84,28100],["2019-12-27",22611.84,22782.71,22327.05,22725.75,38720],["2019-12-30",22697.27,23039.01,22440.97,22526.4,66890],["2019-12-31",22526.4,22725.75,22241.62,22497.92,42500],["2020-01-02",22497.92,22697.27,22213.14,22469.45,74250],["2020-01-03",22298.58,22497.92,20903.14,20903.14,307170],["2020-01-06",20903.14,20903.14,19450.74,19450.74,619600],["2020-01-07",19450.74,19764.0,18795.73,19764.0,127380],["2020-01-08",19422.26,19507.69,18482.47,18596.39,232580],["2020-01-09",19023.56,19336.82,18881.17,19336.82,158510],["2020-01-10",19507.69,19820.96,19137.48,19222.91,109670],["2020-01-13",19222.91,19365.3,18824.21,18966.61,53180],["2020-01-14",18995.08,19422.26,18795.73,19251.39,103610],["2020-01-15",19308.35,19906.39,19308.35,19536.17,82530],["2020-01-16",19536.17,19849.44,19393.78,19650.09,55260],["2020-01-17",19650.09,19678.56,18283.12,19052.04,289540],["2020-01-20",18795.73,19080.52,18226.17,18795.73,133200],["2020-01-21",19052.04,19052.04,18510.95,18795.73,72760],["2020-01-22",18795.73,18795.73,18226.17,18226.17,160430],["2020-01-30",17685.08,17742.03,16973.12,16973.12,271120],["2020-01-31",15947.9,16261.16,15805.5,15805.5,145960],["2020-02-03",14723.33,14723.33,14723.33,14723.33,52150],["2020-02-04",13698.1,14666.37,13698.1,13698.1,279150],["2020-02-05",12758.32,14637.89,12758.32,14637.89,538320],["2020-02-06",14979.63,15634.63,14808.76,15634.63,166720],["2020-02-07",15663.11,16090.29,15349.85,15463.76,210080],["2020-02-10",14951.15,15292.89,14552.46,14951.15,192770],["2020-02-11",14865.72,15378.33,14808.76,15349.85,236630],["2020-02-12",15349.85,15833.98,15093.54,15463.76,128130],["2020-02-13",15522.34,15698.06,15405.19,15639.49,83820],["2020-02-14",15639.49,16137.37,15551.63,15990.94,139940],["2020-02-17",15990.94,16693.84,15961.65,16693.84,124130],["2020-02-18",16810.99,17279.58,16693.84,16986.71,158510],["2020-02-19",16986.71,18158.21,16840.27,18158.21,309310],["2020-02-20",18743.96,19036.83,18363.22,18743.96,237640],["2020-02-21",18480.37,19183.27,18158.21,18743.96,234500],["2020-02-24",17953.2,18158.21,17455.31,17455.31,363960],["2020-02-25",16283.81,18011.77,16254.52,18011.77,316020],["2020-02-26",16840.27,18011.77,16840.27,17953.2,157430],["2020-02-27",17865.33,18304.64,17836.05,17982.48,152550],["2020-02-28",17426.02,17953.2,16957.42,17806.76,248030],["2020-03-02",17513.88,18421.79,17513.88,18011.77,154760],["2020-03-03",18275.36,18451.08,17513.88,18304.64,216490],["2020-03-04",18041.06,18304.64,17836.05,18099.63,161900],["2020-03-05",18158.21,18275.36,17718.9,17836.05,259980],["2020-03-06",17836.05,18099.63,17631.03,17865.33,165850],["2020-03-09",16635.26,17191.72,16635.26,16635.26,184240],["2020-03-10",15522.34,16605.97,15493.05,16108.09,482750],["2020-03-11",16137.37,16430.25,14995.16,15229.46,241700],["2020-03-12",14204.4,14643.72,14175.12,14175.12,190420],["2020-03-13",13193.99,14350.84,13193.99,13765.09,428100],["2020-03-16",13765.09,14175.12,13032.91,13472.22,147430],["2020-03-17",12886.47,14409.42,12886.47,14409.42,200200],["2020-03-18",14907.3,15112.31,14467.99,14790.15,193690],["2020-03-19",14204.4,14614.43,13911.53,14497.28,123890],["2020-03-20",14643.72,14790.15,14057.97,14760.87,154490],["2020-03-23",13823.67,14028.68,13735.81,13735.81,226980],["2020-03-24",13472.22,13823.67,13252.56,13530.79,121080],["2020-03-25",13940.82,14204.4,13750.45,13823.67,128560],["2020-03-26",13618.66,13765.09,13296.49,13325.78,281720],["2020-03-27",13325.78,13384.36,12827.89,13135.41,102240],["2020-03-30",12359.3,12681.46,12227.5,12388.58,218490],["2020-03-31",12388.58,12827.89,11714.97,12242.15,99460],["2020-04-01",11802.83,12813.25,11802.83,12740.03,89560],["2020-04-03",12622.88,13472.22,12622.88,13355.07,92900],["2020-04-06",13735.81,13955.46,13472.22,13940.82,99350],["2020-04-07",14057.97,14087.25,13647.94,13999.39,102660],["2020-04-08",13735.81,14175.12,13325.78,13999.39,95830],["2020-04-09",14057.97,14965.88,13999.39,14965.88,348940],["2020-04-10",15229.46,15463.76,14673.0,14936.59,107090],["2020-04-13",14936.59,15170.89,14702.29,14936.59,69390],["2020-04-14",14936.59,15141.6,14702.29,15141.6,178430],["2020-04-15",15141.6,16195.95,15141.6,16195.95,254850],["2020-04-16",16108.09,16254.52,15873.79,16166.66,95000],["2020-04-17",16488.82,16840.27,16225.24,16225.24,373880],["2020-04-20",16342.39,16342.39,15639.49,16020.22,242640],["2020-04-21",15668.78,15873.79,14907.3,14936.59,249040],["2020-04-22",14643.72,15580.91,14467.99,15522.34,163650],["2020-04-23",16078.8,16078.8,15375.9,15375.9,148560],["2020-04-24",15434.48,15463.76,15200.18,15346.61,90030],["2020-04-27",15639.49,16400.96,15288.04,16400.96,658820],["2020-04-28",16693.84,16957.42,16400.96,16635.26,230740],["2020-04-29",16840.27,17191.72,16488.82,16635.26,232240],["2020-05-04",16254.52,16693.84,15727.35,15756.64,418480],["2020-05-05",15756.64,16342.39,15756.64,16254.52,110990],["2020-05-06",16254.52,16723.12,16195.95,16693.84,158920],["2020-05-07",16752.41,16752.41,16459.54,16635.26,141690],["2020-05-08",16693.84,16898.85,16400.96,16400.96,384280],["2020-05-11",16635.26,16810.99,16400.96,16635.26,147640],["2020-05-12",16635.26,17338.16,16313.1,17338.16,415870],["2020-05-13",17250.3,17543.17,16986.71,17133.15,276100],["2020-05-14",16986.71,17221.01,16986.71,16986.71,203580],["2020-05-15",16986.71,16986.71,16430.25,16547.4,268680],["2020-05-18",16605.97,16928.14,16371.67,16810.99,143460],["2020-05-19",17133.15,17133.15,16781.7,16840.27,185620],["2020-05-20",16840.27,16928.14,16547.4,16693.84,261800],["2020-05-21",16869.56,17250.3,16723.12,16986.71,242570],["2020-05-22",17016.0,17367.45,17016.0,17162.43,265850],["2020-05-25",17372.83,18064.14,17102.32,18034.08,468360],["2020-05-26",18124.25,18484.93,17883.8,17913.85,301150],["2020-05-27",17883.8,18184.37,17613.29,17613.29,278180],["2020-05-28",17613.29,17733.51,17342.78,17463.0,234500],["2020-05-29",17463.0,17943.91,17463.0,17853.74,244640],["2020-06-01",18154.31,19086.07,18064.14,19086.07,583060],["2020-06-02",19356.58,19356.58,18334.65,18484.93,462470],["2020-06-03",18484.93,19086.07,18484.93,18905.73,170340],["2020-06-04",19086.07,19086.07,18575.1,18575.1,208360],["2020-06-05",18424.82,18725.39,18394.76,18635.22,112730],["2020-06-08",18785.5,18935.79,18605.16,18935.79,342310],["2020-06-09",18965.84,19326.52,18785.5,18845.62,257030],["2020-06-10",18845.62,19296.47,18484.93,19116.13,235740],["2020-06-11",19116.13,19236.35,17793.63,17793.63,381270],["2020-06-12",16621.41,17583.23,16621.41,17312.72,257290],["2020-06-15",17312.72,17493.06,16200.62,16200.62,311660],["2020-06-16",16531.24,17012.15,16290.79,17012.15,154820],["2020-06-17",17432.95,17583.23,17042.21,17222.55,146620],["2020-06-18",16982.09,17613.29,16861.87,17432.95,83320],["2020-06-19",17463.0,17523.12,17282.66,17463.0,89790],["2020-06-22",17583.23,17793.63,17493.06,17583.23,85990],["2020-06-23",17583.23,17733.51,17282.66,17523.12,106960],["2020-06-24",17493.06,17643.34,17012.15,17042.21,117420],["2020-06-25",16831.81,17132.38,16681.53,16921.98,123530],["2020-06-26",17042.21,17282.66,16711.58,16831.81,56470],["2020-06-29",16591.36,16801.75,16080.39,16290.79,115780],["2020-06-30",16501.18,16591.36,15479.25,15960.16,123500],["2020-07-01",16170.56,16651.47,15960.16,16651.47,74590],["2020-07-02",16681.53,16831.81,16320.84,16531.24,71640],["2020-07-03",16531.24,16681.53,16501.18,16501.18,80930],["2020-07-06",16861.87,17012.15,16771.7,16982.09,105460],["2020-07-07",16982.09,17132.38,16531.24,16531.24,129050],["2020-07-08",16621.41,16831.81,16501.18,16651.47,83630],["2020-07-09",16711.58,17102.32,16651.47,17102.32,174290],["2020-07-10",16861.87,17132.38,16861.87,16982.09,72780],["2020-07-13",16982.09,17162.43,16711.58,16891.92,107250],["2020-07-14",16891.92,16891.92,16651.47,16741.64,76490],["2020-07-15",16831.81,16982.09,16741.64,16861.87,91880],["2020-07-16",16861.87,17102.32,16831.81,16952.04,93580],["2020-07-17",16952.04,18124.25,16952.04,17883.8,547350],["2020-07-20",18334.65,18484.93,18034.08,18154.31,289450],["2020-07-21",18154.31,18184.37,17613.29,18004.03,166510],["2020-07-22",18034.08,18214.42,17793.63,17883.8,245610],["2020-07-23",17883.8,18034.08,17523.12,17913.85,97110],["2020-07-24",17883.8,18184.37,16711.58,16952.04,292420],["2020-07-27",15990.22,16651.47,15779.82,15779.82,436710],["2020-07-28",15779.82,16531.24,15779.82,16471.13,175640],["2020-07-29",15930.11,16050.33,15328.97,15839.94,284960],["2020-07-30",16050.33,16290.79,15990.22,16080.39,129260],["2020-07-31",15779.82,16080.39,15779.82,15779.82,145730],["2020-08-03",15930.11,16350.9,15809.88,16350.9,160640],["2020-08-04",16591.36,16621.41,16320.84,16380.96,183730],["2020-08-05",16380.96,16952.04,16200.62,16891.92,273280],["2020-08-06",16891.92,16921.98,16681.53,16741.64,142020],["2020-08-07",16741.64,16921.98,16651.47,16831.81,234550],["2020-08-10",16891.92,17883.8,16891.92,17432.95,464330],["2020-08-11",17733.51,17763.57,17342.78,17432.95,186800],["2020-08-12",17402.89,17553.17,17162.43,17282.66,108550],["2020-08-13",17432.95,17583.23,17312.72,17493.06,238820],["2020-08-14",17493.06,17493.06,17132.38,17222.55,253900],["2020-08-17",17222.55,17372.83,17012.15,17282.66,202330],["2020-08-18",17282.66,17763.57,17162.43,17643.34,295080],["2020-08-19",17673.4,18875.67,17673.4,18875.67,937400],["2020-08-20",19266.41,19777.38,18935.79,19386.64,566660],["2020-08-21",19386.64,19687.21,19146.18,19386.64,260580],["2020-08-24",19627.09,19687.21,19296.47,19446.75,396690],["2020-08-25",19446.75,19506.87,19176.24,19296.47,334620],["2020-08-26",19446.75,20618.97,19356.58,20618.97,640870],["2020-08-27",20739.19,21009.71,20408.57,20408.57,299160],["2020-08-28",20438.63,20739.19,20288.34,20348.46,249690],["2020-08-31",20168.11,20288.34,19386.64,19627.09,546010],["2020-09-01",19687.21,20017.83,19446.75,19897.6,274290],["2020-09-03",20438.63,20438.63,19867.55,19957.72,310190],["2020-09-04",19897.6,21009.71,19747.32,20829.36,514660],["2020-09-07",20829.36,21190.05,20348.46,20378.51,358140],["2020-09-08",20378.51,20618.97,20228.23,20498.74,145700],["2020-09-09",20288.34,20649.02,20138.06,20558.85,209220],["2020-09-10",20889.48,21911.41,20618.97,21220.1,427330],["2020-09-11",21220.1,21520.67,21129.93,21220.1,147800],["2020-09-14",21190.05,21280.22,21039.76,21099.88,231170],["2020-09-15",21099.88,21099.88,20799.31,21009.71,384330],["2020-09-16",20979.65,21460.56,20979.65,20979.65,257150],["2020-09-17",21194.67,21194.67,20887.5,20948.93,208630],["2020-09-18",20795.35,20948.93,20703.2,20795.35,261840],["2020-09-21",20764.63,20948.93,20703.2,20764.63,136770],["2020-09-22",20580.33,20703.2,20488.18,20549.61,209760],["2020-09-23",20488.18,21348.25,20488.18,21102.52,218870],["2020-09-24",21102.52,21256.1,20979.65,21071.8,91840],["2020-09-25",21071.8,21194.67,20918.21,21010.37,100800],["2020-09-28",21133.23,21225.38,20948.93,21041.08,210620],["2020-09-29",21041.08,21655.42,21041.08,21501.84,408980],["2020-09-30",22576.93,22730.51,22116.17,22423.34,609600],["2020-10-01",22423.34,22638.36,22239.04,22269.76,236040],["2020-10-02",22300.48,22300.48,21501.84,21901.16,438190],["2020-10-05",21839.72,22300.48,21839.72,22239.04,245780],["2020-10-06",22392.63,22454.06,22024.02,22239.04,129800],["2020-10-07",22269.76,22331.19,22054.74,22054.74,183950],["2020-10-08",22116.17,22116.17,21809.01,22054.74,150560],["2020-10-09",21962.59,22116.17,21931.87,22054.74,59310],["2020-10-12",22146.89,22269.76,21778.29,21778.29,136280],["2020-10-13",21809.01,21931.87,21624.7,21809.01,98740],["2020-10-14",21931.87,21962.59,21778.29,21809.01,102090],["2020-10-15",21809.01,21931.87,21194.67,21194.67,262290],["2020-10-16",21194.67,21348.25,20549.61,20887.5,396810],["2020-10-19",20887.5,21102.52,20641.76,20979.65,147380],["2020-10-20",20733.91,21102.52,20672.48,20887.5,161470],["2020-10-21",20795.35,20887.5,20580.33,20580.33,193640],["2020-10-22",20426.74,20518.89,20242.44,20365.31,172090],["2020-10-23",20365.31,20426.74,20273.16,20273.16,164370],["2020-10-26",20396.03,20396.03,19965.99,19965.99,217150],["2020-10-27",19843.12,19904.56,19505.24,19505.24,151520],["2020-10-28",19351.65,19351.65,18737.31,19013.77,281850],["2020-10-29",18890.9,19965.99,18491.58,19351.65,262800],["2020-10-30",19505.24,19812.41,19290.22,19658.82,110960],["2020-11-02",19720.26,19720.26,19474.52,19505.24,56750],["2020-11-03",19658.82,20119.58,19351.65,20119.58,203450],["2020-11-04",20211.73,20795.35,20150.29,20672.48,183970],["2020-11-05",20580.33,20641.76,20058.14,20058.14,155200],["2020-11-06",20119.58,20580.33,20058.14,20242.44,222320],["2020-11-09",20518.89,20518.89,20303.88,20488.18,122850],["2020-11-10",20580.33,21194.67,20426.74,20826.06,375770],["2020-11-11",20887.5,21010.37,20764.63,20856.78,79470],["2020-11-12",21041.08,21593.99,21041.08,21440.4,230310],["2020-11-13",21655.42,22361.91,21532.55,22331.19,590400],["2020-11-16",22822.66,23221.98,22484.78,22914.81,499110],["2020-11-17",22976.25,23037.68,22576.93,22822.66,256000],["2020-11-18",22791.95,22853.38,22515.49,22822.66,284460],["2020-11-19",22822.66,23160.55,22730.51,22884.1,232110],["2020-11-20",23006.96,23037.68,22669.08,23037.68,307310],["2020-11-23",23191.27,23897.75,23191.27,23774.89,428590],["2020-11-24",23897.75,23897.75,23099.12,23314.13,319510],["2020-11-25",23529.15,23529.15,22945.53,23314.13,430060],["2020-11-26",23989.91,24905.88,23771.82,24905.88,943710],["2020-11-27",25909.1,25909.1,25080.36,25298.45,516340],["2020-11-30",24862.27,25211.21,24600.56,24687.79,440040],["2020-12-01",23989.91,24949.5,23989.91,24905.88,400980],["2020-12-02",24731.41,24862.27,24164.38,24338.85,522280],["2020-12-03",24426.09,24687.79,24164.38,24382.47,259580],["2020-12-04",24426.09,24426.09,24164.38,24164.38,326590],["2020-12-07",24382.47,24382.47,23815.43,24033.52,332500],["2020-12-08",23989.91,24033.52,23771.82,23989.91,446480],["2020-12-09",23989.91,25080.36,23989.91,24644.18,356200],["2020-12-10",24775.03,24949.5,24338.85,24338.85,202380],["2020-12-11",24338.85,24469.7,24077.14,24426.09,213000],["2020-12-14",24644.18,24644.18,24338.85,24556.94,293080],["2020-12-15",24426.09,25516.54,24338.85,25254.83,642090],["2020-12-16",25254.83,25691.01,25254.83,25385.68,285200],["2020-12-17",25167.59,25429.3,24949.5,25080.36,211070],["2020-12-18",25342.06,25342.06,24862.27,24949.5,250950],["2020-12-21",25080.36,25952.72,24775.03,25472.92,400600],["2020-12-22",25167.59,27217.64,25123.97,27217.64,948480],["2020-12-23",27915.53,28090.0,26912.31,27043.17,287210],["2020-12-24",26825.08,27043.17,25429.3,26606.99,365410],["2020-12-25",26388.9,27828.29,25734.63,27392.11,526970],["2020-12-28",27479.35,27697.44,26737.84,27174.02,274160],["2020-12-29",27086.78,27566.58,26825.08,27217.64,230640],["2020-12-30",27043.17,27392.11,26955.93,27043.17,258290],["2020-12-31",27043.17,27217.64,26955.93,27130.4,176190],["2021-01-04",27479.35,28438.94,27217.64,27697.44,411400],["2021-01-05",27697.44,28046.38,27566.58,27828.29,283100],["2021-01-06",27871.91,28133.62,27697.44,27828.29,268200],["2021-01-07",27697.44,27784.67,27261.26,27653.82,372200],["2021-01-08",27697.44,28395.32,27479.35,28046.38,339500],["2021-01-11",28351.71,28351.71,27653.82,28090.0,198100],["2021-01-12",28220.85,29224.07,27915.53,28962.36,411200],["2021-01-13",29180.45,29442.16,28351.71,28482.56,277100],["2021-01-14",28264.47,28351.71,27479.35,28177.23,612800],["2021-01-15",28177.23,28308.09,27784.67,27828.29,463400],["2021-01-18",27915.53,28395.32,27828.29,28090.0,483600],["2021-01-19",27828.29,27915.53,26127.19,26127.19,567800],["2021-01-20",25734.63,26170.81,24338.85,25298.45,403700],["2021-01-21",25909.1,26127.19,25342.06,26127.19,296400],["2021-01-22",26170.81,26388.9,25647.39,25734.63,295400],["2021-01-25",25342.06,25734.63,25167.59,25385.68,317500],["2021-01-26",25516.54,25516.54,24251.61,24426.09,342600],["2021-01-27",24208.0,24338.85,23117.55,23248.4,394000],["2021-01-28",22245.19,22681.37,21634.53,21634.53,544800],["2021-01-29",20325.99,23117.55,20325.99,22681.37,315900],["2021-02-01",22724.98,22899.46,21590.92,22245.19,267200],["2021-02-02",22070.71,22768.6,21372.82,22681.37,238300],["2021-02-03",22681.37,23859.05,22681.37,23815.43,268400],["2021-02-04",23815.43,23859.05,23379.25,23553.73,191000],["2021-02-05",23553.73,23815.43,23335.64,23771.82,198400],["2021-02-08",23771.82,24251.61,22899.46,23161.16,251200],["2021-02-09",23161.16,23771.82,22943.07,23771.82,183500],["2021-02-17",24251.61,24818.65,23597.34,24731.41,189100],["2021-02-18",25080.36,25298.45,24644.18,25167.59,282000],["2021-02-19",24862.27,25298.45,24644.18,25080.36,196000],["2021-02-22",25080.36,25298.45,24818.65,24993.12,159600],["2021-02-23",24993.12,25080.36,24687.79,24687.79,218100],["2021-02-24",24687.79,25560.15,24687.79,25167.59,387100],["2021-02-25",25298.45,25298.45,24862.27,24993.12,126500],["2021-02-26",24775.03,25080.36,24644.18,24905.88,135900],["2021-03-01",24949.5,25516.54,24775.03,25472.92,425200],["2021-03-02",25691.01,25734.63,25298.45,25647.39,376700],["2021-03-03",25603.77,26432.51,25516.54,26083.57,498600],["2021-03-04",26170.81,26170.81,24862.27,25298.45,316300],["2021-03-05",25167.59,25385.68,24687.79,25080.36,235200],["2021-03-08",25298.45,25516.54,24949.5,25080.36,243300],["2021-03-09",25080.36,25385.68,24862.27,25211.21,152500],["2021-03-10",25211.21,25647.39,25167.59,25516.54,277900],["2021-03-11",25952.72,26825.08,25647.39,26519.75,615100],["2021-03-12",26737.84,26737.84,26170.81,26214.42,225300],["2021-03-15",26476.13,26476.13,25996.33,26170.81,237100],["2021-03-16",26214.42,26214.42,25691.01,25821.86,292700],["2021-03-17",25734.63,26345.28,25734.63,26083.57,199900],["2021-03-18",26170.81,26170.81,25952.72,25952.72,137500],["2021-03-19",25952.72,25996.33,25778.24,25821.86,150200],["2021-03-22",25821.86,26694.22,25691.01,26388.9,489200],["2021-03-23",26388.9,26694.22,25734.63,25996.33,266300],["2021-03-24",25647.39,25952.72,24862.27,24949.5,299000],["2021-03-25",25211.21,25298.45,24426.09,24818.65,311600],["2021-03-26",24644.18,24775.03,23553.73,24644.18,407700],["2021-03-29",24905.88,25472.92,24687.79,25298.45,166800],["2021-03-30",25298.45,25342.06,25123.97,25254.83,116500],["2021-03-31",25254.83,25603.77,25123.97,25298.45,154500],["2021-04-01",25516.54,25516.54,25167.59,25472.92,182500],["2021-04-02",25691.01,26083.57,25516.54,25734.63,225200],["2021-04-05",25734.63,25909.1,25429.3,25429.3,135500],["2021-04-06",25429.3,25516.54,25211.21,25429.3,126200],["2021-04-07",25342.06,25429.3,25080.36,25429.3,139800],["2021-04-08",25429.3,25560.15,25298.45,25472.92,111300],["2021-04-09",25472.92,25821.86,25298.45,25560.15,157700],["2021-04-12",25560.15,25734.63,25560.15,25603.77,233900],["2021-04-13",25603.77,25647.39,25036.74,25080.36,180300],["2021-04-14",25080.36,25080.36,24818.65,25080.36,175400],["2021-04-15",25080.36,25080.36,24600.56,24600.56,222100],["2021-04-16",24600.56,24600.56,23771.82,23859.05,307100],["2021-04-19",24208.0,24208.0,23553.73,24077.14,215100],["2021-04-20",24208.0,24556.94,23771.82,23771.82,163200],["2021-04-22",23771.82,23815.43,22681.37,22681.37,256700],["2021-04-23",22681.37,23117.55,22594.13,23117.55,203900],["2021-04-26",23117.55,23335.64,22855.84,22943.07,255500],["2021-04-27",22943.07,23030.31,22812.22,22986.69,144600],["2021-04-28",22899.46,23553.73,22899.46,23248.4,205300],["2021-04-29",23466.49,23510.11,23073.93,23204.78,138900],["2021-05-04",22986.69,22986.69,22681.37,22681.37,198800],["2021-05-05",22681.37,23073.93,22681.37,22986.69,144700],["2021-05-06",23161.16,23422.87,22855.84,23030.31,301800],["2021-05-07",23030.31,23117.55,22724.98,22855.84,199900],["2021-05-10",22855.84,23161.16,22724.98,23117.55,175300],["2021-05-11",23510.11,23553.73,23335.64,23379.25,206600],["2021-05-12",23379.25,24208.0,23379.25,24208.0,211500],["2021-05-13",24033.52,24208.0,23771.82,23771.82,148900],["2021-05-14",23771.82,23902.67,23466.49,23597.34,180300],["2021-05-17",23597.34,23728.2,23292.02,23335.64,132400],["2021-05-18",23335.64,23422.87,23204.78,23335.64,87300],["2021-05-19",23510.11,23510.11,23117.55,23117.55,78000],["2021-05-20",23379.25,23379.25,22768.6,23073.93,144700],["2021-05-21",23119.26,23889.9,22801.94,23617.91,161600],["2021-05-24",23935.23,24569.88,23753.91,24297.89,343800],["2021-05-25",24297.89,24388.55,23889.9,23980.57,154800],["2021-05-26",23980.57,23980.57,23527.25,23663.24,251700],["2021-05-27",23572.58,23572.58,23028.6,23119.26,163800],["2021-05-28",23436.58,23436.58,22847.27,23255.25,216200],["2021-05-31",22983.26,23255.25,22892.6,23028.6,155200],["2021-06-01",22892.6,22983.26,22756.6,22847.27,175100],["2021-06-02",22847.27,23255.25,22711.27,23209.92,154300],["2021-06-03",23209.92,23436.58,22892.6,23436.58,166400],["2021-06-04",23436.58,24479.22,23345.92,24343.22,331300],["2021-06-07",24705.88,24887.2,24524.55,24615.21,377300],["2021-06-08",24751.21,25068.53,23572.58,24252.56,300200],["2021-06-09",24252.56,24433.88,23572.58,23844.57,175300],["2021-06-10",23844.57,24932.53,23481.91,23844.57,180500],["2021-06-11",23844.57,24207.22,23663.24,23889.9,131500],["2021-06-14",23889.9,24887.2,23889.9,24524.55,338500],["2021-06-15",24524.55,26201.83,24524.55,26201.83,938500],["2021-06-16",26564.48,26564.48,25975.17,26065.83,309400],["2021-06-17",25431.19,26156.5,25204.53,26111.16,341500],["2021-06-18",26156.5,27063.13,26065.83,26519.15,663900],["2021-06-21",26519.15,26519.15,25839.17,25975.17,317200],["2021-06-22",26111.16,26247.16,25521.85,25839.17,228300],["2021-06-23",25839.17,25839.17,24071.23,24751.21,570100],["2021-06-24",24569.88,25204.53,24479.22,24796.54,246800],["2021-06-25",24887.2,24932.53,24569.88,24796.54,151000],["2021-06-28",24796.54,25295.19,24660.54,25113.86,287800],["2021-06-29",25113.86,25385.85,24796.54,24796.54,223600],["2021-06-30",24705.88,24796.54,24343.22,24343.22,242900],["2021-07-01",24343.22,24433.88,24025.9,24388.55,233000],["2021-07-02",24343.22,24660.54,24207.22,24297.89,122000],["2021-07-05",24297.89,24297.89,23753.91,23889.9,219900],["2021-07-06",23799.24,23799.24,23028.6,23028.6,458200],["2021-07-07",23345.92,23345.92,22892.6,23345.92,201600],["2021-07-08",23481.91,23481.91,22983.26,23073.93,126600],["2021-07-09",23028.6,23527.25,22801.94,23073.93,155100],["2021-07-12",22937.93,23073.93,21940.63,22756.6,255500],["2021-07-13",22665.94,23119.26,22665.94,23073.93,93600],["2021-07-14",23164.59,23572.58,22416.62,22847.27,127800],["2021-07-15",22711.27,23209.92,22665.94,23073.93,42000],["2021-07-16",23119.26,23345.92,22665.94,23164.59,120100],["2021-07-19",22212.62,22711.27,22212.62,22371.28,101000],["2021-07-20",22348.62,22937.93,22303.29,22937.93,111600],["2021-07-21",23073.93,23073.93,22575.28,22643.27,60400],["2021-07-22",22575.28,23119.26,22575.28,23028.6,122700],["2021-07-23",23164.59,23164.59,22756.6,22801.94,78100],["2021-07-26",22711.27,23028.6,22665.94,22937.93,115200],["2021-07-27",23119.26,23164.59,22892.6,22937.93,105300],["2021-07-28",22847.27,23073.93,22801.94,23073.93,77300],["2021-07-29",23119.26,23119.26,22847.27,22937.93,77200],["2021-07-30",22937.93,23345.92,22892.6,23073.93,120200],["2021-08-02",23028.6,23572.58,23028.6,23119.26,230900],["2021-08-03",23436.58,23889.9,23255.25,23889.9,205300],["2021-08-04",24025.9,24161.89,23663.24,23844.57,114100],["2021-08-05",23844.57,24116.56,23345.92,23980.57,97000],["2021-08-06",24025.9,24479.22,23753.91,24207.22,285600],["2021-08-09",24207.22,24705.88,24161.89,24569.88,185500],["2021-08-10",24751.21,25023.2,24615.21,24887.2,213100],["2021-08-11",24932.53,24932.53,24569.88,24569.88,149700],["2021-08-12",24297.89,24705.88,24207.22,24343.22,180900],["2021-08-13",24479.22,24751.21,24297.89,24751.21,178400],["2021-08-16",24932.53,26247.16,24932.53,25839.17,613900],["2021-08-17",25793.84,25793.84,25204.53,25340.52,159400],["2021-08-18",25159.19,25521.85,25159.19,25385.85,185300],["2021-08-19",25432.43,25758.49,25246.11,25432.43,262000],["2021-08-20",25618.75,26084.55,23755.57,24733.74,452100],["2021-08-23",24407.68,24780.32,24035.05,24035.05,236100],["2021-08-24",24035.05,24314.52,23429.51,23755.57,194200],["2021-08-25",23755.57,23895.31,23429.51,23848.73,93600],["2021-08-26",23848.73,24174.79,23848.73,23988.47,177000],["2021-08-27",23802.15,24687.16,23755.57,24687.16,99800],["2021-08-30",24826.9,25246.11,24594.0,25152.96,142400],["2021-08-31",25339.27,26596.92,24920.06,26410.6,913900],["2021-09-01",26550.34,27109.3,26503.76,26690.08,646800],["2021-09-06",27249.04,27249.04,26922.98,27155.88,450200],["2021-09-07",27062.72,27062.72,25618.75,26317.44,469100],["2021-09-08",26084.55,26550.34,25618.75,25944.81,205900],["2021-09-09",25991.39,26550.34,25851.65,26503.76,201900],["2021-09-10",26643.5,26922.98,26364.02,26457.18,258600],["2021-09-13",26690.08,26783.24,25851.65,26131.13,197600],["2021-09-14",25711.91,26224.29,25711.91,26084.55,133400],["2021-09-15",26084.55,26317.44,25898.23,26224.29,192900],["2021-09-16",26224.29,26364.02,26037.97,26131.13,214600],["2021-09-17",26131.13,26736.66,25851.65,26503.76,310600],["2021-09-20",26736.66,26736.66,25851.65,26037.97,229800],["2021-09-21",25152.96,25851.65,24920.06,25246.11,294200],["2021-09-22",25246.11,25432.43,24733.74,25246.11,269000],["2021-09-23",25432.43,25991.39,25246.11,25246.11,333400],["2021-09-24",25199.54,25339.27,24920.06,25152.96,137900],["2021-09-27",25152.96,25152.96,23848.73,23848.73,327400],["2021-09-28",23848.73,24780.32,23569.25,24687.16,197000],["2021-09-29",24454.26,24687.16,24221.36,24500.84,114100],["2021-09-30",24873.48,24873.48,24454.26,24687.16,57900],["2021-10-01",24500.84,24594.0,24314.52,24454.26,163712],["2021-10-04",24314.52,24640.58,24081.63,24547.42,78100],["2021-10-05",24687.16,25339.27,24454.26,25059.8,159400],["2021-10-06",25199.54,25246.11,24920.06,25059.8,128200],["2021-10-07",25059.8,25898.23,24966.64,25805.07,262000],["2021-10-08",25898.23,26317.44,25432.43,25572.17,198100],["2021-10-11",25665.33,25758.49,25246.11,25479.01,102000],["2021-10-12",25339.27,25618.75,25246.11,25479.01,143100],["2021-10-13",25618.75,25618.75,25339.27,25432.43,148500],["2021-10-14",25432.43,25991.39,25432.43,25851.65,246600],["2021-10-15",25851.65,26503.76,25851.65,26131.13,362700],["2021-10-18",26131.13,27016.14,25711.91,26550.34,666800],["2021-10-19",26969.56,27342.19,26503.76,26969.56,480700],["2021-10-20",27342.19,28134.05,27249.04,28134.05,957700],["2021-10-21",28413.52,29484.85,28180.63,29484.85,739300],["2021-10-22",29578.01,29717.75,29158.8,29484.85,492500],["2021-10-25",29345.11,29438.27,27435.35,28879.32,697200],["2021-10-26",28413.52,29345.11,27994.31,29251.96,494900],["2021-10-27",29298.54,31021.98,29298.54,30742.5,642500],["2021-10-28",30742.5,31021.98,30649.34,30742.5,530000],["2021-10-29",30975.4,30975.4,30090.39,30695.92,402200],["2021-11-01",30695.92,30975.4,29904.07,30183.55,481700],["2021-11-02",30183.55,32279.63,30136.97,32279.63,797100],["2021-11-03",32419.36,33537.27,30043.81,30043.81,902400],["2021-11-04",29624.59,30742.5,29345.11,30742.5,515500],["2021-11-05",30975.4,30975.4,30090.39,30695.92,331400],["2021-11-08",30509.6,30509.6,29857.49,30230.13,357500],["2021-11-09",30276.71,30695.92,29857.49,29857.49,357500],["2021-11-10",29950.65,31441.19,29624.59,31394.61,773000],["2021-11-11",31860.41,31860.41,31208.3,31627.51,572200],["2021-11-12",31534.35,31627.51,30649.34,31441.19,281300],["2021-11-15",31441.19,31487.77,30276.71,30835.66,427100],["2021-11-16",30323.29,30742.5,29717.75,29810.91,445300],["2021-11-17",29810.91,30509.6,29531.43,30230.13,371300],["2021-11-18",30230.13,30742.5,29810.91,30136.97,255700],["2021-11-19",30276.71,30276.71,28413.52,28460.1,531900],["2021-11-22",28460.1,28460.1,27016.14,27388.77,439800],["2021-11-23",27295.61,28227.21,26922.98,28227.21,221600],["2021-11-24",28646.42,28646.42,27947.73,28087.47,231400],["2021-11-25",28087.47,28925.9,27947.73,28693.0,241700],["2021-11-26",28832.74,28832.74,27947.73,28273.79,315800],["2021-11-29",26876.4,27854.57,26876.4,27668.25,254000],["2021-11-30",27947.73,28832.74,27714.83,28413.52,382600],["2021-12-01",28320.36,28832.74,28320.36,28693.0,190400],["2021-12-02",28879.32,28925.9,28506.68,28786.16,131700],["2021-12-03",28879.32,28925.9,27947.73,27947.73,228500],["2021-12-06",27481.93,27947.73,26131.13,26317.44,313900],["2021-12-07",27016.14,27016.14,25851.65,26922.98,159800],["2021-12-08",26969.56,27668.25,26783.24,27155.88,122800],["2021-12-09",27155.88,27388.77,27016.14,27342.19,131100],["2021-12-10",27388.77,27947.73,27295.61,27807.99,247300],["2021-12-13",27807.99,29578.01,27807.99,29345.11,390200],["2021-12-14",29112.22,29717.75,28646.42,28972.48,240600],["2021-12-15",28972.48,29391.69,28646.42,29112.22,331900],["2021-12-16",29345.11,29624.59,28739.58,29345.11,280600],["2021-12-17",29624.59,30323.29,29624.59,29950.65,371400],["2021-12-20",30043.81,30230.13,28925.9,29345.11,327200],["2021-12-21",29019.06,29531.43,28925.9,29298.54,284500],["2021-12-22",29298.54,30183.55,29065.64,29904.07,342500],["2021-12-23",29904.07,29950.65,27947.73,29112.22,320500],["2021-12-24",29158.8,29158.8,28413.52,28972.48,158000],["2021-12-27",28879.32,28879.32,28040.89,28693.0,212600],["2021-12-28",28646.42,28925.9,28413.52,28460.1,204000],["2021-12-29",28460.1,28599.84,27807.99,27807.99,253400],["2021-12-30",27947.73,28413.52,27947.73,28040.89,105100],["2021-12-31",28134.05,28366.94,27807.99,27807.99,114400],["2022-01-04",27901.15,28506.68,27854.57,28227.21,231600],["2022-01-05",28366.94,28972.48,28134.05,28646.42,293600],["2022-01-06",28832.74,30463.02,28832.74,30416.44,619600],["2022-01-07",30742.5,30742.5,29950.65,30043.81,304800],["2022-01-10",30043.81,31208.3,29810.91,30230.13,457500],["2022-01-11",29950.65,32326.21,29717.75,32326.21,1129100],["2022-01-12",32559.1,32605.68,30090.39,31627.51,531900],["2022-01-13",32093.31,32093.31,29904.07,30649.34,321300],["2022-01-14",29345.11,31441.19,29158.8,30649.34,371800],["2022-01-17",30835.66,31348.04,28506.68,28506.68,716300],["2022-01-18",27761.41,29019.06,27109.3,27994.31,368900],["2022-01-19",28180.63,28925.9,27947.73,28925.9,194700],["2022-01-20",29112.22,29578.01,28506.68,29345.11,235400],["2022-01-21",28879.32,29438.27,28693.0,29112.22,197300],["2022-01-24",29112.22,29112.22,27714.83,27714.83,218500],["2022-01-25",27575.09,28972.48,27062.72,28925.9,293900],["2022-01-26",29438.27,29438.27,27947.73,28180.63,133800],["2022-01-27",28180.63,28180.63,27714.83,28134.05,82200],["2022-01-28",27761.41,28413.52,27435.35,28320.36,128400],["2022-02-07",28646.42,28646.42,28273.79,28320.36,98700],["2022-02-08",28320.36,29251.96,28227.21,28646.42,111600],["2022-02-09",28693.0,29065.64,28646.42,28879.32,95800],["2022-02-10",28925.9,29391.69,28879.32,29391.69,198400],["2022-02-11",29438.27,30276.71,29391.69,29950.65,279000],["2022-02-14",29671.17,29810.91,29112.22,29764.33,352400],["2022-02-15",29484.85,29810.91,29391.69,29764.33,160000],["2022-02-16",30090.39,30090.39,29438.27,29484.85,178500],["2022-02-17",29298.54,29531.43,29251.96,29345.11,127200],["2022-02-18",29205.38,29251.96,28972.48,29205.38,140400],["2022-02-21",29624.59,30369.86,29298.54,30276.71,342900],["2022-02-22",29904.07,30742.5,29810.91,30043.81,348700],["2022-02-23",30043.81,30649.34,29904.07,30276.71,214400],["2022-02-24",30136.97,30835.66,29158.8,29810.91,313100],["2022-02-25",30369.86,30369.86,29810.91,29810.91,153500],["2022-02-28",29764.33,29857.49,29345.11,29484.85,100100],["2022-03-01",29671.17,29764.33,29345.11,29345.11,135100],["2022-03-02",29345.11,29345.11,28413.52,28693.0,291500],["2022-03-03",28693.0,29019.06,28227.21,29019.06,232400],["2022-03-04",28879.32,29251.96,28553.26,29205.38,115000],["2022-03-07",29112.22,29112.22,28739.58,28786.16,150300],["2022-03-08",28693.0,28879.32,28413.52,28413.52,169000],["2022-03-09",28413.52,28553.26,27621.67,28087.47,251900],["2022-03-10",28739.58,28739.58,28087.47,28366.94,64000],["2022-03-11",28366.94,28366.94,27807.99,27947.73,153400],["2022-03-14",27714.83,27807.99,27388.77,27807.99,148500],["2022-03-15",27807.99,28739.58,27481.93,28553.26,96900],["2022-03-16",28786.16,28786.16,27994.31,28180.63,45700],["2022-03-17",28693.0,28693.0,28134.05,28366.94,63700],["2022-03-18",28273.79,28506.68,28180.63,28366.94,96400],["2022-03-21",28553.26,28553.26,28273.79,28413.52,52200],["2022-03-22",28506.68,28506.68,28227.21,28413.52,56900],["2022-03-23",28413.52,28506.68,28180.63,28366.94,89900],["2022-03-24",28180.63,28832.74,28180.63,28180.63,177000],["2022-03-25",28134.05,28646.42,28134.05,28506.68,151400],["2022-03-28",28646.42,28646.42,27901.15,27901.15,330500],["2022-03-29",27901.15,28366.94,27901.15,27901.15,159100],["2022-03-30",27901.15,28925.9,27854.57,28693.0,273000],["2022-03-31",28786.16,29671.17,28553.26,29298.54,263100],["2022-04-01",29298.54,29438.27,28925.9,29298.54,134400],["2022-04-04",29345.11,29810.91,29158.8,29484.85,194000],["2022-04-05",29345.11,29484.85,29019.06,29112.22,142200],["2022-04-06",28925.9,29112.22,28553.26,28693.0,93200],["2022-04-07",28599.84,28693.0,28040.89,28040.89,185600],["2022-04-08",28087.47,28599.84,27994.31,28273.79,96200],["2022-04-12",28273.79,28320.36,27621.67,27668.25,118800],["2022-04-13",27668.25,27994.31,27342.19,27947.73,110000],["2022-04-14",28273.79,28273.79,27761.41,27947.73,62900],["2022-04-15",28273.79,28273.79,27761.41,27901.15,90300],["2022-04-18",27901.15,27947.73,26829.82,27807.99,179900],["2022-04-19",27807.99,27901.15,26317.44,26317.44,107800],["2022-04-20",26131.13,26550.34,24500.84,24500.84,186500],["2022-04-21",24500.84,24500.84,23033.59,23755.57,155400],["2022-04-22",24454.26,24547.42,22358.18,23289.77,108600],["2022-04-25",23289.77,23662.41,21659.49,21659.49,201600],["2022-04-26",21566.33,21938.97,21333.43,21938.97,138500],["2022-04-27",22358.18,23429.51,21938.97,23429.51,96500],["2022-04-28",25013.22,25013.22,23522.67,23895.31,69600],["2022-04-29",23895.31,24174.79,23522.67,24035.05,42400],["2022-05-04",24081.63,24221.36,23382.93,23755.57,98100],["2022-05-05",24081.63,24174.79,23336.35,23755.57,36000],["2022-05-06",23382.93,23429.51,23150.04,23196.61,78700],["2022-05-09",23289.77,23289.77,22544.5,22637.66,150400],["2022-05-10",22823.98,23382.93,22591.08,23382.93,93900],["2022-05-11",23522.67,24687.16,23522.67,24687.16,122800],["2022-05-12",24500.84,24687.16,23848.73,23848.73,76500],["2022-05-13",23802.15,23848.73,22730.82,22823.98,83300],["2022-05-16",22777.4,24221.36,22777.4,22917.14,108600],["2022-05-17",22917.14,24361.1,22917.14,24221.36,185700],["2022-05-18",24221.36,24640.58,24174.79,24454.26,74100],["2022-05-19",24221.36,24640.58,24081.63,24640.58,63600],["2022-05-20",24780.32,24826.9,24594.0,24640.58,78400],["2022-05-23",24914.92,25338.9,24914.92,25189.26,74100],["2022-05-24",25189.26,25239.14,24889.98,25089.5,30000],["2022-05-25",25039.62,25189.26,24889.98,25139.38,90100],["2022-05-26",25189.26,25239.14,24889.98,25039.62,39200],["2022-05-27",25039.62,25189.26,24840.1,24889.98,87000],["2022-05-30",24939.86,25089.5,24690.46,24914.92,35000],["2022-05-31",24740.34,24790.22,24590.7,24640.58,31000],["2022-06-01",24640.58,24690.46,24141.78,24191.66,38600],["2022-06-02",24441.06,24640.58,24091.9,24640.58,41500],["2022-06-03",24840.1,24840.1,24441.06,24515.88,41400],["2022-06-06",24889.98,24914.92,24441.06,24590.7,32700],["2022-06-07",24441.06,24690.46,24341.3,24590.7,26600],["2022-06-08",24590.7,24740.34,24565.76,24590.7,41700],["2022-06-09",24690.46,24690.46,24291.42,24291.42,82500],["2022-06-10",24241.54,24515.88,24042.02,24042.02,44600],["2022-06-13",23992.14,23992.14,22371.05,22371.05,95400],["2022-06-14",22371.05,22445.87,21947.08,22346.11,23400],["2022-06-15",22346.11,22445.87,21448.28,21947.08,36500],["2022-06-16",21996.96,22346.11,21996.96,22096.71,26100],["2022-06-17",21897.2,22121.65,21348.52,21747.56,51700],["2022-06-20",21448.28,21548.04,20226.23,20924.54,63600],["2022-06-21",20849.72,20949.48,20450.68,20899.6,52200],["2022-06-22",20849.72,20849.72,20051.65,20201.29,41300],["2022-06-23",20001.77,21597.92,20001.77,21597.92,29400],["2022-06-24",21647.8,21947.08,21423.34,21548.04,58200],["2022-06-27",21697.68,21697.68,20949.48,21548.04,18200],["2022-06-28",21572.98,21572.98,21248.76,21348.52,24000],["2022-06-29",21248.76,21323.58,21149.0,21198.88,13600],["2022-06-30",21198.88,21198.88,20700.08,20700.08,49300],["2022-07-01",20700.08,21198.88,20301.05,20600.32,48400],["2022-07-04",20600.32,20799.84,20251.17,20400.8,33100],["2022-07-05",20400.8,20450.68,19702.49,20350.92,34600],["2022-07-06",20350.92,20350.92,19802.25,20101.53,24000],["2022-07-07",19951.89,19951.89,19502.97,19652.61,33500],["2022-07-08",18804.65,19752.37,18804.65,19453.09,76400],["2022-07-11",18954.29,19478.03,18804.65,18954.29,275200],["2022-07-12",18954.29,20251.17,18954.29,19228.63,612600],["2022-07-13",19951.89,20201.29,19453.09,19702.49,131500],["2022-07-14",19453.09,19926.95,18929.35,19926.95,723600],["2022-07-15",19702.49,19852.13,19253.57,19502.97,167400],["2022-07-18",19827.19,20251.17,19652.61,19951.89,307000],["2022-07-19",19702.49,19802.25,19428.15,19652.61,184300],["2022-07-20",19777.31,20201.29,19652.61,20201.29,254500],["2022-07-21",20201.29,21099.12,20201.29,20600.32,356700],["2022-07-22",20450.68,20949.48,20251.17,20425.74,165500],["2022-07-25",20151.41,20375.86,20001.77,20226.23,166100],["2022-07-26",20325.98,20325.98,20051.65,20051.65,81600],["2022-07-27",19951.89,19951.89,19453.09,19702.49,153900],["2022-07-28",20450.68,20450.68,19852.13,20201.29,177100],["2022-07-29",20400.8,20700.08,20201.29,20301.05,69700],["2022-08-01",20301.05,20475.62,20201.29,20301.05,157500],["2022-08-02",20301.05,20849.72,20201.29,20650.2,204800],["2022-08-03",20899.6,21074.18,20600.32,20700.08,145000],["2022-08-04",20749.96,20849.72,20500.56,20600.32,140300],["2022-08-05",20500.56,20849.72,20500.56,20600.32,75600],["2022-08-08",20749.96,20949.48,20550.44,20575.38,145600],["2022-08-09",20675.14,20949.48,20475.62,20899.6,199800],["2022-08-10",20899.6,21298.64,20899.6,21124.06,259700],["2022-08-11",21198.88,21398.4,20450.68,20550.44,176400],["2022-08-12",20450.68,20949.48,20400.8,20675.14,156500],["2022-08-15",20700.08,20725.02,20450.68,20500.56,123200],["2022-08-16",20625.26,20625.26,20176.35,20350.92,158400],["2022-08-17",20276.11,20425.74,20001.77,20001.77,176700],["2022-08-18",20001.77,20101.53,19877.07,19902.01,88100],["2022-08-19",19951.89,19951.89,19752.37,19951.89,105700],["2022-08-22",19951.89,20076.59,19453.09,19902.01,130200],["2022-08-23",19877.07,20400.8,19877.07,20251.17,72400],["2022-08-24",20425.74,20425.74,20051.65,20251.17,70200],["2022-08-25",20350.92,20350.92,20051.65,20176.35,77700],["2022-08-26",20276.11,20325.98,19951.89,20001.77,138800],["2022-08-29",19902.01,19902.01,19153.81,19652.61,159400],["2022-08-30",19852.13,19852.13,19378.27,19602.73,175100],["2022-08-31",19552.85,19602.73,19353.33,19428.15,70900],["2022-09-05",19378.27,19652.61,19378.27,19428.15,59100],["2022-09-06",19428.15,19552.85,19353.33,19378.27,85700],["2022-09-07",19378.27,19378.27,18954.29,18954.29,101100],["2022-09-08",19078.99,19078.99,18630.07,18655.01,142100],["2022-09-09",18655.01,18879.47,17757.18,18455.5,106000],["2022-09-12",18704.89,18904.41,18480.44,18679.95,53400],["2022-09-13",18954.29,18954.29,18555.25,18729.83,59900],["2022-09-14",18605.13,18804.65,18206.1,18505.38,61500],["2022-09-15",18854.53,18854.53,18455.5,18455.5,46400],["2022-09-16",18455.5,18455.5,18255.98,18380.68,38400],["2022-09-19",18330.8,18330.8,17283.32,17283.32,152000],["2022-09-20",17432.96,17607.54,17308.26,17457.9,49200],["2022-09-21",17457.9,17657.42,17457.9,17657.42,49700],["2022-09-22",17557.66,17757.18,17457.9,17757.18,34300],["2022-09-23",17757.18,17757.18,17532.72,17557.66,38800],["2022-09-26",17557.66,17557.66,16510.19,16609.95,122700],["2022-09-27",16709.71,16859.34,16585.01,16709.71,42800],["2022-09-28",16560.07,16709.71,16460.31,16709.71,52900],["2022-09-29",16709.71,16859.34,16560.07,16560.07,24700],["2022-09-30",16460.31,16510.19,15462.71,15961.51,75500],["2022-10-03",15562.47,15986.45,14963.92,14963.92,87100],["2022-10-04",14963.92,15412.83,14714.52,15038.73,87600],["2022-10-05",15063.67,15338.01,15038.73,15263.19,45000],["2022-10-06",15213.31,15238.25,14963.92,14963.92,51400],["2022-10-07",14938.98,14938.98,14215.72,14215.72,178700],["2022-10-10",13517.4,14914.04,13517.4,14839.22,37200],["2022-10-11",14839.22,14839.22,14215.72,14215.72,86300],["2022-10-12",13567.28,14664.64,13567.28,14465.12,22400],["2022-10-13",14664.64,14664.64,14465.12,14539.94,10500],["2022-10-14",14963.92,14963.92,14539.94,14614.76,36700],["2022-10-17",14614.76,14664.64,14365.36,14664.64,29600],["2022-10-18",14814.28,14864.16,14689.58,14814.28,21200],["2022-10-19",14589.82,14764.4,14465.12,14764.4,33500],["2022-10-20",14764.4,14764.4,14440.18,14465.12,28000],["2022-10-21",14465.12,14465.12,13866.56,13991.26,62800],["2022-10-24",14215.72,14215.72,13168.25,13218.13,137200],["2022-10-25",12469.93,13218.13,12320.29,12469.93,78800],["2022-10-26",13218.13,13218.13,12519.81,12569.69,67600],["2022-10-27",12619.57,13317.88,12569.69,13317.88,41100],["2022-10-28",13916.44,14240.66,13567.28,13916.44,33300],["2022-10-31",13716.92,13741.86,13168.25,13642.1,11200],["2022-11-01",13268.0,13567.28,13168.25,13218.13,33900],["2022-11-02",13218.13,13268.0,13168.25,13218.13,50200],["2022-11-03",13218.13,13218.13,13068.49,13218.13,12300],["2022-11-04",13118.37,13143.31,12819.09,12918.85,46800],["2022-11-07",12868.97,12868.97,12345.23,12469.93,11400],["2022-11-08",12220.53,12220.53,11871.37,12220.53,26700],["2022-11-09",12220.53,12844.03,12220.53,12270.41,54400],["2022-11-10",12021.01,12220.53,11422.46,11422.46,81000],["2022-11-11",12170.65,12170.65,10624.38,10624.38,55400],["2022-11-14",9975.94,10225.34,9901.12,9901.12,75300],["2022-11-15",9277.63,9502.09,9227.75,9227.75,78600],["2022-11-16",8604.25,9851.24,8604.25,9801.36,144500],["2022-11-17",10075.7,10075.7,9477.15,9876.18,40600],["2022-11-18",9876.18,9901.12,9277.63,9851.24,43300],["2022-11-21",9851.24,10399.92,9851.24,10075.7,14100],["2022-11-22",10000.88,10449.8,9751.48,10075.7,48100],["2022-11-23",10100.64,10225.34,9926.06,9975.94,71400],["2022-11-24",9826.3,9975.94,9477.15,9776.42,19100],["2022-11-25",9776.42,10275.22,9776.42,10275.22,80500],["2022-11-28",10275.22,10973.54,10275.22,10973.54,69300],["2022-11-29",11048.36,11721.73,11048.36,11472.34,57900],["2022-11-30",11921.25,11921.25,11721.73,11871.37,47100],["2022-12-01",12245.47,12694.39,12220.53,12694.39,132800],["2022-12-02",12669.45,12694.39,12220.53,12694.39,26200],["2022-12-05",13068.49,13068.49,12569.69,12619.57,31100],["2022-12-06",12619.57,12619.57,11871.37,11971.13,33500],["2022-12-07",11971.13,11971.13,11347.64,11372.58,22500],["2022-12-08",12120.77,12120.77,11297.76,11796.55,40400],["2022-12-09",11971.13,11971.13,11472.34,11721.73,24400],["2022-12-12",11821.49,12469.93,11771.61,12220.53,56900],["2022-12-13",12245.47,12444.99,11871.37,12045.95,24900],["2022-12-14",12021.01,12444.99,11971.13,12220.53,10100],["2022-12-15",12220.53,12320.29,12070.89,12070.89,12500],["2022-12-16",12170.65,12469.93,12070.89,12370.17,22000],["2022-12-19",12220.53,12619.57,12220.53,12345.23,18300],["2022-12-20",12395.11,12395.11,11721.73,11871.37,27900],["2022-12-21",11621.97,12145.71,11372.58,11472.34,45800],["2022-12-22",11073.3,11921.25,11073.3,11472.34,34500],["2022-12-23",11472.34,11472.34,11173.06,11347.64,26500],["2022-12-26",11347.64,11347.64,11222.94,11347.64,27600],["2022-12-27",11347.64,11422.46,11222.94,11372.58,18600],["2022-12-28",11372.58,11372.58,11272.82,11272.82,12300],["2022-12-29",11322.7,11422.46,11297.76,11322.7,11300],["2022-12-30",11322.7,11347.64,11222.94,11347.64,23600],["2023-01-03",11472.34,11671.85,11372.58,11646.91,23600],["2023-01-04",11871.37,11871.37,11522.21,11597.03,13900],["2023-01-05",11597.03,11597.03,11222.94,11522.21,7500],["2023-01-06",11522.21,11522.21,11322.7,11372.58,14100],["2023-01-09",11372.58,11372.58,11173.06,11173.06,10700],["2023-01-10",11148.12,11247.88,11123.18,11247.88,7900],["2023-01-11",11272.82,11372.58,11222.94,11247.88,18100],["2023-01-12",11272.82,11272.82,10873.78,10973.54,56900],["2023-01-13",10823.9,10973.54,10823.9,10973.54,15500],["2023-01-16",10823.9,10873.78,10599.44,10774.02,39200],["2023-01-17",10973.54,11098.24,10749.08,10948.6,21600],["2023-01-18",11098.24,11222.94,10948.6,11222.94,25600],["2023-01-19",11222.94,11472.34,11222.94,11472.34,16100],["2023-01-27",11721.73,11721.73,11522.21,11572.09,16100],["2023-01-30",11422.46,11671.85,11422.46,11597.03,28000],["2023-01-31",11621.97,11621.97,11422.46,11621.97,30800],["2023-02-01",11671.85,12220.53,11472.34,11871.37,202300],["2023-02-02",12220.53,12220.53,11621.97,11921.25,45800],["2023-02-03",12120.77,12120.77,11572.09,11721.73,60000],["2023-02-06",11696.79,11721.73,11472.34,11671.85,33800],["2023-02-07",11497.27,11497.27,11098.24,11123.18,61800],["2023-02-08",11123.18,11422.46,10973.54,11297.76,21200],["2023-02-09",11297.76,11422.46,11173.06,11422.46,18800],["2023-02-10",11422.46,11422.46,11222.94,11372.58,4800],["2023-02-13",11173.06,11173.06,10873.78,11073.3,77900],["2023-02-14",11073.3,11123.18,11023.42,11098.24,16800],["2023-02-15",11073.3,11173.06,10898.72,11123.18,6300],["2023-02-16",11422.46,11422.46,11148.12,11297.76,5500],["2023-02-17",11073.3,11247.88,11073.3,11247.88,13700],["2023-02-20",11222.94,11422.46,11123.18,11222.94,36200],["2023-02-21",11347.64,11422.46,11073.3,11322.7,63400],["2023-02-22",11322.7,11322.7,11123.18,11222.94,26000],["2023-02-23",11322.7,11322.7,10948.6,11073.3,14200],["2023-02-24",11222.94,11222.94,10973.54,10973.54,19900],["2023-02-27",10923.66,10948.6,10724.14,10724.14,51400],["2023-02-28",10724.14,10973.54,10724.14,10973.54,4300],["2023-03-01",10973.54,10973.54,10724.14,10973.54,7700],["2023-03-02",10973.54,11023.42,10774.02,10998.48,37900],["2023-03-03",11222.94,11222.94,10998.48,11123.18,6400],["2023-03-06",11123.18,11198.0,11048.36,11123.18,37500],["2023-03-07",11073.3,11222.94,11073.3,11222.94,18000],["2023-03-08",11222.94,11272.82,11148.12,11272.82,29400],["2023-03-09",11272.82,11322.7,11222.94,11322.7,20400],["2023-03-10",11372.58,11372.58,11322.7,11347.64,7600],["2023-03-13",11222.94,11447.4,11222.94,11447.4,30700],["2023-03-14",12220.53,12245.47,12220.53,12245.47,206500],["2023-03-15",12918.85,12968.73,11971.13,12370.17,87900],["2023-03-16",12469.93,12469.93,11572.09,11721.73,96600],["2023-03-17",11746.67,11971.13,11522.21,11721.73,56200],["2023-03-20",11971.13,11971.13,11222.94,11472.34,157200],["2023-03-21",11472.34,11472.34,11322.7,11472.34,38800],["2023-03-22",11422.46,11522.21,11422.46,11472.34,32200],["2023-03-23",11397.52,11497.27,11372.58,11497.27,35100],["2023-03-24",11971.13,11971.13,11472.34,11522.21,36000],["2023-03-27",11572.09,11671.85,11522.21,11572.09,42800],["2023-03-28",11621.97,11696.79,11572.09,11696.79,40300],["2023-03-29",11597.03,11621.97,11472.34,11522.21,59700],["2023-03-30",11472.34,12170.65,11472.34,11821.49,84900],["2023-03-31",11821.49,12120.77,11821.49,12045.95,73900],["2023-04-03",12220.53,12469.93,12095.83,12320.29,92300],["2023-04-04",12320.29,12444.99,12270.41,12320.29,126300],["2023-04-05",12320.29,12469.93,12270.41,12444.99,59400],["2023-04-06",12444.99,12444.99,12320.29,12444.99,73200],["2023-04-07",12345.23,12420.05,12220.53,12370.17,21100],["2023-04-10",12370.17,12669.45,12370.17,12569.69,43300],["2023-04-11",12569.69,12569.69,12395.11,12569.69,28900],["2023-04-12",12569.69,13442.58,12469.93,13417.64,365000],["2023-04-13",13492.46,13492.46,13143.31,13392.7,46100],["2023-04-14",13392.7,13417.64,12719.33,12744.27,122900],["2023-04-17",12619.57,12794.15,12469.93,12669.45,164200],["2023-04-18",12669.45,12769.21,12469.93,12719.33,41700],["2023-04-19",12844.03,12844.03,12619.57,12644.51,36500],["2023-04-20",12619.57,12669.45,12544.75,12644.51,28900],["2023-04-21",12644.51,12644.51,12544.75,12644.51,31500],["2023-04-24",12519.81,12669.45,12519.81,12544.75,36900],["2023-04-25",12544.75,12719.33,12544.75,12569.69,11000],["2023-04-26",12569.69,12619.57,12569.69,12569.69,20200],["2023-04-27",12619.57,13068.49,12569.69,12968.73,53400],["2023-04-28",13218.13,13218.13,12968.73,12968.73,84400],["2023-05-04",12968.73,13118.37,12794.15,12968.73,40200],["2023-05-05",13118.37,13118.37,12893.91,12918.85,30800],["2023-05-08",13068.49,13193.19,12968.73,13118.37,31300],["2023-05-09",13218.13,13517.4,13218.13,13417.64,93800],["2023-05-10",13417.64,13417.64,13268.0,13417.64,25000],["2023-05-11",13417.64,13417.64,13292.94,13417.64,27000],["2023-05-12",13442.58,13442.58,13317.88,13317.88,43800],["2023-05-15",13317.88,13342.82,13118.37,13143.31,62900],["2023-05-16",13193.19,13193.19,13068.49,13143.31,28700],["2023-05-17",13093.43,13367.76,13093.43,13143.31,36000],["2023-05-18",13168.25,13367.76,13168.25,13168.25,17500],["2023-05-19",13268.0,13667.04,13268.0,13442.58,60300],["2023-05-22",13467.52,13467.52,13442.58,13442.58,35800],["2023-05-23",13492.46,13492.46,13317.88,13342.82,18400],["2023-05-24",13442.58,13567.28,13417.64,13467.52,31100],["2023-05-25",13467.52,13617.16,13467.52,13567.28,36900],["2023-05-26",13592.22,14165.84,13517.4,13916.44,42800],["2023-05-29",14115.96,14115.96,13966.32,14041.14,56900],["2023-05-30",14041.14,14066.08,13966.32,14066.08,37500],["2023-05-31",14066.08,14315.48,14016.2,14016.2,33200],["2023-06-01",14190.78,14190.78,13866.56,14016.2,59100],["2023-06-02",14066.08,14165.84,13966.32,14066.08,22600],["2023-06-05",13991.26,14315.48,13991.26,14140.9,31500],["2023-06-06",14041.14,14315.48,14041.14,14115.96,49300],["2023-06-07",14066.08,14265.6,14041.14,14165.84,35500],["2023-06-08",14140.9,14315.48,14066.08,14165.84,38600],["2023-06-09",14066.08,14165.84,14041.14,14091.02,29500],["2023-06-12",14240.66,15063.67,14041.14,14764.4,170500],["2023-06-13",14963.92,15063.67,14789.34,14914.04,42300],["2023-06-14",15013.8,15038.73,14614.76,14864.16,73900],["2023-06-15",14814.28,14814.28,14215.72,14465.12,92100],["2023-06-16",14764.4,14764.4,14440.18,14465.12,31000],["2023-06-19",14365.36,14465.12,14215.72,14440.18,67000],["2023-06-20",14415.24,14465.12,14190.78,14465.12,20300],["2023-06-21",14415.24,14539.94,14265.6,14515.0,28400],["2023-06-22",14564.88,14614.76,14515.0,14614.76,28200],["2023-06-23",14614.76,14714.52,14614.76,14664.64,24400],["2023-06-26",14664.64,14714.52,14564.88,14664.64,25700],["2023-06-27",14614.76,14664.64,14614.76,14664.64,11700],["2023-06-28",14614.76,14664.64,14564.88,14664.64,12700],["2023-06-29",14639.7,14664.64,14564.88,14664.64,29100],["2023-06-30",15113.55,15163.43,14963.92,15113.55,77300],["2023-07-03",15263.19,15338.01,15163.43,15313.07,66400],["2023-07-04",15387.89,15861.75,15362.95,15861.75,138600],["2023-07-05",16210.91,16410.43,16161.03,16385.49,95400],["2023-07-06",16410.43,16410.43,15861.75,16061.27,82000],["2023-07-07",16111.15,16609.95,16111.15,16410.43,47100],["2023-07-10",16684.77,17432.96,16460.31,17408.02,199900],["2023-07-11",17682.36,17707.3,17258.38,17657.42,72100],["2023-07-12",17657.42,17757.18,17108.74,17457.9,49100],["2023-07-13",17457.9,17582.6,17108.74,17258.38,85200],["2023-07-14",17258.38,17457.9,17208.5,17358.14,66400],["2023-07-17",17507.78,17557.66,17258.38,17383.08,171500],["2023-07-18",17457.9,17457.9,17258.38,17358.14,219900],["2023-07-19",17358.14,17521.9,17085.22,17248.97,122200],["2023-07-20",17112.51,17112.51,16730.41,16730.41,59800],["2023-07-21",16730.41,16757.7,16539.36,16593.95,107500],["2023-07-24",16921.46,17030.63,16621.24,16785.0,91200],["2023-07-25",16648.53,16648.53,16375.61,16375.61,131500],["2023-07-26",16593.95,16648.53,16402.9,16430.19,26100],["2023-07-27",16430.19,16484.78,15993.51,16020.8,93500],["2023-07-28",16102.68,16375.61,16020.8,16239.14,35700],["2023-07-31",16020.8,16375.61,16020.8,16211.85,24500],["2023-08-01",16211.85,16321.02,16102.68,16211.85,33000],["2023-08-02",16048.09,16211.85,16020.8,16184.56,31100],["2023-08-03",16157.26,16211.85,16048.09,16211.85,31400],["2023-08-04",16211.85,16321.02,16129.97,16211.85,96500],["2023-08-07",16266.43,16648.53,16211.85,16512.07,69800],["2023-08-08",16512.07,16621.24,16402.9,16593.95,26000],["2023-08-09",16566.65,16566.65,16430.19,16430.19,42500],["2023-08-10",16430.19,16484.78,16211.85,16211.85,36000],["2023-08-11",16184.56,16211.85,15720.58,15829.75,65900],["2023-08-14",15775.17,16102.68,15775.17,16102.68,21600],["2023-08-15",15993.51,16102.68,15993.51,16102.68,16100],["2023-08-16",16157.26,16239.14,16048.09,16157.26,35700],["2023-08-17",16211.85,16266.43,16048.09,16266.43,64800],["2023-08-18",16075.39,16266.43,15174.73,15174.73,72600],["2023-08-21",15174.73,15502.24,15065.56,15502.24,67600],["2023-08-22",15283.9,15829.75,15229.31,15775.17,66000],["2023-08-23",15775.17,15775.17,15283.9,15747.87,115200],["2023-08-24",15447.65,15829.75,15447.65,15775.17,7800],["2023-08-25",15584.12,15720.58,15474.95,15720.58,28300],["2023-08-28",15829.75,15829.75,15556.83,15720.58,17900],["2023-08-29",15693.29,15829.75,15584.12,15720.58,16600],["2023-08-30",15666.0,15666.0,15556.83,15666.0,16900],["2023-08-31",15775.17,15829.75,15611.41,15666.0,27700],["2023-09-05",15720.58,15775.17,15611.41,15666.0,22100],["2023-09-06",15666.0,15720.58,15556.83,15720.58,28000],["2023-09-07",15775.17,15802.46,15666.0,15747.87,49900],["2023-09-08",15666.0,16539.36,15611.41,16512.07,175000],["2023-09-11",16866.87,17085.22,15829.75,15829.75,108500],["2023-09-12",15693.29,16102.68,15693.29,16075.39,37000],["2023-09-13",16102.68,16375.61,15693.29,16075.39,48900],["2023-09-14",15693.29,15884.34,15693.29,15720.58,59900],["2023-09-15",15720.58,15938.92,15638.7,15666.0,25100],["2023-09-18",15611.41,15666.0,15447.65,15638.7,92200],["2023-09-19",15747.87,15747.87,15502.24,15502.24,31600],["2023-09-20",15747.87,15747.87,15447.65,15638.7,63800],["2023-09-21",15638.7,15666.0,15502.24,15502.24,18300],["2023-09-22",15338.48,15529.53,15065.56,15283.9,39000],["2023-09-25",15283.9,15393.07,14765.34,14765.34,31900],["2023-09-26",14738.04,14901.8,14683.46,14792.63,33500],["2023-09-27",14628.87,14792.63,14465.12,14738.04,18700],["2023-09-28",14738.04,14765.34,14519.7,14574.29,15900],["2023-09-29",14738.04,14847.22,14574.29,14847.22,15800],["2023-10-02",14874.51,15338.48,14847.22,14847.22,16100],["2023-10-03",14738.04,14738.04,14465.12,14465.12,23600],["2023-10-04",14465.12,14683.46,14301.36,14628.87,5500],["2023-10-05",14574.29,14738.04,14492.41,14628.87,28700],["2023-10-06",14710.75,14738.04,14519.7,14601.58,14300],["2023-10-09",14519.7,14628.87,14492.41,14547.0,31300],["2023-10-10",15202.02,15202.02,14547.0,14574.29,27100],["2023-10-11",14792.63,14792.63,14547.0,14792.63,27200],["2023-10-12",14792.63,14792.63,14574.29,14628.87,10500],["2023-10-13",14574.29,14574.29,14492.41,14547.0,63300],["2023-10-16",14547.0,14574.29,14519.7,14574.29,29300],["2023-10-17",14492.41,14574.29,14465.12,14465.12,44100],["2023-10-18",14465.12,14547.0,14192.19,14219.48,52600],["2023-10-19",14192.19,14246.78,14001.14,14001.14,41600],["2023-10-20",13891.97,14301.36,13864.68,14301.36,35200],["2023-10-23",14083.02,14083.02,13973.85,13973.85,3600],["2023-10-24",13973.85,14001.14,13973.85,14001.14,4500],["2023-10-25",14001.14,14164.9,14001.14,14028.44,22900],["2023-10-26",14137.61,14137.61,13373.41,13564.46,57100],["2023-10-27",13373.41,13810.09,13264.24,13810.09,33100],["2023-10-30",13755.51,13755.51,13236.95,13537.17,7800],["2023-10-31",13346.12,13346.12,13100.48,13236.95,45600],["2023-11-01",12827.56,13155.07,12827.56,13155.07,28300],["2023-11-02",13100.48,13537.17,13100.48,13537.17,40900],["2023-11-03",13564.46,13564.46,13373.41,13537.17,12200],["2023-11-06",13373.41,13373.41,13100.48,13318.83,84200],["2023-11-07",13182.36,13236.95,12964.02,13155.07,91200],["2023-11-08",13100.48,13509.87,13100.48,13428.0,45300],["2023-11-09",13564.46,13564.46,13400.7,13428.0,55200],["2023-11-10",13428.0,13482.58,13318.83,13482.58,25800],["2023-11-13",13482.58,13537.17,13373.41,13428.0,16600],["2023-11-14",13537.17,13537.17,13291.53,13428.0,14900],["2023-11-15",13537.17,13537.17,13428.0,13482.58,25800],["2023-11-16",13428.0,13537.17,13428.0,13482.58,5000],["2023-11-17",13482.58,13646.34,13318.83,13482.58,47900],["2023-11-20",13455.29,13810.09,13455.29,13728.22,135900],["2023-11-21",14192.19,14192.19,13810.09,14083.02,15300],["2023-11-22",14137.61,14355.95,13919.26,13973.85,45800],["2023-11-23",13810.09,14083.02,13810.09,13810.09,47600],["2023-11-24",13782.8,14328.65,13646.34,13755.51,20800],["2023-11-27",13755.51,13973.85,13564.46,13591.75,12400],["2023-11-28",13591.75,13646.34,13455.29,13646.34,18600],["2023-11-29",13482.58,13864.68,13482.58,13646.34,9900],["2023-11-30",13619.05,13837.39,13537.17,13646.34,7800],["2023-12-01",13619.05,13646.34,13591.75,13619.05,16200],["2023-12-04",13619.05,13810.09,13591.75,13673.63,14900],["2023-12-05",13673.63,13810.09,13673.63,13755.51,27300],["2023-12-06",13646.34,13810.09,13619.05,13646.34,17100],["2023-12-07",13700.92,13837.39,13591.75,13700.92,34500],["2023-12-08",13646.34,13810.09,13591.75,13591.75,24200],["2023-12-11",13591.75,13837.39,13564.46,13837.39,27100],["2023-12-12",13864.68,13919.26,13591.75,13891.97,57300],["2023-12-13",13700.92,13919.26,13646.34,13837.39,348544],["2023-12-14",13673.63,13837.39,13591.75,13646.34,18300],["2023-12-15",13591.75,13700.92,13100.48,13591.75,29300],["2023-12-18",13591.75,13646.34,13564.46,13646.34,26200],["2023-12-19",13646.34,13646.34,13564.46,13619.05,21700],["2023-12-20",13591.75,13782.8,13591.75,13782.8,8400],["2023-12-21",13755.51,13755.51,13646.34,13755.51,14500],["2023-12-22",13810.09,13919.26,13782.8,13810.09,11200],["2023-12-25",13700.92,13755.51,13646.34,13700.92,9500],["2023-12-26",13646.34,13782.8,13646.34,13782.8,22100],["2023-12-27",13810.09,13810.09,13646.34,13782.8,12400],["2023-12-28",13646.34,13810.09,13646.34,13755.51,10500],["2023-12-29",13700.92,13755.51,13646.34,13755.51,72900],["2024-01-02",13755.51,13864.68,13646.34,13700.92,8100],["2024-01-03",13700.92,13755.51,13700.92,13728.22,6000],["2024-01-04",13755.51,13864.68,13700.92,13782.8,32900],["2024-01-05",13810.09,13837.39,13755.51,13782.8,30800],["2024-01-08",13919.26,14110.31,13919.26,14001.14,38900],["2024-01-09",13973.85,14001.14,13919.26,13973.85,9000],["2024-01-10",13973.85,14164.9,13973.85,14028.44,12500],["2024-01-11",14083.02,14410.53,14083.02,14246.78,39300],["2024-01-12",14301.36,14301.36,14001.14,14192.19,51200],["2024-01-15",14192.19,14192.19,13891.97,13891.97,18800],["2024-01-16",13919.26,13946.56,13837.39,13919.26,15100],["2024-01-17",13919.26,13946.56,13891.97,13946.56,6800],["2024-01-18",14083.02,14410.53,13973.85,14137.61,25000],["2024-01-19",14164.9,14164.9,14110.31,14164.9,20500],["2024-01-22",14192.19,14355.95,14137.61,14192.19,39600],["2024-01-23",14192.19,14246.78,14164.9,14192.19,24400],["2024-01-24",14192.19,14628.87,14164.9,14274.07,105000],["2024-01-25",14328.65,15256.61,14274.07,15256.61,544200],["2024-01-26",15283.9,16321.02,15256.61,16321.02,471700],["2024-01-29",16402.9,17139.8,16239.14,16375.61,124900],["2024-01-30",16375.61,16484.78,16211.85,16484.78,205900],["2024-01-31",16539.36,17248.97,16266.43,16948.75,159100],["2024-02-01",16948.75,17330.85,16375.61,17330.85,93900],["2024-02-02",17330.85,17740.24,17030.63,17412.73,279600],["2024-02-05",17467.31,18613.6,17412.73,18613.6,531300],["2024-02-06",19077.58,19104.87,18668.19,18722.78,81700],["2024-02-07",18722.78,19186.75,18722.78,19104.87,131200],["2024-02-15",19104.87,19159.46,18695.48,19104.87,134500],["2024-02-16",18750.07,19186.75,18750.07,19159.46,190900],["2024-02-19",19132.17,19159.46,19104.87,19104.87,93200],["2024-02-20",18777.36,19132.17,18777.36,19104.87,108800],["2024-02-21",19077.58,19104.87,18831.95,19104.87,62400],["2024-02-22",18859.24,19159.46,18859.24,18968.41,37700],["2024-02-23",19186.75,19541.56,18995.7,19214.04,60300],["2024-02-26",19104.87,19159.46,18941.12,18941.12,137800],["2024-02-27",18941.12,19377.8,18941.12,19159.46,54500],["2024-02-28",19104.87,19377.8,19050.29,19350.51,60700],["2024-02-29",19323.21,19350.51,19104.87,19323.21,44000],["2024-03-01",19405.09,19432.39,19214.04,19405.09,110600],["2024-03-04",19486.97,19486.97,19214.04,19268.63,47000],["2024-03-05",19486.97,19486.97,19268.63,19377.8,45800],["2024-03-06",19268.63,19377.8,19104.87,19186.75,48800],["2024-03-07",19186.75,19486.97,19186.75,19486.97,60000],["2024-03-08",19486.97,19705.31,19214.04,19486.97,83600],["2024-03-11",19486.97,20414.92,19486.97,19759.9,122200],["2024-03-12",20087.41,20742.43,20060.12,20114.7,53300],["2024-03-13",20114.7,20469.51,20114.7,20223.87,50400],["2024-03-14",20742.43,20742.43,19923.65,19923.65,67300],["2024-03-15",20032.82,20032.82,19541.56,19650.73,49300],["2024-03-18",19541.56,19705.31,19104.87,19623.43,37800],["2024-03-19",19650.73,20141.99,19650.73,19923.65,45100],["2024-03-20",21315.58,21315.58,21179.12,21315.58,212600],["2024-03-21",22789.38,22789.38,22707.51,22789.38,110200],["2024-03-22",24372.36,24372.36,22789.38,23089.6,112900],["2024-03-25",22434.58,22980.43,22161.65,22652.92,144400],["2024-03-26",24235.9,24235.9,24208.6,24235.9,331300],["2024-03-27",25873.46,25873.46,24481.53,24481.53,175800],["2024-03-28",24481.53,24727.16,24017.55,24154.02,82400],["2024-03-29",24154.02,24563.41,24017.55,24072.14,45700],["2024-04-01",24072.14,24126.73,23417.12,23471.7,70600],["2024-04-02",23471.7,23771.92,23198.77,23471.7,64200],["2024-04-03",23471.7,23690.04,23307.95,23362.53,16400],["2024-04-04",23471.7,24017.55,23362.53,23908.38,52100],["2024-04-05",23744.63,23799.21,23471.7,23744.63,27300],["2024-04-08",23744.63,23853.8,23471.7,23498.99,52800],["2024-04-09",23498.99,23553.58,23307.95,23417.12,48800],["2024-04-10",23526.29,23799.21,23471.7,23744.63,55600],["2024-04-11",23471.7,23717.34,23417.12,23553.58,66100],["2024-04-12",23553.58,23717.34,23444.41,23690.04,38000],["2024-04-15",23690.04,25109.26,23362.53,23362.53,80200],["2024-04-16",23471.7,24345.07,23362.53,23744.63,48200],["2024-04-17",23908.38,24563.41,23799.21,23935.68,36700],["2024-04-19",23853.8,23853.8,22843.97,23253.36,66800],["2024-04-22",23035.02,23362.53,23035.02,23198.77,38400],["2024-04-23",23089.6,23471.7,23089.6,23089.6,24600],["2024-04-24",23417.12,23635.46,23253.36,23553.58,44000],["2024-04-25",23417.12,23635.46,23307.95,23362.53,12500],["2024-04-26",23417.12,23417.12,23253.36,23362.53,16500],["2024-05-02",23362.53,23744.63,23362.53,23744.63,22900],["2024-05-03",23608.16,24181.31,23608.16,23962.97,49200],["2024-05-06",24454.24,24563.41,24126.73,24290.48,58100],["2024-05-07",24536.12,24536.12,24017.55,24181.31,37600],["2024-05-08",24263.19,24263.19,24017.55,24208.6,38600],["2024-05-09",24072.14,24208.6,24017.55,24072.14,38100],["2024-05-10",24208.6,25054.68,24017.55,24836.33,112600],["2024-05-13",25136.55,25655.12,25109.26,25354.9,104600],["2024-05-14",25327.6,25409.48,24809.04,24945.51,44500],["2024-05-15",25218.43,25218.43,24372.36,24590.7,150400],["2024-05-16",24617.99,24617.99,24345.07,24345.07,55500],["2024-05-17",24345.07,24836.33,24345.07,24809.04,45800],["2024-05-20",24809.04,24836.33,24508.82,24836.33,29600],["2024-05-21",24563.41,24836.33,24563.41,24672.58,23400],["2024-05-22",24617.99,24727.16,24208.6,24208.6,53000],["2024-05-23",24317.77,24508.82,24181.31,24345.07,16400],["2024-05-24",24290.48,24508.82,24154.02,24154.02,61400],["2024-05-27",24154.02,25382.19,24044.85,25000.09,48800],["2024-05-28",24645.29,25436.77,24645.29,24836.33,20000],["2024-05-29",24727.16,25382.19,24727.16,25109.26,231300],["2024-05-30",24890.92,26200.97,24890.92,26146.38,157800],["2024-05-31",26255.55,26528.48,25218.43,25928.04,111500],["2024-06-03",25928.04,26200.97,25545.94,25682.41,41300],["2024-06-04",25928.04,25928.04,25491.36,25682.41,92200],["2024-06-05",25736.99,25873.46,25655.12,25655.12,66500],["2024-06-06",25600.53,25764.29,25518.65,25736.99,19000],["2024-06-07",25928.04,26200.97,25545.94,25982.63,32100],["2024-06-10",25545.94,26173.68,25545.94,25545.94,43300],["2024-06-11",25573.24,25791.58,25545.94,25573.24,26300],["2024-06-12",25682.41,25682.41,25573.24,25573.24,38000],["2024-06-13",25655.12,25818.87,25627.82,25709.7,25900],["2024-06-14",25709.7,25928.04,25600.53,25873.46,31100],["2024-06-17",25900.75,26992.46,25709.7,26255.55,105700],["2024-06-18",26473.9,26473.9,25928.04,26282.85,27700],["2024-06-19",26473.9,26473.9,26228.26,26282.85,34100],["2024-06-20",26473.9,26746.82,26200.97,26610.36,106200],["2024-06-21",26692.24,26692.24,26610.36,26637.65,19200],["2024-06-24",26855.99,26937.87,26255.55,26528.48,80200],["2024-06-25",26473.9,26746.82,26282.85,26583.07,19500],["2024-06-26",26637.65,26637.65,26364.72,26583.07,31500],["2024-06-27",26501.19,26583.07,26364.72,26528.48,32900],["2024-06-28",26501.19,26719.53,26419.31,26528.48,32000],["2024-07-01",26473.9,26637.65,26446.6,26501.19,22300],["2024-07-02",26692.24,26692.24,26419.31,26583.07,61000],["2024-07-03",26664.94,26664.94,26473.9,26637.65,15400],["2024-07-04",26555.77,26637.65,26419.31,26473.9,24900],["2024-07-05",26473.9,26473.9,26364.72,26419.31,18000],["2024-07-08",26310.14,26746.82,26310.14,26719.53,22300],["2024-07-09",26719.53,26746.82,26419.31,26555.77,72900],["2024-07-10",26310.14,26555.77,26310.14,26473.9,48400],["2024-07-11",26364.72,26473.9,26337.43,26473.9,17000],["2024-07-12",26473.9,26528.48,26337.43,26473.9,35800],["2024-07-15",26419.31,26528.48,26392.02,26528.48,24700],["2024-07-16",26528.48,26746.82,26337.43,26419.31,23300],["2024-07-17",26473.9,26692.24,25163.85,25655.12,145700],["2024-07-18",25545.94,25900.75,24890.92,25273.02,53700],["2024-07-19",25054.68,25627.82,25054.68,25600.53,40400],["2024-07-22",25491.36,25545.94,25136.55,25436.77,29000],["2024-07-23",25218.43,25273.02,24890.92,24890.92,36900],["2024-07-24",24836.33,25000.09,24672.58,25000.09,11700],["2024-07-25",25000.09,25109.26,24536.12,24563.41,11700],["2024-07-26",24345.07,24563.41,24126.73,24508.82,13300],["2024-07-29",24290.48,24290.48,23826.51,24017.55,43000],["2024-07-30",23498.99,23990.26,22434.58,23908.38,13400],["2024-07-31",22980.43,24017.55,22980.43,23498.99,10600],["2024-08-01",22707.51,23444.41,21888.73,22270.82,128300],["2024-08-02",21233.7,21834.14,21233.7,21834.14,28000],["2024-08-05",20742.43,21370.17,20742.43,21288.29,35400],["2024-08-06",20851.6,21643.09,20496.8,21561.21,37600],["2024-08-07",21397.46,21615.8,20851.6,21506.63,20100],["2024-08-08",21479.34,21479.34,21288.29,21424.75,6700],["2024-08-09",21424.75,22707.51,21424.75,22434.58,9500],["2024-08-12",22489.16,22734.8,22489.16,22734.8,13100],["2024-08-13",22489.16,22762.09,22461.87,22762.09,4000],["2024-08-14",22379.99,22489.16,21288.29,21561.21,42400],["2024-08-15",22489.16,22489.16,21179.12,21834.14,13900],["2024-08-16",21288.29,21834.14,20988.07,21834.14,28700],["2024-08-19",22298.12,22298.12,21561.21,21724.97,14800],["2024-08-20",21342.87,22107.07,21342.87,21806.85,38700],["2024-08-21",21779.56,22379.99,21779.56,21997.9,159500],["2024-08-22",21997.9,22325.41,21888.73,22025.19,46000],["2024-08-23",21888.73,22107.07,21806.85,21916.02,48000],["2024-08-26",21888.73,21888.73,21533.92,21697.68,43600],["2024-08-27",21615.8,21724.97,21588.51,21724.97,8100],["2024-08-28",21588.51,21724.97,21561.21,21643.09,17300],["2024-08-29",21643.09,21806.85,21643.09,21806.85,11800],["2024-08-30",22325.41,22325.41,21724.97,21888.73,28100],["2024-09-04",21779.56,22079.77,21779.56,21916.02,58900],["2024-09-05",21916.02,21943.31,21834.14,21888.73,31500],["2024-09-06",21970.6,21970.6,21861.43,21888.73,58600],["2024-09-09",21861.43,22052.48,21834.14,22052.48,37400],["2024-09-10",22489.16,22489.16,21779.56,21779.56,45700],["2024-09-11",21834.14,21943.31,21752.26,21943.31,5500],["2024-09-12",21943.31,21943.31,21779.56,21834.14,36400],["2024-09-13",21834.14,21834.14,21752.26,21834.14,37400],["2024-09-16",22052.48,23035.02,21997.9,22980.43,175400],["2024-09-17",23007.73,23035.02,22871.26,23035.02,47300],["2024-09-18",22980.43,23471.7,22980.43,23198.77,59800],["2024-09-19",23198.77,23198.77,22925.85,23007.73,25400],["2024-09-20",23280.65,23362.53,23089.6,23089.6,58600],["2024-09-23",23171.48,23417.12,23089.6,23171.48,23500],["2024-09-24",23662.75,23744.63,23335.24,23744.63,59600],["2024-09-25",23744.63,24563.41,23744.63,24263.19,39100],["2024-09-26",24426.94,24454.24,24235.9,24399.65,42000],["2024-09-27",24563.41,25655.12,24454.24,25382.19,135500],["2024-09-30",24836.33,27128.92,24836.33,26910.58,374000],["2024-10-01",27128.92,27238.09,26664.94,26664.94,142100],["2024-10-02",26746.82,26828.7,25655.12,25982.63,241900],["2024-10-03",26037.21,26473.9,25928.04,26255.55,296000],["2024-10-04",26446.6,27019.75,26364.72,26364.72,279900],["2024-10-07",26583.07,26583.07,26255.55,26310.14,254200],["2024-10-08",26310.14,26310.14,24590.7,24590.7,435300],["2024-10-09",24672.58,25109.26,24508.82,24972.8,266900],["2024-10-10",25000.09,25109.26,24454.24,24945.51,882400],["2024-10-11",24608.4,25484.87,24372.43,24776.95,209300],["2024-10-14",24608.4,24675.82,23495.97,23934.2,290100],["2024-10-15",23192.58,23934.2,22518.38,22653.22,186100],["2024-10-16",22619.51,23125.16,22585.8,22855.48,79600],["2024-10-17",22855.48,22855.48,22181.27,22653.22,76400],["2024-10-18",22585.8,22653.22,22248.69,22248.69,63200],["2024-10-21",22248.69,22383.53,22113.85,22248.69,43900],["2024-10-22",22585.8,22585.8,21810.46,21844.17,42000],["2024-10-23",22248.69,22248.69,21237.39,21877.88,48700],["2024-10-24",21507.07,22113.85,21473.36,21473.36,36400],["2024-10-25",21473.36,21709.33,21338.52,21675.62,195300],["2024-10-28",22248.69,22248.69,21439.65,21574.49,95100],["2024-10-29",21574.49,21574.49,21405.94,21507.07,32800],["2024-10-30",21540.78,21911.59,21540.78,21641.91,68900],["2024-10-31",21574.49,21911.59,21540.78,21574.49,165100],["2024-11-01",21574.49,21709.33,21540.78,21574.49,71000],["2024-11-04",21574.49,21608.2,21237.39,21304.81,203800],["2024-11-05",21304.81,21439.65,21271.1,21271.1,33800],["2024-11-06",21304.81,22181.27,21304.81,21709.33,126600],["2024-11-07",22922.9,22922.9,21810.46,22113.85,126600],["2024-11-08",22012.72,22080.14,21743.04,21877.88,136200],["2024-11-11",21810.46,21979.01,21675.62,21709.33,34700],["2024-11-12",21709.33,21776.75,21540.78,21574.49,64100],["2024-11-13",21507.07,21574.49,20967.71,21574.49,84100],["2024-11-14",21102.55,21304.81,21035.13,21169.97,57200],["2024-11-15",21068.84,21473.36,20900.29,21136.26,47000],["2024-11-18",21237.39,21237.39,20731.74,20900.29,45800],["2024-11-19",20900.29,20900.29,20630.61,20630.61,24300],["2024-11-20",20630.61,21237.39,20563.19,20900.29,41900],["2024-11-21",20934.0,22282.4,20934.0,21608.2,80600],["2024-11-22",21641.91,22113.85,21574.49,21844.17,34000],["2024-11-25",21709.33,21709.33,21608.2,21608.2,75400],["2024-11-26",21574.49,21911.59,21574.49,21574.49,48500],["2024-11-27",21574.49,21844.17,21507.07,21574.49,46100],["2024-11-28",21574.49,21675.62,21439.65,21675.62,9600],["2024-11-29",21608.2,21608.2,21372.23,21574.49,30500],["2024-12-02",21574.49,21641.91,21439.65,21608.2,38500],["2024-12-03",21608.2,21608.2,21439.65,21473.36,28000],["2024-12-04",21473.36,21473.36,21405.94,21439.65,14000],["2024-12-05",21405.94,21608.2,21372.23,21473.36,44000],["2024-12-06",21877.88,21877.88,21439.65,21540.78,32700],["2024-12-09",21574.49,21675.62,21372.23,21473.36,89000],["2024-12-10",21574.49,21641.91,21372.23,21540.78,94400],["2024-12-11",21540.78,21877.88,21102.55,21271.1,98300],["2024-12-12",21169.97,21338.52,21169.97,21338.52,2700],["2024-12-13",21439.65,21439.65,21203.68,21203.68,15400],["2024-12-16",21169.97,21237.39,21136.26,21203.68,10900],["2024-12-17",21203.68,21372.23,21203.68,21237.39,32900],["2024-12-18",21372.23,22248.69,21338.52,21877.88,33900],["2024-12-19",21877.88,21877.88,21641.91,21877.88,20400],["2024-12-20",21776.75,21979.01,21743.04,21743.04,21100],["2024-12-23",21709.33,21743.04,21507.07,21574.49,23900],["2024-12-24",21304.81,21405.94,21237.39,21304.81,25300],["2024-12-25",21304.81,21776.75,21271.1,21304.81,19400],["2024-12-26",21338.52,21574.49,21338.52,21507.07,28500],["2024-12-27",21507.07,21507.07,21304.81,21304.81,26000],["2024-12-30",21304.81,21911.59,21304.81,21304.81,26800],["2024-12-31",21473.36,21473.36,21304.81,21372.23,10700],["2025-01-02",21372.23,21439.65,21203.68,21237.39,41400],["2025-01-03",21507.07,21507.07,21237.39,21372.23,11600],["2025-01-06",21372.23,21372.23,20698.03,21237.39,16400],["2025-01-07",20967.71,21372.23,20967.71,21068.84,43800],["2025-01-08",21102.55,21372.23,21102.55,21136.26,10800],["2025-01-09",21136.26,21338.52,21136.26,21169.97,16900],["2025-01-10",21507.07,21507.07,21136.26,21169.97,15900],["2025-01-13",21169.97,21304.81,21169.97,21169.97,16000],["2025-01-14",21237.39,21237.39,21169.97,21169.97,5200],["2025-01-15",21372.23,21574.49,21338.52,21439.65,54400],["2025-01-16",21574.49,21641.91,21372.23,21574.49,47100],["2025-01-17",21574.49,21709.33,21473.36,21641.91,26500],["2025-01-20",21709.33,23125.16,21709.33,23125.16,454600],["2025-01-21",23934.2,24743.24,23934.2,24170.17,249900],["2025-01-22",24439.85,24540.98,22990.32,23462.26,137700],["2025-01-23",23361.13,24001.62,23125.16,23428.55,99700],["2025-01-24",23428.55,23799.36,23057.74,23327.42,85700],["2025-02-03",23597.1,23731.94,23192.58,23563.39,95000],["2025-02-04",23462.26,23866.78,23462.26,23731.94,51900],["2025-02-05",23934.2,24945.51,23597.1,23934.2,133900],["2025-02-06",23934.2,24271.3,23866.78,23967.91,55100],["2025-02-07",23934.2,24203.88,23731.94,23967.91,86500],["2025-02-10",23967.91,23967.91,23664.52,23900.49,115500],["2025-02-11",23866.78,23934.2,23731.94,23799.36,77000],["2025-02-12",23866.78,24608.4,23866.78,23934.2,94900],["2025-02-13",23934.2,24203.88,23934.2,24069.04,43300],["2025-02-14",24203.88,24271.3,24035.33,24237.59,105400],["2025-02-17",24271.3,25012.93,24271.3,24642.11,123500],["2025-02-18",24776.95,25619.71,24776.95,25046.64,168900],["2025-02-19",25012.93,25080.35,24540.98,24945.51,97800],["2025-02-20",24911.8,25080.35,24911.8,24945.51,88100],["2025-02-21",24945.51,25282.61,24945.51,25215.19,69800],["2025-02-24",25215.19,25282.61,24945.51,24945.51,113500],["2025-02-25",25282.61,25282.61,24979.22,25046.64,50600],["2025-02-26",25215.19,25248.9,25046.64,25181.48,47000],["2025-02-27",25282.61,25282.61,25046.64,25147.77,67100],["2025-02-28",25282.61,25282.61,25012.93,25080.35,41700],["2025-03-03",25080.35,25215.19,25080.35,25080.35,45200],["2025-03-04",25215.19,25215.19,25046.64,25181.48,62400],["2025-03-05",25248.9,25248.9,25147.77,25147.77,65900],["2025-03-06",25282.61,26226.49,25282.61,26159.07,143000],["2025-03-07",26293.91,26293.91,25889.39,25990.52,53100],["2025-03-10",26024.23,26900.69,25990.52,26833.27,126800],["2025-03-11",26091.65,27305.22,26091.65,26900.69,120500],["2025-03-12",27170.38,27170.38,26631.01,26968.11,80000],["2025-03-13",27237.8,27237.8,26496.17,26496.17,60900],["2025-03-14",26529.88,26833.27,26529.88,26664.72,50700],["2025-03-17",26968.11,27035.53,26563.59,27035.53,67000],["2025-03-18",27305.22,27305.22,26900.69,26968.11,72200],["2025-03-19",26968.11,26968.11,26664.72,26732.14,61300],["2025-03-20",26934.4,26934.4,26698.43,26732.14,45600],["2025-03-21",26732.14,27372.64,26698.43,27372.64,127700],["2025-03-24",28653.62,28855.88,27642.32,27945.71,146900],["2025-03-25",27777.16,28485.07,27777.16,28417.65,68100],["2025-03-26",30339.13,30339.13,28653.62,28990.72,242000],["2025-03-27",28990.72,29664.93,27979.42,28383.94,174000],["2025-03-28",28316.52,28957.01,28316.52,28586.2,92800],["2025-03-31",28586.2,28586.2,27642.32,28316.52,123000],["2025-04-01",28316.52,28653.62,28013.13,28013.13,61600],["2025-04-02",28249.1,28316.52,28046.84,28316.52,50700],["2025-04-03",26968.11,27372.64,26361.33,26361.33,302700],["2025-04-04",25147.77,26833.27,24540.98,26698.43,386900],["2025-04-08",26361.33,26664.72,25215.19,25619.71,147500],["2025-04-09",24945.51,26159.07,24743.24,24743.24,109700],["2025-04-10",26462.46,26462.46,26462.46,26462.46,93300],["2025-04-11",27574.9,27574.9,26293.91,27305.22,138000],["2025-04-14",27305.22,27709.74,27237.8,27709.74,91600],["2025-04-15",27709.74,28316.52,26968.11,27945.71,151500],["2025-04-16",27945.71,27945.71,25990.52,26900.69,120700],["2025-04-17",26159.07,26765.85,25956.81,26765.85,50000],["2025-04-18",27912.0,27912.0,26765.85,26900.69,32100],["2025-04-21",26900.69,27305.22,26698.43,26900.69,42300],["2025-04-22",26597.3,26900.69,25552.29,26765.85,95200],["2025-04-23",26765.85,27102.95,26631.01,26968.11,36000],["2025-04-24",26529.88,27237.8,26529.88,26900.69,23700],["2025-04-25",26765.85,27305.22,26732.14,27102.95,65600],["2025-04-28",27305.22,27305.22,26968.11,27035.53,43600],["2025-04-29",26968.11,27271.51,26968.11,27102.95,42500],["2025-05-05",27305.22,27372.64,27102.95,27305.22,115100],["2025-05-06",27642.32,28282.81,27574.9,28114.26,122900],["2025-05-07",28316.52,28889.59,28249.1,28855.88,160400],["2025-05-08",30743.65,30743.65,29327.82,29496.37,287400],["2025-05-09",30743.65,30743.65,29934.61,30204.29,1207800],["2025-05-12",30339.13,30339.13,30035.74,30339.13,598300],["2025-05-13",30473.97,30473.97,30204.29,30305.42,333600],["2025-05-14",30339.13,30339.13,29867.19,29867.19,423200],["2025-05-15",29900.9,30103.16,29900.9,30002.03,328900],["2025-05-16",30136.87,30608.81,29968.32,30473.97,693200],["2025-05-19",30676.23,31148.17,30676.23,31047.04,1232600],["2025-05-20",31350.43,31350.43,30372.84,30608.81,687700],["2025-05-21",30743.65,30777.36,29462.66,30002.03,966700],["2025-05-22",28215.2,29295.61,28173.65,28256.76,662300],["2025-05-23",28630.74,28630.74,27841.22,28256.76,416700],["2025-05-26",28007.43,28339.86,27176.35,28339.86,276200],["2025-05-27",28256.76,28381.42,28090.54,28381.42,141400],["2025-05-28",28381.42,28422.97,28215.2,28381.42,157100],["2025-05-29",28256.76,28464.53,28007.43,28007.43,230900],["2025-05-30",28173.65,28215.2,27882.77,27965.88,86500],["2025-06-02",27965.88,28173.65,27924.32,28048.99,111400],["2025-06-03",28339.86,28339.86,28007.43,28090.54,125200],["2025-06-04",28090.54,28132.09,28007.43,28090.54,104300],["2025-06-05",28048.99,28090.54,28007.43,28048.99,81300],["2025-06-06",28048.99,28090.54,27841.22,27924.32,119700],["2025-06-09",27924.32,28048.99,27924.32,28048.99,81400],["2025-06-10",28048.99,28090.54,27924.32,27924.32,33700],["2025-06-11",28007.43,28048.99,27924.32,28007.43,77200],["2025-06-12",28007.43,28048.99,27924.32,27965.88,62100],["2025-06-13",27924.32,27965.88,27716.55,27716.55,192100],["2025-06-16",27716.55,27924.32,27716.55,27841.22,51300],["2025-06-17",27841.22,28256.76,27799.66,28007.43,85600],["2025-06-18",28256.76,28256.76,27882.77,27882.77,63900],["2025-06-19",27924.32,28090.54,27924.32,28048.99,57500],["2025-06-20",27965.88,28048.99,27924.32,28048.99,64200],["2025-06-23",28173.65,28672.3,27841.22,28090.54,101500],["2025-06-24",28173.65,28173.65,27965.88,27965.88,50200],["2025-06-25",27965.88,28173.65,27965.88,27965.88,26900],["2025-06-26",28048.99,28048.99,27924.32,28007.43,83600],["2025-06-27",28007.43,29004.73,28007.43,28506.08,227800],["2025-06-30",28755.41,28796.96,28547.64,28589.19,58800],["2025-07-01",28755.41,28796.96,28506.08,28672.3,63400],["2025-07-02",28506.08,28672.3,28339.86,28506.08,117700],["2025-07-03",28464.53,28838.51,28339.86,28506.08,140400],["2025-07-04",28547.64,28796.96,28464.53,28713.85,59000],["2025-07-07",28796.96,28921.62,28630.74,28713.85,84500],["2025-07-08",28838.51,29046.28,28838.51,28921.62,113700],["2025-07-09",28963.18,29337.16,28838.51,29337.16,230000],["2025-07-10",29337.16,29711.15,29295.61,29461.82,148600],["2025-07-11",29628.04,29628.04,29337.16,29420.27,98200],["2025-07-14",29420.27,29586.49,29087.84,29503.38,90700],["2025-07-15",29503.38,30043.58,29461.82,29586.49,75800],["2025-07-16",29628.04,30002.03,29586.49,29960.47,118700],["2025-07-17",30085.14,30085.14,29752.7,29835.81,79900],["2025-07-18",30417.57,31830.41,30417.57,30583.78,262800],["2025-07-21",32703.04,32703.04,31871.96,31996.62,466800],["2025-07-22",32245.95,32370.61,32038.18,32162.84,364500],["2025-07-23",32162.84,32162.84,31414.86,31664.19,289500],["2025-07-24",31664.19,31664.19,30833.11,31082.43,174600],["2025-07-25",31414.86,31996.62,30957.77,31622.64,314800],["2025-07-28",31830.41,32412.16,31747.3,32079.73,413900],["2025-07-29",32204.39,32204.39,31040.88,31040.88,272600],["2025-07-30",31082.43,31373.31,30916.22,31331.76,138400],["2025-07-31",31581.08,32370.61,31082.43,31373.31,261300],["2025-08-01",31373.31,31581.08,31165.54,31497.97,76800],["2025-08-04",31497.97,31996.62,31082.43,31581.08,209700],["2025-08-05",31290.2,31830.41,31165.54,31165.54,220900],["2025-08-06",31331.76,31913.51,31207.09,31539.53,196400],["2025-08-07",31871.96,31913.51,31539.53,31830.41,227500],["2025-08-08",31830.41,32786.15,31830.41,32786.15,694100],["2025-08-11",33243.24,33243.24,32495.27,32786.15,214000],["2025-08-12",32827.7,32827.7,31996.62,32121.28,476500],["2025-08-13",32619.93,32619.93,32038.18,32121.28,188200],["2025-08-14",32162.84,32245.95,32079.73,32121.28,161700],["2025-08-15",31996.62,32204.39,31622.64,31664.19,201400],["2025-08-18",31664.19,31913.51,31581.08,31788.85,92000],["2025-08-19",32038.18,32038.18,31581.08,31664.19,198800],["2025-08-20",31581.08,31622.64,30833.11,30916.22,147100],["2025-08-21",30874.66,31165.54,30583.78,30583.78,170300],["2025-08-22",30417.57,30583.78,29503.38,29918.92,235600],["2025-08-25",30168.24,30251.35,29669.59,29669.59,114200],["2025-08-26",29877.36,30168.24,29669.59,30168.24,58700],["2025-08-27",30209.8,31830.41,30209.8,31497.97,180300],["2025-08-28",31290.2,31581.08,31165.54,31248.65,43400],["2025-08-29",31290.2,31581.08,31082.43,31082.43,40500],["2025-09-03",31082.43,31082.43,30583.78,30833.11,45100],["2025-09-04",30833.11,31082.43,30750.0,30916.22,63100],["2025-09-05",30957.77,31456.42,30750.0,30750.0,135500],["2025-09-08",30791.55,30874.66,30334.46,30417.57,37800],["2025-09-09",30583.78,30750.0,30292.91,30334.46,100900],["2025-09-10",30376.01,31456.42,30334.46,31207.09,204500],["2025-09-11",31207.09,31207.09,30334.46,31082.43,131500],["2025-09-12",31165.54,31165.54,30750.0,30999.32,30300],["2025-09-15",31165.54,31165.54,30708.45,30916.22,93700],["2025-09-16",30957.77,31082.43,30833.11,30916.22,53300],["2025-09-17",30916.22,30916.22,30625.34,30625.34,223900],["2025-09-18",30666.89,30666.89,30376.01,30376.01,59000],["2025-09-19",30583.78,30625.34,30376.01,30376.01,62500],["2025-09-22",30417.57,30417.57,30085.14,30251.35,80300],["2025-09-23",30251.35,30417.57,30126.69,30376.01,40200],["2025-09-24",30376.01,30376.01,30085.14,30126.69,74800],["2025-09-25",30417.57,30500.68,30126.69,30376.01,59500],["2025-09-26",30376.01,30542.23,30168.24,30251.35,104400],["2025-09-29",30251.35,30666.89,30251.35,30583.78,59700],["2025-09-30",30583.78,30666.89,30251.35,30500.68,165500],["2025-10-01",30500.68,30500.68,30168.24,30376.01,28800],["2025-10-02",30500.68,30500.68,30168.24,30168.24,64800],["2025-10-03",30168.24,30168.24,30002.03,30085.14,58100],["2025-10-06",30085.14,30209.8,30043.58,30126.69,71200],["2025-10-07",30126.69,30251.35,30002.03,30126.69,61700],["2025-10-08",30334.46,30334.46,30002.03,30043.58,35300],["2025-10-09",30043.58,30459.12,30043.58,30417.57,63300],["2025-10-10",30500.68,30916.22,30500.68,30750.0,95000],["2025-10-13",30583.78,30583.78,30334.46,30583.78,38700],["2025-10-14",30625.34,30625.34,30085.14,30251.35,30700],["2025-10-15",30292.91,30459.12,30251.35,30251.35,39800],["2025-10-16",30417.57,30417.57,30209.8,30209.8,29700],["2025-10-17",30209.8,30209.8,30043.58,30043.58,56500],["2025-10-20",29960.47,30085.14,28007.43,28007.43,101100],["2025-10-21",28173.65,28963.18,28173.65,28921.62,116100],["2025-10-22",28921.62,29004.73,28713.85,28921.62,45200],["2025-10-23",28921.62,29295.61,28921.62,29087.84,31900],["2025-10-24",29337.16,29337.16,29087.84,29129.39,42900],["2025-10-27",29420.27,29503.38,29212.5,29378.72,18700],["2025-10-28",29337.16,30334.46,29337.16,30334.46,54600],["2025-10-29",30500.68,30500.68,30085.14,30085.14,32700],["2025-10-30",30043.58,30292.91,29918.92,30209.8,33700],["2025-10-31",30209.8,30292.91,30085.14,30209.8,22800],["2025-11-03",30168.24,30168.24,29669.59,29669.59,41300],["2025-11-04",29669.59,29669.59,29087.84,29461.82,117200],["2025-11-05",29461.82,29918.92,29420.27,29461.82,23000],["2025-11-06",29503.38,29711.15,29461.82,29503.38,36300],["2025-11-07",29877.36,29877.36,28755.41,28755.41,54100],["2025-11-10",28796.96,29420.27,28796.96,29170.95,19800],["2025-11-11",29087.84,29170.95,29087.84,29129.39,20400],["2025-11-12",29170.95,29420.27,29170.95,29378.72,30000],["2025-11-13",29877.36,30085.14,29586.49,29960.47,53800],["2025-11-14",30209.8,30209.8,29752.7,29918.92,30400],["2025-11-17",29918.92,30085.14,29835.81,29835.81,24300],["2025-11-18",29835.81,29918.92,29586.49,29918.92,22300],["2025-11-19",30043.58,30043.58,29544.93,30002.03,12000],["2025-11-20",30002.03,30002.03,29711.15,29918.92,17500],["2025-11-21",29918.92,29918.92,29628.04,29752.7,21800],["2025-11-24",29669.59,29918.92,29669.59,29711.15,19200],["2025-11-25",29794.26,29835.81,29461.82,29628.04,35100],["2025-11-26",29586.49,29669.59,29503.38,29669.59,69700],["2025-11-27",29669.59,29669.59,29337.16,29378.72,70200],["2025-11-28",29378.72,29461.82,29378.72,29461.82,12300],["2025-12-01",29503.38,29544.93,29378.72,29503.38,37300],["2025-12-02",29503.38,29503.38,29254.05,29337.16,19300],["2025-12-03",29378.72,29503.38,29378.72,29503.38,14200],["2025-12-04",29669.59,29711.15,29503.38,29503.38,35000],["2025-12-05",29669.59,29669.59,29420.27,29420.27,17100],["2025-12-08",29337.16,29461.82,29295.61,29337.16,30100],["2025-12-09",29337.16,29420.27,29212.5,29337.16,41700],["2025-12-10",29337.16,29503.38,29254.05,29378.72,21200],["2025-12-11",29212.5,29420.27,29212.5,29420.27,31400],["2025-12-12",29628.04,29628.04,29087.84,29087.84,29300],["2025-12-15",29087.84,29170.95,28963.18,29129.39,35900],["2025-12-16",29129.39,29129.39,28921.62,29087.84,77400],["2025-12-17",29087.84,29087.84,28963.18,28963.18,21600],["2025-12-18",29004.73,29087.84,28672.3,28672.3,19600],["2025-12-19",28755.41,28921.62,28713.85,28755.41,27300],["2025-12-22",28755.41,28921.62,28672.3,28921.62,51600],["2025-12-23",28880.07,28921.62,28796.96,28796.96,29600],["2025-12-24",28921.62,28921.62,28713.85,28921.62,31800],["2025-12-25",28921.62,28921.62,28672.3,28796.96,48700],["2025-12-26",28755.41,28838.51,28422.97,28755.41,56500],["2025-12-29",28755.41,28921.62,28713.85,28796.96,32800],["2025-12-30",28963.18,28963.18,28547.64,28880.07,95400],["2025-12-31",28880.07,29711.15,28672.3,29254.05,61100],["2026-01-05",29254.05,29420.27,29087.84,29087.84,28500],["2026-01-06",29087.84,29378.72,28630.74,28963.18,57400],["2026-01-07",28921.62,29420.27,28921.62,29046.28,62000],["2026-01-08",29046.28,29212.5,28921.62,29087.84,28200],["2026-01-09",28963.18,29087.84,28796.96,28921.62,52800],["2026-01-12",28921.62,29212.5,28921.62,29087.84,69800],["2026-01-13",29461.82,29461.82,29004.73,29212.5,28400],["2026-01-14",29503.38,29503.38,29254.05,29503.38,69000],["2026-01-15",29586.49,30043.58,29503.38,30043.58,100400],["2026-01-16",30459.12,30750.0,30043.58,30334.46,160800],["2026-01-19",30666.89,30750.0,30417.57,30708.45,112600],["2026-01-20",30750.0,30750.0,30417.57,30625.34,53000],["2026-01-21",30542.23,30542.23,29794.26,29794.26,90300],["2026-01-22",29794.26,30417.57,29794.26,30292.91,50300],["2026-01-23",30251.35,30251.35,29752.7,29752.7,80800],["2026-01-26",29752.7,29918.92,29087.84,29212.5,77600],["2026-01-27",28921.62,29669.59,28921.62,29337.16,19000],["2026-01-28",29420.27,29918.92,29170.95,29503.38,20200],["2026-01-29",29461.82,29503.38,29295.61,29503.38,9000],["2026-01-30",29503.38,29835.81,29503.38,29752.7,19600],["2026-02-02",29752.7,30168.24,29752.7,29918.92,51000],["2026-02-03",29918.92,30625.34,29835.81,30417.57,54400],["2026-02-04",30500.68,30500.68,29918.92,29918.92,65500],["2026-02-05",30043.58,30085.14,29586.49,29752.7,50900],["2026-02-06",29752.7,29918.92,29254.05,29711.15,58600],["2026-02-09",29711.15,29752.7,29503.38,29711.15,41000],["2026-02-10",29711.15,29918.92,29503.38,29503.38,13700],["2026-02-11",29461.82,29918.92,29461.82,29586.49,21100],["2026-02-12",29544.93,29628.04,29503.38,29586.49,11900],["2026-02-13",29586.49,29877.36,29586.49,29877.36,18300],["2026-02-23",30251.35,30251.35,29877.36,30168.24,56000],["2026-02-24",30334.46,30334.46,30085.14,30168.24,70000],["2026-02-25",30292.91,30542.23,30168.24,30459.12,45800],["2026-02-26",30583.78,30583.78,30292.91,30292.91,29700],["2026-02-27",30334.46,30459.12,30043.58,30459.12,114900],["2026-03-02",30334.46,31497.97,29835.81,31165.54,133000],["2026-03-03",31165.54,31581.08,30750.0,30999.32,158800],["2026-03-04",31165.54,31165.54,30085.14,30542.23,65600],["2026-03-05",30583.78,30750.0,30459.12,30666.89,74100],["2026-03-06",30583.78,30708.45,30459.12,30625.34,55200],["2026-03-09",30251.35,30542.23,28506.08,29503.38,245800],["2026-03-10",30417.57,30417.57,29752.7,30251.35,34300],["2026-03-11",29918.92,30708.45,29918.92,30583.78,55800],["2026-03-12",30417.57,30833.11,30292.91,30583.78,45100],["2026-03-13",30251.35,30750.0,30251.35,30583.78,44000],["2026-03-16",30666.89,30708.45,30500.68,30500.68,92500],["2026-03-17",30500.68,30666.89,30376.01,30417.57,85100],["2026-03-18",30542.23,30542.23,30376.01,30500.68,60300],["2026-03-19",30500.68,30500.68,30334.46,30334.46,37200],["2026-03-20",30376.01,30666.89,30209.8,30334.46,50500],["2026-03-23",30334.46,30334.46,29503.38,29918.92,77400],["2026-03-24",29918.92,30126.69,29794.26,29918.92,42800],["2026-03-25",29918.92,30750.0,29918.92,30750.0,112200],["2026-03-26",31082.43,31996.62,30791.55,31664.19,232500],["2026-03-27",31664.19,31747.3,30999.32,31581.08,66800],["2026-03-30",31207.09,31414.86,30750.0,30791.55,80700],["2026-03-31",30791.55,30957.77,30666.89,30791.55,100500],["2026-04-01",30833.11,30874.66,30376.01,30542.23,82500],["2026-04-02",30417.57,30583.78,30292.91,30334.46,96800],["2026-04-03",30251.35,30500.68,30168.24,30251.35,56600],["2026-04-06",30209.8,30500.68,30085.14,30085.14,37600],["2026-04-07",29960.47,30126.69,29918.92,30085.14,43500],["2026-04-08",30085.14,30459.12,30085.14,30334.46,71700],["2026-04-09",30334.46,30417.57,30251.35,30334.46,33600],["2026-04-10",30376.01,30459.12,30251.35,30292.91,40300],["2026-04-13",30292.91,30417.57,30251.35,30334.46,19900],["2026-04-14",30334.46,30500.68,30251.35,30417.57,54900],["2026-04-15",30417.57,30417.57,30209.8,30209.8,64200],["2026-04-16",30251.35,30334.46,30209.8,30292.91,36900],["2026-04-17",30292.91,30334.46,30251.35,30251.35,34300],["2026-04-20",30292.91,30417.57,30002.03,30209.8,106600],["2026-04-21",30168.24,30168.24,29711.15,29711.15,75700],["2026-04-22",29752.7,29918.92,29461.82,29503.38,81400],["2026-04-23",29711.15,29711.15,28838.51,29087.84,82700],["2026-04-24",29087.84,29087.84,28589.19,28713.85,79700],["2026-04-28",28880.07,29170.95,28630.74,29046.28,42800],["2026-04-29",29087.84,29337.16,29004.73,29004.73,46800],["2026-05-04",29046.28,29129.39,28921.62,28921.62,46400],["2026-05-05",28963.18,28963.18,28880.07,28963.18,11800],["2026-05-06",28963.18,29004.73,28921.62,29004.73,39600],["2026-05-07",29004.73,29004.73,28838.51,28880.07,36100],["2026-05-08",28880.07,29046.28,28796.96,28921.62,38200],["2026-05-11",28921.62,28921.62,28713.85,28713.85,51500],["2026-05-12",28506.08,28755.41,28422.97,28422.97,80100],["2026-05-13",28422.97,28422.97,28090.54,28173.65,144500],["2026-05-14",28256.76,28381.42,28173.65,28215.2,38200],["2026-05-15",28256.76,28256.76,28173.65,28215.2,9200],["2026-05-18",28215.2,28215.2,27841.22,27882.77,29900],["2026-05-19",27924.32,28007.43,27799.66,27841.22,45100],["2026-05-20",27799.66,27799.66,27217.91,27301.01,67000],["2026-05-21",27342.57,27799.66,27342.57,27508.78,19000],["2026-05-22",27591.89,27924.32,27591.89,27633.45,16600],["2026-05-25",27675.0,27675.0,27384.12,27425.68,31500],["2026-05-26",27384.12,27591.89,27384.12,27384.12,27800],["2026-05-27",27384.12,27591.89,27010.14,27134.8,59000],["2026-05-28",27342.57,27342.57,26594.59,26594.59,67600],["2026-05-29",26843.92,26843.92,26012.84,26095.95,90900],["2026-06-01",26262.16,27301.01,26220.61,27093.24,29000],["2026-06-02",27093.24,27301.01,26760.81,27134.8,24800],["2026-06-03",27134.8,27176.35,26968.58,27051.69,16700],["2026-06-04",27051.69,27051.69,26719.26,26968.58,8100],["2026-06-05",26927.03,26927.03,26636.15,26677.7,9500],["2026-06-08",26594.59,26677.7,26345.27,26594.59,12700],["2026-06-09",26594.59,27010.14,26511.49,26677.7,6800],["2026-06-10",26594.59,27550.34,26594.59,26927.03,23000],["2026-06-11",27342.57,27342.57,26843.92,26843.92,7500],["2026-06-12",27010.14,27093.24,26843.92,26843.92,8200],["2026-06-15",26594.59,27010.14,26594.59,26719.26,51400],["2026-06-16",26511.49,26885.47,26345.27,26511.49,43600],["2026-06-17",26636.15,26677.7,26179.05,26179.05,62200],["2026-06-18",26179.05,26428.38,26179.05,26179.05,35100],["2026-06-19",26137.5,26262.16,25805.07,25805.07,63700],["2026-06-22",26012.84,26012.84,25763.51,25805.07,20100],["2026-06-23",26012.84,26179.05,25763.51,25805.07,111400],["2026-06-24",25846.62,25888.18,25347.97,25638.85,24700],["2026-06-25",25638.85,26137.5,25638.85,26137.5,57600],["2026-06-26",26095.95,26095.95,25763.51,25805.07,23200],["2026-06-29",25929.73,26012.84,25846.62,25929.73,30700],["2026-06-30",26054.39,26054.39,25389.53,25846.62,26300],["2026-07-01",25846.62,26012.84,25846.62,25846.62,18700],["2026-07-02",26012.84,26095.95,25971.28,26012.84,12600],["2026-07-03",26012.84,26012.84,25846.62,25846.62,24100],["2026-07-06",25929.73,25929.73,25555.74,25555.74,34000],["2026-07-07",25597.3,25597.3,25347.97,25389.53,34200],["2026-07-08",25431.08,25472.64,25181.76,25181.76,45100],["2026-07-09",25389.53,25389.53,24973.99,24973.99,32200],["2026-07-10",25015.54,25181.76,24973.99,24973.99,14100],["2026-07-13",24932.43,25098.65,24059.8,24059.8,64000],["2026-07-14",23935.14,24516.89,23935.14,24433.78,26400],["2026-07-15",24392.23,24516.89,24350.68,24516.89,15100],["2026-07-16",24600.0,24641.55,24226.01,24475.34,19700],["2026-07-17",24516.89,24558.45,24309.12,24309.12,14600],["2026-07-20",24558.45,24600.0,23893.58,23893.58,34000],["2026-07-21",23602.7,23685.81,22896.28,23104.05,47500],["2026-07-22",21857.43,22605.41,21649.66,21649.66,109000],["2026-07-23",21358.78,22023.65,21358.78,21898.99,52500],["2026-07-24",21608.11,21857.43,21234.12,21691.22,30200],["2026-07-27",21441.89,21940.54,21441.89,21649.66,18400],["2026-07-28",21483.45,21857.43,21441.89,21774.32,15500],["2026-07-29",21815.88,21982.09,21608.11,21774.32,15400],["2026-07-30",21774.32,23187.16,21774.32,22605.41,33800],["2026-07-31",22854.73,22854.73,22439.19,22439.19,27000],["2026-08-03",22854.73,22854.73,22480.74,22688.51,16700],["2026-08-04",22937.84,22937.84,22771.62,22937.84,6300],["2026-08-05",23104.05,23104.05,22439.19,22605.41,19600],["2026-08-06",23020.95,23020.95,22439.19,22439.19,4800],["2026-08-07",22439.19,22813.18,22356.08,22439.19,29600],["2026-08-10",22439.19,23935.14,22397.64,23810.47,68563],["2026-08-11",23810.47,23810.47,23436.49,23436.49,14600],["2026-08-12",23353.38,24018.24,23353.38,23436.49,12500],["2026-08-13",23727.36,23727.36,23478.04,23561.15,17700],["2026-08-14",23810.47,23810.47,23436.49,23478.04,13700],["2026-08-17",23478.04,23478.04,21857.43,22522.3,37700],["2026-08-18",23145.61,23187.16,22688.51,23020.95,12800],["2026-08-19",23020.95,23104.05,22605.41,22771.62,19200],["2026-08-20",23020.95,23020.95,22771.62,22854.73,4100],["2026-08-21",23353.38,23353.38,22854.73,23062.5,33200],["2026-08-24",23020.95,23394.93,22937.84,23145.61,12600],["2026-08-25",23145.61,23228.72,23020.95,23228.72,23800],["2026-08-26",23145.61,23187.16,22937.84,23062.5,21500],["2026-08-27",23062.5,23228.72,23020.95,23145.61,8500],["2026-08-28",23145.61,23436.49,23145.61,23436.49,18200],["2026-09-03",23436.49,24018.24,23436.49,23727.36,28100],["2026-09-04",23270.27,23685.81,23228.72,23685.81,34600],["2026-09-07",24018.24,24433.78,23810.47,24309.12,52200],["2026-09-08",24267.57,24433.78,24101.35,24101.35,28100],["2026-09-09",24516.89,25597.3,24433.78,24516.89,93700],["2026-09-10",24516.89,25098.65,24516.89,24724.66,46100],["2026-09-11",24683.11,25431.08,24350.68,24890.88,108700],["2026-09-14",25223.31,25514.19,24973.99,25057.09,138600],["2026-09-15",25098.65,25306.42,25015.54,25181.76,66900],["2026-09-16",25347.97,25431.08,24766.22,25015.54,55200],["2026-09-17",25015.54,25347.97,24932.43,25347.97,117800],["2026-09-18",25431.08,25472.64,25223.31,25431.08,97000],["2026-09-21",25514.19,25514.19,25057.09,25057.09,124100],["2026-09-22",25306.42,25306.42,24932.43,25015.54,97000],["2026-09-23",25098.65,25140.2,24849.32,24849.32,183900],["2026-09-24",24849.32,24932.43,24101.35,24516.89,115700],["2026-09-25",24267.57,24516.89,24059.8,24142.91,186500],["2026-09-28",24350.68,24849.32,24184.46,24600.0,372200],["2026-09-29",24550.0,24550.0,23700.0,23750.0,174500],["2026-09-30",23650.0,23800.0,22700.0,22850.0,116900],["2026-10-01",22450.0,22800.0,22250.0,22400.0,101700],["2026-10-02",22450.0,22450.0,21550.0,22100.0,87307],["2026-10-05",22150.0,22350.0,22150.0,22250.0,36100],["2026-10-06",22250.0,22250.0,22000.0,22000.0,72100],["2026-10-07",22500.0,22500.0,21900.0,22100.0,41400],["2026-10-08",22100.0,22300.0,21850.0,22000.0,50700],["2026-10-09",22000.0,22000.0,21800.0,21900.0,36800],["2026-10-12",21600.0,22000.0,21600.0,21750.0,42500]]}