{"sym":"EVE","index":false,"bars":[["2010-12-17",6536.59,7130.82,6536.59,6685.15,77600],["2010-12-20",6685.15,7011.98,6685.15,7011.98,39180],["2010-12-21",7353.66,7353.66,6907.99,6907.99,21000],["2010-12-22",7190.25,7190.25,6893.13,6907.99,18310],["2010-12-23",6833.71,6893.13,6729.71,6759.43,40070],["2010-12-24",6833.71,6863.42,6803.99,6863.42,21130],["2010-12-27",6848.56,6863.42,6818.85,6863.42,11930],["2010-12-28",6521.73,6685.15,6521.73,6521.73,15430],["2010-12-29",6209.76,6536.59,6209.76,6536.59,595600],["2010-12-30",6818.85,6818.85,6536.59,6685.15,12020],["2010-12-31",6982.26,6982.26,6685.15,6685.15,510],["2011-01-04",6536.59,6536.59,6536.59,6536.59,150],["2011-01-05",6388.03,6388.03,6388.03,6388.03,3000],["2011-01-06",6120.62,6388.03,6120.62,6313.75,15510],["2011-01-07",6610.87,6610.87,6462.31,6462.31,1800],["2011-01-10",6670.29,6685.15,6150.34,6150.34,64850],["2011-01-11",6313.75,6447.45,6313.75,6447.45,92610],["2011-01-12",6462.31,6685.15,6462.31,6521.73,89510],["2011-01-13",6536.59,6610.87,6506.88,6610.87,96700],["2011-01-14",6655.44,6655.44,6596.01,6625.72,104310],["2011-01-17",6625.72,6759.43,6610.87,6625.72,101910],["2011-01-18",6685.15,6744.57,6625.72,6729.71,89600],["2011-01-19",6714.86,6714.86,6655.44,6655.44,75430],["2011-01-20",6373.17,6700.0,6373.17,6655.44,92530],["2011-01-21",6714.86,6714.86,6670.29,6714.86,55100],["2011-01-24",6759.43,6759.43,6625.72,6685.15,74000],["2011-01-25",6685.15,7011.98,6551.44,6610.87,68000],["2011-01-26",6610.87,6685.15,6462.31,6566.3,82050],["2011-01-27",6566.3,6729.71,6462.31,6700.0,135810],["2011-01-28",6685.15,6833.71,6610.87,6774.28,138020],["2011-02-08",6774.28,6789.14,6685.15,6789.14,28790],["2011-02-09",6506.88,6818.85,6506.88,6803.99,67910],["2011-02-10",6536.59,6789.14,6506.88,6789.14,553730],["2011-02-11",6551.44,6789.14,6551.44,6789.14,121810],["2011-02-14",6833.71,6833.71,6610.87,6610.87,226150],["2011-02-15",6462.31,6685.15,6462.31,6625.72,64930],["2011-02-16",6803.99,6818.85,6610.87,6655.44,71480],["2011-02-17",6685.15,6685.15,6462.31,6581.16,48400],["2011-02-18",6581.16,6640.58,6566.3,6566.3,41150],["2011-02-21",6566.3,6610.87,6239.47,6239.47,40060],["2011-02-22",5942.35,6016.63,5927.5,5927.5,3080],["2011-02-23",6090.91,6135.48,6090.91,6135.48,1000],["2011-02-24",6284.04,6284.04,6284.04,6284.04,500],["2011-02-25",6417.74,6417.74,6417.74,6417.74,500],["2011-02-28",6417.74,6417.74,6417.74,6417.74,0],["2011-03-01",6417.74,6417.74,6417.74,6417.74,0],["2011-03-02",6417.74,6417.74,6417.74,6417.74,0],["2011-03-03",6417.74,6417.74,6417.74,6417.74,0],["2011-03-04",6417.74,6417.74,6417.74,6417.74,10],["2011-03-07",6105.77,6105.77,6105.77,6105.77,102000],["2011-03-08",6105.77,6105.77,5808.65,6105.77,161030],["2011-03-09",6105.77,6105.77,6105.77,6105.77,0],["2011-03-10",6090.91,6402.89,6090.91,6402.89,910],["2011-03-11",6432.6,6432.6,6432.6,6432.6,4000],["2011-03-14",6135.48,6135.48,6120.62,6120.62,110],["2011-03-15",6135.48,6135.48,5838.36,5838.36,40040],["2011-03-16",5570.96,6120.62,5556.1,5556.1,1230],["2011-03-17",5823.51,5823.51,5556.1,5556.1,1020],["2011-03-18",5823.51,5823.51,5823.51,5823.51,1520],["2011-03-21",6076.06,6076.06,6076.06,6076.06,4810],["2011-03-22",5778.94,5778.94,5778.94,5778.94,1500],["2011-03-23",5778.94,5778.94,5778.94,5778.94,0],["2011-03-24",5778.94,5778.94,5778.94,5778.94,0],["2011-03-25",5942.35,5942.35,5942.35,5942.35,10],["2011-03-28",6090.91,6090.91,6090.91,6090.91,4000],["2011-03-29",6090.91,6090.91,6090.91,6090.91,100],["2011-03-30",6328.61,6328.61,6328.61,6328.61,90],["2011-03-31",6328.61,6328.61,6328.61,6328.61,0],["2011-04-01",6328.61,6328.61,6328.61,6328.61,0],["2011-04-04",6090.91,6090.91,6090.91,6090.91,1100],["2011-04-05",5942.35,5942.35,5942.35,5942.35,150],["2011-04-06",5793.79,5942.35,5793.79,5942.35,2750],["2011-04-07",5942.35,5942.35,5942.35,5942.35,50],["2011-04-08",5942.35,5942.35,5942.35,5942.35,30100],["2011-04-13",5942.35,5942.35,5942.35,5942.35,0],["2011-04-14",6090.91,6090.91,6090.91,6090.91,10],["2011-04-15",6090.91,6090.91,6090.91,6090.91,0],["2011-04-18",6090.91,6090.91,5942.35,5942.35,1500],["2011-04-19",5645.24,5645.24,5645.24,5645.24,900],["2011-04-20",5912.64,5912.64,5912.64,5912.64,100],["2011-04-21",5630.38,5630.38,5630.38,5630.38,10],["2011-04-22",5882.93,5882.93,5882.93,5882.93,10],["2011-04-25",5645.24,5942.35,5645.24,5942.35,500],["2011-04-26",5942.35,5942.35,5942.35,5942.35,0],["2011-04-27",5942.35,6090.91,5942.35,6090.91,100],["2011-04-28",6090.91,6090.91,6090.91,6090.91,0],["2011-04-29",6239.47,6239.47,6239.47,6239.47,10],["2011-05-04",5927.5,6239.47,5927.5,6239.47,400],["2011-05-05",6239.47,6239.47,6239.47,6239.47,30000],["2011-05-06",6239.47,6239.47,6239.47,6239.47,0],["2011-05-09",6090.91,6090.91,6090.91,6090.91,2400],["2011-05-10",6090.91,6090.91,6090.91,6090.91,50],["2011-05-11",6239.47,6239.47,6090.91,6090.91,5610],["2011-05-12",6076.06,6076.06,6076.06,6076.06,160],["2011-05-13",5942.35,6076.06,5942.35,6076.06,2700],["2011-05-16",5793.79,5793.79,5793.79,5793.79,2100],["2011-05-17",5645.24,5645.24,5645.24,5645.24,1000],["2011-05-18",5793.79,5793.79,5645.24,5645.24,8020],["2011-05-19",5927.5,5927.5,5927.5,5927.5,20],["2011-05-20",5927.5,5927.5,5927.5,5927.5,0],["2011-05-23",6216.83,6216.83,6099.54,6099.54,6380],["2011-05-24",5794.56,5794.56,5794.56,5794.56,100],["2011-05-25",5513.04,5513.04,5513.04,5513.04,10],["2011-05-26",5254.98,5372.28,5254.98,5372.28,70],["2011-05-27",5114.23,5372.28,5114.23,5372.28,3280],["2011-05-30",5161.15,5161.15,5161.15,5161.15,5550],["2011-05-31",5161.15,5395.74,4926.55,5395.74,4370],["2011-06-01",5513.04,5513.04,5513.04,5513.04,10],["2011-06-02",5513.04,5513.04,5513.04,5513.04,30],["2011-06-03",5513.04,5513.04,5513.04,5513.04,0],["2011-06-06",5606.88,5606.88,5606.88,5606.88,20],["2011-06-07",5395.74,5395.74,5348.82,5395.74,6430],["2011-06-08",5348.82,5513.04,5348.82,5513.04,7560],["2011-06-09",5513.04,5630.34,5513.04,5630.34,19100],["2011-06-10",5911.86,5911.86,5911.86,5911.86,9880],["2011-06-13",6193.37,6193.37,6193.37,6193.37,26330],["2011-06-14",6498.35,6498.35,6498.35,6498.35,18060],["2011-06-15",6498.35,6803.33,6498.35,6803.33,29000],["2011-06-16",6920.63,7037.93,6920.63,7037.93,6010],["2011-06-17",7037.93,7037.93,6803.33,6803.33,32340],["2011-06-20",6803.33,6803.33,6568.73,6803.33,30600],["2011-06-21",6803.33,6920.63,6803.33,6920.63,21200],["2011-06-22",6873.71,7037.93,6850.25,7037.93,22230],["2011-06-23",7037.93,7037.93,7014.47,7037.93,15470],["2011-06-24",7037.93,7037.93,7037.93,7037.93,19430],["2011-06-27",6920.63,6920.63,6920.63,6920.63,1300],["2011-06-28",6920.63,6991.01,6920.63,6991.01,2270],["2011-06-29",7037.93,7037.93,7037.93,7037.93,2000],["2011-06-30",7037.93,7155.22,6826.79,7155.22,3060],["2011-07-01",7155.22,7155.22,7037.93,7037.93,15220],["2011-07-04",7037.93,7084.84,7037.93,7084.84,1500],["2011-07-05",7084.84,7108.3,7084.84,7108.3,8560],["2011-07-06",7108.3,7155.22,7037.93,7155.22,6500],["2011-07-07",7108.3,7272.52,7037.93,7272.52,14450],["2011-07-08",7272.52,7272.52,7272.52,7272.52,2000],["2011-07-11",7272.52,7389.82,7272.52,7389.82,8240],["2011-07-12",7389.82,7389.82,7272.52,7389.82,241000],["2011-07-13",7389.82,7741.72,7389.82,7741.72,19800],["2011-07-14",7859.02,8117.07,7859.02,8117.07,11200],["2011-07-15",8515.89,8515.89,8515.89,8515.89,4750],["2011-07-18",8938.17,8938.17,8914.71,8914.71,3540],["2011-07-19",9149.3,9149.3,8539.35,8539.35,11030],["2011-07-20",8117.07,8914.71,8117.07,8539.35,31760],["2011-07-21",8539.35,8656.65,8539.35,8539.35,1900],["2011-07-22",8539.35,8539.35,8539.35,8539.35,0],["2011-07-25",8515.89,8515.89,8117.07,8117.07,30],["2011-07-26",7718.26,8445.51,7718.26,8445.51,70],["2011-07-27",8023.23,8023.23,8023.23,8023.23,150],["2011-07-28",7624.42,8210.91,7624.42,7624.42,230],["2011-07-29",7249.06,7249.06,7249.06,7249.06,100],["2011-08-01",7272.52,7272.52,6897.17,6897.17,1090],["2011-08-02",6568.73,6568.73,6568.73,6568.73,1330],["2011-08-03",6897.17,6897.17,6897.17,6897.17,10],["2011-08-04",7225.6,7225.6,7225.6,7225.6,10],["2011-08-05",7577.5,7577.5,7577.5,7577.5,30],["2011-08-08",7952.86,7952.86,7952.86,7952.86,60],["2011-08-09",7952.86,7976.32,7952.86,7976.32,1340],["2011-08-10",7976.32,7976.32,7741.72,7859.02,4500],["2011-08-11",7859.02,8210.91,7859.02,8210.91,2870],["2011-08-12",7812.1,7812.1,7812.1,7812.1,1000],["2011-08-15",7812.1,7812.1,7812.1,7812.1,0],["2011-08-16",7507.12,8070.15,7436.74,8070.15,1160],["2011-08-17",7671.34,7671.34,7671.34,7671.34,660],["2011-08-18",7507.12,7507.12,7319.44,7319.44,820],["2011-08-19",7507.12,7624.42,6967.55,6967.55,1210],["2011-08-22",6967.55,7295.98,6967.55,7295.98,1200],["2011-08-23",7647.88,7647.88,6944.09,6944.09,20],["2011-08-24",6639.11,6639.11,6639.11,6639.11,10],["2011-08-25",6756.41,6967.55,6756.41,6967.55,160],["2011-08-26",7272.52,7295.98,7037.93,7295.98,146090],["2011-08-29",7647.88,7647.88,7624.42,7647.88,201800],["2011-08-30",7812.1,7999.78,7788.64,7999.78,6160],["2011-08-31",7999.78,7999.78,7600.96,7741.72,2420],["2011-09-01",7413.28,7976.32,7413.28,7859.02,16070],["2011-09-05",7530.58,8070.15,7530.58,7530.58,35370],["2011-09-06",7155.22,7178.68,7155.22,7155.22,4310],["2011-09-07",7507.12,7507.12,7037.93,7037.93,5750],["2011-09-08",7202.14,7202.14,6850.25,6920.63,17610],["2011-09-09",6803.33,7225.6,6709.49,7225.6,2620],["2011-09-12",7225.6,7460.2,7061.39,7460.2,31770],["2011-09-13",7460.2,7624.42,7436.74,7436.74,3320],["2011-09-14",7295.98,7295.98,7084.84,7084.84,4610],["2011-09-15",6803.33,7131.76,6732.95,7131.76,6230],["2011-09-16",7037.93,7037.93,6826.79,6826.79,4090],["2011-09-19",6920.63,7037.93,6920.63,7037.93,510],["2011-09-20",6803.33,7037.93,6803.33,6826.79,1560],["2011-09-21",6826.79,6826.79,6803.33,6803.33,8760],["2011-09-22",6803.33,6991.01,6568.73,6568.73,12170],["2011-09-23",6873.71,6897.17,6592.19,6592.19,960],["2011-09-26",6803.33,6803.33,6803.33,6803.33,7400],["2011-09-27",6803.33,6803.33,6803.33,6803.33,3980],["2011-09-28",6826.79,6873.71,6803.33,6873.71,3820],["2011-09-29",6873.71,6873.71,6873.71,6873.71,0],["2011-09-30",7178.68,7178.68,6850.25,6850.25,530],["2011-10-03",6615.65,6615.65,6568.73,6568.73,310],["2011-10-04",6662.57,6662.57,6662.57,6662.57,20],["2011-10-05",6334.13,6334.13,6334.13,6334.13,200],["2011-10-06",6334.13,6381.05,6334.13,6334.13,9430],["2011-10-07",6615.65,6615.65,6615.65,6615.65,10],["2011-10-10",6451.43,6850.25,6310.67,6451.43,7650],["2011-10-11",6451.43,6451.43,6451.43,6451.43,80],["2011-10-12",6334.13,6334.13,6169.91,6169.91,2870],["2011-10-13",6334.13,6334.13,6334.13,6334.13,10],["2011-10-14",6357.59,6451.43,6334.13,6451.43,250],["2011-10-17",6310.67,6310.67,6310.67,6310.67,40],["2011-10-18",6005.7,6099.54,6005.7,6099.54,2120],["2011-10-19",6381.05,6381.05,6381.05,6381.05,10],["2011-10-20",6639.11,6639.11,6639.11,6639.11,240010],["2011-10-21",6545.27,6545.27,6310.67,6498.35,1680],["2011-10-24",6498.35,6498.35,6498.35,6498.35,0],["2011-10-25",6498.35,6498.35,6498.35,6498.35,1500],["2011-10-26",6263.75,6263.75,6193.37,6193.37,1290],["2011-10-27",5911.86,5911.86,5911.86,5911.86,20],["2011-10-28",6193.37,6193.37,6193.37,6193.37,20],["2011-10-31",6427.97,6427.97,5888.4,5888.4,770],["2011-11-01",5630.34,5864.94,5606.88,5630.34,4440],["2011-11-02",5419.2,5606.88,5348.82,5348.82,13110],["2011-11-03",5606.88,5606.88,5583.42,5583.42,3060],["2011-11-04",5677.26,5677.26,5325.36,5325.36,2830],["2011-11-07",5325.36,5395.74,5161.15,5254.98,4420],["2011-11-08",5419.2,5419.2,5419.2,5419.2,20],["2011-11-09",5278.44,5489.58,5278.44,5395.74,350],["2011-11-10",5372.28,5372.28,5137.69,5137.69,2110],["2011-11-11",4950.01,5161.15,4926.55,4926.55,6610],["2011-11-14",4926.55,4926.55,4691.95,4832.71,6410],["2011-11-15",4809.25,4903.09,4691.95,4691.95,1620],["2011-11-16",4762.33,4832.71,4762.33,4832.71,2430],["2011-11-17",4926.55,4926.55,4926.55,4926.55,110],["2011-11-18",4926.55,5161.15,4856.17,5161.15,20260],["2011-11-21",5161.15,5161.15,4903.09,4903.09,1490],["2011-11-22",4926.55,4926.55,4903.09,4926.55,2230],["2011-11-23",4926.55,4926.55,4903.09,4903.09,3040],["2011-11-24",4809.25,5020.39,4691.95,4996.93,3620],["2011-11-25",4762.33,5043.85,4762.33,5043.85,760],["2011-11-28",5043.85,5043.85,5043.85,5043.85,800000],["2011-11-29",5043.85,5161.15,4809.25,5161.15,806140],["2011-11-30",4926.55,5161.15,4926.55,4926.55,470100],["2011-12-01",5043.85,5161.15,5043.85,5161.15,4990],["2011-12-02",5161.15,5254.98,5137.69,5254.98,14620],["2011-12-05",5208.06,5254.98,5208.06,5254.98,16330],["2011-12-06",5161.15,5208.06,5161.15,5208.06,5110],["2011-12-07",5208.06,5208.06,4950.01,5137.69,7590],["2011-12-08",5043.85,5043.85,5043.85,5043.85,210],["2011-12-09",5114.23,5114.23,4809.25,4809.25,24070],["2011-12-12",4809.25,4809.25,4574.65,4574.65,11180],["2011-12-13",4457.35,4527.73,4363.51,4363.51,8390],["2011-12-14",4175.84,4199.3,4152.38,4152.38,10970],["2011-12-15",4222.76,4222.76,3964.7,3964.7,20240],["2011-12-16",4011.62,4035.08,3964.7,3964.7,15170],["2011-12-19",4105.46,4105.46,3917.78,3964.7,30810],["2011-12-20",3964.7,4128.92,3777.02,3964.7,172310],["2011-12-21",3988.16,4058.54,3988.16,4058.54,2360],["2011-12-22",3988.16,3988.16,3870.86,3870.86,19130],["2011-12-23",4035.08,4035.08,3706.64,3988.16,12630],["2011-12-26",3988.16,3988.16,3870.86,3988.16,31020],["2011-12-27",3870.86,3870.86,3800.48,3823.94,31160],["2011-12-28",3964.7,3964.7,3823.94,3823.94,4290],["2011-12-29",3870.86,3964.7,3847.4,3964.7,20570],["2011-12-30",3988.16,4152.38,3964.7,4152.38,10940],["2012-01-03",4152.38,4340.05,4152.38,4222.76,8670],["2012-01-04",4222.76,4222.76,4222.76,4222.76,2500],["2012-01-05",4363.51,4386.97,4222.76,4316.59,2330],["2012-01-06",4340.05,4527.73,4340.05,4410.43,35910],["2012-01-09",4527.73,4621.57,4457.35,4621.57,16120],["2012-01-10",4785.79,4832.71,4738.87,4738.87,7710],["2012-01-11",4856.17,4973.47,4574.65,4973.47,26570],["2012-01-12",4926.55,5208.06,4856.17,5043.85,76580],["2012-01-13",5231.52,5231.52,5114.23,5184.61,15630],["2012-01-16",5372.28,5372.28,5254.98,5254.98,38360],["2012-01-17",5372.28,5372.28,5325.36,5372.28,16960],["2012-01-18",5536.5,5536.5,5137.69,5325.36,59310],["2012-01-19",5278.44,5513.04,5278.44,5513.04,23100],["2012-01-20",5630.34,5630.34,5278.44,5278.44,8640],["2012-01-30",5466.12,5466.12,5278.44,5278.44,1910],["2012-01-31",5278.44,5395.74,5278.44,5301.9,38840],["2012-02-01",5325.36,5325.36,5254.98,5301.9,18870],["2012-02-02",5442.66,5466.12,5325.36,5466.12,9110],["2012-02-03",5466.12,5466.12,5278.44,5348.82,27800],["2012-02-06",5325.36,5325.36,5184.61,5254.98,10070],["2012-02-07",5372.28,5372.28,5161.15,5254.98,58810],["2012-02-08",5301.9,5513.04,5301.9,5513.04,9480],["2012-02-09",5724.18,5747.64,5395.74,5747.64,32420],["2012-02-10",5630.34,5958.78,5630.34,5911.86,15980],["2012-02-13",5864.94,6052.62,5841.48,5935.32,13480],["2012-02-14",5935.32,5982.24,5864.94,5935.32,52870],["2012-02-15",5771.1,5935.32,5771.1,5935.32,6800],["2012-02-16",5958.78,5982.24,5653.8,5982.24,28020],["2012-02-17",5864.94,5958.78,5818.02,5958.78,13270],["2012-02-20",5864.94,6052.62,5864.94,5958.78,32590],["2012-02-21",5888.4,6099.54,5888.4,6099.54,15970],["2012-02-22",6123.0,6404.51,5911.86,6381.05,36540],["2012-02-23",6545.27,6568.73,6545.27,6568.73,6130],["2012-02-24",6568.73,6568.73,6451.43,6568.73,3850],["2012-02-27",6287.21,6709.49,6287.21,6709.49,520],["2012-02-28",6474.89,6474.89,6381.05,6381.05,13280],["2012-02-29",6146.45,6146.45,6146.45,6146.45,550],["2012-03-01",5864.94,6334.13,5864.94,6099.54,28840],["2012-03-02",6099.54,6146.45,6099.54,6146.45,1760],["2012-03-05",6216.83,6451.43,6193.37,6451.43,24700],["2012-03-06",6521.81,6521.81,6146.45,6451.43,69820],["2012-03-07",6451.43,6451.43,6146.45,6146.45,40510],["2012-03-08",5888.4,6334.13,5864.94,6334.13,5720],["2012-03-09",6099.54,6310.67,6029.16,6029.16,5270],["2012-03-12",5794.56,6287.21,5747.64,5747.64,84140],["2012-03-13",6005.7,6005.7,5489.58,5747.64,5830],["2012-03-14",5864.94,5864.94,5771.1,5864.94,2710],["2012-03-15",6076.08,6099.54,5700.72,6099.54,3920],["2012-03-16",6216.83,6216.83,5864.94,5864.94,2760],["2012-03-19",6052.62,6099.54,5771.1,5771.1,110],["2012-03-20",5677.26,6052.62,5630.34,6052.62,35440],["2012-03-21",6310.67,6334.13,6076.08,6334.13,21120],["2012-03-22",6568.73,6639.11,6545.27,6639.11,4910],["2012-03-23",6686.03,6920.63,6686.03,6779.87,5970],["2012-03-26",6498.35,6732.95,6451.43,6451.43,2190],["2012-03-27",6474.89,6521.81,6404.51,6427.97,42340],["2012-03-28",6568.73,6568.73,6568.73,6568.73,2030],["2012-03-29",6310.67,6568.73,6287.21,6545.27,2930],["2012-03-30",6568.73,6568.73,6263.75,6545.27,3120],["2012-04-03",6803.33,6803.33,6287.21,6287.21,260],["2012-04-04",6451.43,6451.43,6123.0,6451.43,710],["2012-04-05",6216.83,6451.43,6216.83,6451.43,1070],["2012-04-06",6334.13,6451.43,6216.83,6451.43,3280],["2012-04-09",6216.83,6451.43,6216.83,6451.43,1420],["2012-04-10",6334.13,6451.43,6240.29,6240.29,2620],["2012-04-11",6310.67,6427.97,6310.67,6427.97,3300],["2012-04-12",6287.21,6474.89,6240.29,6474.89,700],["2012-04-13",6357.59,6451.43,6240.29,6240.29,1440],["2012-04-16",6427.97,6427.97,6427.97,6427.97,1000],["2012-04-17",6639.11,6732.95,6287.21,6310.67,19770],["2012-04-18",6334.13,6381.05,6334.13,6381.05,14450],["2012-04-19",6381.05,6545.27,6216.83,6545.27,2290],["2012-04-20",6568.73,6568.73,6568.73,6568.73,5790],["2012-04-23",6357.59,6850.25,6357.59,6568.73,5860],["2012-04-24",6568.73,6568.73,6568.73,6568.73,11010],["2012-04-25",6451.43,6451.43,6451.43,6451.43,1580],["2012-04-26",6498.35,6498.35,6334.13,6498.35,310],["2012-04-27",6381.05,6451.43,6334.13,6451.43,21700],["2012-05-02",6732.95,6732.95,6427.97,6427.97,3290],["2012-05-03",6334.13,6427.97,6334.13,6334.13,9560],["2012-05-04",6639.11,6639.11,6639.11,6639.11,18870],["2012-05-07",6967.55,6967.55,6944.09,6967.55,25850],["2012-05-08",7295.98,7295.98,7155.22,7272.52,30220],["2012-05-09",7319.44,7319.44,6920.63,6920.63,13740],["2012-05-10",7014.47,7131.76,6873.71,7131.76,63390],["2012-05-11",6840.57,7255.15,6810.96,7255.15,3100],["2012-05-14",7255.15,7255.15,6899.8,6899.8,5260],["2012-05-15",6574.06,6603.67,6574.06,6574.06,7300],["2012-05-16",6574.06,6574.06,6366.77,6366.77,4440],["2012-05-17",6514.83,6603.67,6218.7,6574.06,17960],["2012-05-18",6810.96,6810.96,6248.31,6574.06,3060],["2012-05-21",6781.35,6781.35,6307.54,6722.12,220],["2012-05-22",6722.12,6810.96,6396.38,6662.89,2708255],["2012-05-23",6366.77,6781.35,6337.15,6337.15,27270],["2012-05-24",6218.7,6218.7,6041.02,6218.7,3510],["2012-05-25",6514.83,6514.83,5981.8,6514.83,9010],["2012-05-28",6840.57,6840.57,6781.35,6840.57,14380],["2012-05-29",7047.86,7166.31,7047.86,7166.31,48440],["2012-05-30",7521.67,7521.67,7462.44,7492.05,23550],["2012-05-31",7166.31,7462.44,7166.31,7166.31,250],["2012-06-01",6810.96,7166.31,6810.96,7166.31,3190],["2012-06-04",6810.96,7166.31,6810.96,7166.31,2250],["2012-06-05",7255.15,7255.15,7255.15,7255.15,150],["2012-06-06",6899.8,7314.38,6899.8,7314.38,6010],["2012-06-07",7314.38,7314.38,7314.38,7314.38,10],["2012-06-08",6959.02,7343.99,6959.02,7343.99,510],["2012-06-11",7403.22,7403.22,7403.22,7403.22,10],["2012-06-12",7403.22,7403.22,7403.22,7403.22,0],["2012-06-13",7107.09,7343.99,7047.86,7343.99,320],["2012-06-14",7018.25,7343.99,6988.64,7343.99,80],["2012-06-15",7225.54,7225.54,6988.64,7195.93,370],["2012-06-18",7195.93,7195.93,7195.93,7195.93,0],["2012-06-19",7018.25,7018.25,6870.18,7018.25,50],["2012-06-20",6692.51,7047.86,6692.51,7047.86,40],["2012-06-21",7047.86,7047.86,7047.86,7047.86,0],["2012-06-22",6751.73,6959.02,6722.12,6959.02,410],["2012-06-25",6692.51,6959.02,6662.89,6959.02,2110],["2012-06-26",6662.89,6781.35,6633.28,6781.35,19140],["2012-06-27",6781.35,6781.35,6781.35,6781.35,0],["2012-06-28",6455.6,7077.47,6455.6,7077.47,18930],["2012-06-29",6810.96,7077.47,6810.96,7077.47,80],["2012-07-02",7018.25,7166.31,6899.8,6899.8,31500],["2012-07-03",6899.8,6899.8,6899.8,6899.8,0],["2012-07-04",6899.8,7107.09,6899.8,7107.09,30750],["2012-07-05",6751.73,7077.47,6751.73,7077.47,450],["2012-07-06",6781.35,7047.86,6781.35,6810.96,500],["2012-07-09",7107.09,7107.09,6662.89,6662.89,1010],["2012-07-10",6337.15,6337.15,6337.15,6337.15,2540],["2012-07-11",6633.28,6633.28,6633.28,6633.28,10],["2012-07-12",6870.18,6870.18,6870.18,6870.18,20],["2012-07-13",7047.86,7047.86,7047.86,7047.86,10],["2012-07-16",6722.12,7047.86,6722.12,7047.86,130],["2012-07-17",6722.12,6988.64,6722.12,6929.41,30],["2012-07-18",7018.25,7018.25,7018.25,7018.25,10],["2012-07-19",6692.51,6959.02,6692.51,6959.02,110],["2012-07-20",7107.09,7107.09,7107.09,7107.09,10],["2012-07-23",6781.35,7018.25,6781.35,7018.25,220],["2012-07-24",6722.12,6722.12,6692.51,6692.51,210],["2012-07-25",6366.77,6396.38,6366.77,6366.77,7400],["2012-07-26",6129.86,6218.7,6129.86,6218.7,3010],["2012-07-27",5981.8,5981.8,5922.57,5922.57,1030],["2012-07-30",6218.7,6218.7,6218.7,6218.7,1500],["2012-07-31",6218.7,6218.7,6218.7,6218.7,100],["2012-08-01",5952.19,6366.77,5922.57,6366.77,400],["2012-08-02",6366.77,6366.77,6366.77,6366.77,990],["2012-08-03",6366.77,6366.77,6366.77,6366.77,0],["2012-08-06",6100.25,6633.28,6100.25,6633.28,20],["2012-08-07",6603.67,6633.28,6603.67,6633.28,3000],["2012-08-08",6633.28,6633.28,6633.28,6633.28,0],["2012-08-09",6633.28,6633.28,6633.28,6633.28,0],["2012-08-10",6307.54,6307.54,6307.54,6307.54,10],["2012-08-13",6307.54,6307.54,6307.54,6307.54,0],["2012-08-14",6485.22,6485.22,6485.22,6485.22,10],["2012-08-15",6366.77,6366.77,6189.09,6189.09,3160],["2012-08-16",6189.09,6218.7,6189.09,6218.7,1910],["2012-08-17",6218.7,6218.7,6218.7,6218.7,1010],["2012-08-20",6485.22,6485.22,6485.22,6485.22,10],["2012-08-21",6189.09,6189.09,6189.09,6189.09,3010],["2012-08-22",5892.96,6218.7,5892.96,5892.96,4210],["2012-08-23",5626.44,5715.28,5626.44,5626.44,8050],["2012-08-24",5448.77,5892.96,5448.77,5892.96,20],["2012-08-27",5656.06,6159.48,5656.06,6159.48,320],["2012-08-28",6366.77,6455.6,5863.35,5863.35,1620],["2012-08-29",5715.28,5715.28,5715.28,5715.28,10],["2012-08-30",5507.99,5507.99,5507.99,5507.99,10],["2012-08-31",5626.44,5774.51,5626.44,5774.51,370],["2012-09-04",5626.44,6041.02,5626.44,6041.02,1700],["2012-09-05",6337.15,6337.15,6337.15,6337.15,1490],["2012-09-06",6041.02,6337.15,6041.02,6337.15,50],["2012-09-07",6041.02,6455.6,6041.02,6455.6,370],["2012-09-10",6455.6,6455.6,6455.6,6455.6,0],["2012-09-11",6159.48,6159.48,6159.48,6159.48,13140],["2012-09-12",5863.35,6189.09,5863.35,5892.96,30],["2012-09-13",5892.96,6159.48,5656.06,6159.48,4470],["2012-09-14",5922.57,6455.6,5922.57,6455.6,3290],["2012-09-17",6514.83,6751.73,6514.83,6751.73,42160],["2012-09-18",7077.47,7077.47,6425.99,6425.99,20],["2012-09-19",6722.12,6722.12,6722.12,6722.12,20],["2012-09-20",6396.38,6396.38,6396.38,6396.38,240],["2012-09-21",6100.25,6692.51,6100.25,6692.51,1200],["2012-09-24",6366.77,6810.96,6366.77,6366.77,40],["2012-09-25",6218.7,6218.7,6218.7,6218.7,540],["2012-09-26",6070.64,6070.64,6070.64,6070.64,1000],["2012-09-27",5952.19,5952.19,5952.19,5952.19,10],["2012-09-28",5922.57,5922.57,5922.57,5922.57,1000],["2012-10-01",5922.57,5922.57,5922.57,5922.57,1300],["2012-10-02",5922.57,5922.57,5774.51,5922.57,560],["2012-10-03",5922.57,5922.57,5922.57,5922.57,0],["2012-10-04",5922.57,5922.57,5922.57,5922.57,0],["2012-10-05",5685.67,6070.64,5656.06,6070.64,120],["2012-10-08",5804.12,5804.12,5804.12,5804.12,10],["2012-10-09",5804.12,6070.64,5804.12,6070.64,20],["2012-10-10",6070.64,6070.64,6070.64,6070.64,40],["2012-10-11",6070.64,6070.64,6070.64,6070.64,170],["2012-10-12",6189.09,6218.7,6189.09,6218.7,50],["2012-10-15",6218.7,6218.7,6218.7,6218.7,0],["2012-10-16",6189.09,6189.09,6070.64,6189.09,160],["2012-10-17",6159.48,6159.48,6129.86,6129.86,1500],["2012-10-18",5922.57,5922.57,5922.57,5922.57,20400],["2012-10-19",6070.64,6218.7,6070.64,6218.7,20],["2012-10-22",6485.22,6485.22,5922.57,5922.57,530],["2012-10-23",6189.09,6189.09,6189.09,6189.09,10],["2012-10-24",6425.99,6425.99,6070.64,6070.64,20],["2012-10-25",5774.51,6218.7,5774.51,6218.7,140],["2012-10-26",6218.7,6514.83,6218.7,6514.83,30],["2012-10-29",6514.83,6514.83,6189.09,6218.7,35840],["2012-10-30",5922.57,5922.57,5922.57,5922.57,360],["2012-10-31",6070.64,6070.64,6070.64,6070.64,10],["2012-11-01",6070.64,6070.64,6070.64,6070.64,0],["2012-11-02",5892.96,5892.96,5774.51,5774.51,230],["2012-11-05",5626.44,6011.41,5626.44,6011.41,840],["2012-11-06",6011.41,6011.41,6011.41,6011.41,0],["2012-11-07",6100.25,6100.25,6100.25,6100.25,10],["2012-11-08",6100.25,6100.25,6100.25,6100.25,0],["2012-11-09",5804.12,5804.12,5804.12,5804.12,10],["2012-11-12",5804.12,5804.12,5804.12,5804.12,0],["2012-11-13",5804.12,5804.12,5804.12,5804.12,60],["2012-11-14",5804.12,5804.12,5804.12,5804.12,20],["2012-11-15",5833.73,6041.02,5833.73,6011.41,1250],["2012-11-16",5804.12,6011.41,5715.28,6011.41,1130],["2012-11-19",5744.9,5744.9,5715.28,5715.28,1500],["2012-11-20",5448.77,5626.44,5448.77,5478.38,5810],["2012-11-21",5448.77,5626.44,5448.77,5626.44,14710],["2012-11-22",5567.22,5567.22,5359.93,5478.38,2000],["2012-11-23",5478.38,5507.99,5448.77,5448.77,2190],["2012-11-26",5389.54,5389.54,5359.93,5359.93,900],["2012-11-27",5359.93,5567.22,5330.32,5567.22,2400],["2012-11-28",5359.93,5596.83,5359.93,5596.83,1010],["2012-11-29",5596.83,5596.83,5567.22,5567.22,1500],["2012-11-30",5389.54,5389.54,5389.54,5389.54,1000],["2012-12-03",5656.06,5656.06,5656.06,5656.06,100],["2012-12-04",5419.15,5419.15,5419.15,5419.15,540791],["2012-12-05",5448.77,5567.22,5448.77,5537.61,890],["2012-12-06",5537.61,5537.61,5537.61,5537.61,0],["2012-12-07",5685.67,5685.67,5685.67,5685.67,10],["2012-12-10",5478.38,5478.38,5478.38,5478.38,5000],["2012-12-11",5744.9,5744.9,5478.38,5507.99,3210],["2012-12-12",5478.38,5567.22,5478.38,5567.22,400],["2012-12-13",5448.77,5567.22,5448.77,5537.61,1210],["2012-12-14",5626.44,5626.44,5626.44,5626.44,10],["2012-12-17",5567.22,5892.96,5567.22,5892.96,5300],["2012-12-18",6129.86,6159.48,6129.86,6159.48,302461],["2012-12-19",6425.99,6455.6,6425.99,6455.6,8000],["2012-12-20",6751.73,6751.73,6722.12,6751.73,5650],["2012-12-21",7077.47,7077.47,6751.73,6751.73,7510],["2012-12-24",6810.96,7077.47,6810.96,7077.47,29650],["2012-12-25",7107.09,7343.99,7107.09,7107.09,187246],["2012-12-26",7255.15,7255.15,7255.15,7255.15,20],["2012-12-27",6899.8,6899.8,6899.8,6899.8,40],["2012-12-28",7225.54,7225.54,6899.8,6899.8,520],["2013-01-02",6929.41,6929.41,6929.41,6929.41,500],["2013-01-03",6603.67,6603.67,6603.67,6603.67,50],["2013-01-04",6929.41,6929.41,6277.93,6277.93,1250],["2013-01-07",6277.93,6277.93,6277.93,6277.93,210],["2013-01-08",5981.8,6574.06,5981.8,6574.06,12880],["2013-01-09",6781.35,6781.35,6248.31,6781.35,6070],["2013-01-10",6781.35,7047.86,6781.35,7047.86,160],["2013-01-11",6959.02,7255.15,6722.12,7166.31,3210],["2013-01-14",7343.99,7373.6,7343.99,7373.6,260],["2013-01-15",7403.22,7610.51,7403.22,7610.51,550],["2013-01-16",7107.09,7817.8,7107.09,7107.09,17970],["2013-01-17",7462.44,7462.44,6633.28,7373.6,1070],["2013-01-18",7373.6,7610.51,7373.6,7610.51,1220],["2013-01-21",7107.09,7610.51,7107.09,7610.51,690],["2013-01-22",7610.51,7610.51,7610.51,7610.51,0],["2013-01-23",7610.51,7610.51,7610.51,7610.51,0],["2013-01-24",7492.05,8113.92,7107.09,8113.92,7060],["2013-01-25",7551.28,7551.28,7551.28,7551.28,963594],["2013-01-28",7077.47,7551.28,7047.86,7551.28,350],["2013-01-29",7047.86,7551.28,7047.86,7047.86,1150],["2013-01-30",6810.96,7018.25,6574.06,6574.06,28570],["2013-01-31",6574.06,6574.06,6514.83,6514.83,30],["2013-02-01",6514.83,6959.02,6514.83,6959.02,30],["2013-02-04",7018.25,7018.25,6485.22,6485.22,2650],["2013-02-05",6514.83,6514.83,6514.83,6514.83,840],["2013-02-06",6100.25,6514.83,6100.25,6514.83,1310],["2013-02-07",6514.83,6870.18,6100.25,6751.73,6540],["2013-02-08",6307.54,6662.89,6307.54,6662.89,4580],["2013-02-18",6277.93,6633.28,6277.93,6633.28,460],["2013-02-19",6633.28,6633.28,6633.28,6633.28,0],["2013-02-20",6603.67,6633.28,6514.83,6633.28,2230],["2013-02-21",6514.83,6514.83,6514.83,6514.83,400],["2013-02-22",6514.83,6633.28,6514.83,6633.28,500],["2013-02-25",6514.83,6514.83,6514.83,6514.83,310],["2013-02-26",6218.7,6218.7,6218.7,6218.7,250],["2013-02-27",6337.15,6337.15,6337.15,6337.15,20],["2013-02-28",6662.89,6662.89,6662.89,6662.89,20],["2013-03-01",6633.28,6633.28,6218.7,6218.7,1650],["2013-03-04",6485.22,6485.22,6485.22,6485.22,10],["2013-03-05",6722.12,6722.12,6574.06,6574.06,20],["2013-03-06",6574.06,6574.06,6218.7,6218.7,2510],["2013-03-07",6514.83,6514.83,6514.83,6514.83,50],["2013-03-08",6722.12,6722.12,6722.12,6722.12,10],["2013-03-11",6366.77,6722.12,6307.54,6307.54,490],["2013-03-12",6722.12,6722.12,6070.64,6514.83,2010],["2013-03-13",6514.83,6514.83,6514.83,6514.83,0],["2013-03-14",6514.83,6514.83,6514.83,6514.83,600],["2013-03-15",6514.83,6514.83,6514.83,6514.83,0],["2013-03-18",6514.83,6514.83,6514.83,6514.83,10],["2013-03-19",6425.99,6514.83,6307.54,6455.6,2560],["2013-03-20",6455.6,6455.6,6455.6,6455.6,50],["2013-03-21",6722.12,6722.12,6455.6,6455.6,2280],["2013-03-22",6455.6,6662.89,6100.25,6662.89,1360],["2013-03-25",6514.83,6692.51,6514.83,6692.51,210],["2013-03-26",6751.73,6751.73,6692.51,6692.51,1010],["2013-03-27",6692.51,6692.51,6277.93,6277.93,120],["2013-03-28",6662.89,6662.89,6662.89,6662.89,100020],["2013-03-29",6633.28,6633.28,6633.28,6633.28,60],["2013-04-01",6633.28,6633.28,6633.28,6633.28,10],["2013-04-02",6396.38,6603.67,6366.77,6603.67,70640],["2013-04-03",6603.67,6603.67,6603.67,6603.67,0],["2013-04-04",6603.67,6603.67,6603.67,6603.67,0],["2013-04-05",6307.54,6574.06,6307.54,6574.06,30],["2013-04-08",6189.09,6485.22,6189.09,6218.7,2070],["2013-04-09",6011.41,6366.77,6011.41,6366.77,2440],["2013-04-10",6366.77,6514.83,6218.7,6514.83,19390],["2013-04-11",6366.77,6366.77,6307.54,6366.77,7200],["2013-04-12",6337.15,6662.89,6337.15,6662.89,50],["2013-04-15",7018.25,7018.25,6366.77,6366.77,590],["2013-04-16",6366.77,6485.22,6218.7,6485.22,1010],["2013-04-17",6485.22,6751.73,6041.02,6751.73,10280],["2013-04-18",6751.73,6751.73,6307.54,6307.54,101370],["2013-04-22",6307.54,6307.54,6307.54,6307.54,0],["2013-04-23",6618.26,6618.26,6618.26,6618.26,0],["2013-04-24",6214.32,6214.32,6214.32,6214.32,2410],["2013-04-25",6027.9,6058.97,6027.9,6058.97,270],["2013-04-26",6369.68,6369.68,6058.97,6121.11,1940],["2013-05-02",6121.11,6121.11,6121.11,6121.11,0],["2013-05-03",6121.11,6183.25,6121.11,6183.25,10],["2013-05-06",6493.97,6587.18,6493.97,6493.97,60],["2013-05-07",6183.25,6183.25,6058.97,6183.25,1610],["2013-05-08",6183.25,6183.25,6183.25,6183.25,0],["2013-05-09",6525.04,6525.04,6525.04,6525.04,10],["2013-05-10",6214.32,6214.32,6090.04,6090.04,4770],["2013-05-13",6090.04,6214.32,6090.04,6214.32,20],["2013-05-14",6214.32,6214.32,6214.32,6214.32,0],["2013-05-15",6214.32,6214.32,6214.32,6214.32,0],["2013-05-16",6214.32,6214.32,6214.32,6214.32,10],["2013-05-17",5903.61,6214.32,5779.32,6214.32,550],["2013-05-20",6214.32,6214.32,5779.32,5903.61,210],["2013-05-21",6152.18,6152.18,6152.18,6152.18,10],["2013-05-22",6152.18,6152.18,6152.18,6152.18,10],["2013-05-23",5779.32,6152.18,5748.25,5872.54,4440],["2013-05-24",5872.54,5934.68,5872.54,5934.68,729010],["2013-05-27",5872.54,6152.18,5872.54,6152.18,870],["2013-05-28",6152.18,6183.25,5903.61,5903.61,60],["2013-05-29",5623.96,6121.11,5530.75,6121.11,4890],["2013-05-30",6121.11,6121.11,6121.11,6121.11,180],["2013-05-31",6121.11,6183.25,6121.11,6183.25,3730],["2013-06-03",6183.25,6214.32,6058.97,6214.32,7020],["2013-06-04",6214.32,6587.18,6214.32,6587.18,11700],["2013-06-05",6525.04,6525.04,6152.18,6525.04,20800],["2013-06-06",6525.04,6960.04,6214.32,6835.76,178260],["2013-06-07",6835.76,7301.83,6835.76,7270.76,659930],["2013-06-10",7581.48,7581.48,6773.61,7270.76,560],["2013-06-11",6835.76,7301.83,6835.76,7270.76,43340],["2013-06-12",7270.76,7301.83,7239.69,7301.83,34430],["2013-06-13",7301.83,7643.62,7270.76,7457.19,24620],["2013-06-14",7457.19,7457.19,7457.19,7457.19,10],["2013-06-17",6960.04,7270.76,6960.04,7270.76,6020],["2013-06-18",7270.76,7270.76,7270.76,7270.76,0],["2013-06-19",7270.76,7270.76,7270.76,7270.76,0],["2013-06-20",7270.76,7270.76,7270.76,7270.76,0],["2013-06-21",7239.69,7239.69,7239.69,7239.69,3000],["2013-06-24",7239.69,7239.69,7239.69,7239.69,0],["2013-06-25",6742.54,7270.76,6742.54,7270.76,110],["2013-06-26",7270.76,7270.76,7270.76,7270.76,0],["2013-06-27",6804.69,7208.62,6773.61,7208.62,1130],["2013-06-28",7208.62,7208.62,7208.62,7208.62,0],["2013-07-01",6742.54,7115.4,6742.54,7115.4,110],["2013-07-02",6618.26,7301.83,6618.26,7301.83,2040],["2013-07-03",6835.76,7146.47,6835.76,7146.47,230],["2013-07-04",6773.61,7115.4,6773.61,7115.4,350],["2013-07-05",6649.33,7115.4,6649.33,6680.4,610],["2013-07-08",6680.4,6680.4,6680.4,6680.4,0],["2013-07-09",7115.4,7115.4,7115.4,7115.4,10],["2013-07-10",7115.4,7115.4,7115.4,7115.4,0],["2013-07-11",7115.4,7115.4,6649.33,6649.33,10],["2013-07-12",7022.19,7053.26,7022.19,7053.26,2000],["2013-07-15",6587.18,6587.18,6587.18,6587.18,3000],["2013-07-16",6183.25,6866.83,6183.25,6307.54,30],["2013-07-17",6121.11,6587.18,6121.11,6587.18,420],["2013-07-18",6214.32,6525.04,6214.32,6525.04,5010],["2013-07-19",6400.75,6400.75,6400.75,6400.75,150],["2013-07-22",6058.97,6214.32,6058.97,6214.32,2000],["2013-07-23",6214.32,6214.32,6214.32,6214.32,3000],["2013-07-24",6214.32,6214.32,6214.32,6214.32,0],["2013-07-25",6649.33,6649.33,6649.33,6649.33,40],["2013-07-26",6214.32,6618.26,6214.32,6618.26,970],["2013-07-29",6214.32,6214.32,6214.32,6214.32,1000],["2013-07-30",6618.26,6618.26,6618.26,6618.26,40],["2013-07-31",6369.68,6369.68,6369.68,6369.68,140],["2013-08-01",5965.75,6493.97,5965.75,6493.97,20],["2013-08-02",6493.97,6493.97,6493.97,6493.97,0],["2013-08-05",6121.11,6369.68,6121.11,6369.68,5030],["2013-08-06",6245.4,6245.4,6245.4,6245.4,10],["2013-08-07",6245.4,6245.4,6245.4,6245.4,190],["2013-08-08",6245.4,6245.4,6245.4,6245.4,0],["2013-08-09",6214.32,6214.32,6214.32,6214.32,2310],["2013-08-12",6214.32,6214.32,6214.32,6214.32,10230],["2013-08-13",6214.32,6214.32,6214.32,6214.32,2090],["2013-08-14",6214.32,6214.32,6214.32,6214.32,0],["2013-08-15",6214.32,6214.32,6214.32,6214.32,0],["2013-08-16",6214.32,6214.32,6214.32,6214.32,0],["2013-08-19",5841.47,6214.32,5841.47,6214.32,510],["2013-08-20",6214.32,6649.33,6214.32,6214.32,34580],["2013-08-21",6214.32,6493.97,6214.32,6493.97,150],["2013-08-22",6214.32,6214.32,6183.25,6214.32,1420],["2013-08-23",6214.32,6214.32,6214.32,6214.32,200],["2013-08-26",6214.32,6214.32,5934.68,5934.68,290],["2013-08-27",6214.32,6214.32,5965.75,6214.32,1210],["2013-08-28",6214.32,6214.32,5965.75,5965.75,300],["2013-08-29",5903.61,5996.82,5903.61,5996.82,1560],["2013-08-30",5996.82,6058.97,5996.82,6058.97,100],["2013-09-03",6058.97,6058.97,6058.97,6058.97,0],["2013-09-04",6058.97,6058.97,6058.97,6058.97,0],["2013-09-05",6058.97,6058.97,6058.97,6058.97,0],["2013-09-06",6058.97,6369.68,6058.97,6369.68,10],["2013-09-09",6369.68,6369.68,6369.68,6369.68,0],["2013-09-10",6369.68,6369.68,6369.68,6369.68,0],["2013-09-11",6369.68,6369.68,6369.68,6369.68,0],["2013-09-12",6649.33,6649.33,6649.33,6649.33,50],["2013-09-13",6214.32,6214.32,6214.32,6214.32,3000],["2013-09-16",6214.32,6338.61,6214.32,6338.61,10],["2013-09-17",6369.68,6369.68,6369.68,6369.68,40],["2013-09-18",6369.68,6369.68,6369.68,6369.68,0],["2013-09-19",6369.68,6369.68,6369.68,6369.68,0],["2013-09-20",6214.32,6369.68,6214.32,6369.68,60],["2013-09-23",6369.68,6369.68,6369.68,6369.68,0],["2013-09-24",6680.4,6680.4,5934.68,5934.68,1010],["2013-09-25",6338.61,6338.61,6338.61,6338.61,250],["2013-09-26",6183.25,6369.68,6183.25,6338.61,660],["2013-09-27",5934.68,6525.04,5934.68,6525.04,1560],["2013-09-30",6214.32,6680.4,6214.32,6369.68,920],["2013-10-01",6214.32,6400.75,6058.97,6369.68,2930],["2013-10-02",6525.04,6525.04,5996.82,6493.97,1260],["2013-10-03",6338.61,6338.61,6338.61,6338.61,100],["2013-10-04",6338.61,6338.61,6214.32,6276.47,7300],["2013-10-07",6276.47,6431.83,6214.32,6214.32,1610],["2013-10-08",6369.68,6369.68,6214.32,6214.32,6270],["2013-10-09",6214.32,6276.47,6214.32,6276.47,10990],["2013-10-10",6276.47,6431.83,6276.47,6431.83,22740],["2013-10-11",6400.75,6804.69,6369.68,6804.69,31960],["2013-10-14",6773.61,6773.61,6431.83,6525.04,8710],["2013-10-15",6587.18,6587.18,6400.75,6556.11,1550],["2013-10-16",6431.83,6556.11,6400.75,6525.04,17360],["2013-10-17",6525.04,6525.04,6338.61,6338.61,12970],["2013-10-18",6493.97,6618.26,6431.83,6618.26,25760],["2013-10-21",6649.33,6649.33,6400.75,6525.04,22980],["2013-10-22",6400.75,6400.75,6369.68,6400.75,2100],["2013-10-23",6462.9,6525.04,6276.47,6525.04,31710],["2013-10-24",6493.97,6649.33,6338.61,6338.61,22540],["2013-10-25",6369.68,6493.97,6369.68,6493.97,24900],["2013-10-28",6525.04,6680.4,6462.9,6525.04,19960],["2013-10-29",6462.9,6649.33,6462.9,6618.26,23810],["2013-10-30",6680.4,7053.26,6680.4,6960.04,72150],["2013-10-31",6835.76,6835.76,6773.61,6835.76,30550],["2013-11-01",6835.76,7177.55,6804.69,7177.55,56450],["2013-11-04",7177.55,7674.69,7177.55,7674.69,64500],["2013-11-05",8016.48,8016.48,7457.19,7923.26,11620],["2013-11-06",7612.55,7923.26,7612.55,7892.19,15190],["2013-11-07",7861.12,8109.69,7861.12,8109.69,63840],["2013-11-08",8296.12,8296.12,8078.62,8233.98,19670],["2013-11-11",8389.34,8793.27,8171.84,8793.27,42670],["2013-11-12",8793.27,9321.49,8482.55,8793.27,12670],["2013-11-13",8606.84,8606.84,8451.48,8606.84,24600],["2013-11-14",8482.55,8700.05,8482.55,8700.05,18030],["2013-11-15",8544.7,8855.41,8544.7,8824.34,29190],["2013-11-18",8700.05,8855.41,8637.91,8855.41,51490],["2013-11-19",8731.13,8917.56,8731.13,8793.27,64010],["2013-11-20",8855.41,8855.41,8793.27,8855.41,32050],["2013-11-21",8855.41,8855.41,8824.34,8824.34,31700],["2013-11-22",8731.13,8979.7,8731.13,8979.7,8350],["2013-11-25",8979.7,8979.7,8979.7,8979.7,0],["2013-11-26",8793.27,8855.41,8793.27,8855.41,60],["2013-11-27",8979.7,8979.7,8979.7,8979.7,60],["2013-11-28",8979.7,8979.7,8979.7,8979.7,0],["2013-11-29",8979.7,8979.7,8979.7,8979.7,0],["2013-12-02",8979.7,8979.7,8979.7,8979.7,0],["2013-12-03",8358.27,9259.34,8358.27,9010.77,15280],["2013-12-04",8948.63,8979.7,8886.48,8979.7,15650],["2013-12-05",8917.56,8948.63,8917.56,8948.63,1000],["2013-12-06",8327.2,8731.13,8327.2,8731.13,3570],["2013-12-09",9290.42,9290.42,9010.77,9010.77,550],["2013-12-10",9010.77,9010.77,9010.77,9010.77,0],["2013-12-11",8886.48,8886.48,8637.91,8637.91,600],["2013-12-12",8575.77,8575.77,8575.77,8575.77,80],["2013-12-13",8575.77,8575.77,8575.77,8575.77,0],["2013-12-16",8451.48,8700.05,8451.48,8700.05,60],["2013-12-17",8700.05,8700.05,8700.05,8700.05,2500],["2013-12-18",8700.05,8700.05,8700.05,8700.05,0],["2013-12-19",8700.05,8700.05,8700.05,8700.05,360],["2013-12-20",8544.7,8762.2,8544.7,8762.2,1010],["2013-12-23",8793.27,8793.27,8606.84,8793.27,11510],["2013-12-24",9010.77,9010.77,9010.77,9010.77,1350],["2013-12-25",8700.05,9010.77,8700.05,9010.77,2300],["2013-12-26",8948.63,9010.77,8948.63,9010.77,3570],["2013-12-27",9010.77,9010.77,9010.77,9010.77,460],["2013-12-30",8855.41,8855.41,8855.41,8855.41,10],["2013-12-31",9010.77,9041.84,8979.7,9010.77,8470],["2014-01-02",9010.77,9010.77,9010.77,9010.77,0],["2014-01-03",8389.34,9010.77,8389.34,9010.77,30],["2014-01-06",9010.77,9010.77,9010.77,9010.77,0],["2014-01-07",9010.77,9010.77,9010.77,9010.77,0],["2014-01-08",8389.34,8389.34,8389.34,8389.34,10],["2014-01-09",8078.62,8886.48,7830.05,7861.12,1110],["2014-01-10",8389.34,8389.34,8389.34,8389.34,30],["2014-01-13",8389.34,8389.34,8389.34,8389.34,10],["2014-01-14",8389.34,8389.34,7892.19,7892.19,70],["2014-01-15",7892.19,7892.19,7892.19,7892.19,0],["2014-01-16",8358.27,8358.27,8358.27,8358.27,10],["2014-01-17",8886.48,8917.56,8700.05,8917.56,36770],["2014-01-20",9010.77,9010.77,9010.77,9010.77,10],["2014-01-21",9010.77,9010.77,9010.77,9010.77,0],["2014-01-22",8389.34,8389.34,8389.34,8389.34,200],["2014-01-23",8389.34,8389.34,8389.34,8389.34,530],["2014-01-24",8451.48,8451.48,8451.48,8451.48,300],["2014-01-27",8855.41,8855.41,8855.41,8855.41,2660],["2014-02-06",8855.41,8855.41,8855.41,8855.41,0],["2014-02-07",8855.41,8855.41,8855.41,8855.41,0],["2014-02-10",8358.27,8855.41,8358.27,8544.7,1840],["2014-02-11",8544.7,8700.05,8513.63,8513.63,3480],["2014-02-12",8700.05,8700.05,8700.05,8700.05,10],["2014-02-13",8700.05,8824.34,8700.05,8700.05,1260],["2014-02-14",8700.05,8700.05,8265.05,8265.05,10220],["2014-02-17",8296.12,8296.12,8233.98,8296.12,2000],["2014-02-18",8389.34,8700.05,8389.34,8389.34,3840],["2014-02-19",8389.34,8389.34,8389.34,8389.34,310],["2014-02-20",8389.34,8389.34,8358.27,8358.27,12400],["2014-02-21",8389.34,8482.55,8389.34,8389.34,4690],["2014-02-24",8544.7,8700.05,8544.7,8700.05,2700],["2014-02-25",8668.98,8668.98,8544.7,8668.98,3300],["2014-02-26",8544.7,8700.05,8451.48,8700.05,8900],["2014-02-27",8544.7,8668.98,8451.48,8451.48,1570],["2014-02-28",8637.91,8637.91,8233.98,8233.98,110],["2014-03-03",8265.05,8575.77,8109.69,8575.77,1510],["2014-03-04",8078.62,8078.62,8078.62,8078.62,370],["2014-03-05",8233.98,8513.63,8233.98,8513.63,20],["2014-03-06",8389.34,8482.55,8389.34,8482.55,2280],["2014-03-07",8389.34,8482.55,8389.34,8482.55,3560],["2014-03-10",8544.7,8544.7,8109.69,8109.69,860],["2014-03-11",8389.34,8668.98,8389.34,8668.98,3270],["2014-03-12",8855.41,9010.77,8855.41,8886.48,1100],["2014-03-13",8700.05,8700.05,8544.7,8544.7,2560],["2014-03-14",8979.7,8979.7,8700.05,8700.05,270],["2014-03-17",8668.98,8700.05,8420.41,8668.98,3540],["2014-03-18",8668.98,8700.05,8606.84,8700.05,13510],["2014-03-19",8700.05,8762.2,8700.05,8762.2,2210],["2014-03-20",8700.05,8700.05,8700.05,8700.05,1600],["2014-03-21",8700.05,8855.41,8700.05,8855.41,1980],["2014-03-24",9010.77,9445.77,9010.77,9290.42,7100],["2014-03-25",9290.42,9290.42,9166.13,9228.27,750],["2014-03-26",9228.27,9228.27,8855.41,9135.06,910],["2014-03-27",8855.41,9010.77,8700.05,8700.05,2710],["2014-03-28",9010.77,9290.42,8855.41,8855.41,4800],["2014-03-31",8420.41,9010.77,8420.41,8824.34,3190],["2014-04-01",8824.34,8824.34,8824.34,8824.34,0],["2014-04-02",8824.34,8824.34,8700.05,8700.05,6000],["2014-04-03",8700.05,8700.05,8700.05,8700.05,0],["2014-04-04",8731.13,8762.2,8731.13,8762.2,1660],["2014-04-07",8762.2,8762.2,8762.2,8762.2,0],["2014-04-08",8917.56,8948.63,8824.34,8855.41,6400],["2014-04-10",8948.63,8948.63,8824.34,8824.34,3100],["2014-04-11",8793.27,8824.34,8296.12,8296.12,8000],["2014-04-14",8762.2,8762.2,8544.7,8544.7,990],["2014-04-15",8575.77,8575.77,7954.34,7954.34,10040],["2014-04-16",7457.19,8389.34,7457.19,8389.34,2340],["2014-04-17",7892.19,8389.34,7830.05,7830.05,5970],["2014-04-18",7612.55,7612.55,7301.83,7301.83,1520],["2014-04-21",7301.83,7301.83,7301.83,7301.83,17780],["2014-04-22",7301.83,7736.83,7301.83,7736.83,3420],["2014-04-23",7736.83,7736.83,7270.76,7270.76,1500],["2014-04-24",7736.83,7736.83,7736.83,7736.83,700],["2014-04-25",7767.91,8047.55,7767.91,8047.55,220],["2014-04-28",7923.26,7954.34,7923.26,7954.34,770],["2014-04-29",7954.34,8078.62,7954.34,8078.62,1810],["2014-05-05",7519.33,7519.33,7519.33,7519.33,10],["2014-05-06",7519.33,7519.33,7519.33,7519.33,10],["2014-05-07",7985.41,7985.41,7985.41,7985.41,10],["2014-05-08",7767.91,7767.91,7457.19,7457.19,2190],["2014-05-09",7798.98,7798.98,7798.98,7798.98,10],["2014-05-12",7736.83,7767.91,7736.83,7767.91,16320],["2014-05-13",7239.69,8078.62,7239.69,8078.62,380],["2014-05-14",8078.62,8078.62,8078.62,8078.62,0],["2014-05-15",7767.91,8016.48,7736.83,8016.48,4580],["2014-05-16",7612.55,7612.55,7612.55,7612.55,370],["2014-05-19",7612.55,7612.55,7612.55,7612.55,0],["2014-05-20",7457.19,7457.19,7457.19,7457.19,20],["2014-05-21",7581.48,7581.48,7581.48,7581.48,200],["2014-05-22",7581.48,7581.48,7581.48,7581.48,420],["2014-05-23",7581.48,7581.48,7581.48,7581.48,0],["2014-05-26",7581.48,7581.48,7581.48,7581.48,0],["2014-05-27",7581.48,7581.48,7581.48,7581.48,0],["2014-05-28",7674.69,7674.69,7674.69,7674.69,190],["2014-05-29",7736.83,7736.83,7736.83,7736.83,10],["2014-05-30",7736.83,7736.83,7736.83,7736.83,0],["2014-06-02",7736.83,7736.83,7736.83,7736.83,830],["2014-06-03",8047.55,8109.69,7767.91,7767.91,8640],["2014-06-04",7861.12,7861.12,7861.12,7861.12,1000],["2014-06-05",7861.12,7861.12,7861.12,7861.12,1000],["2014-06-06",7861.12,7861.12,7861.12,7861.12,0],["2014-06-09",7923.26,8047.55,7923.26,8047.55,2550],["2014-06-10",8047.55,8047.55,8047.55,8047.55,0],["2014-06-11",8047.55,8047.55,8047.55,8047.55,0],["2014-06-12",8171.84,8171.84,8171.84,8171.84,20],["2014-06-13",8171.84,8171.84,8171.84,8171.84,0],["2014-06-16",8171.84,8265.05,8171.84,8265.05,11530],["2014-06-17",8265.05,8265.05,8265.05,8265.05,0],["2014-06-18",8265.05,8265.05,8265.05,8265.05,0],["2014-06-19",8171.84,8265.05,8078.62,8265.05,1550],["2014-06-20",8078.62,8296.12,8078.62,8296.12,2020],["2014-06-23",8296.12,8296.12,8296.12,8296.12,0],["2014-06-24",8296.12,8296.12,8296.12,8296.12,0],["2014-06-25",8078.62,8202.91,8078.62,8171.84,3350],["2014-06-26",8202.91,8202.91,8078.62,8078.62,3000],["2014-06-27",8047.55,8047.55,7767.91,8047.55,27220],["2014-06-30",8047.55,8047.55,8047.55,8047.55,0],["2014-07-01",8047.55,8047.55,8047.55,8047.55,0],["2014-07-02",7767.91,8078.62,7488.26,7923.26,11070],["2014-07-03",8047.55,8358.27,8047.55,8296.12,15120],["2014-07-04",8296.12,8296.12,8296.12,8296.12,0],["2014-07-07",8078.62,8420.41,8078.62,8420.41,16960],["2014-07-08",8420.41,8420.41,8420.41,8420.41,0],["2014-07-09",8420.41,8420.41,8420.41,8420.41,0],["2014-07-10",8451.48,8451.48,8451.48,8451.48,10],["2014-07-11",8047.55,8047.55,8047.55,8047.55,4760],["2014-07-14",8482.55,8482.55,8482.55,8482.55,20],["2014-07-15",8482.55,8482.55,8482.55,8482.55,0],["2014-07-16",8482.55,8482.55,8482.55,8482.55,0],["2014-07-17",8482.55,8482.55,8482.55,8482.55,0],["2014-07-18",8637.91,8637.91,7923.26,7923.26,1350],["2014-07-21",8078.62,8078.62,8078.62,8078.62,20],["2014-07-22",8047.55,8078.62,8047.55,8078.62,3520],["2014-07-23",8047.55,8078.62,8047.55,8078.62,10530],["2014-07-24",8420.41,8420.41,8420.41,8420.41,20],["2014-07-25",8420.41,8420.41,8420.41,8420.41,0],["2014-07-28",7923.26,8420.41,7861.12,8420.41,730],["2014-07-29",8420.41,8420.41,8420.41,8420.41,0],["2014-07-30",8233.98,8948.63,8233.98,8948.63,210],["2014-07-31",8948.63,8948.63,8948.63,8948.63,0],["2014-08-01",8948.63,8948.63,8948.63,8948.63,0],["2014-08-04",8824.34,8824.34,8824.34,8824.34,80],["2014-08-05",8824.34,8824.34,8824.34,8824.34,0],["2014-08-06",8731.13,8731.13,8731.13,8731.13,10],["2014-08-07",8668.98,8668.98,8668.98,8668.98,50],["2014-08-08",8078.62,8078.62,8078.62,8078.62,10],["2014-08-11",7923.26,8544.7,7923.26,8544.7,60],["2014-08-12",7985.41,8606.84,7954.34,8606.84,280],["2014-08-13",8078.62,8668.98,8078.62,8668.98,30],["2014-08-14",8668.98,8668.98,8668.98,8668.98,0],["2014-08-15",8109.69,8637.91,8109.69,8637.91,2020],["2014-08-18",8171.84,8606.84,8171.84,8606.84,4200],["2014-08-19",8886.48,8886.48,8855.41,8855.41,20],["2014-08-20",8855.41,8855.41,8855.41,8855.41,0],["2014-08-21",8668.98,8668.98,8637.91,8637.91,510],["2014-08-22",8379.1,8573.21,8379.1,8573.21,20],["2014-08-25",8573.21,8573.21,8152.64,8573.21,20],["2014-08-26",8573.21,8573.21,8573.21,8573.21,0],["2014-08-27",8055.58,8573.21,8055.58,8573.21,20],["2014-08-28",8184.99,8476.15,8184.99,8476.15,310],["2014-08-29",7958.53,8573.21,7958.53,8573.21,220],["2014-09-03",8573.21,8573.21,8120.28,8573.21,100],["2014-09-04",8023.23,8087.93,8023.23,8087.93,1490],["2014-09-05",8087.93,8087.93,8087.93,8087.93,540],["2014-09-08",7926.17,8152.64,7926.17,7958.53,230],["2014-09-09",8217.34,8217.34,8217.34,8217.34,10],["2014-09-10",8184.99,8217.34,8184.99,8217.34,1000],["2014-09-11",8217.34,8217.34,8217.34,8217.34,0],["2014-09-12",8087.93,8217.34,8087.93,8217.34,1410],["2014-09-15",8217.34,8249.69,8217.34,8217.34,900],["2014-09-16",7829.12,7829.12,7829.12,7829.12,20],["2014-09-17",8184.99,8184.99,8184.99,8184.99,10],["2014-09-18",8184.99,8184.99,8184.99,8184.99,0],["2014-09-19",7829.12,7829.12,7829.12,7829.12,10],["2014-09-22",7829.12,8087.93,7796.77,8087.93,1010],["2014-09-23",7635.01,7635.01,7602.66,7602.66,2670],["2014-09-24",7732.06,8087.93,7602.66,8087.93,2010],["2014-09-25",8573.21,8573.21,8573.21,8573.21,160],["2014-09-26",7990.88,7990.88,7990.88,7990.88,780],["2014-09-29",8152.64,8152.64,8152.64,8152.64,20],["2014-09-30",8184.99,8184.99,8184.99,8184.99,80],["2014-10-01",8184.99,8184.99,8184.99,8184.99,0],["2014-10-02",8184.99,8184.99,7796.77,7796.77,10],["2014-10-03",7926.17,8184.99,7926.17,8184.99,510],["2014-10-06",8087.93,8443.8,8087.93,8443.8,110],["2014-10-07",8087.93,8379.1,8087.93,8379.1,1010],["2014-10-08",8379.1,8379.1,7796.77,7796.77,3770],["2014-10-09",8249.69,8249.69,7602.66,7602.66,1060],["2014-10-10",8023.23,8055.58,7602.66,7990.88,2484390],["2014-10-13",7958.53,7958.53,7958.53,7958.53,200],["2014-10-14",7958.53,7958.53,7958.53,7958.53,0],["2014-10-15",7764.41,8055.58,7764.41,8055.58,30],["2014-10-16",7537.95,7537.95,7537.95,7537.95,1000],["2014-10-17",7602.66,7602.66,7440.9,7440.9,680],["2014-10-20",7440.9,7440.9,7440.9,7440.9,100],["2014-10-21",7440.9,7926.17,7440.9,7861.47,3700],["2014-10-22",7505.6,7505.6,7505.6,7505.6,600],["2014-10-23",7570.3,7570.3,7537.95,7537.95,1030],["2014-10-24",7214.44,7214.44,7214.44,7214.44,530],["2014-10-27",7311.49,7699.71,7279.14,7699.71,7830],["2014-10-28",7861.47,7861.47,7602.66,7602.66,20],["2014-10-29",7893.82,8087.93,7893.82,8087.93,160],["2014-10-30",7602.66,8055.58,7602.66,8055.58,20],["2014-10-31",7958.53,8055.58,7958.53,8055.58,1190],["2014-11-03",8055.58,8152.64,7667.36,7667.36,560],["2014-11-04",8023.23,8023.23,7764.41,7893.82,1520],["2014-11-05",7990.88,7990.88,7635.01,7635.01,1140],["2014-11-06",7764.41,8055.58,7764.41,8055.58,590],["2014-11-07",7926.17,7926.17,7764.41,7764.41,20],["2014-11-10",7796.77,7796.77,7796.77,7796.77,30],["2014-11-11",8055.58,8055.58,8055.58,8055.58,20],["2014-11-12",7764.41,7764.41,7764.41,7764.41,2170],["2014-11-13",7764.41,7764.41,7764.41,7764.41,4150],["2014-11-14",7764.41,7764.41,7764.41,7764.41,4000],["2014-11-17",7990.88,7990.88,7990.88,7990.88,30],["2014-11-18",7990.88,8379.1,7990.88,8379.1,114478],["2014-11-19",8379.1,8379.1,8379.1,8379.1,0],["2014-11-20",7926.17,8184.99,7926.17,8184.99,3590],["2014-11-21",8184.99,8184.99,8184.99,8184.99,0],["2014-11-24",8087.93,8184.99,8087.93,8087.93,4770],["2014-11-25",8087.93,8087.93,8087.93,8087.93,1632198],["2014-11-26",8087.93,8087.93,8087.93,8087.93,0],["2014-11-27",8087.93,8087.93,8087.93,8087.93,0],["2014-11-28",8605.56,8605.56,8184.99,8184.99,650],["2014-12-01",8184.99,8249.69,8184.99,8184.99,5880],["2014-12-02",8152.64,8411.45,8152.64,8411.45,510],["2014-12-03",8993.78,8993.78,8087.93,8411.45,1120],["2014-12-04",8411.45,8993.78,8411.45,8896.73,3490],["2014-12-05",9058.48,9058.48,9026.13,9058.48,570],["2014-12-08",9058.48,9058.48,8734.97,9026.13,230],["2014-12-09",9349.65,9349.65,9349.65,9349.65,10],["2014-12-10",8734.97,9026.13,8734.97,9026.13,20],["2014-12-11",9284.95,9284.95,9284.95,9284.95,100],["2014-12-12",9284.95,9284.95,9284.95,9284.95,0],["2014-12-15",9284.95,9284.95,9284.95,9284.95,0],["2014-12-16",9284.95,9284.95,9284.95,9284.95,0],["2014-12-17",9284.95,9284.95,9284.95,9284.95,0],["2014-12-18",8637.91,9187.89,8637.91,9187.89,330],["2014-12-19",8605.56,9123.19,8573.21,9123.19,320],["2014-12-22",8508.5,9058.48,8508.5,9058.48,280],["2014-12-23",8443.8,8443.8,8443.8,8443.8,30],["2014-12-24",7926.17,7926.17,7861.47,7861.47,4820],["2014-12-25",7343.84,8346.75,7311.49,8346.75,2030],["2014-12-26",8476.15,8476.15,8476.15,8476.15,100],["2014-12-29",8476.15,8476.15,8476.15,8476.15,0],["2014-12-30",7926.17,8087.93,7926.17,8087.93,2530],["2014-12-31",8087.93,8508.5,8087.93,8508.5,2040],["2015-01-05",8508.5,8508.5,8508.5,8508.5,0],["2015-01-06",8508.5,8508.5,8508.5,8508.5,0],["2015-01-07",8087.93,9026.13,8087.93,9026.13,120],["2015-01-08",9026.13,9026.13,9026.13,9026.13,0],["2015-01-09",9026.13,9026.13,9026.13,9026.13,50],["2015-01-12",8540.86,8540.86,8540.86,8540.86,80],["2015-01-13",8864.37,8864.37,8864.37,8864.37,160],["2015-01-14",8864.37,8864.37,8864.37,8864.37,0],["2015-01-15",9155.54,9155.54,9155.54,9155.54,50],["2015-01-16",9155.54,9155.54,9155.54,9155.54,0],["2015-01-19",9155.54,9155.54,9155.54,9155.54,0],["2015-01-20",9155.54,9155.54,9155.54,9155.54,0],["2015-01-21",9155.54,9155.54,9155.54,9155.54,0],["2015-01-22",8573.21,8573.21,8573.21,8573.21,10],["2015-01-23",8573.21,9058.48,8573.21,9058.48,710],["2015-01-26",9058.48,9058.48,9058.48,9058.48,0],["2015-01-27",9058.48,9058.48,9058.48,9058.48,0],["2015-01-28",9058.48,9058.48,9058.48,9058.48,0],["2015-01-29",8573.21,8961.43,8573.21,8961.43,350],["2015-01-30",9187.89,9187.89,9187.89,9187.89,200],["2015-02-02",9058.48,9058.48,9058.48,9058.48,10],["2015-02-03",9058.48,9058.48,9058.48,9058.48,0],["2015-02-04",9058.48,9058.48,9058.48,9058.48,0],["2015-02-05",9058.48,9058.48,9058.48,9058.48,0],["2015-02-06",9058.48,9058.48,9058.48,9058.48,0],["2015-02-09",9058.48,9058.48,9058.48,9058.48,0],["2015-02-10",9058.48,9058.48,9058.48,9058.48,0],["2015-02-11",9058.48,9058.48,9058.48,9058.48,0],["2015-02-12",9058.48,9058.48,9058.48,9058.48,0],["2015-02-13",9058.48,9058.48,9058.48,9058.48,0],["2015-02-24",8476.15,8476.15,8476.15,8476.15,5000],["2015-02-25",9026.13,9026.13,9026.13,9026.13,50],["2015-02-26",8573.21,8605.56,8573.21,8605.56,10000],["2015-02-27",8605.56,8605.56,8605.56,8605.56,200],["2015-03-02",8573.21,9155.54,8573.21,9090.84,7140],["2015-03-03",8670.26,8864.37,8573.21,8864.37,7880],["2015-03-04",8864.37,8864.37,8864.37,8864.37,0],["2015-03-05",8864.37,8864.37,8864.37,8864.37,0],["2015-03-06",8346.75,9026.13,8346.75,9026.13,1010],["2015-03-09",8508.5,8734.97,8508.5,8734.97,70],["2015-03-10",8734.97,8734.97,8734.97,8734.97,30],["2015-03-11",8734.97,8734.97,8734.97,8734.97,1000],["2015-03-12",8734.97,8896.73,8734.97,8734.97,7700],["2015-03-13",8734.97,8734.97,8734.97,8734.97,20770],["2015-03-16",8184.99,8864.37,8184.99,8864.37,60],["2015-03-17",8864.37,8864.37,8864.37,8864.37,0],["2015-03-18",8767.32,9026.13,8767.32,9026.13,280],["2015-03-19",9026.13,9026.13,9026.13,9026.13,0],["2015-03-20",9026.13,9026.13,9026.13,9026.13,0],["2015-03-23",8734.97,8896.73,8734.97,8896.73,1420],["2015-03-24",8896.73,8896.73,8896.73,8896.73,0],["2015-03-25",9090.84,9090.84,9090.84,9090.84,10],["2015-03-26",9090.84,9090.84,9090.84,9090.84,0],["2015-03-27",9090.84,9090.84,9090.84,9090.84,0],["2015-03-30",8476.15,9058.48,8476.15,9058.48,1020],["2015-03-31",8734.97,8993.78,8734.97,8993.78,1500],["2015-04-01",8734.97,8734.97,8734.97,8734.97,200],["2015-04-02",8734.97,8896.73,8734.97,8896.73,120],["2015-04-03",8896.73,8896.73,8896.73,8896.73,0],["2015-04-06",8896.73,8896.73,8896.73,8896.73,0],["2015-04-07",8896.73,8896.73,8896.73,8896.73,90],["2015-04-08",8896.73,8896.73,8896.73,8896.73,0],["2015-04-09",8896.73,8896.73,8896.73,8896.73,0],["2015-04-10",8314.39,8896.73,8314.39,8896.73,590],["2015-04-13",9155.54,9155.54,9155.54,9155.54,20],["2015-04-14",9155.54,9155.54,9155.54,9155.54,0],["2015-04-15",9155.54,9155.54,9155.54,9155.54,0],["2015-04-16",9155.54,9155.54,9155.54,9155.54,0],["2015-04-17",9026.13,9026.13,9026.13,9026.13,10],["2015-04-20",9026.13,9026.13,9026.13,9026.13,0],["2015-04-21",9026.13,9026.13,9026.13,9026.13,20],["2015-04-22",8573.21,8573.21,8573.21,8573.21,10],["2015-04-23",8411.45,8443.8,8249.69,8411.45,33100],["2015-04-24",8184.99,8184.99,8120.28,8120.28,390500],["2015-04-27",8120.28,8637.91,8120.28,8637.91,110],["2015-05-04",8249.69,8249.69,8249.69,8249.69,900],["2015-05-05",8249.69,8249.69,8249.69,8249.69,0],["2015-05-06",7861.47,8152.64,7764.41,8152.64,1350],["2015-05-07",8411.45,8411.45,8411.45,8411.45,10],["2015-05-08",8411.45,8411.45,8411.45,8411.45,0],["2015-05-11",8087.93,8087.93,7861.47,7926.17,1540],["2015-05-12",7861.47,7861.47,7861.47,7861.47,1000],["2015-05-13",7829.12,8217.34,7829.12,8217.34,2010],["2015-05-14",8087.93,8087.93,8087.93,8087.93,1500],["2015-05-15",8573.21,8573.21,8573.21,8573.21,10],["2015-05-18",8573.21,8573.21,8573.21,8573.21,0],["2015-05-19",8573.21,8573.21,8573.21,8573.21,0],["2015-05-20",8573.21,8573.21,8573.21,8573.21,0],["2015-05-21",8573.21,8573.21,8573.21,8573.21,0],["2015-05-22",8411.45,8540.86,8411.45,8540.86,100],["2015-05-25",8540.86,8540.86,8540.86,8540.86,0],["2015-05-26",8573.21,8573.21,8573.21,8573.21,100],["2015-05-27",8411.45,8411.45,8346.75,8411.45,230],["2015-05-28",8896.73,8896.73,8896.73,8896.73,10],["2015-05-29",8346.75,8702.62,8282.04,8702.62,800],["2015-06-01",8282.04,8540.86,8282.04,8540.86,110],["2015-06-02",8540.86,8540.86,8540.86,8540.86,0],["2015-06-03",8540.86,8540.86,7990.88,8508.5,110],["2015-06-04",8508.5,8508.5,8508.5,8508.5,0],["2015-06-05",8508.5,8508.5,8508.5,8508.5,0],["2015-06-08",8508.5,8508.5,8508.5,8508.5,0],["2015-06-09",8411.45,8411.45,8411.45,8411.45,1100],["2015-06-10",7829.12,7829.12,7829.12,7829.12,300],["2015-06-11",8282.04,8282.04,8282.04,8282.04,1800010],["2015-06-12",8282.04,8282.04,8282.04,8282.04,0],["2015-06-15",8282.04,8282.04,8282.04,8282.04,0],["2015-06-16",8282.04,8282.04,8282.04,8282.04,0],["2015-06-17",8753.38,8854.38,8753.38,8854.38,19570],["2015-06-18",8854.38,8854.38,8854.38,8854.38,0],["2015-06-19",8888.05,9022.71,8888.05,9022.71,1000],["2015-06-22",9022.71,9258.38,9022.71,9258.38,1620],["2015-06-23",9090.05,9292.05,9090.05,9292.05,840],["2015-06-24",9359.38,9359.38,9359.38,9359.38,20],["2015-06-25",9359.38,9359.38,9359.38,9359.38,0],["2015-06-26",9157.38,9157.38,8753.38,8989.05,6250],["2015-06-29",9494.05,9494.05,9494.05,9494.05,1775450],["2015-06-30",9763.38,9763.38,9763.38,9763.38,8000],["2015-07-01",9123.71,9123.71,9090.05,9090.05,1010],["2015-07-02",9090.05,9090.05,9090.05,9090.05,0],["2015-07-03",9090.05,9090.05,9090.05,9090.05,0],["2015-07-06",8618.71,8618.71,8484.04,8484.04,1000],["2015-07-07",8248.38,8248.38,7911.71,8248.38,1000],["2015-07-08",8248.38,8248.38,8248.38,8248.38,0],["2015-07-09",8080.04,8080.04,7676.04,7676.04,300],["2015-07-10",7810.71,7979.04,7810.71,7979.04,70],["2015-07-13",8080.04,8484.04,8080.04,8484.04,410],["2015-07-14",8484.04,8484.04,8080.04,8484.04,410],["2015-07-15",8753.38,8753.38,8719.71,8753.38,935400],["2015-07-16",8753.38,8921.71,8753.38,8921.71,303300],["2015-07-17",8315.71,8315.71,8315.71,8315.71,20],["2015-07-20",8315.71,8820.71,7911.71,8820.71,1720],["2015-07-21",8248.38,8248.38,8248.38,8248.38,1000],["2015-07-22",7810.71,8147.38,7810.71,7911.71,680],["2015-07-23",8416.71,8450.38,7810.71,7810.71,240],["2015-07-24",8282.04,8282.04,7810.71,7810.71,710],["2015-07-27",7810.71,7810.71,7810.71,7810.71,0],["2015-07-28",7878.04,7878.04,7406.7,7474.04,856010],["2015-07-29",7911.71,7979.04,7575.04,7575.04,1230],["2015-07-30",8046.37,8080.04,8046.37,8080.04,260],["2015-07-31",7743.37,7743.37,7743.37,7743.37,100],["2015-08-03",7575.04,8012.71,7541.37,8012.71,310],["2015-08-04",7541.37,7541.37,7541.37,7541.37,810],["2015-08-05",7777.04,7878.04,7608.71,7608.71,630],["2015-08-06",7608.71,7979.04,7608.71,7608.71,6160],["2015-08-07",7608.71,7608.71,7608.71,7608.71,410],["2015-08-10",7709.71,7743.37,7608.71,7608.71,1310],["2015-08-11",7608.71,7608.71,7541.37,7575.04,1220],["2015-08-12",7777.04,8080.04,7743.37,7911.71,4290],["2015-08-13",8080.04,8383.04,8080.04,8349.38,340],["2015-08-14",8349.38,8820.71,7810.71,8416.71,7790],["2015-08-17",8551.38,8921.71,7979.04,7979.04,13630],["2015-08-18",8416.71,8416.71,7911.71,7911.71,2070],["2015-08-19",8012.71,8012.71,7709.71,7844.37,3220],["2015-08-20",7844.37,8349.38,7743.37,8349.38,750],["2015-08-21",8349.38,8618.71,7777.04,7810.71,2150],["2015-08-24",7810.71,7810.71,7272.04,7305.7,5350],["2015-08-25",6834.37,7406.7,6800.7,6834.37,7380],["2015-08-26",6565.03,7305.7,6565.03,6733.37,3620],["2015-08-27",7204.7,7204.7,7204.7,7204.7,290],["2015-08-28",7676.04,7676.04,7238.37,7272.04,762407],["2015-08-31",7777.04,7777.04,7305.7,7305.7,1210],["2015-09-01",7305.7,7305.7,7305.7,7305.7,0],["2015-09-03",6834.37,7305.7,6834.37,7305.7,620],["2015-09-04",7777.04,7810.71,7777.04,7810.71,400],["2015-09-07",8349.38,8349.38,7373.04,7373.04,110],["2015-09-08",7440.37,7440.37,7440.37,7440.37,100],["2015-09-09",7743.37,7743.37,7743.37,7743.37,100],["2015-09-10",7272.04,7272.04,7272.04,7272.04,100],["2015-09-11",7305.7,7406.7,7305.7,7406.7,40],["2015-09-14",7777.04,7777.04,7777.04,7777.04,10],["2015-09-15",7305.7,7406.7,7305.7,7406.7,2310],["2015-09-16",7642.37,7709.71,7642.37,7709.71,300],["2015-09-17",7709.71,8214.71,7339.37,7339.37,290],["2015-09-18",7810.71,7844.37,7810.71,7844.37,1400],["2015-09-21",7743.37,7743.37,7709.71,7709.71,420],["2015-09-22",7709.71,7709.71,7709.71,7709.71,389700],["2015-09-23",7709.71,7709.71,7709.71,7709.71,0],["2015-09-24",7743.37,8214.71,7743.37,8214.71,290],["2015-09-25",8214.71,8214.71,8214.71,8214.71,0],["2015-09-28",8416.71,8416.71,8416.71,8416.71,10],["2015-09-29",7844.37,8349.38,7844.37,8349.38,1820],["2015-09-30",8080.04,8686.04,8080.04,8686.04,11000],["2015-10-01",8585.04,8585.04,8113.71,8113.71,1050],["2015-10-02",8551.38,8551.38,8551.38,8551.38,10],["2015-10-05",8551.38,8551.38,8551.38,8551.38,0],["2015-10-06",8551.38,9123.71,8012.71,8113.71,3920],["2015-10-07",8416.71,8416.71,7743.37,7743.37,1830],["2015-10-08",7743.37,7743.37,7743.37,7743.37,300],["2015-10-09",7642.37,7676.04,7272.04,7272.04,780],["2015-10-12",7777.04,7777.04,7440.37,7440.37,304800],["2015-10-13",7945.37,7945.37,7945.37,7945.37,10],["2015-10-14",8282.04,8282.04,8248.38,8248.38,855400],["2015-10-15",7844.37,7844.37,7844.37,7844.37,30],["2015-10-16",7474.04,8147.38,7474.04,7575.04,430],["2015-10-19",7575.04,7575.04,7575.04,7575.04,1210],["2015-10-20",7575.04,7743.37,7575.04,7743.37,2900],["2015-10-21",7945.37,8012.71,7945.37,7945.37,4030],["2015-10-22",8012.71,8416.71,8012.71,8080.04,2030],["2015-10-23",8080.04,8416.71,8080.04,8080.04,210],["2015-10-26",8080.04,8080.04,7878.04,7878.04,520],["2015-10-27",7878.04,8080.04,7878.04,8080.04,3800],["2015-10-28",8080.04,8080.04,7777.04,7777.04,1010],["2015-10-29",7844.37,8113.71,7844.37,8113.71,5730],["2015-10-30",8113.71,8652.38,8113.71,8248.38,34920],["2015-11-02",8248.38,8248.38,8080.04,8080.04,2510],["2015-11-03",8012.71,8416.71,8012.71,8416.71,30],["2015-11-04",8517.71,8517.71,8012.71,8012.71,17180],["2015-11-05",7911.71,8012.71,7911.71,8012.71,930],["2015-11-06",8012.71,8012.71,8012.71,8012.71,330],["2015-11-09",8080.04,8181.04,8080.04,8181.04,1010],["2015-11-10",8181.04,8181.04,8181.04,8181.04,0],["2015-11-11",8214.71,8349.38,8046.37,8080.04,2330],["2015-11-12",8147.38,8147.38,8080.04,8113.71,3940],["2015-11-13",8080.04,8282.04,8080.04,8282.04,1020],["2015-11-16",8282.04,8450.38,8080.04,8080.04,4810],["2015-11-17",8282.04,8282.04,8147.38,8147.38,742277],["2015-11-18",8147.38,8416.71,8147.38,8416.71,220],["2015-11-19",8248.38,8517.71,8248.38,8517.71,1500980],["2015-11-20",8484.04,8618.71,8450.38,8585.04,1190],["2015-11-23",8416.71,8416.71,8416.71,8416.71,790],["2015-11-24",8416.71,8416.71,8383.04,8416.71,3900],["2015-11-25",8416.71,8416.71,8416.71,8416.71,400],["2015-11-26",8416.71,8416.71,8416.71,8416.71,0],["2015-11-27",8416.71,8416.71,8416.71,8416.71,0],["2015-11-30",8383.04,8416.71,8282.04,8416.71,84020],["2015-12-01",8113.71,8113.71,8113.71,8113.71,50],["2015-12-02",8147.38,8416.71,8147.38,8416.71,850040],["2015-12-03",8416.71,8416.71,8416.71,8416.71,0],["2015-12-04",8416.71,8416.71,8416.71,8416.71,1700],["2015-12-07",8686.04,8686.04,8450.38,8450.38,20],["2015-12-08",8551.38,8551.38,8551.38,8551.38,510415],["2015-12-09",8416.71,8416.71,8416.71,8416.71,10],["2015-12-10",8416.71,8416.71,8416.71,8416.71,0],["2015-12-11",8113.71,8248.38,8113.71,8248.38,3970],["2015-12-14",8416.71,8484.04,8416.71,8416.71,3210],["2015-12-15",8416.71,8416.71,8416.71,8416.71,0],["2015-12-16",8181.04,8416.71,8181.04,8416.71,920],["2015-12-17",8416.71,8416.71,8349.38,8416.71,2860],["2015-12-18",8416.71,8416.71,8416.71,8416.71,20],["2015-12-21",8416.71,8753.38,8416.71,8753.38,1020],["2015-12-22",8753.38,8753.38,8753.38,8753.38,0],["2015-12-23",9090.05,9090.05,9090.05,9090.05,10],["2015-12-24",8484.04,8753.38,8484.04,8753.38,6810],["2015-12-25",8753.38,8753.38,8753.38,8753.38,1076280],["2015-12-28",8888.05,8888.05,8888.05,8888.05,10],["2015-12-29",8618.71,8888.05,8618.71,8888.05,1510],["2015-12-30",8888.05,9224.71,8888.05,9224.71,7340],["2015-12-31",9527.72,9527.72,9090.05,9090.05,10510],["2016-01-04",9090.05,9090.05,9056.38,9056.38,3900],["2016-01-05",8820.71,9191.05,8820.71,9191.05,2210],["2016-01-06",8820.71,9191.05,8820.71,9191.05,520],["2016-01-07",9830.72,9830.72,9830.72,9830.72,60],["2016-01-08",9426.72,9426.72,9157.38,9157.38,11500],["2016-01-11",9157.38,9157.38,9157.38,9157.38,0],["2016-01-12",8618.71,9426.72,8618.71,9426.72,40],["2016-01-13",9426.72,9426.72,9426.72,9426.72,0],["2016-01-14",8787.05,8787.05,8787.05,8787.05,100],["2016-01-15",8484.04,8787.05,8450.38,8787.05,3770],["2016-01-18",8787.05,8787.05,8416.71,8787.05,190],["2016-01-19",9090.05,9090.05,9090.05,9090.05,10],["2016-01-20",9090.05,9090.05,9090.05,9090.05,0],["2016-01-21",8753.38,9056.38,8484.04,8484.04,1710],["2016-01-22",8753.38,8753.38,8753.38,8753.38,10],["2016-01-25",8753.38,8753.38,8753.38,8753.38,0],["2016-01-26",8753.38,8753.38,8753.38,8753.38,0],["2016-01-27",8181.04,8787.05,8147.38,8787.05,7430],["2016-01-28",8181.04,8888.05,8181.04,8888.05,6010],["2016-01-29",9393.05,9393.05,9393.05,9393.05,50],["2016-02-01",8921.71,8955.38,8753.38,8753.38,22280],["2016-02-02",8753.38,8753.38,8753.38,8753.38,3150],["2016-02-03",9056.38,9359.38,8248.38,8618.71,478610],["2016-02-04",8416.71,9191.05,8248.38,8753.38,1493670],["2016-02-05",9325.71,9359.38,8854.38,8854.38,163710],["2016-02-15",9325.71,9426.72,8854.38,9426.72,453870],["2016-02-16",10032.72,10066.39,9696.05,10066.39,1384310],["2016-02-17",10605.05,10739.72,10133.72,10369.39,786260],["2016-02-18",10436.72,11076.39,10369.39,11076.39,998580],["2016-02-19",11716.06,11850.73,11076.39,11581.39,549910],["2016-02-22",11648.73,11951.73,11009.06,11110.06,710310],["2016-02-23",11042.72,11615.06,10908.06,10908.06,459680],["2016-02-24",10908.06,11177.39,10908.06,10975.39,254070],["2016-02-25",11042.72,11211.06,10571.39,10571.39,347020],["2016-02-26",10739.72,11076.39,10605.05,10941.72,449760],["2016-02-29",10975.39,11244.72,10975.39,11042.72,294310],["2016-03-01",11042.72,11143.72,10941.72,11009.06,154240],["2016-03-02",11009.06,11413.06,10638.72,11413.06,524170],["2016-03-03",11514.06,11514.06,11244.72,11244.72,269470],["2016-03-04",11244.72,12019.06,11211.06,11918.06,1075220],["2016-03-07",12086.4,12322.06,11648.73,11716.06,411990],["2016-03-08",11749.73,12254.73,11648.73,11951.73,364500],["2016-03-09",11918.06,12221.06,11850.73,12153.73,449090],["2016-03-10",12322.06,12995.4,12322.06,12827.07,717970],["2016-03-11",12827.07,13466.74,12726.07,12860.73,669880],["2016-03-14",12995.4,13130.07,12726.07,12759.73,329540],["2016-03-15",12759.73,12961.73,12221.06,12423.06,705270],["2016-03-16",12456.73,12557.73,12288.4,12288.4,349180],["2016-03-17",12456.73,12759.73,11884.39,11884.39,345930],["2016-03-18",12120.06,12254.73,11817.06,11817.06,524320],["2016-03-21",11884.39,11918.06,11648.73,11850.73,371410],["2016-03-22",12019.06,12389.4,11850.73,12389.4,278880],["2016-03-23",12456.73,12456.73,11951.73,11951.73,438930],["2016-03-24",12187.4,12288.4,11985.39,12153.73,262560],["2016-03-25",12153.73,12322.06,12019.06,12019.06,404440],["2016-03-28",12019.06,12052.73,11850.73,11951.73,320160],["2016-03-29",11951.73,12759.73,11951.73,12759.73,4879770],["2016-03-30",13466.74,13635.07,13130.07,13635.07,933280],["2016-03-31",13635.07,14577.74,13635.07,13736.07,530560],["2016-04-01",13769.74,14409.41,13769.74,14342.07,666270],["2016-04-04",14645.08,14847.08,14342.07,14409.41,597870],["2016-04-05",14476.74,14712.41,14476.74,14645.08,173150],["2016-04-06",14678.74,14712.41,14072.74,14678.74,383970],["2016-04-07",14813.41,15419.41,14813.41,15419.41,546730],["2016-04-08",15486.75,16496.75,15486.75,16160.08,596720],["2016-04-11",16160.08,16463.08,15958.08,15991.75,316090],["2016-04-12",15991.75,16833.42,15890.75,16294.75,480240],["2016-04-13",16294.75,16732.42,16294.75,16732.42,262280],["2016-04-14",16833.42,17843.43,16766.09,17170.09,608490],["2016-04-15",17506.76,17675.09,15991.75,15991.75,661890],["2016-04-19",14880.74,15453.08,14880.74,14880.74,1027620],["2016-04-20",14914.41,15251.08,14072.74,14140.07,592670],["2016-04-21",14207.41,15082.74,14207.41,14746.08,486220],["2016-04-22",14813.41,15082.74,14645.08,15082.74,297540],["2016-04-25",15082.74,15655.08,14813.41,15655.08,552240],["2016-04-26",15823.41,16631.42,15823.41,16496.75,595040],["2016-04-27",16665.09,16799.75,15991.75,16160.08,305170],["2016-04-28",16328.42,16395.75,15655.08,16025.42,287370],["2016-04-29",16025.42,16261.08,15823.41,15823.41,258880],["2016-05-04",15823.41,16261.08,15756.08,16227.42,363670],["2016-05-05",16496.75,17338.42,16362.08,16833.42,454480],["2016-05-06",16833.42,17001.75,15823.41,16092.75,1102610],["2016-05-09",15890.75,15991.75,15183.74,15318.41,624740],["2016-05-10",15049.08,16160.08,14914.41,15958.08,509040],["2016-05-11",16160.08,16463.08,15991.75,16025.42,287120],["2016-05-12",16025.42,16328.42,15991.75,16160.08,264870],["2016-05-13",16193.75,16362.08,16059.08,16261.08,304040],["2016-05-16",16328.42,16362.08,15991.75,16092.75,193610],["2016-05-17",16092.75,16261.08,15991.75,16092.75,238530],["2016-05-18",16294.75,16597.75,16261.08,16429.42,311460],["2016-05-19",16395.75,16496.75,16261.08,16429.42,150650],["2016-05-20",16463.08,17338.42,16429.42,17338.42,307970],["2016-05-23",17338.42,17843.43,16766.09,16766.09,440720],["2016-05-24",16766.09,17001.75,16429.42,16530.42,212860],["2016-05-25",16395.75,16698.75,16395.75,16429.42,203660],["2016-05-26",16328.42,16429.42,15823.41,15823.41,601410],["2016-05-27",15823.41,16227.42,15823.41,16227.42,194690],["2016-05-30",16157.17,16508.41,16157.17,16192.29,179430],["2016-05-31",16473.29,16613.78,16122.04,16508.41,303980],["2016-06-01",16332.79,17140.65,16332.79,17140.65,301020],["2016-06-02",16929.9,17527.02,16929.9,17210.9,301020],["2016-06-03",17386.52,17386.52,16894.78,16894.78,220810],["2016-06-06",16894.78,17140.65,16754.28,16859.65,285110],["2016-06-07",16789.41,17210.9,16789.41,17140.65,306340],["2016-06-08",17210.9,17562.14,17175.77,17316.27,423820],["2016-06-09",17527.02,18440.25,17491.89,18440.25,769110],["2016-06-10",18264.62,18615.87,18089.0,18089.0,497230],["2016-06-13",17913.38,18440.25,17737.76,18089.0,337260],["2016-06-14",18089.0,18967.11,17737.76,18615.87,1093630],["2016-06-15",18791.49,19142.73,18615.87,18791.49,435090],["2016-06-16",18791.49,19669.6,18791.49,18967.11,498760],["2016-06-17",18791.49,19142.73,18089.0,18440.25,636500],["2016-06-20",18440.25,18791.49,18440.25,18615.87,253210],["2016-06-21",18615.87,19318.35,18615.87,19318.35,529660],["2016-06-22",19318.35,20196.46,19318.35,19318.35,679040],["2016-06-23",19669.6,20020.84,19318.35,20020.84,369360],["2016-06-24",19845.22,20372.08,18791.49,20020.84,1184920],["2016-06-27",19669.6,19845.22,18967.11,19318.35,668940],["2016-06-28",19493.97,19669.6,18791.49,18967.11,572880],["2016-06-29",18967.11,19493.97,18967.11,19318.35,748620],["2016-06-30",19493.97,19669.6,19142.73,19142.73,414460],["2016-07-01",19318.35,20372.08,19142.73,20196.46,1103240],["2016-07-04",20372.08,20723.32,20196.46,20372.08,636350],["2016-07-05",20547.7,20547.7,19318.35,19318.35,1073910],["2016-07-06",19142.73,20196.46,18791.49,20020.84,1275980],["2016-07-07",20020.84,20372.08,19493.97,19845.22,977040],["2016-07-08",19669.6,19669.6,18615.87,18615.87,1677770],["2016-07-11",17562.14,17913.38,17316.27,17316.27,1184730],["2016-07-12",16192.29,16859.65,16122.04,16508.41,1686040],["2016-07-13",16508.41,17105.52,16508.41,16929.9,667220],["2016-07-14",16929.9,17105.52,15770.8,15770.8,1008530],["2016-07-15",14927.82,15279.06,14681.95,14681.95,1294230],["2016-07-18",14681.95,14681.95,13768.72,14400.95,1074230],["2016-07-19",15384.43,15384.43,15384.43,15384.43,178360],["2016-07-20",15805.93,16227.42,15542.49,15805.93,1152690],["2016-07-21",15437.12,15647.87,14699.51,14699.51,630030],["2016-07-22",13751.16,13961.9,13698.47,13698.47,195220],["2016-07-25",12750.11,13171.6,12750.11,12750.11,1700960],["2016-07-26",12750.11,13593.1,12750.11,13593.1,436690],["2016-07-27",13593.1,14172.65,13593.1,13698.47,365180],["2016-07-28",13435.04,13856.53,13013.55,13329.66,451910],["2016-07-29",13066.23,13382.35,12908.17,12960.86,256840],["2016-08-01",12065.19,12433.99,12065.19,12065.19,817430],["2016-08-02",11274.89,11485.64,11222.21,11222.21,423200],["2016-08-03",10484.6,11643.7,10484.6,11432.95,1047650],["2016-08-04",11432.95,11591.01,10642.66,10642.66,500370],["2016-08-05",10273.85,10906.09,10273.85,10906.09,509740],["2016-08-08",10853.4,11643.7,10853.4,11643.7,513420],["2016-08-09",11749.07,12433.99,11749.07,12433.99,654470],["2016-08-10",12433.99,12960.86,12433.99,12644.74,671660],["2016-08-11",12644.74,13013.55,12381.31,13013.55,525920],["2016-08-12",13013.55,13066.23,12539.37,12697.43,511410],["2016-08-15",12486.68,13540.41,12486.68,13540.41,639050],["2016-08-16",13856.53,14436.08,13856.53,14436.08,961020],["2016-08-17",14857.57,14857.57,13961.9,14067.27,587870],["2016-08-18",14225.33,14646.82,13961.9,14225.33,588810],["2016-08-19",14436.08,14436.08,13961.9,14436.08,535160],["2016-08-22",14330.71,14330.71,13435.04,13435.04,296710],["2016-08-23",13435.04,13593.1,12908.17,13382.35,386750],["2016-08-24",13487.72,13803.84,13382.35,13645.78,313960],["2016-08-25",13803.84,14067.27,13487.72,13856.53,545910],["2016-08-26",13698.47,14014.59,13540.41,13540.41,190480],["2016-08-29",13645.78,13645.78,12644.74,12644.74,514390],["2016-08-30",12381.31,13171.6,12381.31,12908.17,287940],["2016-08-31",12960.86,13171.6,12697.43,12908.17,225010],["2016-09-01",13118.92,13224.29,12750.11,13118.92,249510],["2016-09-05",13171.6,13171.6,12802.8,12802.8,205480],["2016-09-06",12750.11,13013.55,12750.11,12802.8,216790],["2016-09-07",12802.8,12802.8,12592.05,12644.74,298730],["2016-09-08",12433.99,12592.05,12117.88,12486.68,886700],["2016-09-09",12381.31,13118.92,12328.62,13013.55,654290],["2016-09-12",13013.55,13435.04,12776.46,13171.6,689700],["2016-09-13",13171.6,13540.41,12960.86,13276.98,588630],["2016-09-14",13276.98,13435.04,13224.29,13276.98,475790],["2016-09-15",13276.98,13382.35,12908.17,13250.63,599670],["2016-09-16",13276.98,13303.32,12908.17,12960.86,456290],["2016-09-19",12960.86,13171.6,12433.99,12486.68,545380],["2016-09-20",12486.68,12750.11,12486.68,12644.74,352570],["2016-09-21",12644.74,12697.43,12539.37,12539.37,379500],["2016-09-22",12644.74,12802.8,12539.37,12644.74,378120],["2016-09-23",12908.17,13435.04,12908.17,13435.04,1280440],["2016-09-26",13751.16,14119.96,13593.1,13593.1,578570],["2016-09-27",13698.47,13751.16,13382.35,13487.72,401090],["2016-09-28",13540.41,13909.21,13487.72,13856.53,559480],["2016-09-29",13961.9,14119.96,13645.78,13751.16,590760],["2016-09-30",13698.47,13909.21,13593.1,13645.78,370050],["2016-10-03",13909.21,14014.59,13672.13,13698.47,430870],["2016-10-04",13803.84,13856.53,12750.11,12855.49,648410],["2016-10-05",12855.49,13171.6,12855.49,12881.83,363300],["2016-10-06",12881.83,13382.35,12881.83,13224.29,634310],["2016-10-07",13276.98,13276.98,12908.17,13013.55,419080],["2016-10-10",13066.23,13303.32,12908.17,12934.52,285840],["2016-10-11",12934.52,12987.2,12565.71,12802.8,422970],["2016-10-12",12908.17,13171.6,12750.11,12960.86,296490],["2016-10-13",12960.86,13487.72,12908.17,13435.04,389420],["2016-10-14",13435.04,13645.78,13118.92,13171.6,419480],["2016-10-17",13118.92,13329.66,12908.17,13013.55,208990],["2016-10-18",13013.55,13039.89,12934.52,13013.55,151810],["2016-10-19",13013.55,13171.6,12960.86,12960.86,181350],["2016-10-20",12960.86,13145.26,12960.86,13066.23,193380],["2016-10-21",13066.23,13066.23,12934.52,13039.89,191630],["2016-10-24",12908.17,13039.89,12644.74,12881.83,269740],["2016-10-25",12855.49,12881.83,12592.05,12644.74,472200],["2016-10-26",12644.74,12960.86,12539.37,12671.08,315800],["2016-10-27",12671.08,12855.49,12592.05,12750.11,177110],["2016-10-28",12750.11,12908.17,12644.74,12855.49,194970],["2016-10-31",12802.8,13118.92,12802.8,12908.17,279090],["2016-11-01",12908.17,12908.17,12697.43,12750.11,65390],["2016-11-02",12750.11,12802.8,12381.31,12381.31,207180],["2016-11-03",12170.56,12223.25,11801.76,12117.88,460890],["2016-11-04",12117.88,12433.99,12065.19,12223.25,240820],["2016-11-07",12223.25,12381.31,12117.88,12117.88,153620],["2016-11-08",12275.94,12354.96,12065.19,12117.88,166560],["2016-11-09",12170.56,12170.56,11327.58,12012.5,678700],["2016-11-10",12170.56,12381.31,12117.88,12381.31,211830],["2016-11-11",12381.31,12960.86,12381.31,12592.05,439160],["2016-11-14",12592.05,12750.11,12381.31,12592.05,172750],["2016-11-15",12644.74,12644.74,12433.99,12486.68,119110],["2016-11-16",12486.68,12644.74,12354.96,12354.96,182390],["2016-11-17",12302.28,12592.05,12275.94,12302.28,111510],["2016-11-18",12381.31,12381.31,12117.88,12275.94,115590],["2016-11-21",12328.62,12381.31,11986.16,12275.94,730640],["2016-11-22",12275.94,12275.94,12091.53,12117.88,187960],["2016-11-23",12117.88,12275.94,12038.85,12091.53,98660],["2016-11-24",12038.85,12065.19,11880.79,11880.79,137980],["2016-11-25",11880.79,11880.79,11591.01,11749.07,169210],["2016-11-28",11643.7,11749.07,11485.64,11485.64,156960],["2016-11-29",11538.33,11801.76,11485.64,11591.01,170310],["2016-11-30",11801.76,11854.44,11538.33,11775.41,111480],["2016-12-01",11801.76,11801.76,11591.01,11643.7,161790],["2016-12-02",11591.01,11696.38,11380.27,11406.61,114160],["2016-12-05",11406.61,11406.61,10906.09,10906.09,148290],["2016-12-06",10906.09,11064.15,10695.34,10906.09,159420],["2016-12-07",11011.46,11011.46,10748.03,10800.72,101060],["2016-12-08",10906.09,10958.77,10748.03,10853.4,111180],["2016-12-09",10879.75,10906.09,10721.69,10853.4,119510],["2016-12-12",10932.43,10958.77,10695.34,10958.77,159580],["2016-12-13",10853.4,11722.73,10853.4,11722.73,468290],["2016-12-14",12117.88,12539.37,12012.5,12539.37,649380],["2016-12-15",12539.37,12644.74,12117.88,12644.74,409280],["2016-12-16",12275.94,12697.43,12275.94,12592.05,203080],["2016-12-19",12539.37,13461.38,12486.68,13435.04,625170],["2016-12-20",13435.04,13435.04,13066.23,13066.23,232540],["2016-12-21",12960.86,13066.23,12539.37,12644.74,246050],["2016-12-22",12539.37,13066.23,12433.99,12855.49,281750],["2016-12-23",12855.49,13092.57,12750.11,12960.86,824890],["2016-12-26",13066.23,13066.23,12644.74,12644.74,103750],["2016-12-27",12486.68,12802.8,12486.68,12644.74,351040],["2016-12-28",12486.68,12697.43,12486.68,12539.37,182110],["2016-12-29",12539.37,12776.46,12381.31,12381.31,138390],["2016-12-30",12381.31,12697.43,12381.31,12618.4,142190],["2017-01-03",12644.74,12644.74,12433.99,12592.05,201940],["2017-01-04",12513.02,13145.26,12513.02,12855.49,184690],["2017-01-05",12855.49,13329.66,12855.49,13171.6,369950],["2017-01-06",13066.23,13382.35,13013.55,13013.55,341520],["2017-01-09",13013.55,13171.6,12960.86,12960.86,142100],["2017-01-10",12908.17,13013.55,12750.11,12750.11,116020],["2017-01-11",12750.11,12960.86,12723.77,12802.8,215700],["2017-01-12",12855.49,12855.49,12644.74,12644.74,137980],["2017-01-13",12697.43,12908.17,12592.05,12750.11,135330],["2017-01-16",13013.55,13013.55,12565.71,12565.71,478305],["2017-01-17",12565.71,12750.11,12460.34,12460.34,75800],["2017-01-18",12460.34,12513.02,12117.88,12196.91,202700],["2017-01-19",12170.56,12275.94,12065.19,12065.19,110170],["2017-01-20",12065.19,12328.62,12065.19,12065.19,85740],["2017-01-23",12275.94,12275.94,12012.5,12038.85,132560],["2017-01-24",12038.85,12249.59,12038.85,12065.19,73890],["2017-01-25",12249.59,12433.99,12065.19,12117.88,121280],["2017-02-02",11749.07,11801.76,11432.95,11749.07,396460],["2017-02-03",11591.01,11828.1,11591.01,11801.76,116360],["2017-02-06",11749.07,11749.07,11591.01,11643.7,254340],["2017-02-07",11643.7,12223.25,11643.7,12012.5,191130],["2017-02-08",12091.53,12328.62,11959.82,12065.19,142890],["2017-02-09",12012.5,12065.19,11749.07,11801.76,160580],["2017-02-10",12012.5,12012.5,11801.76,12012.5,181460],["2017-02-13",12065.19,12117.88,11854.44,11907.13,114990],["2017-02-14",11907.13,12381.31,11801.76,12196.91,509980],["2017-02-15",12354.96,12644.74,12275.94,12381.31,212000],["2017-02-16",12592.05,12592.05,12012.5,12091.53,179720],["2017-02-17",12065.19,12065.19,11828.1,11907.13,227170],["2017-02-20",11907.13,12328.62,11775.41,12328.62,320340],["2017-02-21",12117.88,12328.62,11880.79,12065.19,140230],["2017-02-22",12223.25,12223.25,11880.79,11880.79,754240],["2017-02-23",12065.19,12065.19,11801.76,11854.44,128230],["2017-02-24",11854.44,11959.82,11696.38,11749.07,296140],["2017-02-27",11749.07,11749.07,11617.36,11749.07,212030],["2017-02-28",11696.38,11854.44,11591.01,11591.01,149380],["2017-03-01",11591.01,11749.07,11459.3,11696.38,201260],["2017-03-02",11775.41,11933.47,11696.38,11775.41,354460],["2017-03-03",11775.41,11828.1,11696.38,11775.41,137030],["2017-03-06",11775.41,11959.82,11775.41,11801.76,222560],["2017-03-07",11933.47,11933.47,11722.73,11722.73,165090],["2017-03-08",11854.44,11854.44,11617.36,11617.36,236160],["2017-03-09",11617.36,11722.73,11564.67,11722.73,190720],["2017-03-10",11617.36,11722.73,11459.3,11591.01,175240],["2017-03-13",11591.01,11696.38,11432.95,11643.7,109400],["2017-03-14",11485.64,11696.38,11485.64,11670.04,202310],["2017-03-15",11591.01,12328.62,11591.01,12249.59,833370],["2017-03-16",12170.56,12592.05,12170.56,12275.94,307940],["2017-03-17",12275.94,12275.94,11959.82,11959.82,142680],["2017-03-20",11854.44,12065.19,11854.44,11854.44,204060],["2017-03-21",11854.44,11959.82,11696.38,11722.73,334430],["2017-03-22",11801.76,11907.13,11617.36,11643.7,181510],["2017-03-23",11749.07,11801.76,11538.33,11591.01,190120],["2017-03-24",11591.01,11828.1,11591.01,11591.01,126980],["2017-03-27",11591.01,11749.07,11591.01,11643.7,142320],["2017-03-28",11749.07,11749.07,11485.64,11538.33,180440],["2017-03-29",11459.3,11643.7,11406.61,11538.33,175300],["2017-03-30",11591.01,11591.01,11380.27,11406.61,197220],["2017-03-31",11380.27,11485.64,11327.58,11432.95,251760],["2017-04-03",11380.27,11564.67,11327.58,11406.61,83200],["2017-04-04",11485.64,11591.01,11380.27,11538.33,164420],["2017-04-05",11538.33,11643.7,11432.95,11432.95,83370],["2017-04-07",11432.95,11538.33,11406.61,11406.61,44440],["2017-04-10",11432.95,11432.95,11327.58,11380.27,89790],["2017-04-11",11380.27,11380.27,11274.89,11301.24,154580],["2017-04-12",11432.95,11591.01,11274.89,11301.24,200690],["2017-04-13",11274.89,11301.24,11169.52,11169.52,152440],["2017-04-14",11301.24,11301.24,10932.43,11195.86,179630],["2017-04-17",11064.15,11274.89,10906.09,11064.15,46930],["2017-04-18",10748.03,11143.18,10748.03,10853.4,139920],["2017-04-19",10853.4,11169.52,10853.4,11011.46,165530],["2017-04-20",11169.52,11195.86,10906.09,10906.09,128390],["2017-04-21",10800.72,11222.21,10800.72,11064.15,212810],["2017-04-24",11143.18,11143.18,10853.4,10853.4,125290],["2017-04-25",10853.4,10879.75,10616.31,10695.34,209840],["2017-04-26",10800.72,10800.72,10589.97,10695.34,129010],["2017-04-27",10616.31,10800.72,10589.97,10800.72,199030],["2017-04-28",10642.66,10800.72,10642.66,10669.0,94770],["2017-05-03",10669.0,11011.46,10669.0,10748.03,241840],["2017-05-04",10748.03,10853.4,10695.34,10748.03,126040],["2017-05-05",10958.77,10958.77,10774.37,10774.37,199700],["2017-05-08",10827.06,10906.09,10800.72,10879.75,183060],["2017-05-09",10879.75,10879.75,10721.69,10721.69,149270],["2017-05-10",10800.72,11011.46,10800.72,10853.4,230710],["2017-05-11",10800.72,10853.4,10721.69,10721.69,137860],["2017-05-12",10958.77,11459.3,10827.06,11459.3,676790],["2017-05-15",11749.07,12012.5,11591.01,11749.07,414790],["2017-05-16",11749.07,12117.88,11432.95,11801.76,638870],["2017-05-17",11459.3,11854.44,11459.3,11854.44,410100],["2017-05-18",11696.38,11854.44,11485.64,11643.7,233260],["2017-05-19",11591.01,11801.76,11538.33,11801.76,336940],["2017-05-22",11907.13,12012.5,11538.33,11749.07,453710],["2017-05-23",11538.33,11749.07,11327.58,11327.58,152560],["2017-05-24",11116.83,11432.95,11090.49,11169.52,264520],["2017-05-25",11222.21,11933.47,11222.21,11933.47,683840],["2017-05-26",12117.88,12117.88,11591.01,11643.7,169440],["2017-05-29",11643.7,11854.44,11591.01,11617.36,239940],["2017-05-30",11775.41,11775.41,11327.58,11327.58,218800],["2017-05-31",11493.35,11603.86,11327.58,11382.84,247330],["2017-06-01",11493.35,11576.23,11382.84,11493.35,184970],["2017-06-02",11520.98,11520.98,11272.32,11438.09,218770],["2017-06-05",11438.09,11438.09,11272.32,11272.32,177590],["2017-06-06",11161.81,11272.32,11161.81,11272.32,105960],["2017-06-07",11272.32,11714.38,11189.44,11576.23,295720],["2017-06-08",11880.14,11880.14,11493.35,11603.86,259240],["2017-06-09",11603.86,11769.63,11438.09,11438.09,71440],["2017-06-12",11438.09,11438.09,11217.07,11244.7,162290],["2017-06-13",11244.7,11438.09,11244.7,11272.32,1182170],["2017-06-14",11272.32,11465.72,11272.32,11438.09,114890],["2017-06-15",11438.09,11438.09,11244.7,11299.95,77440],["2017-06-16",11299.95,11299.95,11161.81,11161.81,1348020],["2017-06-19",11382.84,11382.84,11161.81,11217.07,245770],["2017-06-20",11272.32,11272.32,11106.55,11106.55,122670],["2017-06-21",11161.81,11161.81,10996.04,11051.3,1302120],["2017-06-22",11051.3,11106.55,10996.04,10996.04,101350],["2017-06-23",10996.04,11272.32,10885.53,11106.55,149650],["2017-06-26",11161.81,11217.07,10885.53,11217.07,1274550],["2017-06-27",11161.81,11217.07,10996.04,10996.04,74640],["2017-06-28",11106.55,11134.18,10996.04,10996.04,122080],["2017-06-29",11106.55,11161.81,11078.93,11134.18,94600],["2017-06-30",11161.81,11161.81,10996.04,11023.67,152160],["2017-07-03",11023.67,11051.3,10940.78,10968.41,162580],["2017-07-04",10968.41,10996.04,10885.53,10913.16,104350],["2017-07-05",10913.16,10913.16,10775.01,10857.9,258580],["2017-07-06",10830.27,10885.53,10802.64,10830.27,252480],["2017-07-07",10802.64,11217.07,10802.64,10968.41,258610],["2017-07-10",10968.41,10968.41,10830.27,10940.78,55320],["2017-07-11",10857.9,10940.78,10747.39,10802.64,200730],["2017-07-12",10802.64,10885.53,10747.39,10775.01,165540],["2017-07-13",10775.01,10996.04,10775.01,10830.27,227480],["2017-07-14",10857.9,10940.78,10747.39,10830.27,89840],["2017-07-17",10830.27,10830.27,10692.13,10830.27,142950],["2017-07-18",10775.01,10802.64,10664.5,10719.76,108690],["2017-07-19",10719.76,10719.76,10167.19,10250.08,418060],["2017-07-20",10222.45,10222.45,9559.37,9697.51,1051770],["2017-07-21",9697.51,9808.03,9172.58,9255.46,444210],["2017-07-24",9117.32,9559.37,8896.29,9559.37,307190],["2017-07-25",9559.37,9725.14,9393.6,9504.12,176790],["2017-07-26",9614.63,9614.63,9365.97,9448.86,237620],["2017-07-27",9448.86,9448.86,9365.97,9448.86,254180],["2017-07-28",9448.86,9531.74,9365.97,9393.6,196570],["2017-07-31",9393.6,9393.6,9117.32,9283.09,355790],["2017-08-01",9117.32,9227.83,9006.81,9062.06,111380],["2017-08-02",8951.55,9669.89,8896.29,9669.89,593620],["2017-08-03",9835.65,10222.45,9725.14,9890.91,315340],["2017-08-04",9890.91,10029.05,9835.65,9890.91,249820],["2017-08-07",9448.86,9780.4,9393.6,9393.6,256550],["2017-08-08",9393.6,9559.37,9227.83,9338.35,215200],["2017-08-09",9338.35,9559.37,9227.83,9338.35,56530],["2017-08-10",9227.83,9448.86,9227.83,9338.35,88880],["2017-08-11",9476.49,9476.49,9200.21,9227.83,45360],["2017-08-14",9310.72,9338.35,9172.58,9283.09,86030],["2017-08-15",9227.83,9669.89,9117.32,9393.6,243200],["2017-08-16",9393.6,9504.12,9283.09,9393.6,49880],["2017-08-17",9393.6,9393.6,9227.83,9338.35,20190],["2017-08-18",9338.35,9476.49,9227.83,9448.86,161400],["2017-08-21",9448.86,9559.37,9283.09,9310.72,63480],["2017-08-22",9283.09,9448.86,9283.09,9365.97,32870],["2017-08-23",9448.86,9504.12,9283.09,9393.6,82440],["2017-08-24",9393.6,9448.86,9365.97,9393.6,241620],["2017-08-25",9393.6,9504.12,9338.35,9393.6,119320],["2017-08-28",9504.12,9504.12,9172.58,9172.58,77130],["2017-08-29",9172.58,9283.09,9144.95,9144.95,83700],["2017-08-30",9117.32,9338.35,9117.32,9283.09,70020],["2017-08-31",9227.83,9283.09,9117.32,9283.09,124330],["2017-09-01",9172.58,9255.46,9117.32,9227.83,62650],["2017-09-05",9255.46,9283.09,9117.32,9255.46,40080],["2017-09-06",9255.46,9283.09,9200.21,9283.09,63750],["2017-09-07",9227.83,9310.72,9117.32,9283.09,101870],["2017-09-08",9283.09,9283.09,9144.95,9227.83,84340],["2017-09-11",9227.83,9227.83,9144.95,9144.95,64840],["2017-09-12",9172.58,9172.58,9062.06,9144.95,55360],["2017-09-13",9117.32,9172.58,9062.06,9089.69,90660],["2017-09-14",9089.69,9144.95,9034.44,9089.69,62210],["2017-09-15",9062.06,9172.58,8951.55,8951.55,56970],["2017-09-18",8951.55,9062.06,8896.29,8979.18,68960],["2017-09-19",8951.55,9227.83,8951.55,9062.06,202290],["2017-09-20",9117.32,9559.37,8979.18,9338.35,536490],["2017-09-21",9559.37,9559.37,9172.58,9227.83,375250],["2017-09-22",9227.83,9531.74,9227.83,9448.86,251830],["2017-09-25",9504.12,9504.12,9283.09,9283.09,117900],["2017-09-26",9393.6,9393.6,9144.95,9283.09,101990],["2017-09-27",9338.35,9338.35,9117.32,9117.32,117510],["2017-09-28",9117.32,9227.83,9062.06,9117.32,103150],["2017-09-29",9117.32,9283.09,9089.69,9117.32,91920],["2017-10-02",9117.32,9227.83,9034.44,9089.69,156400],["2017-10-03",9062.06,9117.32,9006.81,9089.69,112470],["2017-10-04",9227.83,9227.83,9006.81,9089.69,75680],["2017-10-05",9089.69,9172.58,9034.44,9034.44,181090],["2017-10-06",9062.06,9283.09,9062.06,9200.21,98510],["2017-10-09",9172.58,9172.58,9062.06,9062.06,55310],["2017-10-10",9089.69,9144.95,9034.44,9144.95,173750],["2017-10-11",9062.06,9172.58,9034.44,9062.06,51210],["2017-10-12",9034.44,9669.89,9034.44,9669.89,576720],["2017-10-13",9946.17,10332.96,9946.17,10305.33,1045540],["2017-10-16",10305.33,10692.13,10305.33,10498.73,705610],["2017-10-17",10360.59,10664.5,10332.96,10498.73,402530],["2017-10-18",10498.73,10498.73,10194.82,10194.82,354570],["2017-10-19",10194.82,10609.25,10167.19,10498.73,468830],["2017-10-20",10498.73,10498.73,10167.19,10222.45,168990],["2017-10-23",9946.17,10388.22,9531.74,9531.74,321210],["2017-10-24",9365.97,10194.82,9365.97,9808.03,257060],["2017-10-25",9918.54,10443.48,9559.37,10222.45,620410],["2017-10-26",9946.17,10332.96,9946.17,9973.8,37100],["2017-10-27",9973.8,10415.85,9973.8,10029.05,82640],["2017-10-30",9559.37,9780.4,9393.6,9504.12,395710],["2017-10-31",9393.6,9614.63,9283.09,9448.86,110220],["2017-11-01",9614.63,9642.26,9448.86,9614.63,35700],["2017-11-02",9448.86,9614.63,9338.35,9393.6,107890],["2017-11-03",9117.32,9393.6,9117.32,9393.6,93860],["2017-11-06",9448.86,9725.14,9283.09,9669.89,81230],["2017-11-07",9780.4,9780.4,9365.97,9365.97,105990],["2017-11-08",9504.12,9642.26,9365.97,9642.26,194700],["2017-11-09",10305.33,10305.33,10277.71,10305.33,260990],["2017-11-10",10775.01,10775.01,10388.22,10609.25,419610],["2017-11-13",10664.5,10664.5,10222.45,10609.25,174230],["2017-11-14",10664.5,11051.3,10581.62,10581.62,526200],["2017-11-15",10664.5,10664.5,10332.96,10388.22,71800],["2017-11-16",10388.22,10609.25,10360.59,10443.48,98570],["2017-11-17",10664.5,10664.5,10277.71,10277.71,162590],["2017-11-20",10222.45,10443.48,10222.45,10277.71,60630],["2017-11-21",10443.48,10471.1,10056.68,10056.68,161310],["2017-11-22",10056.68,10388.22,10001.42,10084.31,181190],["2017-11-23",10056.68,10222.45,9890.91,9890.91,160060],["2017-11-24",10001.42,10194.82,9890.91,10056.68,122110],["2017-11-27",10056.68,10332.96,10056.68,10222.45,196960],["2017-11-28",10222.45,10415.85,10167.19,10222.45,120160],["2017-11-29",10222.45,10388.22,10167.19,10167.19,147610],["2017-11-30",10167.19,10222.45,9946.17,9946.17,344900],["2017-12-01",9946.17,9973.8,9780.4,9890.91,80230],["2017-12-04",10056.68,10139.57,9808.03,9835.65,306910],["2017-12-05",9835.65,9973.8,9780.4,9890.91,220920],["2017-12-06",9946.17,10443.48,9780.4,10332.96,847440],["2017-12-07",10388.22,10692.13,10194.82,10636.87,591120],["2017-12-08",10664.5,10664.5,10332.96,10360.59,307990],["2017-12-11",10250.08,10636.87,10222.45,10498.73,396720],["2017-12-12",10498.73,10636.87,10056.68,10388.22,323500],["2017-12-13",10388.22,10885.53,10388.22,10609.25,359820],["2017-12-14",10747.39,11244.7,10664.5,11244.7,1177750],["2017-12-15",11382.84,11548.61,11078.93,11272.32,385760],["2017-12-18",11327.58,11548.61,11244.7,11493.35,541980],["2017-12-19",11493.35,11493.35,10830.27,10830.27,496240],["2017-12-20",10830.27,11161.81,10775.01,11051.3,354820],["2017-12-21",11051.3,11272.32,10913.16,10996.04,317880],["2017-12-22",11161.81,11410.46,10913.16,11327.58,279690],["2017-12-25",11382.84,11769.63,11189.44,11493.35,573880],["2017-12-26",11493.35,11493.35,11106.55,11438.09,426740],["2017-12-27",11327.58,11686.75,11327.58,11438.09,403420],["2017-12-28",11438.09,11631.49,11382.84,11438.09,376330],["2017-12-29",11438.09,11603.86,11106.55,11106.55,474900],["2018-01-02",10996.04,11051.3,10775.01,10775.01,244860],["2018-01-03",10830.27,10940.78,10443.48,10636.87,405620],["2018-01-04",10664.5,10775.01,10526.36,10609.25,236120],["2018-01-05",10609.25,10775.01,10443.48,10581.62,223520],["2018-01-08",10692.13,10719.76,10471.1,10719.76,458410],["2018-01-09",10830.27,10996.04,10747.39,10885.53,354760],["2018-01-10",10968.41,10996.04,10775.01,10775.01,361080],["2018-01-11",10775.01,10996.04,10775.01,10996.04,367000],["2018-01-12",10913.16,11051.3,10802.64,10802.64,247790],["2018-01-15",10775.01,10830.27,10692.13,10747.39,153370],["2018-01-16",10802.64,10802.64,10443.48,10498.73,340880],["2018-01-17",10498.73,10664.5,10167.19,10167.19,456650],["2018-01-18",10084.31,10443.48,10084.31,10415.85,322050],["2018-01-19",10415.85,10609.25,10415.85,10443.48,258790],["2018-01-22",10498.73,10498.73,10001.42,10056.68,194050],["2018-01-25",10277.71,10277.71,10029.05,10084.31,548320],["2018-01-26",10084.31,10139.57,9890.91,10056.68,361040],["2018-01-29",10056.68,10139.57,9780.4,9835.65,181710],["2018-01-30",9614.63,9725.14,9338.35,9559.37,306220],["2018-01-31",9421.23,9614.63,9117.32,9255.46,451540],["2018-02-01",9255.46,9365.97,9117.32,9255.46,201610],["2018-02-02",9255.46,9310.72,9144.95,9144.95,178750],["2018-02-05",9144.95,9172.58,8841.04,8896.29,273110],["2018-02-06",8564.76,8564.76,8288.47,8564.76,357910],["2018-02-07",8841.04,9089.69,8841.04,8951.55,236530],["2018-02-08",8951.55,9559.37,8951.55,9476.49,197960],["2018-02-09",9062.06,9338.35,9006.81,9283.09,86930],["2018-02-12",9559.37,9725.14,9283.09,9393.6,86830],["2018-02-13",9725.14,9725.14,9393.6,9504.12,31390],["2018-02-21",9614.63,9835.65,9504.12,9697.51,280050],["2018-02-22",9669.89,9835.65,9504.12,9559.37,89110],["2018-02-23",9587.0,9669.89,9393.6,9669.89,65320],["2018-02-26",9669.89,9669.89,9531.74,9587.0,81940],["2018-02-27",9587.0,9725.14,9448.86,9448.86,94190],["2018-02-28",9393.6,9669.89,9393.6,9421.23,185880],["2018-03-01",9421.23,9421.23,9227.83,9227.83,81720],["2018-03-02",9283.09,9614.63,9283.09,9504.12,95470],["2018-03-05",9504.12,10167.19,9504.12,9973.8,428110],["2018-03-06",10167.19,10194.82,9946.17,10111.94,86090],["2018-03-07",10111.94,10167.19,9890.91,9946.17,120160],["2018-03-08",9946.17,9946.17,9393.6,9863.28,127620],["2018-03-09",9946.17,10056.68,9669.89,9669.89,66560],["2018-03-12",9669.89,9890.91,9614.63,9835.65,97090],["2018-03-13",9780.4,9890.91,9780.4,9890.91,40290],["2018-03-14",10056.68,10056.68,9890.91,9890.91,52300],["2018-03-15",10001.42,10001.42,9725.14,9890.91,13950],["2018-03-16",9890.91,9946.17,9669.89,9890.91,69800],["2018-03-19",9890.91,9946.17,9669.89,9752.77,842420],["2018-03-20",9835.65,9835.65,9504.12,9531.74,106970],["2018-03-21",9531.74,9725.14,9255.46,9393.6,369130],["2018-03-22",9172.58,9725.14,9172.58,9559.37,173130],["2018-03-23",9283.09,9559.37,9283.09,9504.12,75270],["2018-03-26",9725.14,9725.14,9227.83,9283.09,67920],["2018-03-27",9393.6,9531.74,9310.72,9310.72,95250],["2018-03-28",9421.23,9725.14,9338.35,9531.74,167880],["2018-03-29",9725.14,9725.14,9393.6,9393.6,58930],["2018-03-30",9393.6,9448.86,9283.09,9448.86,35330],["2018-04-02",9559.37,9559.37,9448.86,9504.12,41890],["2018-04-03",9531.74,9531.74,9338.35,9504.12,61460],["2018-04-04",9559.37,9752.77,9504.12,9669.89,159780],["2018-04-05",9752.77,10167.19,9614.63,10111.94,326530],["2018-04-06",10111.94,10222.45,9890.91,10001.42,98010],["2018-04-09",9946.17,9946.17,9669.89,9835.65,67290],["2018-04-10",9835.65,9946.17,9587.0,9808.03,83170],["2018-04-11",9808.03,9890.91,9283.09,9504.12,102000],["2018-04-12",9669.89,9669.89,9504.12,9504.12,73330],["2018-04-13",9504.12,9669.89,9504.12,9614.63,55480],["2018-04-16",9421.23,9863.28,9421.23,9863.28,100370],["2018-04-17",9835.65,10001.42,9780.4,9863.28,79940],["2018-04-18",9863.28,9863.28,9642.26,9642.26,56720],["2018-04-19",9669.89,9780.4,9476.49,9642.26,101480],["2018-04-20",10056.68,10056.68,9697.51,9918.54,156710],["2018-04-23",10167.19,10498.73,10139.57,10167.19,349520],["2018-04-24",10277.71,10443.48,10001.42,10194.82,155970],["2018-04-26",10222.45,10415.85,9725.14,9725.14,197550],["2018-04-27",9669.89,10167.19,9587.0,9780.4,196730],["2018-05-02",9780.4,10167.19,9780.4,9808.03,209380],["2018-05-03",9835.65,10471.1,9835.65,10471.1,303050],["2018-05-04",10747.39,10747.39,10443.48,10553.99,203530],["2018-05-07",10719.76,10719.76,10388.22,10498.73,79270],["2018-05-08",10471.1,10471.1,10222.45,10277.71,178980],["2018-05-09",10452.89,10598.88,10160.91,10160.91,83210],["2018-05-10",10160.91,10336.1,10102.52,10160.91,65940],["2018-05-11",10131.72,10277.71,9985.73,10102.52,116460],["2018-05-14",10102.52,10511.29,10102.52,10452.89,94850],["2018-05-15",10277.71,10657.28,10277.71,10394.5,67330],["2018-05-16",10394.5,10452.89,9985.73,10219.31,103700],["2018-05-17",10365.3,10365.3,10014.92,10014.92,114060],["2018-05-18",10423.7,10423.7,10044.12,10219.31,124690],["2018-05-21",10219.31,10306.9,10160.91,10248.51,32660],["2018-05-22",10248.51,10248.51,9810.54,9985.73,114100],["2018-05-23",10219.31,10219.31,9868.93,10044.12,31860],["2018-05-24",10160.91,10277.71,9985.73,10044.12,84380],["2018-05-25",10044.12,10160.91,9868.93,10044.12,58190],["2018-05-28",10044.12,10044.12,9343.37,9343.37,228170],["2018-05-29",9343.37,9606.15,8963.8,9343.37,181400],["2018-05-30",9343.37,9576.95,9051.39,9460.16,72520],["2018-05-31",9606.15,9606.15,9401.77,9576.95,38500],["2018-06-01",9635.35,9693.75,9401.77,9401.77,132130],["2018-06-04",9401.77,9693.75,9343.37,9518.56,113150],["2018-06-05",9518.56,9518.56,9372.57,9372.57,88460],["2018-06-06",9489.36,10014.92,9489.36,10014.92,189350],["2018-06-07",10160.91,10394.5,10102.52,10394.5,159690],["2018-06-08",10277.71,10949.26,10219.31,10715.68,503910],["2018-06-11",10511.29,10890.87,10336.1,10394.5,246500],["2018-06-12",10394.5,10686.48,10394.5,10657.28,196590],["2018-06-13",10657.28,10657.28,10423.7,10598.88,56520],["2018-06-14",10598.88,10628.08,10452.89,10569.69,80690],["2018-06-15",10511.29,10511.29,10102.52,10452.89,64110],["2018-06-18",10423.7,10423.7,9985.73,9985.73,120230],["2018-06-19",9985.73,9985.73,9372.57,9868.93,128820],["2018-06-20",10160.91,10160.91,9576.95,9810.54,34060],["2018-06-21",9985.73,9985.73,9576.95,9693.75,16890],["2018-06-22",9460.16,9868.93,9460.16,9547.76,98050],["2018-06-25",9547.76,9752.14,9547.76,9664.55,43610],["2018-06-26",9693.75,9810.54,9547.76,9810.54,72420],["2018-06-27",9810.54,9810.54,9576.95,9635.35,46890],["2018-06-28",9635.35,9722.94,9547.76,9693.75,46430],["2018-06-29",9693.75,9693.75,9576.95,9635.35,26910],["2018-07-02",9576.95,9635.35,9343.37,9547.76,41720],["2018-07-03",9460.16,9576.95,9255.78,9284.97,175090],["2018-07-04",8992.99,9489.36,8992.99,9401.77,31910],["2018-07-05",9401.77,9518.56,9138.98,9284.97,50610],["2018-07-06",9372.57,9401.77,9051.39,9343.37,93870],["2018-07-09",9109.79,9401.77,9109.79,9343.37,34390],["2018-07-10",9343.37,9343.37,9138.98,9226.58,47260],["2018-07-11",9109.79,9226.58,8934.6,9138.98,42430],["2018-07-12",9051.39,9255.78,8992.99,9255.78,17860],["2018-07-13",9284.97,9460.16,9109.79,9343.37,32420],["2018-07-16",9226.58,9401.77,9109.79,9226.58,18850],["2018-07-17",9168.18,9226.58,8759.41,9109.79,47060],["2018-07-18",9051.39,9343.37,8934.6,9314.17,132300],["2018-07-19",9314.17,9635.35,9314.17,9576.95,76980],["2018-07-20",9518.56,9752.14,9518.56,9576.95,49100],["2018-07-23",9576.95,9635.35,9343.37,9518.56,50300],["2018-07-24",9460.16,10160.91,9284.97,9927.33,224300],["2018-07-25",9927.33,10160.91,9722.94,9752.14,69130],["2018-07-26",9752.14,9752.14,9460.16,9576.95,39990],["2018-07-27",9460.16,9868.93,9460.16,9518.56,26960],["2018-07-30",9576.95,9635.35,9401.77,9635.35,48180],["2018-07-31",9401.77,9518.56,9168.18,9255.78,205160],["2018-08-01",9343.37,9372.57,9197.38,9343.37,38650],["2018-08-02",9343.37,9343.37,9109.79,9109.79,59090],["2018-08-03",9109.79,9343.37,9051.39,9109.79,98220],["2018-08-06",9109.79,9226.58,9022.19,9109.79,47270],["2018-08-07",9255.78,9255.78,9051.39,9168.18,45200],["2018-08-08",9168.18,9197.38,9051.39,9109.79,27990],["2018-08-09",9168.18,9226.58,9051.39,9051.39,54960],["2018-08-10",9168.18,9226.58,8992.99,9051.39,308590],["2018-08-13",9051.39,9226.58,9022.19,9168.18,54790],["2018-08-14",9168.18,9168.18,9051.39,9051.39,79820],["2018-08-15",9022.19,9226.58,9022.19,9022.19,61930],["2018-08-16",8992.99,9051.39,8876.2,9022.19,104190],["2018-08-17",9080.59,9080.59,8992.99,9022.19,9280],["2018-08-20",9109.79,9168.18,9051.39,9109.79,39120],["2018-08-21",9168.18,9168.18,9051.39,9109.79,30050],["2018-08-22",9168.18,9226.58,9051.39,9168.18,95190],["2018-08-23",9197.38,9226.58,9109.79,9168.18,23380],["2018-08-24",9109.79,9168.18,9051.39,9168.18,15960],["2018-08-27",9168.18,9197.38,9051.39,9168.18,46430],["2018-08-28",9168.18,9168.18,9051.39,9168.18,58510],["2018-08-29",9197.38,9197.38,9051.39,9051.39,30540],["2018-08-30",9168.18,9168.18,8992.99,9022.19,23850],["2018-08-31",9109.79,9109.79,9022.19,9022.19,19690],["2018-09-04",9022.19,9168.18,9022.19,9022.19,67030],["2018-09-05",9051.39,9343.37,9051.39,9080.59,65310],["2018-09-06",9109.79,9226.58,9080.59,9168.18,26620],["2018-09-07",9284.97,9284.97,9080.59,9109.79,36510],["2018-09-10",9226.58,9255.78,9109.79,9226.58,50660],["2018-09-11",9168.18,9343.37,9168.18,9343.37,67500],["2018-09-12",9343.37,9635.35,9284.97,9489.36,133510],["2018-09-13",9693.75,9693.75,9430.96,9489.36,51320],["2018-09-14",9372.57,9489.36,9372.57,9372.57,58900],["2018-09-17",9284.97,9401.77,9255.78,9255.78,27990],["2018-09-18",9284.97,9693.75,9197.38,9606.15,191730],["2018-09-19",9693.75,10014.92,9693.75,9839.74,145920],["2018-09-20",9927.33,9927.33,9547.76,9781.34,78520],["2018-09-21",9401.77,9693.75,9401.77,9460.16,115620],["2018-09-24",9460.16,9693.75,9460.16,9693.75,93450],["2018-09-25",9693.75,9693.75,9518.56,9606.15,56430],["2018-09-26",9576.95,10044.12,9576.95,9810.54,247180],["2018-09-27",9927.33,9927.33,9752.14,9752.14,68360],["2018-09-28",9810.54,9868.93,9635.35,9752.14,59560],["2018-10-01",9839.74,9839.74,9138.98,9576.95,283490],["2018-10-02",9518.56,9576.95,9284.97,9343.37,271880],["2018-10-03",9343.37,9489.36,9343.37,9460.16,32530],["2018-10-04",9489.36,9722.94,9460.16,9635.35,62660],["2018-10-05",9460.16,9693.75,9460.16,9460.16,23170],["2018-10-08",9576.95,9576.95,9430.96,9518.56,5290],["2018-10-09",9489.36,9576.95,9430.96,9576.95,31740],["2018-10-10",9635.35,9722.94,9460.16,9693.75,84410],["2018-10-11",9401.77,9401.77,9168.18,9168.18,144290],["2018-10-12",8876.2,9460.16,8876.2,9460.16,45830],["2018-10-15",9635.35,9635.35,9343.37,9343.37,14800],["2018-10-16",9168.18,9518.56,9168.18,9430.96,64070],["2018-10-17",9343.37,9518.56,9343.37,9343.37,51190],["2018-10-18",9255.78,9460.16,8817.81,9343.37,51770],["2018-10-19",9226.58,9284.97,9109.79,9168.18,39220],["2018-10-22",9168.18,9284.97,9051.39,9051.39,58220],["2018-10-23",9051.39,9168.18,8934.6,8934.6,63240],["2018-10-24",9109.79,9109.79,8759.41,8759.41,78770],["2018-10-25",8701.01,8701.01,8350.64,8467.43,69500],["2018-10-26",8759.41,8759.41,8467.43,8584.22,47280],["2018-10-29",8905.4,8905.4,8409.03,8759.41,8140],["2018-10-30",8467.43,8671.81,8409.03,8525.82,30050],["2018-10-31",8817.81,9109.79,8817.81,9109.79,82340],["2018-11-01",9343.37,9343.37,9138.98,9138.98,70910],["2018-11-02",9138.98,9693.75,9138.98,9343.37,71420],["2018-11-05",9576.95,9576.95,9343.37,9343.37,56940],["2018-11-06",9547.76,9635.35,9430.96,9518.56,94210],["2018-11-07",9518.56,9547.76,9401.77,9460.16,42000],["2018-11-08",9460.16,9927.33,9460.16,9489.36,133020],["2018-11-09",9518.56,9547.76,9460.16,9518.56,59460],["2018-11-12",9518.56,9606.15,9430.96,9518.56,44660],["2018-11-13",9518.56,10160.91,9518.56,10160.91,430370],["2018-11-14",10336.1,10511.29,10160.91,10160.91,304640],["2018-11-15",10160.91,10511.29,10160.91,10219.31,103440],["2018-11-16",10219.31,10394.5,10044.12,10131.72,216160],["2018-11-19",10365.3,10365.3,10102.52,10190.11,102420],["2018-11-20",10102.52,10248.51,9985.73,10248.51,91850],["2018-11-21",10044.12,10598.88,10044.12,10511.29,225570],["2018-11-22",10774.07,10774.07,10452.89,10511.29,168230],["2018-11-23",10511.29,10511.29,9956.53,9956.53,181520],["2018-11-26",10044.12,10336.1,9810.54,10277.71,150670],["2018-11-27",10277.71,10686.48,10160.91,10394.5,256370],["2018-11-28",10394.5,10569.69,10160.91,10394.5,189010],["2018-11-29",10452.89,10452.89,10160.91,10160.91,205850],["2018-11-30",10336.1,10336.1,10131.72,10131.72,58080],["2018-12-03",10160.91,10423.7,10102.52,10102.52,200870],["2018-12-04",10102.52,10452.89,10102.52,10452.89,209150],["2018-12-05",10277.71,10774.07,10277.71,10628.08,397350],["2018-12-06",10628.08,10774.07,10336.1,10336.1,477800],["2018-12-07",10511.29,10628.08,10336.1,10452.89,294830],["2018-12-10",10394.5,10452.89,10219.31,10336.1,222220],["2018-12-11",10336.1,10336.1,10044.12,10044.12,145600],["2018-12-12",10102.52,10277.71,10044.12,10131.72,58490],["2018-12-13",10219.31,10219.31,9752.14,10044.12,166290],["2018-12-14",10131.72,10190.11,9927.33,9956.53,70490],["2018-12-17",9956.53,10044.12,9284.97,9284.97,115060],["2018-12-18",9284.97,9547.76,9051.39,9284.97,127420],["2018-12-19",9460.16,9460.16,9168.18,9197.38,94490],["2018-12-20",9284.97,9284.97,9051.39,9168.18,86410],["2018-12-21",9109.79,9197.38,9051.39,9109.79,64020],["2018-12-24",9080.59,9343.37,9080.59,9197.38,92140],["2018-12-25",9051.39,9051.39,8817.81,8992.99,136880],["2018-12-26",9022.19,9168.18,8934.6,8992.99,53640],["2018-12-27",9109.79,9226.58,9051.39,9051.39,41330],["2018-12-28",9226.58,9226.58,8992.99,9022.19,61760],["2019-01-02",9138.98,9168.18,8992.99,9022.19,23560],["2019-01-03",9138.98,9138.98,8817.81,8963.8,66110],["2019-01-04",8963.8,9109.79,8817.81,9051.39,47880],["2019-01-07",9051.39,9197.38,9051.39,9051.39,9000],["2019-01-08",9109.79,9109.79,9022.19,9051.39,27930],["2019-01-09",9109.79,9343.37,9051.39,9168.18,42760],["2019-01-10",9314.17,9314.17,9109.79,9109.79,20110],["2019-01-11",9109.79,9138.98,8992.99,9138.98,45640],["2019-01-14",9109.79,9576.95,9080.59,9547.76,253320],["2019-01-15",9547.76,9927.33,9547.76,9752.14,95300],["2019-01-16",9752.14,9752.14,9489.36,9635.35,38360],["2019-01-17",9635.35,9635.35,9401.77,9518.56,23410],["2019-01-18",9518.56,9606.15,9343.37,9343.37,25300],["2019-01-21",9430.96,9489.36,9372.57,9372.57,46710],["2019-01-22",9518.56,9810.54,9460.16,9547.76,100350],["2019-01-23",9430.96,9635.35,9430.96,9430.96,19160],["2019-01-24",9518.56,9518.56,9430.96,9489.36,58030],["2019-01-25",9489.36,9489.36,9255.78,9255.78,54940],["2019-01-28",9343.37,9343.37,9109.79,9168.18,33030],["2019-01-29",9168.18,9284.97,9051.39,9138.98,22070],["2019-01-30",9343.37,9343.37,9109.79,9138.98,39230],["2019-01-31",9138.98,9138.98,8905.4,8992.99,72810],["2019-02-01",8934.6,9051.39,8817.81,8934.6,66670],["2019-02-11",9109.79,9197.38,8963.8,9197.38,22150],["2019-02-12",9226.58,9255.78,9051.39,9168.18,66110],["2019-02-13",9109.79,9168.18,9051.39,9168.18,53540],["2019-02-14",9051.39,9460.16,9051.39,9343.37,49890],["2019-02-15",9343.37,9343.37,9109.79,9226.58,69670],["2019-02-18",9168.18,9460.16,9168.18,9226.58,13760],["2019-02-19",9109.79,9255.78,8992.99,9022.19,100540],["2019-02-20",9022.19,9109.79,8992.99,9051.39,41740],["2019-02-21",9051.39,9109.79,8992.99,9051.39,56610],["2019-02-22",8992.99,9080.59,8963.8,8992.99,36070],["2019-02-25",9109.79,9109.79,8963.8,8963.8,59190],["2019-02-26",8963.8,9109.79,8934.6,8992.99,59870],["2019-02-27",8992.99,9226.58,8992.99,9168.18,121640],["2019-02-28",9284.97,9489.36,9168.18,9284.97,115170],["2019-03-01",9284.97,9460.16,9284.97,9460.16,59110],["2019-03-04",9460.16,9810.54,9284.97,9752.14,251590],["2019-03-05",9693.75,10102.52,9547.76,9752.14,196180],["2019-03-06",9752.14,9810.54,9518.56,9752.14,69750],["2019-03-07",9722.94,9868.93,9547.76,9547.76,82120],["2019-03-08",9518.56,9518.56,9255.78,9343.37,71240],["2019-03-11",9343.37,9343.37,9080.59,9226.58,63120],["2019-03-12",9226.58,9372.57,9168.18,9343.37,102820],["2019-03-13",9343.37,9401.77,9168.18,9226.58,315320],["2019-03-14",9226.58,9343.37,9168.18,9284.97,22010],["2019-03-15",9226.58,9343.37,9226.58,9343.37,27230],["2019-03-18",9226.58,9343.37,9168.18,9168.18,108480],["2019-03-19",9343.37,9343.37,9109.79,9138.98,33610],["2019-03-20",9109.79,9284.97,9080.59,9138.98,48630],["2019-03-21",9226.58,9372.57,9109.79,9197.38,67670],["2019-03-22",9284.97,9284.97,9138.98,9197.38,6920],["2019-03-25",9109.79,9284.97,9109.79,9284.97,113830],["2019-03-26",9343.37,9343.37,9109.79,9197.38,48070],["2019-03-27",9284.97,9343.37,9197.38,9343.37,32620],["2019-03-28",9197.38,9752.14,9197.38,9635.35,139500],["2019-03-29",9635.35,9752.14,9343.37,9635.35,16780],["2019-04-01",9401.77,9635.35,9343.37,9343.37,103440],["2019-04-02",9343.37,9635.35,9343.37,9576.95,241730],["2019-04-03",9401.77,9576.95,9372.57,9576.95,40810],["2019-04-04",9635.35,9635.35,9372.57,9547.76,20170],["2019-04-05",9372.57,9664.55,9343.37,9518.56,84920],["2019-04-08",9430.96,9576.95,9430.96,9518.56,40820],["2019-04-09",9576.95,9576.95,9430.96,9576.95,33940],["2019-04-10",9372.57,9576.95,9372.57,9518.56,16400],["2019-04-11",9518.56,9693.75,9518.56,9693.75,66460],["2019-04-12",9693.75,9693.75,9460.16,9460.16,43520],["2019-04-16",9606.15,9606.15,9343.37,9430.96,32020],["2019-04-17",9372.57,9518.56,9372.57,9489.36,64170],["2019-04-18",9489.36,9635.35,9401.77,9489.36,25060],["2019-04-19",9518.56,9518.56,9343.37,9430.96,17040],["2019-04-22",9635.35,9635.35,9343.37,9518.56,26680],["2019-04-23",9489.36,9489.36,9343.37,9460.16,13500],["2019-04-24",9255.78,9460.16,9226.58,9284.97,56150],["2019-04-25",9284.97,9401.77,9226.58,9401.77,15570],["2019-04-26",9401.77,9693.75,9284.97,9343.37,74620],["2019-05-02",9051.39,9109.79,8876.2,8934.6,130400],["2019-05-03",8934.6,9168.18,8876.2,8876.2,42970],["2019-05-06",8905.4,8934.6,8759.41,8817.81,67290],["2019-05-07",8817.81,9226.58,8817.81,9051.39,63040],["2019-05-08",9051.39,9051.39,8934.6,9022.19,12320],["2019-05-09",9022.19,9051.39,8876.2,9051.39,8590],["2019-05-10",9051.39,9343.37,8992.99,9343.37,24050],["2019-05-13",9343.37,9343.37,9051.39,9109.79,54680],["2019-05-14",8992.99,9109.79,8934.6,9051.39,6990],["2019-05-15",9051.39,9284.97,9051.39,9226.58,71660],["2019-05-16",9284.97,9284.97,9051.39,9226.58,20810],["2019-05-17",9226.58,9284.97,9051.39,9226.58,1910],["2019-05-20",9168.18,9226.58,9051.39,9138.98,15230],["2019-05-21",9168.18,9168.18,9022.19,9109.79,10150],["2019-05-22",9109.79,9284.97,9051.39,9109.79,54970],["2019-05-23",9080.59,9138.98,9080.59,9109.79,530],["2019-05-24",8992.99,9168.18,8992.99,9109.79,6690],["2019-05-27",8992.99,9051.39,8817.81,8992.99,83000],["2019-05-28",8934.6,9080.59,8817.81,9080.59,27020],["2019-05-29",8963.8,9080.59,8876.2,9051.39,13090],["2019-05-30",8963.8,9051.39,8905.4,8963.8,14730],["2019-05-31",8992.99,9051.39,8963.8,8963.8,64060],["2019-06-03",8963.8,9343.37,8905.4,8992.99,14450],["2019-06-04",8876.2,8992.99,8847.0,8847.0,26250],["2019-06-05",8876.2,9284.97,8876.2,9284.97,85740],["2019-06-06",8786.45,9284.97,8786.45,9160.34,28520],["2019-06-07",9160.34,9191.5,8879.92,9098.03,5100],["2019-06-10",9035.71,9160.34,9035.71,9129.19,17410],["2019-06-11",8879.92,9098.03,8879.92,9098.03,7370],["2019-06-12",9035.71,9035.71,8817.61,9004.55,7770],["2019-06-13",8911.08,9004.55,8848.77,8973.4,3660],["2019-06-14",8973.4,9035.71,8848.77,8973.4,31470],["2019-06-17",8755.29,8973.4,8599.51,8879.92,48210],["2019-06-18",8848.77,8848.77,8661.82,8724.14,70190],["2019-06-19",8724.14,8973.4,8724.14,8848.77,15640],["2019-06-20",8848.77,8848.77,8630.66,8630.66,25380],["2019-06-21",8724.14,8724.14,8692.98,8724.14,17030],["2019-06-24",8724.14,8724.14,8599.51,8599.51,4700],["2019-06-25",8724.14,8724.14,8599.51,8599.51,25410],["2019-06-26",8848.77,8848.77,8599.51,8599.51,42180],["2019-06-27",8724.14,8724.14,8287.93,8661.82,31860],["2019-06-28",8474.88,8661.82,8412.56,8599.51,6020],["2019-07-01",8599.51,8661.82,8599.51,8630.66,7620],["2019-07-02",8599.51,8599.51,8287.93,8443.72,47020],["2019-07-03",8537.19,8537.19,8474.88,8506.03,91950],["2019-07-04",8537.19,8599.51,8412.56,8599.51,59020],["2019-07-05",8568.35,8568.35,8443.72,8568.35,10920],["2019-07-08",8568.35,8599.51,8506.03,8506.03,16460],["2019-07-09",8537.19,8537.19,8412.56,8537.19,18600],["2019-07-10",8474.88,8537.19,8412.56,8412.56,22380],["2019-07-11",8412.56,8537.19,8381.4,8474.88,42500],["2019-07-12",8474.88,8474.88,8350.24,8350.24,95260],["2019-07-15",8350.24,8412.56,8225.61,8412.56,41160],["2019-07-16",8412.56,8412.56,8256.77,8350.24,9950],["2019-07-17",8350.24,8350.24,8225.61,8225.61,4910],["2019-07-18",8132.14,8599.51,8038.67,8225.61,112340],["2019-07-19",8225.61,8287.93,8100.98,8225.61,19530],["2019-07-22",8225.61,8225.61,8100.98,8225.61,47320],["2019-07-23",8225.61,8225.61,8100.98,8100.98,16440],["2019-07-24",8100.98,8132.14,7914.04,8069.83,9530],["2019-07-25",8038.67,8100.98,7976.35,8069.83,51740],["2019-07-26",8069.83,8069.83,7882.88,8038.67,20830],["2019-07-29",8038.67,8225.61,7914.04,8100.98,36520],["2019-07-30",7976.35,8100.98,7540.15,7571.3,84450],["2019-07-31",7540.15,7571.3,7166.25,7477.83,79370],["2019-08-01",7820.56,7820.56,7353.2,7820.56,24420],["2019-08-02",7789.41,7789.41,7322.04,7789.41,25930],["2019-08-05",7664.78,7789.41,7384.36,7571.3,26080],["2019-08-06",7477.83,7571.3,7477.83,7571.3,34150],["2019-08-07",7571.3,7789.41,7384.36,7384.36,64190],["2019-08-08",7477.83,7477.83,7166.25,7415.52,52430],["2019-08-09",7477.83,7477.83,7103.94,7103.94,83840],["2019-08-12",7259.73,7290.89,6916.99,7290.89,43090],["2019-08-13",7259.73,7259.73,6979.31,7010.47,26060],["2019-08-14",7103.94,7135.1,6885.84,7103.94,91370],["2019-08-15",6916.99,7540.15,6916.99,7540.15,99110],["2019-08-16",7540.15,7727.09,7228.57,7259.73,57360],["2019-08-19",7259.73,7353.2,7103.94,7103.94,67700],["2019-08-20",7259.73,7322.04,6979.31,7166.25,91660],["2019-08-21",7072.78,7259.73,7041.62,7072.78,64480],["2019-08-22",7010.47,7477.83,7010.47,7353.2,12270],["2019-08-23",7166.25,7415.52,7166.25,7353.2,11190],["2019-08-26",7353.2,7353.2,7072.78,7353.2,4650],["2019-08-27",7166.25,7415.52,7166.25,7290.89,33470],["2019-08-28",7135.1,7353.2,7135.1,7290.89,44920],["2019-08-29",7166.25,7789.41,7166.25,7789.41,213650],["2019-08-30",8100.98,8100.98,7789.41,8069.83,44500],["2019-09-03",8069.83,8194.46,7976.35,8069.83,28870],["2019-09-04",7664.78,8038.67,7602.46,7851.72,70920],["2019-09-05",7477.83,7976.35,7477.83,7851.72,11710],["2019-09-06",7540.15,7851.72,7477.83,7664.78,73170],["2019-09-09",7290.89,7540.15,7290.89,7415.52,13540],["2019-09-10",7259.73,7540.15,7197.41,7228.57,42520],["2019-09-11",7197.41,7415.52,7166.25,7384.36,21420],["2019-09-12",7415.52,7415.52,7353.2,7353.2,4380],["2019-09-13",7664.78,7664.78,7259.73,7477.83,15610],["2019-09-16",7446.67,7446.67,7259.73,7290.89,6980],["2019-09-17",7290.89,7415.52,7290.89,7290.89,12280],["2019-09-18",7415.52,7446.67,7384.36,7446.67,21920],["2019-09-19",7415.52,7415.52,7041.62,7384.36,22990],["2019-09-20",7353.2,7384.36,7135.1,7384.36,2170],["2019-09-23",7353.2,7353.2,7353.2,7353.2,11310],["2019-09-24",7290.89,7477.83,7290.89,7477.83,3000],["2019-09-25",7290.89,7384.36,7103.94,7384.36,3330],["2019-09-26",7197.41,7353.2,7103.94,7353.2,11190],["2019-09-27",7166.25,7290.89,6854.68,6979.31,444140],["2019-09-30",7103.94,7103.94,6979.31,7103.94,5940],["2019-10-01",7103.94,7228.57,6979.31,7166.25,16530],["2019-10-02",7041.62,7103.94,6979.31,7041.62,4950],["2019-10-03",7041.62,7041.62,6854.68,6979.31,3260],["2019-10-04",6979.31,6979.31,6885.84,6979.31,7510],["2019-10-07",6916.99,7103.94,6885.84,7041.62,29710],["2019-10-08",7041.62,7197.41,7041.62,7197.41,60270],["2019-10-09",7072.78,7166.25,6979.31,7166.25,510],["2019-10-10",7166.25,7166.25,7041.62,7103.94,7890],["2019-10-11",7041.62,7166.25,7041.62,7166.25,3080],["2019-10-14",7041.62,7166.25,7041.62,7166.25,127710],["2019-10-15",7072.78,7135.1,6667.73,6948.15,13980],["2019-10-16",7010.47,7010.47,6854.68,6979.31,23420],["2019-10-17",6948.15,7103.94,6948.15,7103.94,13330],["2019-10-18",7072.78,7103.94,6948.15,7103.94,3140],["2019-10-21",7103.94,7103.94,6916.99,7041.62,38810],["2019-10-22",7010.47,7072.78,6979.31,7041.62,14380],["2019-10-23",7010.47,7010.47,6854.68,6979.31,49900],["2019-10-24",6979.31,6979.31,6854.68,6854.68,7420],["2019-10-25",6885.84,6948.15,6885.84,6948.15,2060],["2019-10-28",6979.31,7010.47,6854.68,6948.15,10020],["2019-10-29",7041.62,7041.62,6854.68,6916.99,64310],["2019-10-30",6916.99,7010.47,6916.99,6979.31,4380],["2019-10-31",6979.31,6979.31,6854.68,6948.15,37560],["2019-11-01",6979.31,6979.31,6854.68,6948.15,3210],["2019-11-04",6854.68,6979.31,6636.58,6854.68,40950],["2019-11-05",6854.68,6854.68,6605.42,6823.52,44450],["2019-11-06",6636.58,6792.36,6574.26,6792.36,30620],["2019-11-07",6667.73,6730.05,6605.42,6667.73,17090],["2019-11-08",6730.05,6730.05,6543.1,6667.73,31900],["2019-11-11",6605.42,6667.73,6605.42,6636.58,7110],["2019-11-12",6636.58,7072.78,6636.58,7072.78,144400],["2019-11-13",7446.67,7446.67,7072.78,7072.78,30210],["2019-11-14",7103.94,7103.94,7072.78,7103.94,900],["2019-11-15",6979.31,7166.25,6979.31,7041.62,27160],["2019-11-18",7166.25,7477.83,7166.25,7228.57,114930],["2019-11-19",7228.57,7415.52,7166.25,7353.2,1410],["2019-11-20",7228.57,7322.04,7041.62,7322.04,6510],["2019-11-21",7041.62,7041.62,6823.52,6823.52,146350],["2019-11-22",6854.68,6854.68,6636.58,6854.68,7820],["2019-11-25",6854.68,7135.1,6854.68,7041.62,830],["2019-11-26",6916.99,7041.62,6730.05,7041.62,9730],["2019-11-27",6854.68,6979.31,6854.68,6979.31,2500],["2019-11-28",6979.31,6979.31,6792.36,6792.36,7510],["2019-11-29",6730.05,6854.68,6730.05,6761.21,21440],["2019-12-02",6667.73,6761.21,6636.58,6761.21,2280],["2019-12-03",6730.05,6730.05,6730.05,6730.05,6100],["2019-12-04",6667.73,7041.62,6667.73,7041.62,10480],["2019-12-05",6730.05,6979.31,6730.05,6979.31,2330],["2019-12-06",6792.36,7041.62,6730.05,7041.62,3960],["2019-12-09",6854.68,6979.31,6854.68,6916.99,610],["2019-12-10",6916.99,6916.99,6792.36,6916.99,11660],["2019-12-11",6854.68,6979.31,6854.68,6979.31,66950],["2019-12-12",6667.73,7041.62,6667.73,6916.99,9420],["2019-12-13",7041.62,7041.62,6854.68,6854.68,23240],["2019-12-16",7041.62,7041.62,6854.68,6979.31,300],["2019-12-17",6979.31,6979.31,6854.68,6979.31,2020],["2019-12-18",6792.36,6948.15,6792.36,6948.15,1400],["2019-12-19",6792.36,6854.68,6511.94,6854.68,85790],["2019-12-20",6792.36,6823.52,6605.42,6823.52,10050],["2019-12-23",6792.36,6792.36,6792.36,6792.36,60],["2019-12-24",6730.05,6730.05,6543.1,6730.05,2580],["2019-12-25",6730.05,7041.62,6543.1,7041.62,10960],["2019-12-26",6916.99,6979.31,6916.99,6979.31,1940],["2019-12-27",6854.68,6854.68,6823.52,6823.52,540],["2019-12-30",6543.1,6823.52,6543.1,6730.05,5560],["2019-12-31",6667.73,6730.05,6574.26,6698.89,580],["2020-01-02",6543.1,6698.89,6543.1,6698.89,2020],["2020-01-03",6698.89,6698.89,6511.94,6543.1,8550],["2020-01-06",6543.1,6667.73,6543.1,6667.73,40],["2020-01-07",6667.73,6792.36,6543.1,6636.58,14330],["2020-01-08",6636.58,6636.58,6480.79,6574.26,240],["2020-01-09",6449.63,6605.42,6449.63,6574.26,6160],["2020-01-10",6543.1,6543.1,6480.79,6511.94,3610],["2020-01-13",6480.79,6948.15,6480.79,6792.36,5390],["2020-01-14",6605.42,6605.42,6543.1,6543.1,4530],["2020-01-15",6543.1,6543.1,6449.63,6449.63,4820],["2020-01-16",6792.36,6792.36,6449.63,6449.63,4990],["2020-01-17",6356.16,6605.42,6356.16,6574.26,6920],["2020-01-20",6356.16,6511.94,6293.84,6511.94,190],["2020-01-21",6480.79,6511.94,6418.47,6511.94,3190],["2020-01-22",6792.36,6792.36,6418.47,6480.79,46990],["2020-01-30",6543.1,6730.05,6262.68,6636.58,16830],["2020-01-31",6574.26,6605.42,6293.84,6356.16,37880],["2020-02-03",6356.16,6356.16,5913.72,6044.58,58410],["2020-02-04",6231.53,6231.53,6044.58,6169.21,4020],["2020-02-05",6169.21,6169.21,5932.41,5932.41,13450],["2020-02-06",5901.26,6231.53,5901.26,6106.9,1490],["2020-02-07",6219.06,6219.06,6169.21,6219.06,1020],["2020-02-10",5951.11,6106.9,5951.11,5982.26,3890],["2020-02-11",5988.5,6356.16,5988.5,6356.16,42590],["2020-02-12",6356.16,6730.05,6356.16,6543.1,9000],["2020-02-13",6543.1,6543.1,6231.53,6543.1,6730],["2020-02-14",6418.47,6418.47,6387.31,6418.47,13230],["2020-02-17",6543.1,6730.05,6449.63,6449.63,13760],["2020-02-18",6387.31,6480.79,6387.31,6387.31,2900],["2020-02-19",6823.52,6823.52,6543.1,6667.73,28010],["2020-02-20",6730.05,6792.36,6667.73,6761.21,20290],["2020-02-21",6823.52,6823.52,6543.1,6667.73,6610],["2020-02-24",6449.63,6761.21,6356.16,6761.21,15770],["2020-02-25",6480.79,6480.79,6356.16,6387.31,5800],["2020-02-26",6387.31,6543.1,6231.53,6418.47,30960],["2020-02-27",6356.16,6480.79,6262.68,6262.68,23470],["2020-02-28",6480.79,6698.89,6231.53,6356.16,22280],["2020-03-02",6231.53,6418.47,6106.9,6169.21,52610],["2020-03-03",6418.47,6418.47,6200.37,6356.16,27330],["2020-03-04",6293.84,6543.1,6293.84,6480.79,63840],["2020-03-05",6543.1,6730.05,6325.0,6356.16,13090],["2020-03-06",6605.42,6605.42,6356.16,6480.79,230],["2020-03-09",6044.58,6667.73,6044.58,6231.53,64700],["2020-03-10",5919.95,6231.53,5919.95,6231.53,22780],["2020-03-11",5988.5,6231.53,5919.95,6231.53,6100],["2020-03-12",5857.63,6231.53,5795.32,6106.9,25290],["2020-03-13",5795.32,5982.26,5683.15,5901.26,39100],["2020-03-16",5620.84,5901.26,5527.36,5851.4,21670],["2020-03-17",5502.44,6063.27,5496.21,5670.69,36540],["2020-03-18",5359.11,6038.35,5359.11,6013.42,4160],["2020-03-19",5670.69,5733.0,5595.91,5595.91,18890],["2020-03-20",5913.72,5913.72,5315.49,5595.91,3830],["2020-03-23",5359.11,5589.68,5209.56,5259.41,838670],["2020-03-24",4985.22,5570.98,4891.75,4985.22,233790],["2020-03-25",4985.22,5203.32,4985.22,5172.17,31370],["2020-03-26",5172.17,5172.17,4897.98,5047.54,46100],["2020-03-27",5203.32,5203.32,4711.03,4754.65,56300],["2020-03-30",4916.67,4916.67,4424.38,4860.59,32670],["2020-03-31",4985.22,4985.22,4530.32,4829.43,74620],["2020-04-01",4561.48,4954.06,4549.01,4954.06,21400],["2020-04-03",4686.11,5234.48,4686.11,5203.32,54010],["2020-04-06",5141.01,5564.75,5141.01,5564.75,79940],["2020-04-07",5421.43,5733.0,5421.43,5546.06,7540],["2020-04-08",5608.37,5608.37,5421.43,5570.98,30400],["2020-04-09",5764.16,5795.32,5608.37,5751.7,27590],["2020-04-10",5751.7,5838.94,5433.89,5751.7,1070],["2020-04-13",5795.32,5795.32,5602.14,5614.6,29690],["2020-04-14",5608.37,5782.86,5608.37,5733.0,14300],["2020-04-15",5789.09,5795.32,5614.6,5782.86,14600],["2020-04-16",5888.79,5888.79,5739.24,5795.32,6290],["2020-04-17",5795.32,6100.66,5795.32,6069.51,22450],["2020-04-20",5982.26,6325.0,5919.95,6231.53,62660],["2020-04-21",6231.53,6231.53,5795.32,5795.32,30350],["2020-04-22",5857.63,5982.26,5826.48,5919.95,6850],["2020-04-23",5982.26,5982.26,5745.47,5976.03,5730],["2020-04-24",5733.0,5982.26,5701.85,5982.26,45300],["2020-04-27",6231.53,6231.53,5919.95,5982.26,8670],["2020-04-28",6162.98,6162.98,5982.26,6150.52,11530],["2020-04-29",6150.52,6231.53,6075.74,6150.52,16970],["2020-05-04",5726.77,5770.39,5720.54,5720.54,55920],["2020-05-05",5371.58,6100.66,5371.58,5919.95,36700],["2020-05-06",5795.32,6293.84,5795.32,6231.53,61100],["2020-05-07",6231.53,6231.53,6057.04,6169.21,33100],["2020-05-08",6231.53,6231.53,6044.58,6200.37,32380],["2020-05-11",6231.53,6231.53,6144.28,6225.29,23680],["2020-05-12",6231.53,6356.16,6119.36,6293.84,73720],["2020-05-13",6293.84,6574.26,6293.84,6543.1,136480],["2020-05-14",6543.1,6885.84,6543.1,6823.52,74560],["2020-05-15",6854.68,7041.62,6792.36,6948.15,132990],["2020-05-18",7185.41,7287.09,6812.58,7117.62,26400],["2020-05-19",7185.41,7185.41,6622.77,7049.83,21320],["2020-05-20",6778.68,7049.83,6690.56,6846.47,24200],["2020-05-21",6643.11,6982.04,6643.11,6710.9,11610],["2020-05-22",6575.32,6731.23,6575.32,6588.88,6940],["2020-05-25",6588.88,6778.68,6588.88,6771.91,15720],["2020-05-26",6771.91,6948.15,6507.54,6948.15,47090],["2020-05-27",6982.04,7015.94,6914.26,6982.04,23720],["2020-05-28",7015.94,7015.94,6575.32,6846.47,10480],["2020-05-29",6914.26,7185.41,6588.88,6948.15,35420],["2020-06-01",6982.04,7049.83,6948.15,6982.04,59070],["2020-06-02",7083.73,7151.51,6575.32,6914.26,137830],["2020-06-03",6846.47,6982.04,6846.47,6982.04,10410],["2020-06-04",6778.68,6982.04,6744.79,6948.15,21530],["2020-06-05",7015.94,7253.19,6846.47,7253.19,69510],["2020-06-08",7117.62,7456.55,7117.62,7253.19,285140],["2020-06-09",7422.66,7524.34,7388.77,7388.77,39120],["2020-06-10",7117.62,7422.66,6880.36,7253.19,11930],["2020-06-11",7320.98,7422.66,7117.62,7117.62,44510],["2020-06-12",6778.68,7117.62,6622.77,6717.68,128120],["2020-06-15",6717.68,7049.83,6717.68,6771.91,70590],["2020-06-16",6473.64,6982.04,6473.64,6778.68,10630],["2020-06-17",6778.68,6778.68,6514.32,6744.79,3820],["2020-06-18",6744.79,6744.79,6643.11,6649.89,1630],["2020-06-19",6575.32,6880.36,6554.99,6738.01,10030],["2020-06-22",6738.01,6738.01,6649.89,6649.89,6540],["2020-06-23",6649.89,6948.15,6575.32,6656.67,78080],["2020-06-24",6663.45,6744.79,6663.45,6744.79,24280],["2020-06-25",6582.1,6738.01,6582.1,6731.23,10150],["2020-06-26",6473.64,6738.01,6270.28,6270.28,44030],["2020-06-29",6371.96,6439.75,6277.06,6439.75,13140],["2020-06-30",6439.75,6575.32,6439.75,6439.75,5250],["2020-07-01",6432.97,6500.76,6399.08,6432.97,13840],["2020-07-02",6643.11,6643.11,6439.75,6439.75,1880],["2020-07-03",6439.75,6487.2,6405.86,6487.2,6160],["2020-07-06",6371.96,6771.91,6371.96,6643.11,10220],["2020-07-07",6643.11,6663.45,6622.77,6622.77,3460],["2020-07-08",6371.96,6710.9,6371.96,6405.86,290],["2020-07-09",6405.86,6609.22,6405.86,6507.54,298280],["2020-07-10",6507.54,6507.54,6405.86,6473.64,1410],["2020-07-13",6554.99,6771.91,6297.4,6771.91,19520],["2020-07-14",6771.91,6771.91,6405.86,6771.91,11490],["2020-07-15",6677.0,6704.12,6507.54,6670.23,38410],["2020-07-16",6771.91,6771.91,6636.33,6751.57,12480],["2020-07-17",6304.18,6771.91,6304.18,6771.91,3470],["2020-07-20",6473.64,6710.9,6473.64,6643.11,2850],["2020-07-21",6710.9,6771.91,6371.96,6710.9,55900],["2020-07-22",6439.75,6575.32,6371.96,6371.96,37530],["2020-07-23",6704.12,6704.12,6304.18,6507.54,11920],["2020-07-24",6439.75,6439.75,6168.6,6358.41,10580],["2020-07-27",6358.41,6358.41,5917.79,6087.26,53450],["2020-07-28",6168.6,6168.6,5897.46,6012.69,171310],["2020-07-29",5883.9,5883.9,5761.88,5863.56,11850],["2020-07-30",6094.04,6100.82,5829.67,6066.92,16020],["2020-07-31",6066.92,6066.92,5666.98,5666.98,90510],["2020-08-03",5829.67,5931.35,5829.67,5924.57,11500],["2020-08-04",5924.57,5958.46,5775.44,5897.46,208020],["2020-08-05",5958.46,6100.82,5755.1,6100.82,298570],["2020-08-06",5965.24,6087.26,5897.46,5965.24,26740],["2020-08-07",5904.23,5965.24,5904.23,5965.24,4930],["2020-08-10",5931.35,5972.02,5897.46,5965.24,13090],["2020-08-11",5999.14,5999.14,5897.46,5992.36,5790],["2020-08-12",5931.35,6026.25,5775.44,6026.25,101540],["2020-08-13",6026.25,6033.03,5897.46,6033.03,43160],["2020-08-14",6100.82,6100.82,5897.46,5897.46,31080],["2020-08-17",5897.46,6026.25,5829.67,5829.67,19340],["2020-08-18",6100.82,6100.82,5829.67,6066.92,5370],["2020-08-19",5863.56,6026.25,5829.67,6012.69,101670],["2020-08-20",5904.23,5965.24,5836.45,5958.46,52240],["2020-08-21",5863.56,5958.46,5863.56,5883.9,50490],["2020-08-24",5958.46,6100.82,5897.46,6100.82,89610],["2020-08-25",6066.92,6507.54,5965.24,6507.54,188810],["2020-08-26",6609.22,6771.91,6541.43,6704.12,89020],["2020-08-27",6704.12,6982.04,6643.11,6914.26,83830],["2020-08-28",6914.26,7049.83,6846.47,6982.04,68410],["2020-08-31",7049.83,7049.83,6778.68,6982.04,65990],["2020-09-01",6778.68,6914.26,6778.68,6812.58,8940],["2020-09-03",6812.58,7015.94,6778.68,6982.04,33380],["2020-09-04",6812.58,7117.62,6778.68,6982.04,7510],["2020-09-07",7049.83,7049.83,6812.58,6982.04,1320],["2020-09-08",6982.04,6982.04,6778.68,6982.04,32380],["2020-09-09",6778.68,6982.04,6778.68,6982.04,2430],["2020-09-10",6778.68,6948.15,6778.68,6914.26,31380],["2020-09-11",6778.68,6914.26,6534.65,6846.47,5900],["2020-09-14",6778.68,6880.36,6744.79,6778.68,23630],["2020-09-15",6778.68,6846.47,6778.68,6778.68,4130],["2020-09-16",6778.68,6778.68,6710.9,6710.9,8170],["2020-09-17",6710.9,6778.68,6710.9,6717.68,9330],["2020-09-18",6812.58,6812.58,6710.9,6778.68,5390],["2020-09-21",6778.68,6914.26,6778.68,6914.26,32300],["2020-09-22",6778.68,6914.26,6710.9,6710.9,16980],["2020-09-23",6846.47,6914.26,6778.68,6914.26,70350],["2020-09-24",6846.47,6846.47,6778.68,6778.68,3280],["2020-09-25",6846.47,6914.26,6778.68,6880.36,1520],["2020-09-28",6948.15,6982.04,6812.58,6948.15,30670],["2020-09-29",6561.77,7117.62,6561.77,6948.15,23410],["2020-09-30",6982.04,7117.62,6914.26,6914.26,33690],["2020-10-01",6914.26,7388.77,6914.26,7388.77,88080],["2020-10-02",7795.49,7863.27,7422.66,7727.7,201250],["2020-10-05",7727.7,8066.63,7659.91,7727.7,15390],["2020-10-06",7897.17,7897.17,7558.23,7558.23,29990],["2020-10-07",7659.91,7659.91,7388.77,7558.23,68770],["2020-10-08",7592.13,7592.13,7320.98,7388.77,53420],["2020-10-09",7456.55,7863.27,7253.19,7320.98,50690],["2020-10-12",7795.49,7795.49,7117.62,7253.19,46920],["2020-10-13",7320.98,7456.55,7219.3,7388.77,13830],["2020-10-14",7083.73,7693.81,7083.73,7422.66,13640],["2020-10-15",7659.91,7659.91,7219.3,7388.77,9700],["2020-10-16",7388.77,7592.13,7320.98,7388.77,19140],["2020-10-19",7151.51,7388.77,7151.51,7253.19,10570],["2020-10-20",7253.19,7253.19,6778.68,7219.3,51830],["2020-10-21",7185.41,7219.3,7049.83,7219.3,12570],["2020-10-22",7185.41,7388.77,7185.41,7287.09,7720],["2020-10-23",7117.62,7456.55,7117.62,7388.77,8760],["2020-10-26",7456.55,7456.55,7388.77,7456.55,8800],["2020-10-27",7388.77,7388.77,7320.98,7320.98,1800],["2020-10-28",7456.55,7456.55,7117.62,7320.98,8280],["2020-10-29",7117.62,7253.19,6982.04,7253.19,10160],["2020-10-30",6982.04,7422.66,6982.04,7388.77,23250],["2020-11-02",6982.04,7320.98,6982.04,7320.98,1500],["2020-11-03",7253.19,7253.19,7185.41,7253.19,7010],["2020-11-04",7049.83,7185.41,6758.35,6758.35,16130],["2020-11-05",6758.35,7185.41,6758.35,7049.83,4300],["2020-11-06",7287.09,7287.09,7015.94,7253.19,3560],["2020-11-09",7253.19,7524.34,7253.19,7490.45,77450],["2020-11-10",7490.45,7592.13,7083.73,7490.45,89950],["2020-11-11",7117.62,7388.77,7117.62,7388.77,10150],["2020-11-12",7388.77,7388.77,7117.62,7185.41,3290],["2020-11-13",7388.77,7388.77,7185.41,7320.98,4020],["2020-11-16",7253.19,7320.98,7049.83,7253.19,3020],["2020-11-17",7015.94,7253.19,7015.94,7253.19,2180],["2020-11-18",7151.51,7253.19,7151.51,7253.19,19270],["2020-11-19",7219.3,7320.98,7151.51,7320.98,46580],["2020-11-20",7320.98,7456.55,7185.41,7456.55,36120],["2020-11-23",7388.77,7388.77,7253.19,7320.98,42220],["2020-11-24",7320.98,7320.98,7219.3,7320.98,4010],["2020-11-25",7253.19,7422.66,7219.3,7422.66,5130],["2020-11-26",7422.66,7422.66,7185.41,7253.19,5810],["2020-11-27",7253.19,7320.98,7185.41,7253.19,14870],["2020-11-30",7117.62,7456.55,7117.62,7253.19,52910],["2020-12-01",7253.19,7422.66,7185.41,7422.66,29900],["2020-12-02",7422.66,7931.06,7185.41,7931.06,112880],["2020-12-03",7998.85,8473.36,7998.85,8337.78,223840],["2020-12-04",8507.25,8507.25,8202.21,8337.78,86110],["2020-12-07",8337.78,8880.08,8168.31,8880.08,101470],["2020-12-08",8812.29,9320.69,8812.29,9083.44,140220],["2020-12-09",8880.08,9354.58,8812.29,9286.8,124600],["2020-12-10",9219.01,9219.01,8880.08,9151.22,55340],["2020-12-11",9083.44,9151.22,8880.08,9083.44,17020],["2020-12-14",8880.08,9354.58,8880.08,9151.22,30200],["2020-12-15",9117.33,9151.22,8947.86,9083.44,37230],["2020-12-16",9083.44,9219.01,8947.86,9083.44,6210],["2020-12-17",9219.01,9320.69,8812.29,9083.44,67810],["2020-12-18",9083.44,9117.33,8812.29,9083.44,31180],["2020-12-21",9219.01,9219.01,8846.18,9083.44,16530],["2020-12-22",9015.65,9015.65,8880.08,8880.08,15480],["2020-12-23",8608.93,8812.29,8608.93,8812.29,39260],["2020-12-24",8676.72,9083.44,8269.99,8269.99,72800],["2020-12-25",8473.36,8744.5,8202.21,8744.5,29080],["2020-12-28",8405.57,8676.72,8371.68,8405.57,37380],["2020-12-29",8541.14,8642.82,8405.57,8541.14,59270],["2020-12-30",8744.5,8744.5,8405.57,8473.36,34490],["2020-12-31",8473.36,8744.5,8405.57,8676.72,62370],["2021-01-04",8473.36,8642.82,8337.78,8405.57,44000],["2021-01-05",8405.57,8981.76,8405.57,8981.76,78200],["2021-01-06",9320.69,9320.69,8744.5,9049.54,22500],["2021-01-07",8676.72,9049.54,8676.72,8744.5,18900],["2021-01-08",9185.12,9354.58,8778.4,9320.69,70700],["2021-01-11",9320.69,9964.67,9286.8,9930.77,193500],["2021-01-12",10168.03,10168.03,9964.67,9964.67,57600],["2021-01-13",10303.6,10303.6,9998.56,9998.56,72700],["2021-01-14",9998.56,10168.03,9354.58,10168.03,74600],["2021-01-15",9490.16,10168.03,9490.16,10100.24,31800],["2021-01-18",9591.84,10439.17,9591.84,10405.28,78500],["2021-01-19",10337.49,10337.49,9693.52,9693.52,28000],["2021-01-20",9151.22,9557.94,9151.22,9422.37,54100],["2021-01-21",9422.37,9829.09,9252.9,9829.09,38000],["2021-01-22",9693.52,9795.2,9219.01,9727.41,12100],["2021-01-25",9219.01,9693.52,9219.01,9625.73,27800],["2021-01-26",9354.58,9625.73,9083.44,9151.22,23000],["2021-01-27",9625.73,9625.73,8947.86,8947.86,28200],["2021-01-28",8812.29,8812.29,8337.78,8337.78,45800],["2021-01-29",7795.49,8880.08,7795.49,8812.29,14100],["2021-02-01",8812.29,9151.22,8337.78,8744.5,7300],["2021-02-02",8202.21,8880.08,8202.21,8846.18,24000],["2021-02-03",8812.29,9083.44,8778.4,8846.18,11300],["2021-02-04",8981.76,8981.76,8812.29,8812.29,7100],["2021-02-05",8812.29,9286.8,8812.29,9049.54,3900],["2021-02-08",9049.54,9049.54,8608.93,8608.93,8800],["2021-02-09",8608.93,8846.18,8405.57,8778.4,11600],["2021-02-17",8947.86,9185.12,8880.08,9083.44,42600],["2021-02-18",9015.65,9083.44,8812.29,9083.44,28500],["2021-02-19",9083.44,9422.37,9083.44,9083.44,25600],["2021-02-22",9354.58,9422.37,8642.82,9083.44,12400],["2021-02-23",9083.44,9354.58,8947.86,9219.01,76300],["2021-02-24",9320.69,9320.69,9151.22,9151.22,700],["2021-02-25",9151.22,9490.16,9151.22,9151.22,7900],["2021-02-26",9151.22,9151.22,8947.86,9117.33,7500],["2021-03-01",9117.33,9117.33,8880.08,8913.97,32300],["2021-03-02",8880.08,8981.76,8880.08,8947.86,21900],["2021-03-03",8947.86,8947.86,8812.29,8880.08,30200],["2021-03-04",8880.08,8947.86,8812.29,8812.29,25300],["2021-03-05",8812.29,8947.86,8812.29,8947.86,20100],["2021-03-08",9083.44,9557.94,9083.44,9557.94,174000],["2021-03-09",9693.52,10032.45,9557.94,9693.52,87900],["2021-03-10",9964.67,10032.45,9625.73,9625.73,10700],["2021-03-11",9862.99,9862.99,9354.58,9388.48,60200],["2021-03-12",9727.41,9727.41,9320.69,9354.58,52500],["2021-03-15",9286.8,9727.41,9286.8,9490.16,40300],["2021-03-16",9490.16,9490.16,9185.12,9219.01,26200],["2021-03-17",9015.65,9557.94,9015.65,9354.58,54100],["2021-03-18",9252.9,9490.16,9219.01,9354.58,47800],["2021-03-19",9490.16,9998.56,9388.48,9727.41,125100],["2021-03-22",10134.13,10134.13,9829.09,9964.67,126900],["2021-03-23",10168.03,10642.53,10134.13,10642.53,499400],["2021-03-24",10506.96,11184.83,10439.17,10845.89,152700],["2021-03-25",10710.32,10981.47,10710.32,10845.89,123000],["2021-03-26",10506.96,10574.75,10100.24,10235.81,175200],["2021-03-29",10710.32,10947.58,10337.49,10947.58,262500],["2021-03-30",11693.23,11693.23,11591.55,11693.23,307900],["2021-03-31",11828.8,12066.06,10981.47,11794.91,220800],["2021-04-01",11455.98,11727.12,11184.83,11388.19,58100],["2021-04-02",11252.62,11862.7,11252.62,11388.19,133600],["2021-04-05",11523.76,11930.48,11523.76,11727.12,405800],["2021-04-06",11727.12,11727.12,11184.83,11184.83,150400],["2021-04-07",11625.44,11659.34,11184.83,11388.19,56800],["2021-04-08",11388.19,11727.12,11252.62,11320.4,45700],["2021-04-09",11320.4,11320.4,10981.47,11049.26,81400],["2021-04-12",11184.83,11252.62,10845.89,11184.83,87200],["2021-04-13",11184.83,11184.83,10845.89,11015.36,152400],["2021-04-14",10845.89,11489.87,10845.89,11455.98,75100],["2021-04-15",11455.98,11455.98,10981.47,11117.04,35600],["2021-04-16",10913.68,11320.4,10744.21,10845.89,31700],["2021-04-19",10778.11,10845.89,10574.75,10710.32,48400],["2021-04-20",10845.89,11117.04,10506.96,10845.89,55700],["2021-04-22",10540.85,10574.75,10235.81,10574.75,56600],["2021-04-23",10574.75,10744.21,10168.03,10506.96,22600],["2021-04-26",10778.11,10778.11,9862.99,9930.77,121500],["2021-04-27",9930.77,10506.96,9829.09,10066.35,15300],["2021-04-28",10168.03,10710.32,9829.09,10676.43,74900],["2021-04-29",10574.75,11388.19,10235.81,11083.15,48500],["2021-05-04",10371.39,10574.75,10337.49,10405.28,29200],["2021-05-05",10405.28,10778.11,10371.39,10506.96,19000],["2021-05-06",10168.03,10506.96,10032.45,10405.28,19200],["2021-05-07",10100.24,10303.6,9829.09,10168.03,19500],["2021-05-10",9896.88,10168.03,9625.73,9727.41,73500],["2021-05-11",9727.41,10100.24,9727.41,9829.09,25400],["2021-05-12",10168.03,10168.03,9930.77,10134.13,65400],["2021-05-13",10134.13,10439.17,10032.45,10168.03,38400],["2021-05-14",10371.39,10439.17,10100.24,10235.81,72100],["2021-05-17",10235.81,10235.81,9964.67,10134.13,30300],["2021-05-18",10168.03,10168.03,9964.67,9964.67,45700],["2021-05-19",9964.67,10134.13,9896.88,10066.35,20600],["2021-05-20",10032.45,10168.03,9964.67,9998.56,36300],["2021-05-21",9998.56,10032.45,9964.67,9998.56,14600],["2021-05-24",10325.78,10689.37,10325.78,10543.94,63600],["2021-05-25",10543.94,10616.65,10143.99,10253.07,42900],["2021-05-26",10107.63,10398.5,9853.13,9889.48,49100],["2021-05-27",9853.13,10034.92,9744.05,9744.05,23900],["2021-05-28",10071.28,10071.28,9453.18,10034.92,39400],["2021-05-31",9889.48,9998.56,9525.9,9962.2,12800],["2021-06-01",9671.33,9816.77,9453.18,9598.62,25500],["2021-06-02",9598.62,10107.63,9598.62,10034.92,35200],["2021-06-03",10034.92,10543.94,10034.92,10543.94,104700],["2021-06-04",10689.37,10725.73,10543.94,10580.29,60800],["2021-06-07",10580.29,10580.29,10180.35,10398.5,16200],["2021-06-08",10253.07,10253.07,10034.92,10107.63,31300],["2021-06-09",9962.2,10180.35,9962.2,10180.35,93500],["2021-06-10",10180.35,10471.22,10180.35,10180.35,20000],["2021-06-11",10253.07,10253.07,9998.56,10180.35,33400],["2021-06-14",10253.07,10471.22,10180.35,10216.71,90300],["2021-06-15",10253.07,10471.22,9998.56,10180.35,27500],["2021-06-16",9998.56,10398.5,9998.56,10216.71,48300],["2021-06-17",10180.35,10180.35,10107.63,10180.35,26600],["2021-06-18",10180.35,10180.35,10034.92,10180.35,26400],["2021-06-21",10180.35,10253.07,9998.56,10107.63,81100],["2021-06-22",10107.63,10289.43,10107.63,10180.35,46100],["2021-06-23",10180.35,10180.35,9962.2,10107.63,13600],["2021-06-24",10034.92,10107.63,9816.77,9998.56,370500],["2021-06-25",10180.35,10180.35,9889.48,10034.92,46400],["2021-06-28",10180.35,10180.35,9853.13,9889.48,84800],["2021-06-29",9744.05,10180.35,9562.26,10180.35,48400],["2021-06-30",10180.35,10180.35,9816.77,10180.35,26000],["2021-07-01",9962.2,10107.63,9816.77,10107.63,15600],["2021-07-02",10071.28,10071.28,9889.48,9962.2,3800],["2021-07-05",9962.2,9962.2,9598.62,9889.48,29400],["2021-07-06",9744.05,9816.77,9671.33,9671.33,21300],["2021-07-07",9671.33,9671.33,9089.6,9671.33,20700],["2021-07-08",10107.63,10107.63,9453.18,9816.77,2900],["2021-07-09",9744.05,9744.05,9489.54,9671.33,4500],["2021-07-12",9525.9,9525.9,9016.88,9198.67,33000],["2021-07-13",9162.32,9162.32,9016.88,9162.32,13400],["2021-07-14",9198.67,9453.18,9162.32,9453.18,17200],["2021-07-15",9380.47,9598.62,9162.32,9598.62,8800],["2021-07-16",9671.33,9744.05,9453.18,9707.69,4300],["2021-07-19",9671.33,9671.33,9053.24,9380.47,5700],["2021-07-20",8944.17,9307.75,8944.17,9307.75,6400],["2021-07-21",9016.88,9380.47,9016.88,9235.03,12800],["2021-07-22",9307.75,9380.47,9307.75,9307.75,4300],["2021-07-23",9089.6,9271.39,9089.6,9162.32,11700],["2021-07-26",9016.88,9380.47,8726.02,9271.39,600],["2021-07-27",9307.75,9380.47,9235.03,9235.03,1900],["2021-07-28",9271.39,9307.75,9089.6,9307.75,10400],["2021-07-29",8980.52,9307.75,8980.52,9089.6,15200],["2021-07-30",9307.75,9598.62,9089.6,9525.9,52800],["2021-08-02",9453.18,9598.62,9380.47,9598.62,104600],["2021-08-03",9598.62,9671.33,9380.47,9489.54,32300],["2021-08-04",9671.33,9671.33,9453.18,9489.54,29400],["2021-08-05",9598.62,9598.62,9307.75,9489.54,28200],["2021-08-06",9380.47,9453.18,9344.11,9453.18,5900],["2021-08-09",9307.75,9525.9,9307.75,9525.9,23300],["2021-08-10",9816.77,10107.63,9671.33,9816.77,134400],["2021-08-11",10180.35,10180.35,9816.77,10034.92,156800],["2021-08-12",10071.28,10071.28,9925.84,9925.84,57000],["2021-08-13",9816.77,9962.2,9744.05,9925.84,55500],["2021-08-16",9816.77,9925.84,9780.41,9889.48,80700],["2021-08-17",9889.48,10580.29,9889.48,10580.29,698000],["2021-08-18",10907.52,11234.74,10762.09,11125.67,262200],["2021-08-19",11271.1,11561.97,10907.52,11561.97,192900],["2021-08-20",11307.46,11307.46,10762.09,10834.8,382500],["2021-08-23",10762.09,11271.1,10253.07,10471.22,160100],["2021-08-24",10507.58,10907.52,10180.35,10216.71,223000],["2021-08-25",10034.92,10907.52,10034.92,10907.52,219800],["2021-08-26",11489.25,11489.25,10762.09,10943.88,80600],["2021-08-27",10943.88,11307.46,10943.88,11089.31,77200],["2021-08-30",11634.69,11634.69,11089.31,11125.67,66500],["2021-08-31",11271.1,11271.1,10907.52,11125.67,106100],["2021-09-01",11052.95,11343.82,10907.52,11125.67,105900],["2021-09-06",11125.67,11416.54,11089.31,11125.67,89300],["2021-09-07",11125.67,11125.67,10871.16,10871.16,92000],["2021-09-08",10871.16,10907.52,10616.65,10798.44,91100],["2021-09-09",10871.16,10871.16,10762.09,10834.8,45100],["2021-09-10",10834.8,10871.16,10580.29,10871.16,81800],["2021-09-13",11125.67,11125.67,10798.44,10834.8,87000],["2021-09-14",10798.44,10834.8,10689.37,10762.09,75200],["2021-09-15",10762.09,11489.25,10616.65,11489.25,547200],["2021-09-16",11998.27,12289.14,11634.69,12289.14,281800],["2021-09-17",12398.21,12943.59,12398.21,12798.16,249700],["2021-09-20",12798.16,13016.31,12107.35,12798.16,325700],["2021-09-21",12180.06,12725.44,12070.99,12652.72,190200],["2021-09-22",12652.72,12943.59,12216.42,12943.59,124900],["2021-09-23",12943.59,13816.19,12907.23,13816.19,643100],["2021-09-24",13816.19,14507.0,13452.61,13816.19,266100],["2021-09-27",13779.83,13779.83,12907.23,13089.02,118900],["2021-09-28",12325.5,13089.02,12325.5,13016.31,177800],["2021-09-29",13089.02,13343.53,12725.44,13089.02,37400],["2021-09-30",12761.8,13343.53,12761.8,13016.31,47400],["2021-10-01",13161.74,13161.74,12725.44,12725.44,177780],["2021-10-04",12943.59,13089.02,12652.72,12870.87,88100],["2021-10-05",12870.87,13089.02,12870.87,12870.87,76900],["2021-10-06",13089.02,13270.82,12725.44,12943.59,134300],["2021-10-07",12943.59,13416.25,12870.87,13016.31,43600],["2021-10-08",13016.31,13016.31,12870.87,13016.31,73600],["2021-10-11",13016.31,13016.31,12870.87,12979.95,52900],["2021-10-12",13198.1,13234.46,12180.06,13234.46,136200],["2021-10-13",13089.02,13270.82,13089.02,13270.82,85200],["2021-10-14",13270.82,13452.61,13270.82,13307.17,117000],["2021-10-15",13307.17,13561.68,13307.17,13452.61,160400],["2021-10-18",13452.61,13707.12,13379.89,13488.97,118800],["2021-10-19",13452.61,13452.61,13089.02,13307.17,90100],["2021-10-20",13307.17,13307.17,12725.44,13016.31,104300],["2021-10-21",13270.82,13743.47,13234.46,13670.76,357600],["2021-10-22",13743.47,14107.06,13525.32,13670.76,217300],["2021-10-25",13525.32,13816.19,13525.32,13634.4,129300],["2021-10-26",13634.4,13634.4,13234.46,13598.04,174400],["2021-10-27",13598.04,14397.93,13598.04,14361.57,339800],["2021-10-28",14361.57,14361.57,13997.98,14179.77,194600],["2021-10-29",14252.49,14325.21,13816.19,14288.85,226400],["2021-11-01",14107.06,14288.85,13888.91,14034.34,195400],["2021-11-02",14034.34,14288.85,13961.62,14288.85,264400],["2021-11-03",15197.81,15197.81,14325.21,14543.36,395000],["2021-11-04",14543.36,15270.53,14288.85,15052.38,183400],["2021-11-05",15052.38,15052.38,14543.36,15052.38,118700],["2021-11-08",14616.08,15052.38,14543.36,14688.79,184800],["2021-11-09",14616.08,15270.53,14470.64,14470.64,238500],["2021-11-10",14543.36,14688.79,14288.85,14288.85,193200],["2021-11-11",14361.57,14543.36,14179.77,14325.21,167600],["2021-11-12",14543.36,14543.36,14216.13,14397.93,174200],["2021-11-15",14397.93,14979.66,14107.06,14107.06,222500],["2021-11-16",14179.77,14397.93,14107.06,14179.77,140200],["2021-11-17",13997.98,14252.49,13852.55,13961.62,282900],["2021-11-18",13961.62,14252.49,13816.19,14252.49,170500],["2021-11-19",14252.49,14361.57,13452.61,13779.83,193800],["2021-11-22",13598.04,13598.04,12834.51,12834.51,280100],["2021-11-23",12798.16,13234.46,12507.29,13234.46,178000],["2021-11-24",13270.82,13561.68,13089.02,13307.17,123200],["2021-11-25",13488.97,13488.97,13089.02,13307.17,76100],["2021-11-26",13089.02,13234.46,13016.31,13016.31,155800],["2021-11-29",12943.59,13089.02,12580.01,13052.66,160800],["2021-11-30",12979.95,13452.61,12870.87,13307.17,140400],["2021-12-01",13234.46,13416.25,13089.02,13234.46,57800],["2021-12-02",13379.89,13379.89,13234.46,13307.17,42500],["2021-12-03",13379.89,13379.89,13016.31,13089.02,80300],["2021-12-06",13052.66,13089.02,12434.57,12434.57,98400],["2021-12-07",12616.36,12616.36,12289.14,12580.01,47200],["2021-12-08",12943.59,12943.59,12361.86,12616.36,45700],["2021-12-09",12507.29,12725.44,12507.29,12543.65,33900],["2021-12-10",12580.01,12725.44,12543.65,12580.01,48100],["2021-12-13",12725.44,12943.59,12689.08,12725.44,48000],["2021-12-14",13016.31,13016.31,12580.01,12652.72,53300],["2021-12-15",12798.16,13089.02,12725.44,12834.51,106800],["2021-12-16",13089.02,13089.02,12761.8,12870.87,25600],["2021-12-17",12870.87,12943.59,12580.01,12907.23,88300],["2021-12-20",12907.23,12943.59,12725.44,12798.16,45100],["2021-12-21",12798.16,13670.76,12725.44,13670.76,453000],["2021-12-22",13816.19,13925.27,13234.46,13452.61,135200],["2021-12-23",13452.61,13452.61,12543.65,12834.51,291200],["2021-12-24",12943.59,12943.59,12289.14,12398.21,328500],["2021-12-27",12470.93,12470.93,11925.55,12325.5,365400],["2021-12-28",12289.14,12761.8,12252.78,12580.01,96000],["2021-12-29",12507.29,13016.31,12434.57,12834.51,101400],["2021-12-30",12834.51,13089.02,12361.86,12943.59,127100],["2021-12-31",12725.44,12979.95,12580.01,12943.59,88300],["2022-01-04",12652.72,12943.59,12652.72,12834.51,72300],["2022-01-05",12834.51,12979.95,12834.51,12907.23,134000],["2022-01-06",13198.1,13198.1,12907.23,12943.59,85100],["2022-01-07",13089.02,13089.02,12870.87,12979.95,94400],["2022-01-10",13089.02,13089.02,12725.44,12870.87,102100],["2022-01-11",12834.51,12870.87,12616.36,12761.8,121800],["2022-01-12",13161.74,13161.74,12216.42,12834.51,91700],["2022-01-13",12834.51,13307.17,12652.72,13307.17,162100],["2022-01-14",13234.46,13234.46,12580.01,13089.02,175100],["2022-01-17",12725.44,13089.02,12434.57,12580.01,114300],["2022-01-18",12507.29,12834.51,12361.86,12834.51,188000],["2022-01-19",12580.01,12580.01,11416.54,11416.54,88000],["2022-01-20",11416.54,11743.76,11343.82,11634.69,123400],["2022-01-21",11634.69,11707.4,11234.74,11634.69,73700],["2022-01-24",11489.25,11489.25,10907.52,11125.67,44600],["2022-01-25",11125.67,11489.25,10798.44,11052.95,51200],["2022-01-26",11052.95,11052.95,10616.65,10689.37,39000],["2022-01-27",10871.16,11198.39,10616.65,10871.16,53800],["2022-01-28",10871.16,11343.82,10871.16,11234.74,56600],["2022-02-07",11707.4,11707.4,11234.74,11525.61,26100],["2022-02-08",11416.54,11598.33,11271.1,11525.61,20500],["2022-02-09",11525.61,11525.61,11380.18,11525.61,33500],["2022-02-10",11452.9,11598.33,11416.54,11525.61,59200],["2022-02-11",11452.9,11561.97,11416.54,11489.25,45700],["2022-02-14",11416.54,11525.61,11307.46,11416.54,64800],["2022-02-15",11416.54,11416.54,11343.82,11343.82,35900],["2022-02-16",11489.25,11525.61,11271.1,11525.61,76200],["2022-02-17",11598.33,11598.33,11307.46,11416.54,19900],["2022-02-18",11489.25,11489.25,11271.1,11380.18,52100],["2022-02-21",11489.25,12143.7,11271.1,11780.12,180300],["2022-02-22",11634.69,11998.27,11489.25,11925.55,170400],["2022-02-23",11998.27,12070.99,11889.2,11961.91,85600],["2022-02-24",11925.55,11925.55,11271.1,11743.76,196400],["2022-02-25",11816.48,12543.65,11634.69,12543.65,699200],["2022-02-28",12543.65,12543.65,12252.78,12398.21,161000],["2022-03-01",12361.86,12652.72,12143.7,12470.93,235700],["2022-03-02",12143.7,12470.93,12143.7,12180.06,159700],["2022-03-03",12143.7,12761.8,11998.27,12580.01,278400],["2022-03-04",12434.57,12616.36,12361.86,12507.29,112000],["2022-03-07",12361.86,12652.72,12252.78,12652.72,280400],["2022-03-08",12616.36,12616.36,12289.14,12325.5,154100],["2022-03-09",12070.99,12470.93,12070.99,12252.78,74400],["2022-03-10",12361.86,12761.8,12180.06,12361.86,118200],["2022-03-11",12216.42,12580.01,12070.99,12216.42,107800],["2022-03-14",12034.63,12180.06,11416.54,11852.84,112600],["2022-03-15",11743.76,12434.57,11743.76,12361.86,266500],["2022-03-16",12325.5,12507.29,12216.42,12361.86,55500],["2022-03-17",12361.86,12725.44,12361.86,12470.93,176800],["2022-03-18",12470.93,12470.93,12289.14,12361.86,59200],["2022-03-21",12325.5,12434.57,12143.7,12361.86,78600],["2022-03-22",12180.06,12361.86,12180.06,12252.78,142100],["2022-03-23",12252.78,12289.14,12143.7,12216.42,64700],["2022-03-24",12216.42,12652.72,11998.27,12580.01,200700],["2022-03-25",12616.36,13307.17,12616.36,13270.82,988200],["2022-03-28",13307.17,14179.77,13307.17,13925.27,1114800],["2022-03-29",13961.62,14688.79,13779.83,14688.79,541700],["2022-03-30",13961.62,14688.79,13961.62,14688.79,566100],["2022-03-31",14470.64,15415.96,14470.64,15016.02,643500],["2022-04-01",14252.49,15270.53,13997.98,14616.08,661000],["2022-04-04",14688.79,15234.17,14543.36,14652.43,225500],["2022-04-05",14652.43,14906.94,14616.08,14870.58,630000],["2022-04-06",14870.58,15888.62,14870.58,15888.62,1709300],["2022-04-07",16143.13,16979.37,15779.54,15779.54,808300],["2022-04-08",15488.68,16288.56,15125.09,15924.98,947800],["2022-04-12",15779.54,15779.54,14834.23,14834.23,575200],["2022-04-13",14034.34,14470.64,13816.19,14179.77,1553300],["2022-04-14",13234.46,14397.93,13234.46,14252.49,711100],["2022-04-15",13816.19,15197.81,13816.19,14616.08,550100],["2022-04-18",14470.64,14979.66,14325.21,14761.51,620700],["2022-04-19",14870.58,15052.38,13743.47,14543.36,404800],["2022-04-20",13961.62,14507.0,13525.32,13525.32,569100],["2022-04-21",13125.38,13670.76,12580.01,12798.16,569300],["2022-04-22",13089.02,13089.02,11961.91,12180.06,381100],["2022-04-25",12180.06,12398.21,11343.82,11343.82,498600],["2022-04-26",10980.24,11271.1,10580.29,11271.1,608100],["2022-04-27",11380.18,11561.97,11052.95,11525.61,194700],["2022-04-28",12070.99,12289.14,11707.4,11998.27,248800],["2022-04-29",11998.27,12507.29,11707.4,12507.29,251300],["2022-05-04",13016.31,13016.31,12107.35,12289.14,288200],["2022-05-05",12143.7,12361.86,11816.48,12216.42,165400],["2022-05-06",11816.48,12034.63,11634.69,11634.69,139700],["2022-05-09",11380.18,11561.97,10834.8,10834.8,368800],["2022-05-10",10471.22,11162.03,10471.22,11052.95,218700],["2022-05-11",11089.31,11198.39,10907.52,11052.95,122200],["2022-05-12",10980.24,11016.59,10289.43,10289.43,195600],["2022-05-13",10289.43,10543.94,9598.62,9816.77,287400],["2022-05-16",9707.69,10325.78,9598.62,9962.2,146400],["2022-05-17",9816.77,10653.01,9671.33,10653.01,121400],["2022-05-18",10834.8,11016.59,10471.22,10616.65,126400],["2022-05-19",10180.35,10580.29,10180.35,10325.78,131700],["2022-05-20",10471.22,10871.16,10398.5,10689.37,132500],["2022-05-23",10907.52,10980.24,10325.78,10689.37,87400],["2022-05-24",10689.37,10689.37,10180.35,10689.37,109100],["2022-05-25",10834.8,11052.95,10689.37,11052.95,97100],["2022-05-26",10907.52,11271.1,10907.52,11089.31,135200],["2022-05-27",11125.67,11343.82,10943.88,11125.67,306900],["2022-05-30",11162.03,11307.46,11016.59,11234.74,108600],["2022-05-31",11234.74,11307.46,10943.88,11307.46,110200],["2022-06-01",11416.54,11416.54,11052.95,11125.67,64200],["2022-06-02",11089.31,11343.82,11052.95,11198.39,199800],["2022-06-03",11052.95,11343.82,11052.95,11089.31,162000],["2022-06-06",11125.67,11343.82,10907.52,11307.46,140600],["2022-06-07",11074.32,11424.03,10880.03,11268.6,161100],["2022-06-08",11268.6,11968.03,11268.6,11696.03,292300],["2022-06-09",11346.32,11657.18,11346.32,11424.03,84600],["2022-06-10",11268.6,11501.75,11113.18,11113.18,48500],["2022-06-13",10491.46,10841.17,10374.89,10374.89,349400],["2022-06-14",10374.89,10724.6,10336.03,10608.03,312400],["2022-06-15",10646.89,10724.6,9947.46,10452.6,286800],["2022-06-16",11035.46,11035.46,10646.89,10685.75,37000],["2022-06-17",10608.03,10646.89,10141.74,10608.03,148600],["2022-06-20",10608.03,10685.75,10064.03,10374.89,165600],["2022-06-21",10374.89,10491.46,10141.74,10141.74,150600],["2022-06-22",10141.74,10413.74,9947.46,10102.89,234520],["2022-06-23",10102.89,10491.46,9947.46,10374.89,219900],["2022-06-24",10413.74,10646.89,10336.03,10491.46,62600],["2022-06-27",10569.17,10685.75,10413.74,10530.32,61400],["2022-06-28",10530.32,10957.75,10374.89,10957.75,158400],["2022-06-29",10763.46,11152.03,10763.46,11035.46,99800],["2022-06-30",10957.75,11307.46,10957.75,11190.89,125800],["2022-07-01",11190.89,11190.89,10802.32,11190.89,70100],["2022-07-04",11190.89,11190.89,10802.32,10802.32,37800],["2022-07-05",10802.32,10880.03,10646.89,10802.32,52100],["2022-07-06",10491.46,10763.46,10413.74,10413.74,86100],["2022-07-07",10141.74,10569.17,10141.74,10413.74,63500],["2022-07-08",10608.03,10685.75,10491.46,10608.03,68400],["2022-07-11",10608.03,10685.75,10530.32,10646.89,42200],["2022-07-12",10569.17,10724.6,10530.32,10646.89,47600],["2022-07-13",10880.03,10880.03,10608.03,10724.6,33500],["2022-07-14",10724.6,10841.17,10685.75,10763.46,24000],["2022-07-15",10646.89,10802.32,10646.89,10724.6,41500],["2022-07-18",10646.89,10802.32,10491.46,10724.6,33200],["2022-07-19",10724.6,10724.6,10569.17,10724.6,25200],["2022-07-20",10802.32,11152.03,10724.6,11152.03,171600],["2022-07-21",11152.03,11657.18,11152.03,11346.32,135500],["2022-07-22",11346.32,12123.46,11268.6,11424.03,53400],["2022-07-25",11190.89,11268.6,10802.32,10841.17,42300],["2022-07-26",10841.17,10880.03,10802.32,10880.03,32000],["2022-07-27",11152.03,11152.03,10880.03,10957.75,17600],["2022-07-28",10880.03,11385.18,10880.03,11385.18,94000],["2022-07-29",11385.18,11734.89,11346.32,11657.18,318500],["2022-08-01",11696.03,11851.46,11501.75,11657.18,75600],["2022-08-02",11501.75,11812.61,11501.75,11501.75,54600],["2022-08-03",11190.89,11618.32,11190.89,11462.89,29800],["2022-08-04",11579.46,11579.46,11346.32,11501.75,24300],["2022-08-05",11579.46,11579.46,11268.6,11385.18,28600],["2022-08-08",11385.18,11501.75,11190.89,11501.75,46100],["2022-08-09",11346.32,11540.61,11268.6,11268.6,59400],["2022-08-10",11229.75,11540.61,11229.75,11462.89,97100],["2022-08-11",11540.61,11812.61,11501.75,11657.18,170800],["2022-08-12",11579.46,11734.89,11424.03,11657.18,55300],["2022-08-15",11657.18,11812.61,11579.46,11812.61,120700],["2022-08-16",11657.18,11890.32,11579.46,11618.32,37700],["2022-08-17",11773.75,11773.75,11540.61,11734.89,57900],["2022-08-18",11851.46,11851.46,11424.03,11579.46,79800],["2022-08-19",11657.18,11657.18,11307.46,11307.46,52500],["2022-08-22",11579.46,11579.46,11074.32,11346.32,61900],["2022-08-23",11152.03,11424.03,11035.46,11307.46,36700],["2022-08-24",11424.03,11812.61,11268.6,11812.61,223400],["2022-08-25",11696.03,11890.32,11696.03,11851.46,198000],["2022-08-26",11851.46,12395.46,11851.46,12240.04,606500],["2022-08-29",12045.75,12434.32,11773.75,12123.46,229400],["2022-08-30",12123.46,12278.89,11929.18,12201.18,83200],["2022-08-31",11851.46,12473.18,11851.46,12434.32,434300],["2022-09-05",12356.61,12589.75,12045.75,12395.46,125600],["2022-09-06",12395.46,12473.18,12201.18,12240.04,82500],["2022-09-07",12356.61,12356.61,11968.03,11968.03,85500],["2022-09-08",11890.32,12123.46,11812.61,11968.03,62900],["2022-09-09",12045.75,12045.75,11890.32,11968.03,58500],["2022-09-12",12045.75,12201.18,11968.03,11968.03,66300],["2022-09-13",12084.61,12084.61,11890.32,11968.03,25000],["2022-09-14",11851.46,11890.32,11696.03,11890.32,55700],["2022-09-15",11968.03,12317.75,11812.61,11929.18,80500],["2022-09-16",11929.18,12006.89,11812.61,11968.03,33600],["2022-09-19",11851.46,12006.89,11540.61,11734.89,121000],["2022-09-20",11734.89,11929.18,11618.32,11929.18,70700],["2022-09-21",11929.18,11929.18,11657.18,11734.89,55800],["2022-09-22",11579.46,11773.75,11579.46,11773.75,57900],["2022-09-23",11968.03,11968.03,11579.46,11773.75,841500],["2022-09-26",11540.61,11540.61,10957.75,11501.75,198300],["2022-09-27",11424.03,11424.03,11268.6,11385.18,31300],["2022-09-28",11268.6,11268.6,10996.6,11074.32,75700],["2022-09-29",11035.46,11657.18,10957.75,11113.18,73600],["2022-09-30",11113.18,11268.6,10763.46,11268.6,90400],["2022-10-03",11268.6,11268.6,10763.46,10996.6,56900],["2022-10-04",11035.46,11035.46,10685.75,10763.46,70400],["2022-10-05",10763.46,11035.46,10763.46,10841.17,45500],["2022-10-06",10841.17,10841.17,10569.17,10569.17,69900],["2022-10-07",10802.32,10802.32,10102.89,10336.03,124400],["2022-10-10",10102.89,10452.6,9869.74,10297.17,52900],["2022-10-11",10491.46,10491.46,9869.74,9908.6,45900],["2022-10-12",9714.31,10491.46,9636.6,10452.6,104500],["2022-10-13",10413.74,10491.46,10336.03,10413.74,27800],["2022-10-14",10374.89,10569.17,10374.89,10569.17,35600],["2022-10-17",10569.17,10608.03,10413.74,10491.46,11800],["2022-10-18",10724.6,10724.6,10413.74,10608.03,18900],["2022-10-19",10530.32,10841.17,10530.32,10841.17,24100],["2022-10-20",10841.17,10880.03,10724.6,10802.32,14200],["2022-10-21",10608.03,10608.03,10258.32,10413.74,50400],["2022-10-24",10569.17,10569.17,9869.74,10102.89,82000],["2022-10-25",10064.03,10413.74,9869.74,10336.03,195800],["2022-10-26",10530.32,10530.32,10102.89,10297.17,6100],["2022-10-27",10336.03,10880.03,10336.03,10880.03,87500],["2022-10-28",10996.6,10996.6,10646.89,10957.75,24600],["2022-10-31",11035.46,11501.75,10880.03,11462.89,80200],["2022-11-01",11462.89,11462.89,10957.75,11385.18,164400],["2022-11-02",11462.89,11462.89,11190.89,11346.32,7900],["2022-11-03",10996.6,11346.32,10996.6,11346.32,27400],["2022-11-04",11074.32,11074.32,10880.03,10957.75,23200],["2022-11-07",10880.03,11035.46,10219.46,10219.46,34500],["2022-11-08",10141.74,10374.89,9869.74,10180.6,21100],["2022-11-09",10452.6,10763.46,10413.74,10413.74,15300],["2022-11-10",10413.74,10646.89,9714.31,10374.89,84800],["2022-11-11",10180.6,10413.74,10025.17,10336.03,66000],["2022-11-14",9830.89,10102.89,9636.6,9636.6,66000],["2022-11-15",9325.74,9403.46,8976.03,8976.03,154700],["2022-11-16",8470.88,9597.74,8393.17,9597.74,56800],["2022-11-17",9558.89,9986.31,9558.89,9986.31,11300],["2022-11-18",9986.31,10258.32,9714.31,10219.46,86300],["2022-11-21",10219.46,10530.32,9986.31,10413.74,24000],["2022-11-22",10102.89,10724.6,10102.89,10297.17,30700],["2022-11-23",10180.6,10452.6,10025.17,10064.03,23600],["2022-11-24",9714.31,10102.89,9714.31,9986.31,18600],["2022-11-25",10297.17,10452.6,10102.89,10452.6,36600],["2022-11-28",10530.32,10957.75,10491.46,10880.03,134500],["2022-11-29",10957.75,11113.18,10452.6,10763.46,79400],["2022-11-30",10724.6,11346.32,10102.89,11074.32,112100],["2022-12-01",11385.18,11385.18,10802.32,10802.32,80700],["2022-12-02",10802.32,11035.46,10530.32,10996.6,106700],["2022-12-05",11190.89,11190.89,10724.6,11035.46,46800],["2022-12-06",10724.6,11190.89,10685.75,10802.32,96200],["2022-12-07",10569.17,10918.89,10569.17,10802.32,63500],["2022-12-08",10957.75,10957.75,10685.75,10724.6,39100],["2022-12-09",10724.6,10841.17,10646.89,10646.89,7800],["2022-12-12",10646.89,10880.03,10336.03,10569.17,67900],["2022-12-13",10297.17,10724.6,10297.17,10646.89,79400],["2022-12-14",10646.89,11035.46,10530.32,11035.46,400900],["2022-12-15",10491.46,11501.75,10491.46,11501.75,340200],["2022-12-16",11113.18,11540.61,11113.18,11501.75,344700],["2022-12-19",11268.6,11657.18,10957.75,10957.75,176500],["2022-12-20",10918.89,11268.6,10724.6,11035.46,183700],["2022-12-21",10957.75,11229.75,10880.03,11152.03,126900],["2022-12-22",11152.03,11424.03,11152.03,11346.32,407200],["2022-12-23",11268.6,11501.75,11268.6,11307.46,299000],["2022-12-26",10996.6,11501.75,10802.32,11346.32,103800],["2022-12-27",11346.32,11346.32,10608.03,10918.89,31200],["2022-12-28",10724.6,11268.6,10724.6,11229.75,35900],["2022-12-29",10841.17,11268.6,10841.17,11035.46,47500],["2022-12-30",10802.32,11190.89,10491.46,11113.18,114800],["2023-01-03",10763.46,11035.46,10763.46,10763.46,90800],["2023-01-04",10802.32,11113.18,10802.32,10802.32,66600],["2023-01-05",10802.32,11035.46,10802.32,10880.03,54400],["2023-01-06",10880.03,11152.03,10880.03,10880.03,97300],["2023-01-09",11035.46,11035.46,10802.32,10802.32,75800],["2023-01-10",10802.32,10880.03,10646.89,10880.03,41300],["2023-01-11",10880.03,10918.89,10841.17,10880.03,70200],["2023-01-12",10880.03,10880.03,10724.6,10763.46,42200],["2023-01-13",10763.46,10880.03,10724.6,10763.46,33000],["2023-01-16",10763.46,10841.17,10569.17,10763.46,32600],["2023-01-17",10802.32,10802.32,10646.89,10685.75,72600],["2023-01-18",10569.17,10802.32,10569.17,10685.75,56600],["2023-01-19",10608.03,10880.03,10608.03,10763.46,87800],["2023-01-27",10802.32,11035.46,10724.6,10763.46,36900],["2023-01-30",10569.17,10880.03,10569.17,10802.32,196500],["2023-01-31",10802.32,11346.32,10802.32,11346.32,300900],["2023-02-01",11424.03,11424.03,11035.46,11035.46,173600],["2023-02-02",11035.46,11074.32,10724.6,10802.32,165500],["2023-02-03",10763.46,10957.75,10646.89,10646.89,148100],["2023-02-06",10724.6,10724.6,10646.89,10685.75,60900],["2023-02-07",10646.89,10880.03,10491.46,10724.6,50800],["2023-02-08",10957.75,10957.75,10491.46,10802.32,25300],["2023-02-09",10685.75,10918.89,10491.46,10646.89,57300],["2023-02-10",10646.89,10685.75,10530.32,10646.89,22400],["2023-02-13",10841.17,10841.17,10180.6,10569.17,52100],["2023-02-14",10413.74,10646.89,10413.74,10452.6,18300],["2023-02-15",10491.46,10569.17,10413.74,10569.17,38600],["2023-02-16",10569.17,10724.6,10336.03,10646.89,15800],["2023-02-17",10452.6,10724.6,10452.6,10530.32,33200],["2023-02-20",10530.32,10646.89,10413.74,10646.89,74600],["2023-02-21",10646.89,10802.32,10569.17,10724.6,74200],["2023-02-22",10646.89,10685.75,10569.17,10685.75,37000],["2023-02-23",10685.75,10685.75,10530.32,10646.89,133400],["2023-02-24",10569.17,10841.17,10569.17,10841.17,47600],["2023-02-27",10608.03,10802.32,10569.17,10685.75,33900],["2023-02-28",10646.89,10841.17,10569.17,10841.17,50200],["2023-03-01",10646.89,10802.32,10569.17,10763.46,47100],["2023-03-02",10802.32,10802.32,10646.89,10763.46,23100],["2023-03-03",10646.89,10802.32,10569.17,10685.75,55600],["2023-03-06",10608.03,10685.75,10569.17,10646.89,194400],["2023-03-07",10724.6,10724.6,10569.17,10569.17,24800],["2023-03-08",10646.89,10646.89,10530.32,10569.17,75600],["2023-03-09",10646.89,10646.89,10569.17,10608.03,65200],["2023-03-10",10569.17,10608.03,10569.17,10608.03,129300],["2023-03-13",10569.17,10685.75,10491.46,10646.89,389100],["2023-03-14",10685.75,10763.46,10569.17,10646.89,145600],["2023-03-15",10646.89,10957.75,10608.03,10918.89,145600],["2023-03-16",10685.75,10802.32,10685.75,10724.6,30100],["2023-03-17",10841.17,11424.03,10724.6,11035.46,114900],["2023-03-20",11035.46,11113.18,10724.6,10880.03,44800],["2023-03-21",10841.17,10918.89,10724.6,10918.89,35700],["2023-03-22",10763.46,10880.03,10763.46,10802.32,11100],["2023-03-23",10802.32,11074.32,10646.89,11035.46,76900],["2023-03-24",10685.75,11424.03,10685.75,11190.89,227000],["2023-03-27",11346.32,11501.75,10880.03,11501.75,164500],["2023-03-28",11501.75,11812.61,11035.46,11696.03,242700],["2023-03-29",11229.75,11851.46,11229.75,11773.75,236800],["2023-03-30",12589.75,12589.75,11696.03,12278.89,268500],["2023-03-31",11851.46,12278.89,11812.61,11812.61,126000],["2023-04-03",11812.61,11968.03,11424.03,11501.75,140200],["2023-04-04",11385.18,11657.18,11268.6,11424.03,127400],["2023-04-05",11346.32,11618.32,11113.18,11113.18,203000],["2023-04-06",11035.46,11501.75,10880.03,11229.75,393100],["2023-04-07",11035.46,11657.18,10802.32,11657.18,800400],["2023-04-10",10996.6,12201.18,10996.6,11812.61,786300],["2023-04-11",11152.03,11890.32,11113.18,11579.46,316000],["2023-04-12",11540.61,11657.18,11424.03,11540.61,68300],["2023-04-13",11540.61,11540.61,11190.89,11385.18,149600],["2023-04-14",11346.32,11501.75,11190.89,11501.75,212300],["2023-04-17",11307.46,11618.32,11307.46,11579.46,263900],["2023-04-18",11540.61,11734.89,11540.61,11696.03,224700],["2023-04-19",11579.46,11812.61,11579.46,11812.61,328900],["2023-04-20",11657.18,11812.61,11579.46,11734.89,245200],["2023-04-21",11657.18,11773.75,11540.61,11540.61,117700],["2023-04-24",11579.46,11579.46,11307.46,11540.61,98700],["2023-04-25",11346.32,11540.61,11307.46,11540.61,127400],["2023-04-26",11229.75,11618.32,11229.75,11618.32,281200],["2023-04-27",11268.6,11812.61,11268.6,11812.61,494000],["2023-04-28",11346.32,12356.61,11346.32,11812.61,727300],["2023-05-04",11540.61,11657.18,11346.32,11424.03,149700],["2023-05-05",11307.46,11618.32,11307.46,11540.61,370300],["2023-05-08",11424.03,11579.46,11424.03,11462.89,198800],["2023-05-09",11385.18,11618.32,11346.32,11540.61,888700],["2023-05-10",11385.18,11579.46,11385.18,11501.75,320600],["2023-05-11",11462.89,11734.89,11424.03,11696.03,454600],["2023-05-12",11734.89,12512.04,11734.89,12395.46,731800],["2023-05-15",11812.61,12822.89,11734.89,12512.04,1990000],["2023-05-16",12550.89,12550.89,12201.18,12201.18,456800],["2023-05-17",12201.18,12512.04,12162.32,12201.18,431300],["2023-05-18",12201.18,12900.61,12123.46,12900.61,1210500],["2023-05-19",12589.75,13794.33,12589.75,13794.33,1833900],["2023-05-22",14726.9,14726.9,14066.33,14726.9,2553300],["2023-05-23",14804.61,14921.19,14182.9,14726.9,1328900],["2023-05-24",14493.76,15193.19,14493.76,14960.04,1019400],["2023-05-25",15076.62,15232.04,14610.33,14960.04,1025400],["2023-05-26",15578.23,15578.23,15001.26,15248.53,1115500],["2023-05-29",15042.47,15372.17,14753.98,15330.95,1382900],["2023-05-30",15248.53,15330.95,14795.19,14918.83,719400],["2023-05-31",15124.89,15289.74,14918.83,15248.53,624600],["2023-06-01",15289.74,15330.95,14918.83,14960.04,565100],["2023-06-02",15248.53,15248.53,14918.83,14960.04,568900],["2023-06-05",15001.26,15042.47,14053.37,14177.01,1512600],["2023-06-06",14177.01,14506.71,13888.53,14465.5,700200],["2023-06-07",14341.86,14589.13,14012.16,14259.44,764800],["2023-06-08",14259.44,14259.44,13600.04,13600.04,1245600],["2023-06-09",13517.62,13929.74,13517.62,13888.53,822500],["2023-06-12",13888.53,14424.28,13888.53,14341.86,663700],["2023-06-13",14506.71,14753.98,14012.16,14506.71,660900],["2023-06-14",14506.71,14671.56,14012.16,14012.16,531000],["2023-06-15",14094.59,14424.28,14012.16,14300.65,956200],["2023-06-16",14383.07,14671.56,14300.65,14341.86,618900],["2023-06-19",14259.44,14424.28,14053.37,14094.59,479500],["2023-06-20",14341.86,14341.86,14094.59,14300.65,175200],["2023-06-21",14259.44,15166.1,14259.44,15001.26,1410100],["2023-06-22",15166.1,15166.1,14836.41,15083.68,620500],["2023-06-23",15124.89,15166.1,14712.77,14836.41,705600],["2023-06-26",14836.41,15001.26,14547.92,14836.41,533600],["2023-06-27",14836.41,14836.41,14671.56,14836.41,282200],["2023-06-28",14753.98,15207.32,14753.98,14836.41,781900],["2023-06-29",14753.98,14836.41,14177.01,14424.28,674000],["2023-06-30",14424.28,14424.28,14177.01,14218.22,236500],["2023-07-03",14547.92,14589.13,14259.44,14589.13,281300],["2023-07-04",14589.13,14671.56,14465.5,14630.35,162900],["2023-07-05",14836.41,15001.26,14630.35,14753.98,447100],["2023-07-06",14506.71,14836.41,14424.28,14589.13,358400],["2023-07-07",14589.13,14712.77,14259.44,14589.13,264700],["2023-07-10",15001.26,15578.23,15001.26,15578.23,1048600],["2023-07-11",15990.35,16072.77,15495.8,15743.08,848800],["2023-07-12",15825.5,15990.35,15330.95,15743.08,701500],["2023-07-13",15743.08,15990.35,15578.23,15743.08,620600],["2023-07-14",15660.65,16237.62,15660.65,15866.71,727600],["2023-07-17",16031.56,16031.56,15578.23,15660.65,639900],["2023-07-18",15660.65,15701.86,15248.53,15330.95,557700],["2023-07-19",15289.74,15578.23,15207.32,15330.95,357500],["2023-07-20",15248.53,15330.95,14918.83,15207.32,505900],["2023-07-21",15330.95,15413.38,15207.32,15413.38,296900],["2023-07-24",15248.53,15537.02,15166.1,15289.74,429300],["2023-07-25",15248.53,15990.35,15207.32,15784.29,852500],["2023-07-26",15784.29,15825.5,15495.8,15660.65,364400],["2023-07-27",15660.65,15701.86,15001.26,15248.53,728100],["2023-07-28",15248.53,15413.38,14960.04,15124.89,369100],["2023-07-31",15042.47,15248.53,14753.98,14918.83,588200],["2023-08-01",14918.83,15166.1,14712.77,14795.19,472100],["2023-08-02",14836.41,14836.41,14259.44,14712.77,533100],["2023-08-03",14753.98,14753.98,14506.71,14712.77,358400],["2023-08-04",14753.98,14753.98,14465.5,14589.13,311500],["2023-08-07",14589.13,14589.13,14383.07,14506.71,319600],["2023-08-08",14506.71,14506.71,14177.01,14300.65,464300],["2023-08-09",14218.22,14424.28,14218.22,14383.07,341900],["2023-08-10",14341.86,14383.07,13847.31,13847.31,469200],["2023-08-11",13847.31,14341.86,13600.04,14012.16,525700],["2023-08-14",14094.59,14300.65,14012.16,14053.37,264900],["2023-08-15",14259.44,14341.86,13970.95,14094.59,313000],["2023-08-16",14012.16,14218.22,13929.74,14094.59,149000],["2023-08-17",13970.95,14053.37,13352.77,13352.77,830900],["2023-08-18",13146.71,13187.92,12446.1,12981.86,1250400],["2023-08-21",12775.79,12981.86,12775.79,12858.22,289300],["2023-08-22",12775.79,12858.22,12363.67,12858.22,265300],["2023-08-23",12858.22,13682.46,12775.79,13517.62,380000],["2023-08-24",13270.34,13517.62,13229.13,13517.62,101700],["2023-08-25",13187.92,13600.04,13187.92,13435.19,181000],["2023-08-28",13435.19,13517.62,13146.71,13393.98,162400],["2023-08-29",13352.77,13393.98,13187.92,13270.34,231600],["2023-08-30",13393.98,13600.04,13187.92,13352.77,309300],["2023-08-31",13476.4,13600.04,13270.34,13600.04,383600],["2023-09-05",13600.04,13723.68,13476.4,13641.25,299200],["2023-09-06",13600.04,13600.04,13352.77,13476.4,237800],["2023-09-07",13517.62,13517.62,13229.13,13270.34,378300],["2023-09-08",13352.77,14177.01,13311.55,13847.31,592700],["2023-09-11",14012.16,14012.16,13187.92,13187.92,462000],["2023-09-12",13187.92,13393.98,12981.86,13270.34,351200],["2023-09-13",13270.34,13558.83,13270.34,13352.77,228400],["2023-09-14",13352.77,13476.4,12940.64,13270.34,342100],["2023-09-15",13270.34,13311.55,13064.28,13229.13,111900],["2023-09-18",13270.34,13764.89,13023.07,13558.83,285400],["2023-09-19",13517.62,13558.83,13187.92,13517.62,163700],["2023-09-20",13476.4,13847.31,13187.92,13558.83,574600],["2023-09-21",13682.46,13764.89,13229.13,13476.4,265800],["2023-09-22",13229.13,13435.19,13023.07,13270.34,294300],["2023-09-25",13146.71,13187.92,12487.31,12487.31,354905],["2023-09-26",12363.67,12775.79,12240.04,12569.73,440800],["2023-09-27",12610.95,13023.07,12487.31,13023.07,185800],["2023-09-28",12940.64,13187.92,12693.37,13187.92,120100],["2023-09-29",13146.71,13435.19,12940.64,13352.77,130500],["2023-10-02",13187.92,13393.98,12858.22,13064.28,163700],["2023-10-03",13064.28,13064.28,12775.79,12858.22,212200],["2023-10-04",12446.1,13105.49,12446.1,13105.49,61900],["2023-10-05",13105.49,13146.71,12858.22,12981.86,67700],["2023-10-06",12817.01,13682.46,12734.58,12940.64,321000],["2023-10-09",12940.64,12940.64,12899.43,12899.43,132400],["2023-10-10",12940.64,13105.49,12940.64,13105.49,168400],["2023-10-11",13105.49,13105.49,12940.64,13064.28,61200],["2023-10-12",13105.49,13105.49,12858.22,12858.22,84100],["2023-10-13",12693.37,12940.64,12693.37,12775.79,183400],["2023-10-16",12775.79,12940.64,12734.58,12817.01,64200],["2023-10-17",12940.64,12940.64,12610.95,12610.95,84000],["2023-10-18",12528.52,12693.37,12281.25,12487.31,214300],["2023-10-19",12610.95,12610.95,12322.46,12363.67,149300],["2023-10-20",12281.25,12775.79,12281.25,12775.79,260000],["2023-10-23",12734.58,12775.79,12363.67,12693.37,81600],["2023-10-24",12693.37,12775.79,12446.1,12775.79,40900],["2023-10-25",12775.79,13023.07,12652.16,12817.01,93100],["2023-10-26",12363.67,12693.37,12075.19,12240.04,194200],["2023-10-27",12363.67,12363.67,12157.61,12363.67,54400],["2023-10-30",12446.1,12446.1,12033.97,12322.46,60600],["2023-10-31",11992.76,12116.4,11745.49,11951.55,105700],["2023-11-01",11910.34,11910.34,11127.31,11127.31,126700],["2023-11-02",11209.73,11415.79,11127.31,11209.73,238900],["2023-11-03",11498.22,11498.22,11168.52,11250.94,59700],["2023-11-06",11292.15,11333.37,11168.52,11209.73,348820],["2023-11-07",11209.73,11209.73,11044.88,11044.88,104500],["2023-11-08",11044.88,11457.0,11044.88,11457.0,82100],["2023-11-09",11621.85,11621.85,11374.58,11498.22,139800],["2023-11-10",11457.0,11457.0,11127.31,11333.37,194600],["2023-11-13",11250.94,11374.58,11250.94,11374.58,133400],["2023-11-14",11292.15,11704.28,11292.15,11621.85,436200],["2023-11-15",11745.49,11910.34,11621.85,11663.06,158800],["2023-11-16",11580.64,11951.55,11539.43,11951.55,309400],["2023-11-17",11869.13,12569.73,11745.49,12569.73,514200],["2023-11-20",12075.19,12487.31,12075.19,12446.1,199100],["2023-11-21",12157.61,12528.52,12116.4,12157.61,148900],["2023-11-22",12157.61,12693.37,12157.61,12528.52,270900],["2023-11-23",12528.52,13187.92,12528.52,13146.71,461800],["2023-11-24",12652.16,13105.49,12240.04,12652.16,577400],["2023-11-27",12528.52,12528.52,12240.04,12528.52,40600],["2023-11-28",12157.61,12363.67,12116.4,12157.61,90100],["2023-11-29",12157.61,12487.31,12116.4,12157.61,33100],["2023-11-30",12116.4,12363.67,12033.97,12281.25,91500],["2023-12-01",12281.25,12281.25,12116.4,12157.61,33300],["2023-12-04",12116.4,12281.25,12116.4,12281.25,104600],["2023-12-05",12198.82,12281.25,12116.4,12281.25,121100],["2023-12-06",12116.4,12363.67,12116.4,12363.67,196500],["2023-12-07",12281.25,12487.31,12157.61,12363.67,154700],["2023-12-08",12281.25,12528.52,12240.04,12528.52,100000],["2023-12-11",12363.67,12446.1,12281.25,12446.1,21800],["2023-12-12",12240.04,12446.1,12198.82,12446.1,81100],["2023-12-13",12240.04,12363.67,12198.82,12198.82,36000],["2023-12-14",12198.82,12363.67,12116.4,12116.4,115900],["2023-12-15",12116.4,12322.46,12116.4,12240.04,40100],["2023-12-18",12198.82,12281.25,12033.97,12198.82,61800],["2023-12-19",11992.76,12198.82,11951.55,12157.61,52600],["2023-12-20",12033.97,12157.61,11992.76,12116.4,45100],["2023-12-21",12033.97,12363.67,11992.76,12281.25,143300],["2023-12-22",12157.61,12363.67,12116.4,12363.67,68000],["2023-12-25",12240.04,12363.67,12116.4,12240.04,58800],["2023-12-26",12157.61,12281.25,12157.61,12240.04,24300],["2023-12-27",12240.04,12363.67,12157.61,12240.04,178300],["2023-12-28",12322.46,12363.67,12240.04,12322.46,41700],["2023-12-29",12281.25,12734.58,12240.04,12487.31,150700],["2024-01-02",12446.1,12487.31,12322.46,12487.31,107000],["2024-01-03",12404.88,12734.58,12363.67,12734.58,169200],["2024-01-04",12528.52,12775.79,12528.52,12775.79,82100],["2024-01-05",12404.88,12610.95,12404.88,12528.52,93700],["2024-01-08",12528.52,12652.16,12363.67,12610.95,86700],["2024-01-09",12528.52,12693.37,12446.1,12693.37,121900],["2024-01-10",12487.31,12693.37,12487.31,12652.16,47700],["2024-01-11",12652.16,12693.37,12528.52,12693.37,88600],["2024-01-12",12363.67,12528.52,12240.04,12322.46,166900],["2024-01-15",12281.25,12446.1,12240.04,12446.1,158000],["2024-01-16",12363.67,12446.1,12322.46,12446.1,132300],["2024-01-17",12281.25,12487.31,12281.25,12446.1,144800],["2024-01-18",12322.46,12404.88,12240.04,12404.88,43400],["2024-01-19",12240.04,12446.1,12240.04,12240.04,120000],["2024-01-22",12281.25,12363.67,12116.4,12363.67,34100],["2024-01-23",12198.82,12322.46,12116.4,12198.82,37800],["2024-01-24",12157.61,12281.25,12157.61,12198.82,54800],["2024-01-25",12198.82,12198.82,12075.19,12075.19,58000],["2024-01-26",12075.19,12157.61,12033.97,12116.4,22400],["2024-01-29",12116.4,12281.25,12033.97,12116.4,88600],["2024-01-30",12075.19,12198.82,11992.76,12198.82,59700],["2024-01-31",12116.4,12198.82,11910.34,11910.34,142000],["2024-02-01",11910.34,11951.55,11786.7,11910.34,50300],["2024-02-02",11910.34,11951.55,11745.49,11910.34,205900],["2024-02-05",11869.13,11869.13,11539.43,11539.43,177800],["2024-02-06",11539.43,11745.49,11539.43,11663.06,31600],["2024-02-07",11745.49,11745.49,11621.85,11663.06,23500],["2024-02-15",11663.06,11910.34,11663.06,11910.34,27400],["2024-02-16",11910.34,11910.34,11704.28,11910.34,99100],["2024-02-19",11910.34,11992.76,11786.7,11992.76,83800],["2024-02-20",11869.13,11869.13,11704.28,11869.13,76100],["2024-02-21",11745.49,11910.34,11663.06,11786.7,83600],["2024-02-22",11869.13,11869.13,11539.43,11745.49,110100],["2024-02-23",11621.85,11745.49,11539.43,11580.64,108000],["2024-02-26",11704.28,11704.28,11539.43,11621.85,64400],["2024-02-27",11580.64,11704.28,11457.0,11539.43,214000],["2024-02-28",11621.85,11704.28,11498.22,11663.06,109000],["2024-02-29",11663.06,11786.7,11539.43,11704.28,69200],["2024-03-01",11704.28,11910.34,11621.85,11910.34,160400],["2024-03-04",11951.55,11951.55,11786.7,11786.7,205400],["2024-03-05",11704.28,11869.13,11704.28,11786.7,127000],["2024-03-06",11786.7,11786.7,11663.06,11663.06,80200],["2024-03-07",11663.06,11704.28,11621.85,11621.85,133200],["2024-03-08",11745.49,11745.49,11539.43,11580.64,102600],["2024-03-11",11580.64,11621.85,11539.43,11580.64,115100],["2024-03-12",11539.43,11663.06,11539.43,11580.64,44900],["2024-03-13",11621.85,11827.91,11580.64,11786.7,148200],["2024-03-14",11786.7,11827.91,11745.49,11786.7,74000],["2024-03-15",11745.49,12198.82,11704.28,12198.82,173300],["2024-03-18",11786.7,12281.25,11704.28,12198.82,278500],["2024-03-19",11910.34,12198.82,11910.34,12157.61,81800],["2024-03-20",12157.61,12157.61,11951.55,11951.55,26600],["2024-03-21",11869.13,12033.97,11869.13,11992.76,173500],["2024-03-22",12033.97,12363.67,11910.34,12281.25,225300],["2024-03-25",12281.25,12322.46,12033.97,12116.4,106600],["2024-03-26",12116.4,12116.4,11951.55,12075.19,45000],["2024-03-27",12033.97,12240.04,11951.55,12116.4,62200],["2024-03-28",12075.19,12281.25,11992.76,12116.4,34900],["2024-03-29",12116.4,12281.25,12033.97,12198.82,54300],["2024-04-01",12198.82,12281.25,12075.19,12157.61,12300],["2024-04-02",12075.19,12075.19,11951.55,12033.97,32000],["2024-04-03",12075.19,12075.19,11951.55,12033.97,58600],["2024-04-04",12033.97,12033.97,11745.49,11745.49,95900],["2024-04-05",11745.49,11827.91,11498.22,11745.49,286100],["2024-04-08",11745.49,11745.49,11539.43,11580.64,59900],["2024-04-09",11580.64,11786.7,11498.22,11621.85,105800],["2024-04-10",11621.85,11704.28,11580.64,11580.64,25400],["2024-04-11",11580.64,11704.28,11457.0,11704.28,71000],["2024-04-12",11704.28,11704.28,11621.85,11704.28,16300],["2024-04-15",11621.85,11704.28,11498.22,11498.22,80200],["2024-04-16",11580.64,11704.28,11209.73,11704.28,225700],["2024-04-17",11539.43,11869.13,11498.22,11539.43,20100],["2024-04-19",11539.43,11539.43,11415.79,11539.43,88900],["2024-04-22",11415.79,11786.7,11415.79,11786.7,117700],["2024-04-23",11827.91,11910.34,11457.0,11704.28,28500],["2024-04-24",11704.28,12198.82,11704.28,12157.61,159200],["2024-04-25",11786.7,12198.82,11786.7,12198.82,71800],["2024-04-26",12116.4,12116.4,11786.7,11992.76,18600],["2024-05-02",11580.64,11951.55,11498.22,11621.85,90300],["2024-05-03",11539.43,11621.85,11457.0,11621.85,27700],["2024-05-06",11621.85,11745.49,11498.22,11663.06,44100],["2024-05-07",11539.43,11704.28,11539.43,11539.43,87700],["2024-05-08",11580.64,11580.64,11457.0,11498.22,117900],["2024-05-09",11621.85,11621.85,11457.0,11539.43,84600],["2024-05-10",11539.43,11539.43,11498.22,11539.43,39100],["2024-05-13",11539.43,11539.43,11498.22,11498.22,53300],["2024-05-14",11498.22,11580.64,11457.0,11498.22,54200],["2024-05-15",11745.49,11745.49,11498.22,11621.85,104500],["2024-05-16",11621.85,11663.06,11539.43,11663.06,46800],["2024-05-17",11663.06,11745.49,11663.06,11663.06,173600],["2024-05-20",11663.06,11786.7,11663.06,11704.28,126800],["2024-05-21",11745.49,11869.13,11663.06,11704.28,107500],["2024-05-22",11704.28,11786.7,11621.85,11621.85,103400],["2024-05-23",11621.85,11786.7,11580.64,11621.85,76300],["2024-05-24",11621.85,11704.28,11539.43,11539.43,219400],["2024-05-27",11704.28,11704.28,11498.22,11498.22,69300],["2024-05-28",11539.43,11621.85,11415.79,11498.22,162000],["2024-05-29",11498.22,11580.64,11498.22,11539.43,90500],["2024-05-30",11539.43,11663.06,11498.22,11539.43,73000],["2024-05-31",11580.64,11786.7,11580.64,11704.28,115900],["2024-06-03",11786.7,11910.34,11704.28,11745.49,99300],["2024-06-04",11704.28,11786.7,11621.85,11663.06,67100],["2024-06-05",11962.12,12047.56,11705.79,11705.79,208200],["2024-06-06",11620.34,11705.79,11492.18,11577.62,168100],["2024-06-07",11705.79,11705.79,11534.9,11663.06,79300],["2024-06-10",11663.06,11663.06,11492.18,11534.9,68100],["2024-06-11",11534.9,11620.34,11492.18,11534.9,48500],["2024-06-12",11534.9,11577.62,11449.46,11449.46,103900],["2024-06-13",11449.46,11791.23,11449.46,11791.23,544000],["2024-06-14",11876.67,11876.67,11663.06,11833.95,144600],["2024-06-17",11791.23,11833.95,11577.62,11791.23,74200],["2024-06-18",11577.62,11791.23,11577.62,11791.23,146400],["2024-06-19",11748.51,11876.67,11663.06,11833.95,153100],["2024-06-20",11791.23,12389.34,11791.23,12389.34,482800],["2024-06-21",12474.78,12816.55,12346.61,12517.5,264600],["2024-06-24",12346.61,12560.22,11962.12,12175.73,210400],["2024-06-25",12090.28,12090.28,11705.79,11962.12,193500],["2024-06-26",11962.12,11962.12,11705.79,11876.67,88600],["2024-06-27",11962.12,12133.0,11833.95,12133.0,44400],["2024-06-28",12133.0,12175.73,11833.95,11876.67,81300],["2024-07-01",11876.67,11962.12,11876.67,11919.4,15100],["2024-07-02",11919.4,12133.0,11876.67,12133.0,52400],["2024-07-03",11919.4,12133.0,11791.23,11876.67,28200],["2024-07-04",11876.67,12047.56,11791.23,11876.67,45300],["2024-07-05",11876.67,12175.73,11833.95,12133.0,236100],["2024-07-08",12004.84,12261.17,12004.84,12133.0,151600],["2024-07-09",12133.0,12175.73,11962.12,12175.73,159900],["2024-07-10",12175.73,12218.45,11919.4,12175.73,196000],["2024-07-11",12004.84,12346.61,12004.84,12261.17,67500],["2024-07-12",12261.17,12517.5,12261.17,12303.89,313200],["2024-07-15",12432.06,12432.06,12175.73,12389.34,51900],["2024-07-16",12432.06,12474.78,12218.45,12389.34,72800],["2024-07-17",12346.61,12389.34,11876.67,12218.45,79600],["2024-07-18",12004.84,12261.17,11876.67,12261.17,96400],["2024-07-19",12004.84,12261.17,11919.4,11962.12,91700],["2024-07-22",11962.12,12090.28,11876.67,12047.56,78100],["2024-07-23",11919.4,12047.56,11876.67,11962.12,51200],["2024-07-24",11748.51,11962.12,11748.51,11962.12,77500],["2024-07-25",11791.23,12047.56,11791.23,11962.12,32600],["2024-07-26",11791.23,12047.56,11791.23,11962.12,17900],["2024-07-29",11876.67,11962.12,11833.95,11962.12,20300],["2024-07-30",11919.4,11919.4,11449.46,11791.23,187600],["2024-07-31",11705.79,11791.23,11364.01,11705.79,76700],["2024-08-01",11748.51,11791.23,11235.85,11235.85,74500],["2024-08-02",11278.57,11364.01,11150.4,11364.01,20700],["2024-08-05",11364.01,11449.46,10595.02,10595.02,100900],["2024-08-06",10595.02,10808.63,10595.02,10723.18,58000],["2024-08-07",10466.85,10851.35,10424.13,10851.35,51200],["2024-08-08",10680.46,11022.24,10595.02,10595.02,105500],["2024-08-09",10637.74,10765.91,10595.02,10723.18,30900],["2024-08-12",10723.18,11022.24,10552.3,10680.46,104200],["2024-08-13",10637.74,10765.91,10595.02,10637.74,17900],["2024-08-14",10765.91,10765.91,10595.02,10680.46,20200],["2024-08-15",10680.46,10765.91,10552.3,10680.46,26600],["2024-08-16",10680.46,10851.35,10595.02,10723.18,73200],["2024-08-19",10723.18,10851.35,10680.46,10723.18,46700],["2024-08-20",10723.18,10765.91,10595.02,10595.02,214300],["2024-08-21",10637.74,10680.46,10595.02,10595.02,54100],["2024-08-22",10595.02,10680.46,10552.3,10595.02,53800],["2024-08-23",10637.74,10637.74,10552.3,10637.74,32800],["2024-08-26",10595.02,10723.18,10595.02,10723.18,36800],["2024-08-27",10637.74,10723.18,10552.3,10723.18,19200],["2024-08-28",10595.02,10637.74,10338.69,10595.02,67200],["2024-08-29",10595.02,10637.74,10466.85,10466.85,59700],["2024-08-30",10466.85,10509.57,10338.69,10466.85,68600],["2024-09-04",10424.13,10424.13,9954.19,9996.91,165000],["2024-09-05",9911.47,10082.36,9569.69,9868.75,99100],["2024-09-06",9911.47,10039.63,9783.3,9911.47,360000],["2024-09-09",9911.47,9954.19,9826.02,9826.02,24300],["2024-09-10",9911.47,9911.47,9740.58,9826.02,25800],["2024-09-11",9911.47,9911.47,9697.86,9783.3,15500],["2024-09-12",9783.3,9783.3,9655.14,9740.58,211300],["2024-09-13",9655.14,9826.02,9612.42,9655.14,41400],["2024-09-16",9783.3,9783.3,9398.81,9526.97,90800],["2024-09-17",9484.25,9740.58,9484.25,9740.58,39600],["2024-09-18",9740.58,9740.58,9612.42,9697.86,24100],["2024-09-19",9612.42,9612.42,9569.69,9569.69,20400],["2024-09-20",9655.14,9655.14,9569.69,9569.69,42500],["2024-09-23",9526.97,9612.42,9484.25,9526.97,40500],["2024-09-24",9526.97,9612.42,9484.25,9569.69,17400],["2024-09-25",9484.25,9569.69,9398.81,9484.25,108500],["2024-09-26",9655.14,9783.3,9484.25,9484.25,130500],["2024-09-27",9526.97,9569.69,9356.08,9569.69,413900],["2024-09-30",9057.03,9697.86,9014.31,9655.14,99000],["2024-10-01",9526.97,9697.86,9526.97,9655.14,66200],["2024-10-02",9569.69,9655.14,9484.25,9655.14,75000],["2024-10-03",9569.69,9655.14,9398.81,9655.14,203500],["2024-10-04",9398.81,9655.14,9398.81,9655.14,51900],["2024-10-07",9655.14,9655.14,9526.97,9612.42,21000],["2024-10-08",9484.25,9655.14,9398.81,9569.69,77500],["2024-10-09",9484.25,9569.69,9484.25,9569.69,11500],["2024-10-10",9398.81,9569.69,9398.81,9398.81,31200],["2024-10-11",9398.81,9526.97,9398.81,9526.97,26000],["2024-10-14",9398.81,9484.25,9398.81,9484.25,25800],["2024-10-15",9441.53,9484.25,9398.81,9441.53,84500],["2024-10-16",9441.53,9484.25,9356.08,9356.08,14800],["2024-10-17",9398.81,9441.53,9227.92,9441.53,18300],["2024-10-18",9441.53,9441.53,9313.36,9441.53,17600],["2024-10-21",9270.64,9484.25,9270.64,9398.81,8000],["2024-10-22",9356.08,9398.81,9185.2,9356.08,10200],["2024-10-23",9356.08,9526.97,9356.08,9398.81,1823397],["2024-10-24",9484.25,9484.25,9313.36,9398.81,9600],["2024-10-25",9185.2,9398.81,9185.2,9398.81,31800],["2024-10-28",9313.36,9398.81,9185.2,9313.36,13900],["2024-10-29",9227.92,9356.08,9185.2,9313.36,10400],["2024-10-30",9313.36,9313.36,9270.64,9313.36,20700],["2024-10-31",9227.92,9398.81,9227.92,9356.08,55000],["2024-11-01",9356.08,9398.81,9313.36,9356.08,18000],["2024-11-04",9356.08,9356.08,9142.48,9142.48,46400],["2024-11-05",9142.48,9270.64,9142.48,9142.48,33100],["2024-11-06",9099.75,9227.92,9099.75,9185.2,52200],["2024-11-07",9142.48,9185.2,9057.03,9057.03,63000],["2024-11-08",9057.03,9057.03,9014.31,9014.31,69300],["2024-11-11",9014.31,9057.03,9014.31,9014.31,103500],["2024-11-12",9057.03,9099.75,8971.59,8971.59,35100],["2024-11-13",9057.03,9398.81,9014.31,9057.03,28400],["2024-11-14",8971.59,9227.92,8971.59,8971.59,34800],["2024-11-15",9185.2,9185.2,8928.87,8928.87,62700],["2024-11-18",8928.87,8971.59,8886.14,8928.87,42600],["2024-11-19",8928.87,8971.59,8843.42,8928.87,19900],["2024-11-20",8886.14,8928.87,8800.7,8928.87,25900],["2024-11-21",8886.14,8971.59,8886.14,8928.87,5000],["2024-11-22",8886.14,8928.87,8886.14,8928.87,6800],["2024-11-25",8928.87,8971.59,8886.14,8971.59,21700],["2024-11-26",8886.14,9014.31,8886.14,8971.59,12500],["2024-11-27",8886.14,8971.59,8886.14,8971.59,9100],["2024-11-28",8886.14,9014.31,8886.14,9014.31,19200],["2024-11-29",8928.87,9014.31,8928.87,9014.31,10600],["2024-12-02",9014.31,9142.48,9014.31,9142.48,12700],["2024-12-03",9057.03,9057.03,8971.59,8971.59,11200],["2024-12-04",8971.59,9014.31,8928.87,8971.59,11200],["2024-12-05",8971.59,8971.59,8886.14,8971.59,75000],["2024-12-06",8971.59,9014.31,8886.14,8886.14,33600],["2024-12-09",8928.87,8928.87,8715.26,8886.14,80400],["2024-12-10",8928.87,8928.87,8757.98,8886.14,60400],["2024-12-11",8800.7,8843.42,8715.26,8843.42,33100],["2024-12-12",8757.98,8886.14,8715.26,8757.98,35600],["2024-12-13",8800.7,8843.42,8757.98,8757.98,5500],["2024-12-16",8800.7,8886.14,8757.98,8886.14,7600],["2024-12-17",8843.42,8886.14,8270.95,8587.09,38900],["2024-12-18",8587.09,8715.26,8587.09,8715.26,18600],["2024-12-19",8672.54,8672.54,8587.09,8672.54,11500],["2024-12-20",8672.54,8715.26,8587.09,8715.26,11800],["2024-12-23",8757.98,8757.98,8629.81,8757.98,5300],["2024-12-24",8715.26,8715.26,8587.09,8715.26,6900],["2024-12-25",8715.26,8757.98,8629.81,8715.26,12500],["2024-12-26",8757.98,9014.31,8757.98,8928.87,52500],["2024-12-27",8928.87,8971.59,8843.42,8971.59,13000],["2024-12-30",8971.59,8971.59,8843.42,8886.14,33700],["2024-12-31",8715.26,8971.59,8715.26,8843.42,10500],["2025-01-02",8843.42,8928.87,8843.42,8928.87,11800],["2025-01-03",8843.42,8928.87,8843.42,8886.14,17000],["2025-01-06",8886.14,8886.14,8843.42,8843.42,9300],["2025-01-07",8800.7,9142.48,8800.7,8800.7,14600],["2025-01-08",8800.7,8886.14,8800.7,8886.14,13300],["2025-01-09",8886.14,8886.14,8757.98,8886.14,17000],["2025-01-10",8757.98,8886.14,8544.37,8886.14,16800],["2025-01-13",8886.14,8886.14,8629.81,8800.7,2900],["2025-01-14",8672.54,8800.7,8629.81,8715.26,30500],["2025-01-15",8715.26,8886.14,8587.09,8800.7,9500],["2025-01-16",8800.7,8800.7,8715.26,8800.7,4500],["2025-01-17",8629.81,8800.7,8587.09,8800.7,15900],["2025-01-20",8800.7,8971.59,8629.81,8971.59,19300],["2025-01-21",8715.26,8886.14,8587.09,8629.81,5800],["2025-01-22",8629.81,8672.54,8587.09,8629.81,22000],["2025-01-23",8672.54,8843.42,8672.54,8843.42,5200],["2025-01-24",8629.81,8886.14,8228.23,8843.42,16500],["2025-02-03",8800.7,8843.42,8544.37,8843.42,11300],["2025-02-04",8800.7,8800.7,8587.09,8800.7,18800],["2025-02-05",8800.7,8800.7,8672.54,8800.7,8600],["2025-02-06",8800.7,8800.7,8672.54,8757.98,4900],["2025-02-07",8800.7,8886.14,8715.26,8800.7,6500],["2025-02-10",8800.7,8886.14,8800.7,8886.14,46900],["2025-02-11",8886.14,9057.03,8886.14,9057.03,52400],["2025-02-12",9014.31,9185.2,9014.31,9057.03,43500],["2025-02-13",9227.92,9227.92,9057.03,9142.48,37900],["2025-02-14",9142.48,9185.2,9014.31,9185.2,84400],["2025-02-17",9185.2,9526.97,9185.2,9398.81,108800],["2025-02-18",9185.2,9398.81,9185.2,9356.08,46000],["2025-02-19",9227.92,9398.81,9185.2,9398.81,64800],["2025-02-20",9398.81,9398.81,9227.92,9313.36,25800],["2025-02-21",9227.92,9484.25,9227.92,9484.25,21000],["2025-02-24",9014.31,9484.25,9014.31,9398.81,12100],["2025-02-25",9014.31,9313.36,9014.31,9313.36,7900],["2025-02-26",9057.03,9398.81,9057.03,9142.48,37100],["2025-02-27",9142.48,9185.2,9099.75,9099.75,21500],["2025-02-28",9099.75,9484.25,9099.75,9398.81,71800],["2025-03-03",9185.2,9398.81,9185.2,9356.08,2300],["2025-03-04",9270.64,9356.08,9099.75,9227.92,39300],["2025-03-05",9227.92,9227.92,9142.48,9185.2,37100],["2025-03-06",9142.48,9227.92,9099.75,9185.2,15300],["2025-03-07",9356.08,9356.08,9099.75,9185.2,11800],["2025-03-10",9185.2,9398.81,9185.2,9356.08,16100],["2025-03-11",9356.08,9356.08,9270.64,9356.08,8900],["2025-03-12",9356.08,9356.08,9227.92,9313.36,33600],["2025-03-13",9185.2,9356.08,9185.2,9313.36,8800],["2025-03-14",9270.64,9270.64,9057.03,9270.64,19500],["2025-03-17",9270.64,9270.64,9142.48,9270.64,12900],["2025-03-18",9185.2,9270.64,9185.2,9227.92,24200],["2025-03-19",9142.48,9398.81,9142.48,9270.64,12500],["2025-03-20",9185.2,9270.64,9142.48,9270.64,22000],["2025-03-21",9227.92,9227.92,9057.03,9185.2,3800],["2025-03-24",9057.03,9270.64,9057.03,9099.75,8400],["2025-03-25",9057.03,9099.75,9057.03,9099.75,41800],["2025-03-26",9099.75,9142.48,9057.03,9142.48,20600],["2025-03-27",9057.03,9142.48,9057.03,9142.48,4100],["2025-03-28",8971.59,9270.64,8886.14,9142.48,43700],["2025-03-31",9142.48,9398.81,8757.98,9142.48,50400],["2025-04-01",9142.48,9142.48,9142.48,9142.48,5000],["2025-04-02",9142.48,9142.48,8886.14,9142.48,18700],["2025-04-03",8510.19,8544.37,8510.19,8510.19,257500],["2025-04-04",7920.63,8843.42,7920.63,8211.14,102400],["2025-04-08",7689.93,8458.93,7638.67,7638.67,69700],["2025-04-09",7126.0,7672.84,7108.92,7117.46,41500],["2025-04-10",7613.03,7613.03,7613.03,7613.03,40000],["2025-04-11",7869.36,7869.36,7604.49,7818.1,52600],["2025-04-14",8117.15,8117.15,7775.38,7903.54,2700],["2025-04-15",7775.38,7877.91,7519.05,7835.19,33100],["2025-04-16",7450.69,7826.64,7433.6,7544.68,16000],["2025-04-17",7587.4,7741.2,7519.05,7587.4,50300],["2025-04-18",7912.09,7912.09,7519.05,7895.0,97200],["2025-04-21",7895.0,7895.0,7570.31,7595.94,24100],["2025-04-22",7450.69,7869.36,7407.97,7604.49,21200],["2025-04-23",7604.49,7775.38,7536.13,7604.49,24500],["2025-04-24",7604.49,7775.38,7595.94,7689.93,90300],["2025-04-25",7689.93,7766.83,7595.94,7715.57,98600],["2025-04-28",7604.49,7775.38,7595.94,7689.93,31100],["2025-04-29",7587.4,7758.29,7587.4,7707.02,29300],["2025-05-05",7604.49,7707.02,7570.31,7604.49,38100],["2025-05-06",7587.4,8023.16,7587.4,7826.64,8500],["2025-05-07",7655.76,7826.64,7655.76,7818.1,17800],["2025-05-08",7818.1,7860.82,7818.1,7818.1,17000],["2025-05-09",7818.1,7860.82,7681.39,7818.1,50000],["2025-05-12",7707.02,7988.99,7689.93,7818.1,34700],["2025-05-13",7698.48,7946.26,7698.48,7929.17,9000],["2025-05-14",7929.17,7971.9,7860.82,7946.26,30800],["2025-05-15",7912.09,7920.63,7775.38,7792.46,10500],["2025-05-16",7946.26,7946.26,7775.38,7920.63,17100],["2025-05-19",7818.1,8117.15,7818.1,8031.71,134500],["2025-05-20",8257.32,8257.32,8031.71,8230.24,49800],["2025-05-21",8121.95,8347.56,8031.71,8347.56,91500],["2025-05-22",8130.98,8311.46,8130.98,8311.46,5000],["2025-05-23",8094.88,8437.8,8094.88,8392.68,106400],["2025-05-26",8392.68,8564.15,8302.44,8528.05,241500],["2025-05-27",8654.39,8654.39,8437.8,8573.17,31700],["2025-05-28",8528.05,8663.41,8212.2,8392.68,27300],["2025-05-29",8347.56,8392.68,8302.44,8392.68,13200],["2025-05-30",8383.66,8383.66,8302.44,8347.56,8100],["2025-06-02",8239.27,8347.56,8212.2,8347.56,19100],["2025-06-03",8329.51,8347.56,8257.32,8347.56,19000],["2025-06-04",8347.56,8374.63,8302.44,8374.63,11800],["2025-06-05",8374.63,8374.63,7986.59,8338.54,31600],["2025-06-06",8338.54,8338.54,8212.2,8248.29,41000],["2025-06-09",8121.95,8383.66,8121.95,8194.15,79000],["2025-06-10",8284.39,8284.39,7670.73,8230.24,149700],["2025-06-11",8140.0,8302.44,8140.0,8302.44,6800],["2025-06-12",8121.95,8347.56,8121.95,8347.56,117200],["2025-06-13",8347.56,8573.17,8212.2,8383.66,18100],["2025-06-16",8383.66,8401.71,8383.66,8392.68,24500],["2025-06-17",8437.8,8437.8,8329.51,8392.68,97600],["2025-06-18",8392.68,8663.41,8392.68,8437.8,70300],["2025-06-19",8248.29,8708.54,8248.29,8708.54,117600],["2025-06-20",8681.46,9024.39,8681.46,8934.15,128200],["2025-06-23",8437.8,9114.63,8437.8,9015.37,60400],["2025-06-24",8618.29,9250.0,8618.29,9159.76,62700],["2025-06-25",9159.76,9475.61,9069.51,9430.49,61200],["2025-06-26",9250.0,9656.1,9250.0,9565.85,48300],["2025-06-27",9295.12,9746.34,9295.12,9746.34,50100],["2025-06-30",9746.34,9971.95,9656.1,9926.83,133300],["2025-07-01",9385.37,9926.83,9250.0,9610.98,162200],["2025-07-02",9250.0,9746.34,9250.0,9565.85,45300],["2025-07-03",9159.76,9701.22,9159.76,9475.61,216000],["2025-07-04",9295.12,9701.22,9295.12,9565.85,22100],["2025-07-07",9295.12,9565.85,9159.76,9565.85,46200],["2025-07-08",9475.61,9746.34,9475.61,9746.34,44900],["2025-07-09",9340.24,9926.83,9340.24,9656.1,44600],["2025-07-10",9520.73,10107.32,9475.61,9791.46,10500],["2025-07-11",9791.46,9926.83,9610.98,9926.83,51100],["2025-07-14",9926.83,9926.83,9565.85,9926.83,24300],["2025-07-15",9565.85,10378.05,9565.85,10062.2,180700],["2025-07-16",9791.46,10062.2,9656.1,10062.2,58600],["2025-07-17",10062.2,10107.32,9475.61,9656.1,115100],["2025-07-18",9610.98,9656.1,9385.37,9565.85,96600],["2025-07-21",9340.24,9520.73,9024.39,9295.12,140300],["2025-07-22",9159.76,9385.37,9024.39,9159.76,113500],["2025-07-23",9159.76,9565.85,9024.39,9159.76,207700],["2025-07-24",9159.76,9385.37,9024.39,9159.76,239400],["2025-07-25",9204.88,9340.24,9069.51,9340.24,259800],["2025-07-28",9340.24,9656.1,9024.39,9656.1,357000],["2025-07-29",9385.37,9656.1,9069.51,9656.1,185000],["2025-07-30",9610.98,10287.8,9340.24,10287.8,404700],["2025-07-31",10332.93,10423.17,9971.95,10423.17,253300],["2025-08-01",10287.8,10513.41,10107.32,10423.17,134600],["2025-08-04",10062.2,10784.15,10062.2,10784.15,424500],["2025-08-05",10784.15,10919.51,10152.44,10739.02,195200],["2025-08-06",10784.15,10829.27,10513.41,10739.02,68700],["2025-08-07",10739.02,10739.02,10242.68,10287.8,128200],["2025-08-08",10287.8,10332.93,10107.32,10197.56,111700],["2025-08-11",10197.56,10197.56,10017.07,10062.2,38700],["2025-08-12",10062.2,10197.56,10017.07,10062.2,90900],["2025-08-13",9926.83,10107.32,9791.46,10062.2,105800],["2025-08-14",10062.2,10468.29,10017.07,10332.93,255300],["2025-08-15",10242.68,10513.41,10107.32,10197.56,112100],["2025-08-18",10242.68,10332.93,10062.2,10152.44,36300],["2025-08-19",9971.95,10107.32,9926.83,9926.83,113900],["2025-08-20",9926.83,9971.95,9475.61,9746.34,83200],["2025-08-21",9746.34,9926.83,9701.22,9836.59,6000],["2025-08-22",9746.34,9836.59,9475.61,9746.34,27300],["2025-08-25",9610.98,9836.59,9069.51,9385.37,40900],["2025-08-26",9114.63,9701.22,9114.63,9385.37,16900],["2025-08-27",9385.37,9656.1,9340.24,9340.24,34200],["2025-08-28",9340.24,9701.22,9340.24,9701.22,15800],["2025-08-29",9475.61,9791.46,9475.61,9701.22,19100],["2025-09-03",9520.73,9701.22,9385.37,9565.85,43600],["2025-09-04",9475.61,9836.59,9475.61,9836.59,32800],["2025-09-05",9836.59,9926.83,9791.46,9836.59,52400],["2025-09-08",9836.59,9926.83,9701.22,9791.46,109400],["2025-09-09",9656.1,9926.83,9656.1,9791.46,17000],["2025-09-10",9971.95,9971.95,9701.22,9746.34,15300],["2025-09-11",9746.34,9926.83,9520.73,9881.71,30500],["2025-09-12",9836.59,9926.83,9746.34,9926.83,29100],["2025-09-15",9926.83,9971.95,9791.46,9971.95,29800],["2025-09-16",9926.83,10242.68,9926.83,10152.44,222000],["2025-09-17",9926.83,10152.44,9926.83,10152.44,124900],["2025-09-18",9926.83,10152.44,9926.83,10062.2,11400],["2025-09-19",10062.2,10062.2,9926.83,9971.95,24200],["2025-09-22",9926.83,9926.83,9656.1,9926.83,35500],["2025-09-23",9520.73,10017.07,9520.73,9926.83,6700],["2025-09-24",9791.46,9971.95,9656.1,9926.83,4000],["2025-09-25",9746.34,9926.83,9746.34,9746.34,18000],["2025-09-26",9701.22,9926.83,9701.22,9836.59,6800],["2025-09-29",9701.22,10242.68,9701.22,10197.56,50200],["2025-09-30",9791.46,10378.05,9701.22,10287.8,84600],["2025-10-01",10017.07,10378.05,9971.95,10287.8,28100],["2025-10-02",9971.95,10287.8,9926.83,10242.68,20400],["2025-10-03",10197.56,10197.56,9881.71,10197.56,14400],["2025-10-06",9610.98,10287.8,9610.98,10152.44,16100],["2025-10-07",9791.46,10017.07,9791.46,10017.07,3100],["2025-10-08",9926.83,10152.44,9881.71,10017.07,6000],["2025-10-09",10017.07,10017.07,9836.59,10017.07,6700],["2025-10-10",9475.61,10062.2,9475.61,10017.07,103700],["2025-10-13",9926.83,9926.83,9701.22,9701.22,24300],["2025-10-14",9656.1,9971.95,9656.1,9746.34,29300],["2025-10-15",9746.34,9881.71,9746.34,9836.59,14300],["2025-10-16",9610.98,9791.46,9610.98,9610.98,15300],["2025-10-17",9610.98,9746.34,9610.98,9746.34,20300],["2025-10-20",9656.1,9656.1,9475.61,9475.61,26100],["2025-10-21",9791.46,9791.46,9385.37,9656.1,34300],["2025-10-22",9475.61,9746.34,9475.61,9701.22,10600],["2025-10-23",9520.73,9881.71,9520.73,9746.34,3000],["2025-10-24",9565.85,9701.22,9565.85,9701.22,11300],["2025-10-27",9610.98,9836.59,9565.85,9565.85,4500],["2025-10-28",9656.1,9746.34,9385.37,9656.1,6200],["2025-10-29",9656.1,9881.71,9565.85,9881.71,7100],["2025-10-30",9836.59,10332.93,9610.98,10197.56,136800],["2025-10-31",10107.32,10423.17,10107.32,10423.17,283000],["2025-11-03",10468.29,10739.02,10242.68,10287.8,51500],["2025-11-04",9971.95,10332.93,9791.46,10287.8,107900],["2025-11-05",9971.95,10287.8,9926.83,9971.95,177600],["2025-11-06",9971.95,10242.68,9971.95,10107.32,42500],["2025-11-07",9836.59,10242.68,9836.59,10107.32,63800],["2025-11-10",9746.34,10107.32,9746.34,10107.32,35600],["2025-11-11",10107.32,10197.56,9926.83,10197.56,29700],["2025-11-12",10017.07,10287.8,10017.07,10287.8,148400],["2025-11-13",10107.32,10332.93,10107.32,10152.44,65700],["2025-11-14",10242.68,10287.8,10017.07,10242.68,23500],["2025-11-17",10242.68,10242.68,10017.07,10152.44,53700],["2025-11-18",10017.07,10242.68,10017.07,10062.2,20500],["2025-11-19",9926.83,10287.8,9926.83,10062.2,63500],["2025-11-20",10107.32,10332.93,10107.32,10332.93,88900],["2025-11-21",10332.93,10332.93,10197.56,10242.68,23600],["2025-11-24",9926.83,10287.8,9926.83,10287.8,69200],["2025-11-25",9926.83,10242.68,9926.83,10197.56,101300],["2025-11-26",9926.83,10197.56,9881.71,9881.71,85700],["2025-11-27",9836.59,10107.32,9836.59,10107.32,40800],["2025-11-28",9881.71,10287.8,9881.71,10287.8,65900],["2025-12-01",10287.8,10287.8,10017.07,10197.56,10800],["2025-12-02",10197.56,10197.56,10017.07,10152.44,8900],["2025-12-03",10062.2,10197.56,9926.83,10197.56,24100],["2025-12-04",10242.68,10287.8,10107.32,10107.32,48200],["2025-12-05",9881.71,10197.56,9881.71,10107.32,21000],["2025-12-08",10107.32,10107.32,9881.71,9971.95,25900],["2025-12-09",9881.71,9881.71,9656.1,9656.1,50100],["2025-12-10",9656.1,9971.95,9159.76,9250.0,240300],["2025-12-11",9475.61,9475.61,9295.12,9475.61,10500],["2025-12-12",9565.85,9836.59,9024.39,9114.63,41200],["2025-12-15",9295.12,9340.24,9159.76,9295.12,17900],["2025-12-16",9295.12,9295.12,9069.51,9250.0,16000],["2025-12-17",9204.88,9295.12,9204.88,9250.0,2700],["2025-12-18",9250.0,9295.12,9204.88,9295.12,1500],["2025-12-19",9250.0,9295.12,9250.0,9250.0,5500],["2025-12-22",9250.0,9295.12,9204.88,9295.12,14700],["2025-12-23",9295.12,9295.12,9159.76,9295.12,3100],["2025-12-24",9250.0,9295.12,9069.51,9204.88,14300],["2025-12-25",9204.88,9295.12,9024.39,9250.0,27700],["2025-12-26",9204.88,9250.0,9024.39,9250.0,8100],["2025-12-29",9295.12,9295.12,8934.15,8934.15,16400],["2025-12-30",9024.39,9520.73,8934.15,9385.37,57700],["2025-12-31",9340.24,9836.59,9159.76,9610.98,55000],["2026-01-05",9565.85,9565.85,9024.39,9024.39,12100],["2026-01-06",9069.51,9430.49,9069.51,9295.12,6400],["2026-01-07",9204.88,9250.0,9114.63,9114.63,15100],["2026-01-08",9069.51,9250.0,9069.51,9250.0,8900],["2026-01-09",9114.63,9250.0,9024.39,9250.0,15800],["2026-01-12",9250.0,9340.24,9114.63,9340.24,24900],["2026-01-13",9159.76,9340.24,9069.51,9159.76,12000],["2026-01-14",9159.76,9250.0,9069.51,9250.0,21100],["2026-01-15",9204.88,9250.0,9024.39,9250.0,20000],["2026-01-16",9204.88,9250.0,9069.51,9159.76,16400],["2026-01-19",9159.76,9791.46,9114.63,9701.22,47900],["2026-01-20",9656.1,10242.68,9656.1,9926.83,55600],["2026-01-21",9881.71,9926.83,9475.61,9701.22,8700],["2026-01-22",9701.22,9836.59,9701.22,9746.34,16100],["2026-01-23",9475.61,9791.46,9385.37,9701.22,23900],["2026-01-26",9701.22,9701.22,9475.61,9565.85,8500],["2026-01-27",9475.61,9565.85,9295.12,9565.85,19900],["2026-01-28",9295.12,9565.85,9295.12,9475.61,2600],["2026-01-29",9475.61,9656.1,9295.12,9430.49,4200],["2026-01-30",9656.1,9881.71,9475.61,9746.34,16500],["2026-02-02",9746.34,9746.34,9475.61,9656.1,31800],["2026-02-03",9475.61,9656.1,9475.61,9656.1,12800],["2026-02-04",9656.1,9656.1,9565.85,9565.85,43300],["2026-02-05",9250.0,9881.71,9250.0,9656.1,54000],["2026-02-06",9610.98,9656.1,9475.61,9475.61,22000],["2026-02-09",9656.1,9656.1,9295.12,9475.61,30300],["2026-02-10",9385.37,9520.73,9340.24,9340.24,19800],["2026-02-11",9701.22,9746.34,9340.24,9340.24,21100],["2026-02-12",9475.61,9475.61,9295.12,9430.49,6500],["2026-02-13",9475.61,9475.61,9204.88,9385.37,2600],["2026-02-23",9836.59,9836.59,9385.37,9610.98,4700],["2026-02-24",9701.22,9791.46,9385.37,9656.1,2900],["2026-02-25",9430.49,9656.1,9430.49,9656.1,11800],["2026-02-26",9610.98,9610.98,9385.37,9520.73,19900],["2026-02-27",9385.37,9926.83,9340.24,9701.22,33100],["2026-03-02",9475.61,9565.85,9385.37,9475.61,11900],["2026-03-03",9475.61,9475.61,9114.63,9385.37,25700],["2026-03-04",9520.73,9520.73,8970.24,9204.88,55000],["2026-03-05",9204.88,9340.24,9024.39,9024.39,7000],["2026-03-06",9250.0,9250.0,9069.51,9114.63,21600],["2026-03-09",8528.05,8663.41,8482.93,8491.95,85600],["2026-03-10",9024.39,9069.51,8510.0,8843.9,29600],["2026-03-11",8753.66,9159.76,8753.66,9114.63,60800],["2026-03-12",9024.39,9114.63,8934.15,9114.63,3600],["2026-03-13",9024.39,9069.51,9024.39,9024.39,22700],["2026-03-16",9024.39,9069.51,9024.39,9024.39,6000],["2026-03-17",9069.51,9295.12,8970.24,9295.12,25700],["2026-03-18",9204.88,9295.12,9024.39,9204.88,18900],["2026-03-19",8762.68,9295.12,8753.66,9204.88,7900],["2026-03-20",8573.17,9475.61,8573.17,9385.37,10800],["2026-03-23",9024.39,9791.46,9024.39,9340.24,107600],["2026-03-24",9340.24,9520.73,9250.0,9385.37,8900],["2026-03-25",9069.51,9475.61,9024.39,9385.37,37200],["2026-03-26",9114.63,9701.22,9114.63,9475.61,28000],["2026-03-27",9475.61,9475.61,9114.63,9430.49,12900],["2026-03-30",9656.1,9656.1,9295.12,9475.61,40700],["2026-03-31",9295.12,9520.73,9024.39,9385.37,58100],["2026-04-01",9159.76,9565.85,9159.76,9385.37,34100],["2026-04-02",9520.73,9520.73,9295.12,9475.61,11100],["2026-04-03",9295.12,9475.61,9295.12,9430.49,2900],["2026-04-06",9430.49,9475.61,9295.12,9340.24,24800],["2026-04-07",9340.24,9475.61,9340.24,9385.37,5600],["2026-04-08",9475.61,9610.98,9340.24,9610.98,12600],["2026-04-09",9475.61,9565.85,9385.37,9520.73,15200],["2026-04-10",9610.98,9610.98,9430.49,9430.49,10300],["2026-04-13",9430.49,9475.61,9385.37,9475.61,9300],["2026-04-14",9430.49,9475.61,9385.37,9430.49,2500],["2026-04-15",9385.37,9430.49,9250.0,9250.0,14000],["2026-04-16",9430.49,9430.49,9204.88,9204.88,26900],["2026-04-17",9250.0,9475.61,9204.88,9475.61,16700],["2026-04-20",9475.61,9565.85,9340.24,9475.61,11100],["2026-04-21",9430.49,9475.61,9340.24,9340.24,11500],["2026-04-22",9385.37,9385.37,9385.37,9385.37,1000],["2026-04-23",9340.24,9385.37,9295.12,9340.24,12400],["2026-04-24",9385.37,9430.49,9250.0,9385.37,15000],["2026-04-28",9340.24,9340.24,9204.88,9340.24,3500],["2026-04-29",9204.88,9340.24,9204.88,9295.12,11900],["2026-05-04",9295.12,9295.12,9250.0,9250.0,1700],["2026-05-05",9024.39,9250.0,9024.39,9024.39,13200],["2026-05-06",9385.37,9385.37,9024.39,9204.88,1500],["2026-05-07",9114.63,9159.76,9069.51,9069.51,13700],["2026-05-08",9114.63,9114.63,9069.51,9114.63,22600],["2026-05-11",9114.63,9114.63,9024.39,9114.63,30800],["2026-05-12",9024.39,9159.76,9024.39,9114.63,18700],["2026-05-13",9114.63,9114.63,9024.39,9024.39,3300],["2026-05-14",9114.63,9114.63,9024.39,9024.39,10000],["2026-05-15",9069.51,9114.63,9069.51,9114.63,3400],["2026-05-18",9295.12,9295.12,9114.63,9114.63,2500],["2026-05-19",9114.63,9114.63,9024.39,9114.63,18100],["2026-05-20",9340.24,9340.24,9024.39,9024.39,31300],["2026-05-21",9069.51,9114.63,9069.51,9069.51,9800],["2026-05-22",9114.63,9204.88,9069.51,9069.51,10100],["2026-05-25",9159.76,9159.76,9024.39,9069.51,174500],["2026-05-26",9069.51,9069.51,9024.39,9024.39,16900],["2026-05-27",9024.39,9069.51,9015.37,9024.39,6500],["2026-05-28",9024.39,9114.63,9015.37,9024.39,23400],["2026-05-29",9250.0,9385.37,9114.63,9385.37,36100],["2026-06-01",9114.63,9114.63,9069.51,9114.63,34900],["2026-06-02",9114.63,9114.63,9069.51,9114.63,10300],["2026-06-03",9069.51,9114.63,9024.39,9069.51,6100],["2026-06-04",9024.39,9159.76,9024.39,9024.39,56400],["2026-06-05",9159.76,9204.88,9069.51,9204.88,16300],["2026-06-08",9250.0,9250.0,9159.76,9204.88,41000],["2026-06-09",9204.88,9250.0,9159.76,9250.0,43200],["2026-06-10",9250.0,9340.24,9204.88,9204.88,49500],["2026-06-11",9295.12,9430.49,9204.88,9250.0,142300],["2026-06-12",9250.0,9250.0,9010.0,9130.0,39400],["2026-06-15",9120.0,9490.0,8910.0,9000.0,12500],["2026-06-16",9000.0,9240.0,9000.0,9100.0,12800],["2026-06-17",9100.0,9100.0,9020.0,9090.0,3900],["2026-06-18",9060.0,9060.0,9010.0,9010.0,7000],["2026-06-19",9010.0,9010.0,9010.0,9010.0,1200],["2026-06-22",9010.0,9010.0,8960.0,8960.0,15300],["2026-06-23",9000.0,9170.0,9000.0,9130.0,78600],["2026-06-24",9130.0,9150.0,9130.0,9150.0,49700],["2026-06-25",9150.0,9170.0,9150.0,9150.0,9500],["2026-06-26",9180.0,9180.0,9170.0,9180.0,22900],["2026-06-29",9100.0,9120.0,9050.0,9100.0,1500],["2026-06-30",9080.0,9080.0,8660.0,8660.0,31200],["2026-07-01",8970.0,9000.0,8600.0,9000.0,21900],["2026-07-02",9000.0,9000.0,8930.0,8990.0,5400],["2026-07-03",9000.0,9000.0,8950.0,8950.0,5100],["2026-07-06",8930.0,8960.0,8920.0,8950.0,1800],["2026-07-07",8900.0,8980.0,8500.0,8980.0,10400],["2026-07-08",8970.0,8980.0,8800.0,8980.0,7400],["2026-07-09",8970.0,8970.0,8630.0,8940.0,10800],["2026-07-10",8670.0,8950.0,8670.0,8950.0,11400],["2026-07-13",8940.0,8940.0,8650.0,8880.0,4800],["2026-07-14",8860.0,8860.0,8800.0,8800.0,700],["2026-07-15",8680.0,8790.0,8550.0,8740.0,21400],["2026-07-16",8740.0,8740.0,8570.0,8570.0,10400],["2026-07-17",8940.0,8940.0,8570.0,8570.0,2100],["2026-07-20",9060.0,9060.0,8600.0,8600.0,700],["2026-07-21",8600.0,8860.0,8000.0,8320.0,17600],["2026-07-22",8840.0,8880.0,8310.0,8320.0,12000],["2026-07-23",8320.0,8430.0,8150.0,8430.0,27200],["2026-07-24",8430.0,8590.0,8430.0,8550.0,4800],["2026-07-27",8350.0,8410.0,8210.0,8250.0,29200],["2026-07-28",8110.0,8650.0,8110.0,8610.0,15400],["2026-07-29",8860.0,8860.0,8430.0,8560.0,12700],["2026-07-30",8830.0,8830.0,8500.0,8550.0,6900],["2026-07-31",8860.0,8860.0,8320.0,8420.0,10400],["2026-08-03",8590.0,8590.0,8450.0,8490.0,4700],["2026-08-04",8590.0,8590.0,8400.0,8450.0,6100],["2026-08-05",8610.0,8610.0,8450.0,8500.0,6000],["2026-08-06",8500.0,8500.0,8500.0,8500.0,1100],["2026-08-07",8780.0,8780.0,8450.0,8450.0,3600],["2026-08-10",8450.0,8450.0,8200.0,8450.0,9100],["2026-08-11",8930.0,8930.0,8730.0,8730.0,1100],["2026-08-12",8360.0,8450.0,8360.0,8450.0,5400],["2026-08-13",8530.0,8530.0,8450.0,8450.0,8900],["2026-08-14",8730.0,8730.0,8370.0,8370.0,300],["2026-08-17",8680.0,8680.0,8380.0,8560.0,1200],["2026-08-18",8250.0,8500.0,8250.0,8400.0,2700],["2026-08-19",8450.0,8450.0,8210.0,8300.0,3300],["2026-08-20",8300.0,8400.0,8300.0,8400.0,8500],["2026-08-21",8500.0,8900.0,8400.0,8850.0,19300],["2026-08-24",8720.0,8730.0,8680.0,8680.0,1900],["2026-08-25",8550.0,8590.0,8390.0,8530.0,26400],["2026-08-26",8350.0,8520.0,8350.0,8520.0,7500],["2026-08-27",8470.0,8510.0,8400.0,8510.0,4500],["2026-08-28",8530.0,8890.0,8400.0,8890.0,17900],["2026-09-03",8370.0,8730.0,8370.0,8730.0,8900],["2026-09-04",8760.0,8850.0,8500.0,8700.0,7100],["2026-09-07",8380.0,8450.0,8100.0,8380.0,62000],["2026-09-08",8380.0,8390.0,8230.0,8390.0,2600],["2026-09-09",8390.0,8400.0,8200.0,8350.0,11200],["2026-09-10",8300.0,8340.0,8210.0,8330.0,3600],["2026-09-11",8300.0,8320.0,8300.0,8320.0,15000],["2026-09-14",8320.0,8420.0,8250.0,8320.0,22600],["2026-09-15",8310.0,8310.0,8310.0,8310.0,100],["2026-09-16",8600.0,8600.0,8320.0,8470.0,2900],["2026-09-17",8470.0,8470.0,8300.0,8300.0,37900],["2026-09-18",8180.0,8380.0,8180.0,8280.0,24600],["2026-09-21",8290.0,8400.0,8290.0,8400.0,1400],["2026-09-22",8380.0,8490.0,8300.0,8440.0,37700],["2026-09-23",8440.0,8440.0,8350.0,8400.0,3500],["2026-09-24",8400.0,8400.0,8400.0,8400.0,200],["2026-09-25",8160.0,8390.0,8160.0,8390.0,15700],["2026-09-28",8300.0,8500.0,8200.0,8420.0,2800],["2026-09-29",8410.0,8490.0,8240.0,8240.0,32400],["2026-09-30",8480.0,8600.0,8300.0,8550.0,20600],["2026-10-01",8400.0,8560.0,8400.0,8500.0,3900],["2026-10-02",8450.0,8490.0,8400.0,8490.0,8400],["2026-10-05",8500.0,8500.0,8400.0,8500.0,7200],["2026-10-06",8400.0,8500.0,8390.0,8500.0,6400],["2026-10-07",8210.0,8570.0,8210.0,8500.0,7100],["2026-10-08",8500.0,8570.0,7950.0,8510.0,9000],["2026-10-09",8480.0,8500.0,8480.0,8500.0,11500],["2026-10-12",8400.0,8600.0,8400.0,8500.0,26600]]}