{"sym":"GDT","index":false,"bars":[["2009-11-17",3266.7,3266.7,3266.7,3266.7,213340],["2009-11-18",3420.96,3420.96,3339.3,3348.37,71640],["2009-11-19",3185.04,3257.63,3185.04,3185.04,31280],["2009-11-20",3030.78,3030.78,3030.78,3030.78,17680],["2009-11-23",2885.59,2885.59,2885.59,2885.59,3190],["2009-11-24",2749.48,2812.99,2749.48,2749.48,129190],["2009-11-25",2613.36,2622.44,2613.36,2613.36,44130],["2009-11-26",2486.32,2486.32,2486.32,2486.32,1710],["2009-11-27",2486.32,2604.29,2368.36,2368.36,105290],["2009-11-30",2368.36,2368.36,2250.4,2250.4,50890],["2009-12-01",2313.92,2359.29,2277.62,2359.29,24500],["2009-12-02",2404.66,2404.66,2359.29,2395.58,21810],["2009-12-03",2395.58,2395.58,2277.62,2368.36,18200],["2009-12-04",2386.51,2386.51,2250.4,2359.29,13990],["2009-12-07",2268.54,2350.21,2241.32,2241.32,13870],["2009-12-08",2141.51,2141.51,2132.43,2132.43,30590],["2009-12-09",2032.62,2123.36,2032.62,2123.36,2100],["2009-12-10",2123.36,2123.36,2023.54,2123.36,10850],["2009-12-11",2023.54,2041.69,2023.54,2023.54,5330],["2009-12-14",1923.73,2123.36,1923.73,2105.21,10590],["2009-12-15",2087.06,2168.73,2005.39,2023.54,101280],["2009-12-16",2068.91,2068.91,1978.17,2059.84,12090],["2009-12-17",1978.17,2041.69,1960.02,2005.39,17280],["2009-12-18",2023.54,2105.21,2023.54,2105.21,8970],["2009-12-21",2195.95,2205.03,2186.88,2205.03,21770],["2009-12-22",2297.9,2307.47,2106.41,2307.47,14550],["2009-12-23",2211.73,2297.9,2202.15,2297.9,5940],["2009-12-24",2202.15,2384.07,2183.0,2384.07,11090],["2009-12-25",2384.07,2498.96,2384.07,2498.96,86680],["2009-12-28",2623.43,2623.43,2508.54,2623.43,115920],["2009-12-29",2623.43,2680.88,2623.43,2633.01,29390],["2009-12-30",2546.84,2642.58,2546.84,2633.01,18910],["2009-12-31",2585.14,2652.16,2508.54,2508.54,28700],["2010-01-04",2508.54,2565.99,2489.39,2508.54,54110],["2010-01-05",2508.54,2508.54,2384.07,2384.07,54250],["2010-01-06",2317.05,2489.39,2297.9,2470.24,18720],["2010-01-07",2403.22,2470.24,2374.5,2374.5,26900],["2010-01-08",2374.5,2489.39,2374.5,2489.39,181880],["2010-01-11",2422.37,2489.39,2403.22,2489.39,36580],["2010-01-12",2422.37,2556.41,2393.64,2393.64,15140],["2010-01-13",2384.07,2393.64,2317.05,2393.64,10570],["2010-01-14",2393.64,2470.24,2355.35,2393.64,4600],["2010-01-15",2393.64,2393.64,2345.77,2345.77,7030],["2010-01-18",2297.9,2297.9,2240.45,2240.45,11200],["2010-01-19",2240.45,2297.9,2240.45,2259.6,7980],["2010-01-20",2297.9,2297.9,2202.15,2202.15,6250],["2010-01-21",2202.15,2202.15,2096.83,2096.83,17660],["2010-01-22",2029.81,2183.0,2029.81,2183.0,4660],["2010-01-25",2278.75,2278.75,2269.17,2269.17,210],["2010-01-26",2250.03,2269.17,2250.03,2269.17,7560],["2010-01-27",2269.17,2269.17,2163.85,2173.43,30970],["2010-01-28",2221.3,2221.3,2096.83,2221.3,5590],["2010-01-29",2230.88,2230.88,2230.88,2230.88,1030],["2010-02-01",2240.45,2240.45,2125.56,2135.13,4680],["2010-02-02",2135.13,2135.13,2058.53,2058.53,5170],["2010-02-03",2106.41,2154.28,2106.41,2154.28,6650],["2010-02-04",2202.15,2259.6,2202.15,2259.6,1780],["2010-02-05",2259.6,2259.6,2154.28,2154.28,3460],["2010-02-08",2068.11,2192.58,2068.11,2192.58,3640],["2010-02-09",2192.58,2192.58,2087.26,2087.26,13220],["2010-02-10",2106.41,2183.0,2010.66,2183.0,4620],["2010-02-11",2202.15,2202.15,2096.83,2096.83,3890],["2010-02-12",2106.41,2115.98,2106.41,2115.98,4930],["2010-02-22",2202.15,2202.15,2202.15,2202.15,1720],["2010-02-23",2202.15,2202.15,2202.15,2202.15,920],["2010-02-24",2202.15,2202.15,2202.15,2202.15,3870],["2010-02-25",2096.83,2278.75,2096.83,2202.15,910],["2010-02-26",2106.41,2202.15,2106.41,2202.15,6540],["2010-03-01",2106.41,2192.58,2106.41,2192.58,1750],["2010-03-02",2278.75,2278.75,2125.56,2192.58,4320],["2010-03-03",2125.56,2202.15,2125.56,2183.0,5770],["2010-03-04",2202.15,2221.3,2202.15,2202.15,10500],["2010-03-05",2115.98,2221.3,2115.98,2211.73,16770],["2010-03-08",2221.3,2221.3,2211.73,2211.73,27740],["2010-03-09",2202.15,2202.15,2154.28,2202.15,6150],["2010-03-10",2183.0,2202.15,2154.28,2154.28,22990],["2010-03-11",2154.28,2230.88,2154.28,2202.15,61380],["2010-03-12",2202.15,2202.15,2125.56,2125.56,11380],["2010-03-15",2202.15,2230.88,2154.28,2230.88,148240],["2010-03-16",2250.03,2250.03,2202.15,2211.73,16600],["2010-03-17",2221.3,2317.05,2202.15,2307.47,214210],["2010-03-18",2412.79,2412.79,2336.2,2384.07,108430],["2010-03-19",2384.07,2384.07,2269.17,2269.17,82980],["2010-03-22",2269.17,2288.32,2230.88,2288.32,34250],["2010-03-23",2288.32,2288.32,2183.0,2183.0,143360],["2010-03-24",2269.17,2269.17,2173.43,2192.58,20900],["2010-03-25",2183.0,2192.58,2106.41,2106.41,25700],["2010-03-26",2192.58,2211.73,2154.28,2202.15,41110],["2010-03-29",2144.71,2154.28,2096.83,2096.83,117220],["2010-03-30",2173.43,2173.43,2068.11,2068.11,20010],["2010-03-31",2135.13,2135.13,1991.51,1991.51,22210],["2010-04-01",1991.51,2087.26,1991.51,2087.26,20390],["2010-04-02",2039.38,2106.41,2010.66,2087.26,52620],["2010-04-05",2039.38,2115.98,2029.81,2096.83,17000],["2010-04-06",2096.83,2106.41,2058.53,2096.83,24720],["2010-04-07",2096.83,2096.83,2029.81,2039.38,4500],["2010-04-08",2010.66,2068.11,1991.51,1991.51,35380],["2010-04-09",2087.26,2087.26,2087.26,2087.26,13110],["2010-04-12",2183.0,2183.0,2183.0,2183.0,66760],["2010-04-13",2202.15,2288.32,2154.28,2288.32,239340],["2010-04-14",2288.32,2288.32,2230.88,2240.45,105980],["2010-04-15",2336.2,2345.77,2297.9,2345.77,139720],["2010-04-16",2460.67,2460.67,2441.52,2460.67,257240],["2010-04-19",2575.56,2575.56,2489.39,2575.56,366850],["2010-04-20",2671.31,2680.88,2489.39,2575.56,131880],["2010-04-21",2575.56,2575.56,2451.09,2451.09,169880],["2010-04-22",2451.09,2479.82,2336.2,2336.2,127580],["2010-04-26",2297.9,2451.09,2297.9,2364.92,160370],["2010-04-27",2451.09,2451.09,2297.9,2297.9,59720],["2010-04-28",2288.32,2384.07,2259.6,2269.17,165120],["2010-04-29",2269.17,2297.9,2269.17,2297.9,70290],["2010-05-04",2345.77,2374.5,2307.47,2317.05,45980],["2010-05-05",2317.05,2317.05,2221.3,2230.88,70420],["2010-05-06",2230.88,2336.2,2230.88,2336.2,101710],["2010-05-07",2441.52,2451.09,2393.64,2451.09,600220],["2010-05-10",2537.26,2565.99,2355.35,2565.99,280180],["2010-05-11",2633.01,2633.01,2441.52,2441.52,71390],["2010-05-12",2345.77,2355.35,2326.62,2326.62,69180],["2010-05-13",2384.07,2384.07,2211.73,2211.73,144740],["2010-05-14",2307.47,2307.47,2211.73,2240.45,19260],["2010-05-17",2288.32,2288.32,2135.13,2154.28,68870],["2010-05-18",2135.13,2183.0,2135.13,2144.71,33050],["2010-05-19",2144.71,2144.71,2048.96,2048.96,109780],["2010-05-20",1962.79,2106.41,1962.79,2106.41,21380],["2010-05-21",2001.09,2010.66,2001.09,2001.09,94800],["2010-05-24",2087.26,2096.83,2001.09,2096.83,31880],["2010-05-25",2068.11,2135.13,2001.09,2029.81,22630],["2010-05-26",2029.81,2125.56,2029.81,2125.56,47340],["2010-05-27",2192.58,2192.58,2106.41,2154.28,10680],["2010-05-28",2202.15,2211.73,2183.0,2183.0,52530],["2010-05-31",2106.41,2202.15,2087.26,2115.98,12500],["2010-06-01",2106.41,2115.98,2077.68,2106.41,14740],["2010-06-02",2077.68,2125.56,2077.68,2106.41,16150],["2010-06-03",2106.41,2183.0,2077.68,2096.83,48770],["2010-06-04",2077.68,2154.28,2077.68,2077.68,10870],["2010-06-07",2010.66,2058.53,1991.51,2010.66,45860],["2010-06-08",2010.66,2010.66,2010.66,2010.66,29300],["2010-06-09",2010.66,2068.11,2010.66,2029.81,3720],["2010-06-10",2048.96,2068.11,2010.66,2068.11,17450],["2010-06-11",2077.68,2087.26,2048.96,2058.53,31010],["2010-06-14",2106.41,2125.56,2096.83,2125.56,36910],["2010-06-15",2173.43,2173.43,2125.56,2125.56,25040],["2010-06-16",2125.56,2144.71,2125.56,2135.13,36940],["2010-06-17",2135.13,2144.71,2106.41,2135.13,39510],["2010-06-18",2106.41,2106.41,2106.41,2106.41,33130],["2010-06-21",2106.41,2163.85,2106.41,2163.85,61190],["2010-06-22",2173.43,2202.15,2154.28,2154.28,60830],["2010-06-23",2154.28,2183.0,2154.28,2154.28,25310],["2010-06-24",2154.28,2163.85,2106.41,2115.98,55160],["2010-06-25",2115.98,2115.98,2048.96,2048.96,56870],["2010-06-28",2106.41,2135.13,2068.11,2068.11,37060],["2010-06-29",2163.85,2163.85,2135.13,2163.85,59930],["2010-06-30",2163.85,2211.73,2135.13,2135.13,109310],["2010-07-01",2125.56,2144.71,2096.83,2106.41,22900],["2010-07-02",2135.13,2154.28,2106.41,2106.41,44210],["2010-07-05",2115.98,2173.43,2115.98,2154.28,29610],["2010-07-06",2115.98,2115.98,2077.68,2106.41,49620],["2010-07-07",2192.58,2192.58,2068.11,2068.11,9440],["2010-07-08",2135.13,2135.13,2068.11,2068.11,16280],["2010-07-09",2106.41,2106.41,2068.11,2068.11,16160],["2010-07-12",2077.68,2077.68,2068.11,2077.68,14870],["2010-07-13",2106.41,2125.56,2106.41,2115.98,35120],["2010-07-14",2173.43,2173.43,2096.83,2096.83,7900],["2010-07-15",2096.83,2106.41,2068.11,2106.41,18050],["2010-07-16",2058.53,2096.83,2048.96,2096.83,14030],["2010-07-19",2096.83,2096.83,2048.96,2048.96,13150],["2010-07-20",2058.53,2087.26,2058.53,2087.26,17280],["2010-07-21",2106.41,2106.41,2068.11,2077.68,8590],["2010-07-22",2068.11,2087.26,2048.96,2048.96,18160],["2010-07-23",2068.11,2068.11,2029.81,2048.96,15850],["2010-07-26",2029.81,2039.38,2029.81,2029.81,16730],["2010-07-27",2020.24,2048.96,2010.66,2029.81,18240],["2010-07-28",2010.66,2010.66,2001.09,2010.66,16720],["2010-07-29",1962.79,1962.79,1953.21,1962.79,10970],["2010-07-30",1962.79,2010.66,1962.79,1972.36,22670],["2010-08-02",1934.06,2001.09,1934.06,2001.09,6160],["2010-08-03",1972.36,1981.94,1972.36,1981.94,30280],["2010-08-04",1972.36,1972.36,1886.19,1962.79,20470],["2010-08-05",1962.79,1962.79,1914.92,1924.49,11800],["2010-08-06",1914.92,1924.49,1895.77,1895.77,17970],["2010-08-09",1886.19,1886.19,1828.74,1828.74,9610],["2010-08-10",1800.02,1847.89,1800.02,1800.02,29210],["2010-08-11",1857.47,1857.47,1800.02,1857.47,27580],["2010-08-12",1828.74,1828.74,1771.3,1771.3,71170],["2010-08-13",1771.3,1819.17,1761.72,1819.17,14280],["2010-08-16",1847.89,1905.34,1847.89,1905.34,25130],["2010-08-17",1914.92,1914.92,1828.74,1876.62,14240],["2010-08-18",1953.21,1953.21,1857.47,1857.47,5440],["2010-08-19",1838.32,1838.32,1828.74,1838.32,10340],["2010-08-20",1819.17,1819.17,1809.6,1819.17,12160],["2010-08-23",1819.17,1819.17,1809.6,1809.6,28950],["2010-08-24",1742.57,1752.15,1733.0,1742.57,30130],["2010-08-25",1675.55,1675.55,1656.4,1656.4,21350],["2010-08-26",1733.0,1733.0,1656.4,1713.85,20050],["2010-08-27",1665.98,1723.42,1637.25,1723.42,3890],["2010-08-30",1771.3,1809.6,1771.3,1809.6,20810],["2010-08-31",1867.04,1867.04,1733.0,1867.04,12470],["2010-09-01",1867.04,1867.04,1790.45,1819.17,62310],["2010-09-06",1828.74,1886.19,1819.17,1867.04,24720],["2010-09-07",1905.34,1905.34,1790.45,1790.45,7420],["2010-09-08",1780.87,1780.87,1733.0,1761.72,28500],["2010-09-09",1819.17,1819.17,1752.15,1771.3,4620],["2010-09-10",1771.3,1819.17,1761.72,1771.3,39150],["2010-09-13",1694.7,1809.6,1694.7,1723.42,1030],["2010-09-14",1800.02,1800.02,1800.02,1800.02,190],["2010-09-15",1819.17,1819.17,1733.0,1733.0,2250],["2010-09-16",1733.0,1780.87,1733.0,1771.3,2640],["2010-09-17",1771.3,1838.32,1752.15,1819.17,2700],["2010-09-20",1761.72,1867.04,1761.72,1819.17,2770],["2010-09-21",1857.47,1857.47,1771.3,1857.47,1200],["2010-09-22",1847.89,1847.89,1800.02,1819.17,4890],["2010-09-23",1809.6,1809.6,1752.15,1752.15,8980],["2010-09-24",1752.15,1771.3,1752.15,1771.3,3990],["2010-09-27",1752.15,1819.17,1752.15,1819.17,1770],["2010-09-28",1819.17,1819.17,1819.17,1819.17,3520],["2010-09-29",1780.87,1780.87,1771.3,1771.3,6930],["2010-09-30",1790.45,1790.45,1771.3,1780.87,6390],["2010-10-01",1752.15,1809.6,1752.15,1809.6,2160],["2010-10-04",1809.6,1819.17,1809.6,1819.17,18000],["2010-10-05",1809.6,1819.17,1809.6,1819.17,3500],["2010-10-06",1819.17,1819.17,1819.17,1819.17,8300],["2010-10-07",1800.02,1800.02,1800.02,1800.02,3900],["2010-10-08",1819.17,1819.17,1800.02,1800.02,5440],["2010-10-11",1771.3,1800.02,1771.3,1800.02,5110],["2010-10-12",1800.02,1809.6,1790.45,1809.6,6690],["2010-10-13",1819.17,1819.17,1819.17,1819.17,9900],["2010-10-14",1819.17,1828.74,1780.87,1819.17,10300],["2010-10-15",1819.17,1819.17,1800.02,1819.17,18210],["2010-10-18",1819.17,1828.74,1819.17,1828.74,6410],["2010-10-19",1828.74,1828.74,1780.87,1819.17,9500],["2010-10-20",1819.17,1819.17,1771.3,1819.17,31360],["2010-10-21",1819.17,1828.74,1809.6,1828.74,7070],["2010-10-22",1819.17,1819.17,1809.6,1809.6,9500],["2010-10-25",1819.17,1828.74,1819.17,1828.74,6380],["2010-10-26",1838.32,1838.32,1819.17,1819.17,5990],["2010-10-27",1819.17,1828.74,1819.17,1819.17,6750],["2010-10-28",1838.32,1867.04,1838.32,1847.89,7100],["2010-10-29",1857.47,1867.04,1857.47,1857.47,10210],["2010-11-01",1809.6,1857.47,1809.6,1857.47,810],["2010-11-02",1828.74,1838.32,1828.74,1838.32,1410],["2010-11-03",1819.17,1819.17,1771.3,1771.3,130],["2010-11-04",1752.15,1838.32,1752.15,1838.32,3470],["2010-11-05",1867.04,1867.04,1838.32,1838.32,60],["2010-11-08",1857.47,1867.04,1857.47,1867.04,110],["2010-11-09",1800.02,1847.89,1790.45,1847.89,6550],["2010-11-10",1800.02,1819.17,1800.02,1800.02,10000],["2010-11-11",1790.45,1809.6,1780.87,1809.6,7270],["2010-11-12",1771.3,1800.02,1752.15,1800.02,13110],["2010-11-15",1713.85,1780.87,1713.85,1780.87,6110],["2010-11-16",1780.87,1790.45,1761.72,1780.87,14660],["2010-11-17",1800.02,1819.17,1780.87,1780.87,4610],["2010-11-18",1704.27,1809.6,1704.27,1809.6,5600],["2010-11-19",1819.17,1828.74,1800.02,1828.74,6560],["2010-11-22",1819.17,1838.32,1819.17,1819.17,17950],["2010-11-23",1819.17,1847.89,1819.17,1847.89,810],["2010-11-24",1819.17,1838.32,1819.17,1838.32,1010],["2010-11-25",1838.32,1867.04,1809.6,1867.04,8350],["2010-11-26",1917.5,1947.78,1917.5,1947.78,5010],["2010-11-29",1887.23,1887.23,1856.95,1856.95,5200],["2010-11-30",1826.67,1927.6,1826.67,1927.6,2230],["2010-12-01",1937.69,1937.69,1856.95,1856.95,7230],["2010-12-02",1927.6,1927.6,1856.95,1856.95,20],["2010-12-03",1917.5,1927.6,1907.41,1917.5,22550],["2010-12-06",1907.41,1917.5,1907.41,1917.5,6120],["2010-12-07",1917.5,1917.5,1917.5,1917.5,4150],["2010-12-08",1917.5,1917.5,1897.32,1897.32,37710],["2010-12-09",1927.6,1927.6,1927.6,1927.6,60],["2010-12-10",1937.69,1947.78,1907.41,1947.78,26030],["2010-12-13",1957.87,2008.33,1947.78,1998.24,15720],["2010-12-14",2008.33,2008.33,1957.87,1957.87,13000],["2010-12-15",1967.96,1967.96,1947.78,1947.78,15600],["2010-12-16",1917.5,1917.5,1867.04,1907.41,2010],["2010-12-17",1937.69,1937.69,1907.41,1917.5,220],["2010-12-20",1917.5,1937.69,1917.5,1917.5,5130],["2010-12-21",1877.13,1917.5,1877.13,1917.5,2640],["2010-12-22",1937.69,1947.78,1917.5,1947.78,17600],["2010-12-23",1957.87,1957.87,1957.87,1957.87,10],["2010-12-24",1957.87,1957.87,1917.5,1917.5,13200],["2010-12-27",1937.69,1947.78,1937.69,1947.78,12550],["2010-12-28",1957.87,1967.96,1957.87,1967.96,10100],["2010-12-29",1967.96,1967.96,1947.78,1967.96,21050],["2010-12-30",1967.96,2018.42,1967.96,2018.42,9200],["2010-12-31",2018.42,2018.42,1957.87,2018.42,30610],["2011-01-04",2068.88,2068.88,2038.61,2038.61,110],["2011-01-05",1947.78,1947.78,1947.78,1947.78,1610],["2011-01-06",2008.33,2008.33,2008.33,2008.33,10],["2011-01-07",1957.87,1957.87,1957.87,1957.87,70],["2011-01-10",1917.5,1988.15,1897.32,1897.32,520],["2011-01-11",1907.41,1907.41,1907.41,1907.41,200],["2011-01-12",1917.5,1917.5,1917.5,1917.5,2010],["2011-01-13",1917.5,1917.5,1867.04,1907.41,1220],["2011-01-14",1877.13,1877.13,1877.13,1877.13,1000],["2011-01-17",1897.32,1917.5,1836.77,1836.77,2750],["2011-01-18",1836.77,1897.32,1836.77,1897.32,460],["2011-01-19",1917.5,1927.6,1917.5,1927.6,1000],["2011-01-20",1957.87,1957.87,1957.87,1957.87,800],["2011-01-21",1867.04,1957.87,1867.04,1957.87,40],["2011-01-24",1957.87,1957.87,1957.87,1957.87,0],["2011-01-25",1957.87,1957.87,1957.87,1957.87,0],["2011-01-26",1917.5,1917.5,1867.04,1867.04,780],["2011-01-27",1937.69,1937.69,1937.69,1937.69,10],["2011-01-28",1867.04,1957.87,1867.04,1957.87,150],["2011-02-08",1957.87,1957.87,1957.87,1957.87,0],["2011-02-09",1988.15,1988.15,1988.15,1988.15,20],["2011-02-10",1897.32,1917.5,1897.32,1917.5,4030],["2011-02-11",1917.5,1917.5,1917.5,1917.5,0],["2011-02-14",1917.5,1917.5,1917.5,1917.5,0],["2011-02-15",1927.6,1927.6,1927.6,1927.6,100],["2011-02-16",1927.6,1927.6,1927.6,1927.6,20],["2011-02-17",1836.77,1836.77,1836.77,1836.77,630],["2011-02-18",1836.77,1917.5,1766.12,1917.5,2130],["2011-02-21",1826.67,1917.5,1826.67,1917.5,790],["2011-02-22",1917.5,1917.5,1917.5,1917.5,0],["2011-02-23",1867.04,1887.23,1867.04,1887.23,60],["2011-02-24",1816.58,1816.58,1796.4,1806.49,2010],["2011-02-25",1877.13,1877.13,1877.13,1877.13,50],["2011-02-28",1836.77,1836.77,1826.67,1826.67,300],["2011-03-01",1846.86,1846.86,1846.86,1846.86,10],["2011-03-02",1766.12,1846.86,1756.03,1846.86,430],["2011-03-03",1806.49,1806.49,1806.49,1806.49,330],["2011-03-04",1796.4,1796.4,1745.94,1745.94,1520],["2011-03-07",1665.2,1665.2,1665.2,1665.2,2300],["2011-03-08",1614.74,1715.66,1614.74,1715.66,2840],["2011-03-09",1634.92,1634.92,1634.92,1634.92,500],["2011-03-10",1715.66,1715.66,1715.66,1715.66,510],["2011-03-11",1786.31,1786.31,1786.31,1786.31,600],["2011-03-14",1806.49,1806.49,1766.12,1766.12,30],["2011-03-15",1766.12,1766.12,1766.12,1766.12,0],["2011-03-16",1796.4,1796.4,1796.4,1796.4,10],["2011-03-17",1715.66,1806.49,1715.66,1806.49,80],["2011-03-18",1725.75,1836.77,1725.75,1836.77,1550],["2011-03-21",1836.77,1836.77,1836.77,1836.77,0],["2011-03-22",1766.12,1846.86,1766.12,1846.86,50],["2011-03-23",1766.12,1806.49,1766.12,1806.49,40],["2011-03-24",1766.12,1867.04,1735.84,1867.04,2340],["2011-03-25",1776.21,1776.21,1776.21,1776.21,90],["2011-03-28",1846.86,1846.86,1846.86,1846.86,10],["2011-03-29",1846.86,1846.86,1816.58,1816.58,7110],["2011-03-30",1735.84,1806.49,1725.75,1806.49,260],["2011-03-31",1887.23,1887.23,1887.23,1887.23,110],["2011-04-01",1867.04,1867.04,1867.04,1867.04,10],["2011-04-04",1867.04,1867.04,1867.04,1867.04,0],["2011-04-05",1867.04,1867.04,1867.04,1867.04,0],["2011-04-06",1867.04,1867.04,1867.04,1867.04,170],["2011-04-07",1867.04,1867.04,1867.04,1867.04,0],["2011-04-08",1776.21,1776.21,1776.21,1776.21,1050],["2011-04-13",1695.48,1715.66,1695.48,1715.66,1110],["2011-04-14",1715.66,1715.66,1715.66,1715.66,0],["2011-04-15",1715.66,1715.66,1715.66,1715.66,0],["2011-04-18",1675.29,1675.29,1675.29,1675.29,700],["2011-04-19",1685.38,1685.38,1665.2,1665.2,710],["2011-04-20",1584.46,1695.48,1584.46,1594.56,4020],["2011-04-21",1655.11,1655.11,1655.11,1655.11,10],["2011-04-22",1655.11,1655.11,1655.11,1655.11,0],["2011-04-25",1675.29,1675.29,1675.29,1675.29,600],["2011-04-26",1604.65,1715.66,1604.65,1715.66,530],["2011-04-27",1715.66,1715.66,1715.66,1715.66,0],["2011-04-28",1665.2,1665.2,1665.2,1665.2,500],["2011-04-29",1665.2,1665.2,1584.46,1584.46,130],["2011-05-04",1513.82,1513.82,1513.82,1513.82,10],["2011-05-05",1589.51,1589.51,1589.51,1589.51,10],["2011-05-06",1567.88,1567.88,1567.88,1567.88,110],["2011-05-09",1492.19,1643.57,1492.19,1643.57,2810],["2011-05-10",1567.88,1643.57,1567.88,1643.57,20],["2011-05-11",1567.88,1578.7,1567.88,1578.7,40],["2011-05-12",1524.63,1578.7,1503.01,1578.7,1030],["2011-05-13",1513.82,1621.95,1513.82,1621.95,2190],["2011-05-16",1621.95,1621.95,1621.95,1621.95,0],["2011-05-17",1621.95,1621.95,1621.95,1621.95,2000],["2011-05-18",1600.32,1600.32,1600.32,1600.32,100],["2011-05-19",1524.63,1600.32,1524.63,1600.32,210],["2011-05-20",1524.63,1524.63,1524.63,1524.63,130],["2011-05-23",1470.57,1470.57,1448.94,1448.94,5550],["2011-05-24",1394.88,1448.94,1384.06,1448.94,1030],["2011-05-25",1448.94,1448.94,1384.06,1384.06,4060],["2011-05-26",1319.18,1448.94,1319.18,1448.94,3570],["2011-05-27",1513.82,1513.82,1459.75,1503.01,1080],["2011-05-30",1524.63,1524.63,1438.13,1438.13,2000],["2011-05-31",1394.88,1448.94,1384.06,1448.94,1700],["2011-06-01",1481.38,1481.38,1448.94,1448.94,6000],["2011-06-02",1459.75,1459.75,1448.94,1448.94,4000],["2011-06-03",1503.01,1503.01,1427.31,1492.19,6580],["2011-06-06",1427.31,1427.31,1427.31,1427.31,1000],["2011-06-07",1492.19,1492.19,1492.19,1492.19,6000],["2011-06-08",1427.31,1492.19,1427.31,1492.19,570],["2011-06-09",1438.13,1492.19,1438.13,1492.19,1020],["2011-06-10",1470.57,1503.01,1448.94,1503.01,3740],["2011-06-13",1481.38,1481.38,1481.38,1481.38,700],["2011-06-14",1470.57,1524.63,1470.57,1524.63,700],["2011-06-15",1448.94,1481.38,1448.94,1448.94,9010],["2011-06-16",1405.69,1481.38,1394.88,1481.38,7270],["2011-06-17",1427.31,1427.31,1427.31,1427.31,1990],["2011-06-20",1405.69,1405.69,1405.69,1405.69,500],["2011-06-21",1448.94,1459.75,1438.13,1438.13,1600],["2011-06-22",1470.57,1470.57,1470.57,1470.57,210],["2011-06-23",1438.13,1438.13,1427.31,1427.31,1710],["2011-06-24",1405.69,1427.31,1405.69,1427.31,400],["2011-06-27",1492.19,1492.19,1470.57,1470.57,280],["2011-06-28",1470.57,1481.38,1459.75,1481.38,2290],["2011-06-29",1551.37,1551.37,1551.37,1551.37,10],["2011-06-30",1621.35,1621.35,1621.35,1621.35,10],["2011-07-01",1633.02,1633.02,1633.02,1633.02,10],["2011-07-04",1574.69,1574.69,1551.37,1551.37,3270],["2011-07-05",1586.36,1586.36,1574.69,1574.69,840],["2011-07-06",1516.37,1516.37,1516.37,1516.37,50],["2011-07-07",1528.04,1528.04,1528.04,1528.04,1010],["2011-07-08",1458.05,1481.38,1458.05,1481.38,1250],["2011-07-11",1493.04,1551.37,1493.04,1551.37,90],["2011-07-12",1574.69,1574.69,1574.69,1574.69,90],["2011-07-13",1539.7,1574.69,1539.7,1574.69,160],["2011-07-14",1574.69,1574.69,1574.69,1574.69,0],["2011-07-15",1574.69,1574.69,1563.03,1563.03,100],["2011-07-18",1539.7,1539.7,1539.7,1539.7,200],["2011-07-19",1609.69,1609.69,1609.69,1609.69,30],["2011-07-20",1656.35,1679.67,1574.69,1574.69,1260],["2011-07-21",1551.37,1551.37,1551.37,1551.37,270],["2011-07-22",1586.36,1586.36,1551.37,1574.69,540],["2011-07-25",1516.37,1516.37,1516.37,1516.37,150],["2011-07-26",1574.69,1574.69,1574.69,1574.69,20],["2011-07-27",1598.02,1598.02,1598.02,1598.02,20],["2011-07-28",1609.69,1609.69,1574.69,1598.02,390],["2011-07-29",1551.37,1551.37,1528.04,1528.04,1150],["2011-08-01",1598.02,1598.02,1598.02,1598.02,20],["2011-08-02",1598.02,1598.02,1598.02,1598.02,0],["2011-08-03",1621.35,1621.35,1621.35,1621.35,30],["2011-08-04",1551.37,1563.03,1551.37,1563.03,5390],["2011-08-05",1586.36,1586.36,1586.36,1586.36,200],["2011-08-08",1516.37,1516.37,1516.37,1516.37,400],["2011-08-09",1516.37,1516.37,1446.39,1446.39,1820],["2011-08-10",1516.37,1516.37,1434.72,1516.37,3530],["2011-08-11",1516.37,1516.37,1516.37,1516.37,0],["2011-08-12",1516.37,1516.37,1516.37,1516.37,30],["2011-08-15",1563.03,1563.03,1469.71,1539.7,70],["2011-08-16",1469.71,1493.04,1469.71,1481.38,1390],["2011-08-17",1528.04,1528.04,1528.04,1528.04,50],["2011-08-18",1539.7,1563.03,1539.7,1563.03,90],["2011-08-19",1504.71,1528.04,1493.04,1528.04,1010],["2011-08-22",1574.69,1574.69,1574.69,1574.69,10],["2011-08-23",1539.7,1563.03,1539.7,1563.03,690],["2011-08-24",1551.37,1551.37,1551.37,1551.37,280],["2011-08-25",1551.37,1551.37,1551.37,1551.37,1000],["2011-08-26",1563.03,1563.03,1563.03,1563.03,20],["2011-08-29",1574.69,1574.69,1574.69,1574.69,660],["2011-08-30",1621.35,1621.35,1539.7,1574.69,890],["2011-08-31",1574.69,1598.02,1574.69,1598.02,950],["2011-09-01",1574.69,1598.02,1551.37,1574.69,4840],["2011-09-05",1598.02,1598.02,1598.02,1598.02,130],["2011-09-06",1598.02,1598.02,1528.04,1574.69,380],["2011-09-07",1551.37,1586.36,1528.04,1586.36,3560],["2011-09-08",1563.03,1621.35,1563.03,1609.69,6920],["2011-09-09",1621.35,1621.35,1563.03,1609.69,120],["2011-09-12",1621.35,1621.35,1621.35,1621.35,740],["2011-09-13",1633.02,1633.02,1586.36,1621.35,3170],["2011-09-14",1586.36,1609.69,1574.69,1609.69,3680],["2011-09-15",1574.69,1609.69,1563.03,1609.69,2050],["2011-09-16",1609.69,1609.69,1609.69,1609.69,10],["2011-09-19",1539.7,1609.69,1539.7,1609.69,1110],["2011-09-20",1609.69,1609.69,1609.69,1609.69,210],["2011-09-21",1609.69,1679.67,1609.69,1668.01,1450],["2011-09-22",1691.34,1749.66,1691.34,1749.66,3930],["2011-09-23",1831.31,1831.31,1749.66,1831.31,540],["2011-09-26",1749.66,1831.31,1749.66,1819.65,1110],["2011-09-27",1866.3,1866.3,1866.3,1866.3,10],["2011-09-28",1866.3,1866.3,1866.3,1866.3,90],["2011-09-29",1912.96,1912.96,1912.96,1912.96,50],["2011-09-30",1971.28,1971.28,1866.3,1959.62,2130],["2011-10-03",1866.3,1866.3,1866.3,1866.3,100],["2011-10-04",1924.63,1924.63,1924.63,1924.63,10],["2011-10-05",1831.31,2017.94,1831.31,2017.94,3020],["2011-10-06",1924.63,1924.63,1924.63,1924.63,45610],["2011-10-07",1831.31,1959.62,1831.31,1831.31,950],["2011-10-10",1854.64,1854.64,1854.64,1854.64,10],["2011-10-11",1889.63,1889.63,1889.63,1889.63,30],["2011-10-12",1807.98,1842.98,1807.98,1842.98,20],["2011-10-13",1842.98,1842.98,1842.98,1842.98,210],["2011-10-14",1842.98,1842.98,1842.98,1842.98,0],["2011-10-17",1842.98,1842.98,1842.98,1842.98,130],["2011-10-18",1842.98,1842.98,1842.98,1842.98,0],["2011-10-19",1842.98,1842.98,1842.98,1842.98,1300],["2011-10-20",1842.98,1842.98,1842.98,1842.98,0],["2011-10-21",1831.31,1831.31,1831.31,1831.31,110],["2011-10-24",1831.31,1831.31,1831.31,1831.31,1000],["2011-10-25",1784.65,1784.65,1784.65,1784.65,680],["2011-10-26",1784.65,1842.98,1784.65,1842.98,2010],["2011-10-27",1761.32,1866.3,1761.32,1761.32,5140],["2011-10-28",1842.98,1842.98,1842.98,1842.98,3710],["2011-10-31",1784.65,1784.65,1784.65,1784.65,40],["2011-11-01",1866.3,1866.3,1842.98,1842.98,50],["2011-11-02",1842.98,1842.98,1842.98,1842.98,0],["2011-11-03",1842.98,1842.98,1842.98,1842.98,0],["2011-11-04",1761.32,1819.65,1761.32,1819.65,20],["2011-11-07",1807.98,1807.98,1807.98,1807.98,740],["2011-11-08",1726.33,1726.33,1726.33,1726.33,4170],["2011-11-09",1644.68,1796.32,1644.68,1796.32,9010],["2011-11-10",1796.32,1796.32,1796.32,1796.32,0],["2011-11-11",1796.32,1796.32,1796.32,1796.32,0],["2011-11-14",1796.32,1796.32,1796.32,1796.32,0],["2011-11-15",1796.32,1796.32,1796.32,1796.32,0],["2011-11-16",1796.32,1866.3,1796.32,1866.3,25000],["2011-11-17",1866.3,1866.3,1866.3,1866.3,0],["2011-11-18",1866.3,1866.3,1772.99,1854.64,120],["2011-11-21",1854.64,1854.64,1854.64,1854.64,0],["2011-11-22",1866.3,1866.3,1866.3,1866.3,50],["2011-11-23",1866.3,1866.3,1866.3,1866.3,0],["2011-11-24",1772.99,1772.99,1772.99,1772.99,15000],["2011-11-25",1796.32,1796.32,1796.32,1796.32,10],["2011-11-28",1796.32,1796.32,1796.32,1796.32,0],["2011-11-29",1714.67,1714.67,1714.67,1714.67,1230],["2011-11-30",1714.67,1714.67,1714.67,1714.67,100],["2011-12-01",1668.01,1796.32,1668.01,1796.32,11030],["2011-12-02",1877.97,1877.97,1866.3,1866.3,1970],["2011-12-05",1842.98,1842.98,1784.65,1784.65,2020],["2011-12-06",1807.98,1866.3,1807.98,1866.3,440],["2011-12-07",1866.3,1866.3,1866.3,1866.3,0],["2011-12-08",1807.98,1807.98,1807.98,1807.98,100],["2011-12-09",1831.31,1831.31,1831.31,1831.31,20],["2011-12-12",1831.31,1831.31,1831.31,1831.31,0],["2011-12-13",1749.66,1749.66,1749.66,1749.66,100],["2011-12-14",1668.01,1668.01,1668.01,1668.01,20],["2011-12-15",1633.02,1749.66,1598.02,1749.66,140],["2011-12-16",1726.33,1749.66,1726.33,1749.66,2100],["2011-12-19",1749.66,1831.31,1668.01,1668.01,8520],["2011-12-20",1668.01,1749.66,1668.01,1749.66,3050],["2011-12-21",1819.65,1819.65,1819.65,1819.65,250],["2011-12-22",1749.66,1749.66,1738.0,1738.0,4000],["2011-12-23",1668.01,1807.98,1668.01,1807.98,2000],["2011-12-26",1726.33,1866.3,1726.33,1866.3,660],["2011-12-27",1807.98,1866.3,1807.98,1866.3,4500],["2011-12-28",1866.3,1912.96,1866.3,1912.96,11100],["2011-12-29",1947.96,1959.62,1947.96,1959.62,300],["2011-12-30",2006.28,2006.28,2006.28,2006.28,7000],["2012-01-03",1912.96,1912.96,1912.96,1912.96,10],["2012-01-04",1819.65,1819.65,1819.65,1819.65,10],["2012-01-05",1819.65,1819.65,1819.65,1819.65,0],["2012-01-06",1819.65,1819.65,1796.32,1796.32,1000],["2012-01-09",1877.97,1877.97,1877.97,1877.97,3000],["2012-01-10",1889.63,1936.29,1889.63,1936.29,30],["2012-01-11",1866.3,1971.28,1866.3,1971.28,3110],["2012-01-12",1877.97,1971.28,1877.97,1971.28,8010],["2012-01-13",1971.28,1971.28,1971.28,1971.28,0],["2012-01-16",1971.28,1971.28,1971.28,1971.28,0],["2012-01-17",1877.97,1877.97,1877.97,1877.97,500],["2012-01-18",1877.97,1877.97,1877.97,1877.97,0],["2012-01-19",1924.63,1936.29,1924.63,1936.29,10150],["2012-01-20",1842.98,2029.61,1842.98,2029.61,3260],["2012-01-30",2087.93,2087.93,2087.93,2087.93,3000],["2012-01-31",2087.93,2087.93,2087.93,2087.93,0],["2012-02-01",1994.61,2122.92,1994.61,2122.92,25070],["2012-02-02",2017.94,2017.94,2017.94,2017.94,10],["2012-02-03",1924.63,1924.63,1924.63,1924.63,10],["2012-02-06",1924.63,2017.94,1924.63,2017.94,7910],["2012-02-07",2041.27,2111.26,2041.27,2111.26,8840],["2012-02-08",2087.93,2122.92,2087.93,2122.92,20],["2012-02-09",2017.94,2017.94,2017.94,2017.94,30],["2012-02-10",2017.94,2017.94,2017.94,2017.94,0],["2012-02-13",2052.94,2052.94,1924.63,1924.63,160],["2012-02-14",1924.63,1924.63,1924.63,1924.63,0],["2012-02-15",2006.28,2006.28,1994.61,1994.61,150],["2012-02-16",1912.96,1912.96,1912.96,1912.96,10],["2012-02-17",1971.28,1971.28,1971.28,1971.28,10],["2012-02-20",1982.95,1982.95,1971.28,1971.28,270],["2012-02-21",1924.63,1924.63,1924.63,1924.63,40],["2012-02-22",1994.61,1994.61,1971.28,1971.28,200],["2012-02-23",1909.29,1909.29,1909.29,1909.29,1000],["2012-02-24",1983.68,1996.08,1983.68,1996.08,4280],["2012-02-27",2045.67,2095.26,1896.9,2095.26,1150],["2012-02-28",2095.26,2095.26,2095.26,2095.26,0],["2012-02-29",2095.26,2095.26,1996.08,2008.48,770],["2012-03-01",1934.09,2107.66,1934.09,2107.66,13760],["2012-03-02",2095.26,2169.65,2095.26,2169.65,23000],["2012-03-05",2244.04,2268.84,2231.64,2268.84,3320],["2012-03-06",2343.22,2343.22,2343.22,2343.22,20],["2012-03-07",2231.64,2231.64,2231.64,2231.64,5060],["2012-03-08",2144.86,2293.63,2132.46,2293.63,2770],["2012-03-09",2268.84,2268.84,2182.05,2182.05,2180],["2012-03-12",2107.66,2107.66,2082.87,2082.87,1970],["2012-03-13",1983.68,1983.68,1983.68,1983.68,30],["2012-03-14",1909.29,1909.29,1909.29,1909.29,10],["2012-03-15",1909.29,1909.29,1909.29,1909.29,0],["2012-03-16",1996.08,1996.08,1909.29,1909.29,60],["2012-03-19",1909.29,1909.29,1909.29,1909.29,40],["2012-03-20",1996.08,1996.08,1909.29,1909.29,250],["2012-03-21",1996.08,1996.08,1934.09,1934.09,1490],["2012-03-22",2020.88,2020.88,2008.48,2008.48,2520],["2012-03-23",2045.67,2045.67,2045.67,2045.67,800],["2012-03-26",2082.87,2082.87,2070.47,2070.47,230],["2012-03-27",1971.28,1983.68,1971.28,1983.68,3230],["2012-03-28",1946.49,1983.68,1934.09,1983.68,1550],["2012-03-29",1983.68,1983.68,1983.68,1983.68,2020],["2012-03-30",1983.68,1983.68,1983.68,1983.68,140],["2012-04-03",2008.48,2058.07,2008.48,2008.48,600],["2012-04-04",2008.48,2008.48,1983.68,1983.68,10930],["2012-04-05",1983.68,1983.68,1983.68,1983.68,0],["2012-04-06",1983.68,1983.68,1983.68,1983.68,0],["2012-04-09",2082.87,2082.87,2008.48,2070.47,4820],["2012-04-10",2095.26,2095.26,2008.48,2008.48,5000],["2012-04-11",2008.48,2107.66,2008.48,2107.66,2840],["2012-04-12",2194.45,2206.85,2194.45,2206.85,10580],["2012-04-13",2132.46,2132.46,2132.46,2132.46,20],["2012-04-16",2206.85,2206.85,2194.45,2194.45,30],["2012-04-17",2256.44,2293.63,2256.44,2268.84,1600],["2012-04-18",2231.64,2231.64,2169.65,2169.65,1520],["2012-04-19",2169.65,2169.65,2169.65,2169.65,0],["2012-04-20",2256.44,2256.44,2169.65,2169.65,5710],["2012-04-23",2256.44,2256.44,2182.05,2182.05,1060],["2012-04-24",2182.05,2182.05,2182.05,2182.05,0],["2012-04-25",2219.24,2219.24,2219.24,2219.24,1010],["2012-04-26",2219.24,2219.24,2219.24,2219.24,2930],["2012-04-27",2231.64,2231.64,2231.64,2231.64,3190],["2012-05-02",2219.24,2281.23,2219.24,2231.64,4450],["2012-05-03",2231.64,2244.04,2231.64,2244.04,6600],["2012-05-04",2256.44,2256.44,2231.64,2244.04,10000],["2012-05-07",2244.04,2268.84,2244.04,2244.04,5620],["2012-05-08",2231.64,2281.23,2231.64,2256.44,3010],["2012-05-09",2293.63,2293.63,2281.23,2293.63,378405],["2012-05-10",2293.63,2293.63,2293.63,2293.63,5740],["2012-05-11",2293.63,2293.63,2293.63,2293.63,0],["2012-05-14",2231.64,2256.44,2182.05,2182.05,3750],["2012-05-15",2182.05,2281.23,2182.05,2281.23,1140],["2012-05-16",2169.65,2281.23,2169.65,2281.23,1630],["2012-05-17",2281.23,2281.23,2281.23,2281.23,0],["2012-05-18",2169.65,2169.65,2169.65,2169.65,50],["2012-05-21",2256.44,2256.44,2256.44,2256.44,100],["2012-05-22",2256.44,2256.44,2256.44,2256.44,0],["2012-05-23",2256.44,2256.44,2256.44,2256.44,0],["2012-05-24",2244.04,2256.44,2144.86,2256.44,4980],["2012-05-25",2256.44,2256.44,2256.44,2256.44,0],["2012-05-28",2144.86,2144.86,2144.86,2144.86,500],["2012-05-29",2231.64,2231.64,2231.64,2231.64,10],["2012-05-30",2169.65,2169.65,2157.25,2157.25,1630],["2012-05-31",2157.25,2157.25,2157.25,2157.25,0],["2012-06-01",2231.64,2231.64,2231.64,2231.64,10],["2012-06-04",2231.64,2231.64,2231.64,2231.64,100],["2012-06-05",2231.64,2231.64,2219.24,2219.24,120],["2012-06-06",2219.24,2219.24,2219.24,2219.24,0],["2012-06-07",2219.24,2219.24,2219.24,2219.24,100],["2012-06-08",2219.24,2318.43,2120.06,2318.43,10890],["2012-06-11",2449.41,2449.41,2449.41,2449.41,0],["2012-06-12",2331.53,2331.53,2331.53,2331.53,100],["2012-06-13",2331.53,2331.53,2331.53,2331.53,0],["2012-06-14",2370.82,2370.82,2370.82,2370.82,10],["2012-06-15",2370.82,2370.82,2370.82,2370.82,500],["2012-06-18",2370.82,2488.71,2266.03,2488.71,3200],["2012-06-19",2488.71,2488.71,2488.71,2488.71,0],["2012-06-20",2423.22,2488.71,2423.22,2488.71,1100],["2012-06-21",2488.71,2488.71,2383.92,2383.92,270],["2012-06-22",2279.13,2279.13,2279.13,2279.13,10],["2012-06-25",2279.13,2279.13,2279.13,2279.13,0],["2012-06-26",2357.72,2357.72,2357.72,2357.72,10],["2012-06-27",2344.63,2475.61,2344.63,2475.61,150],["2012-06-28",2475.61,2475.61,2475.61,2475.61,0],["2012-06-29",2475.61,2475.61,2475.61,2475.61,0],["2012-07-02",2475.61,2475.61,2475.61,2475.61,0],["2012-07-03",2357.72,2357.72,2357.72,2357.72,50],["2012-07-04",2357.72,2357.72,2357.72,2357.72,0],["2012-07-05",2292.23,2292.23,2239.84,2239.84,240],["2012-07-06",2135.05,2135.05,2135.05,2135.05,180],["2012-07-09",2043.36,2043.36,2030.26,2030.26,5600],["2012-07-10",2030.26,2030.26,1938.57,1938.57,29390],["2012-07-11",1859.98,1859.98,1846.88,1846.88,24630],["2012-07-12",1755.19,1755.19,1755.19,1755.19,52060],["2012-07-13",1820.69,1820.69,1676.6,1676.6,320020],["2012-07-16",1755.19,1755.19,1637.31,1729.0,40950],["2012-07-17",1702.8,1807.59,1650.41,1807.59,25700],["2012-07-18",1873.08,1886.18,1873.08,1886.18,9970],["2012-07-19",1820.69,1899.28,1794.49,1899.28,68260],["2012-07-20",1859.98,1899.28,1807.59,1807.59,21230],["2012-07-23",1807.59,1873.08,1742.1,1873.08,20990],["2012-07-24",1833.79,1833.79,1807.59,1807.59,25950],["2012-07-25",1807.59,1820.69,1781.39,1820.69,36310],["2012-07-26",1833.79,1846.88,1755.19,1846.88,14390],["2012-07-27",1873.08,1873.08,1820.69,1859.98,6140],["2012-07-30",1833.79,1859.98,1833.79,1859.98,550],["2012-07-31",1859.98,1859.98,1833.79,1859.98,5750],["2012-08-01",1859.98,1859.98,1768.29,1768.29,10050],["2012-08-02",1768.29,1768.29,1768.29,1768.29,4000],["2012-08-03",1820.69,1820.69,1820.69,1820.69,10],["2012-08-06",1755.19,1899.28,1742.1,1859.98,7650],["2012-08-07",1859.98,1938.57,1859.98,1938.57,8860],["2012-08-08",1912.38,1912.38,1912.38,1912.38,10],["2012-08-09",1912.38,1925.47,1820.69,1859.98,210],["2012-08-10",1846.88,1846.88,1846.88,1846.88,3000],["2012-08-13",1912.38,1912.38,1912.38,1912.38,10],["2012-08-14",1912.38,1912.38,1912.38,1912.38,100],["2012-08-15",1938.57,1938.57,1938.57,1938.57,20],["2012-08-16",1938.57,1938.57,1938.57,1938.57,0],["2012-08-17",1846.88,1938.57,1846.88,1938.57,5030],["2012-08-20",1938.57,1938.57,1938.57,1938.57,20180],["2012-08-21",1938.57,2030.26,1912.38,2004.07,22480],["2012-08-22",2004.07,2004.07,2004.07,2004.07,0],["2012-08-23",2069.56,2069.56,2017.16,2017.16,30],["2012-08-24",2017.16,2017.16,1925.47,1925.47,520],["2012-08-27",1873.08,1951.67,1833.79,1951.67,10060],["2012-08-28",1859.98,1859.98,1859.98,1859.98,700],["2012-08-29",1951.67,1951.67,1859.98,1899.28,1910],["2012-08-30",1859.98,1899.28,1859.98,1899.28,4420],["2012-08-31",1899.28,1899.28,1807.59,1807.59,90],["2012-09-04",1886.18,1886.18,1886.18,1886.18,5010],["2012-09-05",1886.18,1886.18,1886.18,1886.18,9000],["2012-09-06",1912.38,1964.77,1912.38,1964.77,3000],["2012-09-07",1938.57,1964.77,1938.57,1964.77,17000],["2012-09-10",1873.08,1964.77,1873.08,1964.77,170],["2012-09-11",1964.77,1964.77,1964.77,1964.77,0],["2012-09-12",1964.77,1964.77,1964.77,1964.77,830],["2012-09-13",1964.77,1964.77,1964.77,1964.77,20],["2012-09-14",1964.77,1964.77,1938.57,1964.77,2450],["2012-09-17",1938.57,1938.57,1938.57,1938.57,3990],["2012-09-18",1938.57,1951.67,1938.57,1951.67,4040],["2012-09-19",1964.77,1990.97,1951.67,1990.97,17930],["2012-09-20",1912.38,1990.97,1912.38,1912.38,120],["2012-09-21",1886.18,1886.18,1886.18,1886.18,10],["2012-09-24",1886.18,1964.77,1886.18,1886.18,20],["2012-09-25",1886.18,1886.18,1886.18,1886.18,10],["2012-09-26",1886.18,1886.18,1886.18,1886.18,10410],["2012-09-27",1886.18,1886.18,1886.18,1886.18,0],["2012-09-28",1886.18,1886.18,1886.18,1886.18,0],["2012-10-01",1886.18,1886.18,1886.18,1886.18,10],["2012-10-02",1886.18,1886.18,1886.18,1886.18,0],["2012-10-03",1886.18,1886.18,1886.18,1886.18,4700],["2012-10-04",1886.18,1886.18,1886.18,1886.18,0],["2012-10-05",1899.28,1899.28,1899.28,1899.28,20],["2012-10-08",1886.18,1886.18,1886.18,1886.18,30],["2012-10-09",1951.67,1951.67,1951.67,1951.67,510],["2012-10-10",1886.18,1886.18,1886.18,1886.18,10],["2012-10-11",1886.18,1886.18,1886.18,1886.18,0],["2012-10-12",1794.49,1807.59,1794.49,1807.59,5050],["2012-10-15",1807.59,1807.59,1742.1,1742.1,25500],["2012-10-16",1742.1,1742.1,1702.8,1702.8,26450],["2012-10-17",1702.8,1702.8,1689.7,1689.7,4790],["2012-10-18",1702.8,1702.8,1624.21,1650.41,20360],["2012-10-19",1637.31,1637.31,1637.31,1637.31,1700],["2012-10-22",1637.31,1637.31,1611.11,1611.11,4780],["2012-10-23",1637.31,1637.31,1571.82,1571.82,3250],["2012-10-24",1584.91,1598.01,1545.62,1545.62,22010],["2012-10-25",1571.82,1584.91,1506.32,1519.42,21790],["2012-10-26",1571.82,1584.91,1571.82,1584.91,31190],["2012-10-29",1584.91,1663.51,1584.91,1663.51,26070],["2012-10-30",1729.0,1729.0,1637.31,1637.31,34020],["2012-10-31",1637.31,1715.9,1637.31,1715.9,46210],["2012-11-01",1729.0,1755.19,1729.0,1755.19,7350],["2012-11-02",1689.7,1702.8,1676.6,1676.6,30940],["2012-11-05",1676.6,1676.6,1676.6,1676.6,0],["2012-11-06",1637.31,1676.6,1598.01,1663.51,32030],["2012-11-07",1584.91,1598.01,1584.91,1584.91,28400],["2012-11-08",1650.41,1650.41,1506.32,1611.11,62140],["2012-11-09",1545.62,1545.62,1545.62,1545.62,3060],["2012-11-12",1545.62,1611.11,1545.62,1611.11,1320],["2012-11-13",1558.72,1558.72,1545.62,1545.62,20410],["2012-11-14",1571.82,1571.82,1519.42,1519.42,31570],["2012-11-15",1532.52,1558.72,1519.42,1558.72,22510],["2012-11-16",1519.42,1558.72,1519.42,1532.52,53480],["2012-11-19",1558.72,1558.72,1519.42,1545.62,26010],["2012-11-20",1558.72,1571.82,1558.72,1558.72,510700],["2012-11-21",1598.01,1624.21,1598.01,1624.21,22710],["2012-11-22",1702.8,1702.8,1624.21,1650.41,8640],["2012-11-23",1624.21,1702.8,1624.21,1624.21,3990],["2012-11-26",1663.51,1689.7,1624.21,1689.7,8020],["2012-11-27",1689.7,1768.29,1689.7,1729.0,43180],["2012-11-28",1702.8,1729.0,1689.7,1729.0,9230],["2012-11-29",1702.8,1755.19,1689.7,1755.19,5960],["2012-11-30",1702.8,1807.59,1702.8,1807.59,4010],["2012-12-03",1833.79,1886.18,1833.79,1886.18,3000],["2012-12-04",1951.67,1951.67,1925.47,1951.67,7290],["2012-12-05",2017.16,2017.16,1899.28,1964.77,4530],["2012-12-06",1912.38,1912.38,1873.08,1873.08,12530],["2012-12-07",1781.39,1938.57,1781.39,1794.49,770],["2012-12-10",1859.98,1859.98,1755.19,1859.98,140],["2012-12-11",1859.98,1859.98,1859.98,1859.98,110],["2012-12-12",1916.35,1916.35,1916.35,1916.35,200],["2012-12-13",1831.8,1916.35,1831.8,1916.35,20],["2012-12-14",1831.8,1916.35,1831.8,1916.35,360],["2012-12-17",1831.8,1831.8,1831.8,1831.8,200],["2012-12-18",1775.44,1916.35,1775.44,1916.35,1450],["2012-12-19",1916.35,1958.62,1916.35,1958.62,2000],["2012-12-20",1958.62,1958.62,1958.62,1958.62,0],["2012-12-21",1972.71,1972.71,1972.71,1972.71,100],["2012-12-24",1888.16,1972.71,1888.16,1972.71,110],["2012-12-25",1972.71,2000.89,1888.16,2000.89,110],["2012-12-26",1902.25,2014.98,1902.25,2014.98,910],["2012-12-27",2000.89,2057.25,1972.71,2043.16,64200],["2012-12-28",2043.16,2113.62,2043.16,2113.62,7270],["2013-01-02",2113.62,2212.25,2113.62,2212.25,8800],["2013-01-03",2212.25,2212.25,2212.25,2212.25,0],["2013-01-04",2212.25,2212.25,2212.25,2212.25,0],["2013-01-07",2184.07,2254.52,2113.62,2113.62,6210],["2013-01-08",2113.62,2169.98,2014.98,2169.98,1140],["2013-01-09",2169.98,2169.98,2169.98,2169.98,0],["2013-01-10",2169.98,2184.07,2071.34,2071.34,15460],["2013-01-11",2071.34,2155.89,2071.34,2113.62,17190],["2013-01-14",2113.62,2155.89,2113.62,2127.71,10200],["2013-01-15",2127.71,2127.71,2127.71,2127.71,10000],["2013-01-16",2113.62,2254.52,2113.62,2254.52,22810],["2013-01-17",2254.52,2254.52,2254.52,2254.52,0],["2013-01-18",2310.89,2310.89,2310.89,2310.89,8000],["2013-01-21",2169.98,2240.43,2155.89,2240.43,120],["2013-01-22",2240.43,2240.43,2240.43,2240.43,0],["2013-01-23",2240.43,2240.43,2240.43,2240.43,0],["2013-01-24",2085.43,2085.43,2085.43,2085.43,560],["2013-01-25",2085.43,2169.98,2085.43,2169.98,500],["2013-01-28",2169.98,2169.98,2085.43,2085.43,4520],["2013-01-29",2113.62,2113.62,2085.43,2085.43,249010],["2013-01-30",2184.07,2184.07,2184.07,2184.07,0],["2013-01-31",2085.43,2141.8,2085.43,2141.8,820],["2013-02-01",2043.16,2184.07,2043.16,2184.07,220],["2013-02-04",2184.07,2184.07,2184.07,2184.07,0],["2013-02-05",2184.07,2184.07,2184.07,2184.07,0],["2013-02-06",2184.07,2184.07,2071.34,2184.07,460],["2013-02-07",2113.62,2155.89,2113.62,2155.89,120],["2013-02-08",2113.62,2155.89,2113.62,2155.89,290],["2013-02-18",2268.61,2268.61,2268.61,2268.61,100],["2013-02-19",2184.07,2423.61,2184.07,2423.61,3550],["2013-02-20",2254.52,2381.34,2254.52,2381.34,4190],["2013-02-21",2226.34,2522.25,2226.34,2522.25,5860],["2013-02-22",2522.25,2522.25,2367.25,2437.7,15910],["2013-02-25",2367.25,2367.25,2324.98,2367.25,5560],["2013-02-26",2324.98,2395.43,2324.98,2395.43,3160],["2013-02-27",2268.61,2381.34,2268.61,2367.25,324030],["2013-02-28",2296.8,2465.89,2296.8,2310.89,5750],["2013-03-01",2381.34,2465.89,2324.98,2451.79,2860],["2013-03-04",2367.25,2536.34,2353.16,2395.43,8760],["2013-03-05",2395.43,2465.89,2395.43,2465.89,6650],["2013-03-06",2465.89,2465.89,2395.43,2465.89,18820],["2013-03-07",2465.89,2465.89,2395.43,2465.89,6060],["2013-03-08",2465.89,2606.79,2451.79,2606.79,40180],["2013-03-11",2592.7,2705.43,2592.7,2705.43,140880],["2013-03-12",2705.43,2705.43,2592.7,2649.07,69310],["2013-03-13",2536.34,2649.07,2536.34,2536.34,23250],["2013-03-14",2522.25,2536.34,2465.89,2536.34,170],["2013-03-15",2395.43,2536.34,2395.43,2536.34,480],["2013-03-18",2536.34,2536.34,2367.25,2367.25,2000],["2013-03-19",2522.25,2522.25,2522.25,2522.25,330],["2013-03-20",2564.52,2564.52,2564.52,2564.52,10],["2013-03-21",2395.43,2550.43,2395.43,2550.43,15350],["2013-03-22",2550.43,2550.43,2465.89,2550.43,920],["2013-03-25",2395.43,2465.89,2395.43,2465.89,3010],["2013-03-26",2536.34,2536.34,2536.34,2536.34,10],["2013-03-27",2367.25,2508.16,2367.25,2508.16,3730],["2013-03-28",2479.98,2479.98,2479.98,2479.98,170],["2013-03-29",2522.25,2522.25,2339.07,2451.79,3890],["2013-04-01",2381.34,2465.89,2339.07,2465.89,4310],["2013-04-02",2465.89,2465.89,2465.89,2465.89,0],["2013-04-03",2339.07,2339.07,2339.07,2339.07,3900],["2013-04-04",2339.07,2339.07,2254.52,2254.52,2500],["2013-04-05",2254.52,2381.34,2254.52,2381.34,30],["2013-04-08",2381.34,2381.34,2381.34,2381.34,0],["2013-04-09",2254.52,2465.89,2254.52,2465.89,420],["2013-04-10",2395.43,2395.43,2395.43,2395.43,50],["2013-04-11",2536.34,2536.34,2536.34,2536.34,10],["2013-04-12",2395.43,2508.16,2395.43,2508.16,220],["2013-04-15",2508.16,2508.16,2508.16,2508.16,0],["2013-04-16",2494.07,2508.16,2494.07,2508.16,4370],["2013-04-17",2508.16,2592.7,2409.52,2536.34,2180],["2013-04-18",2465.89,2606.79,2409.52,2606.79,5410],["2013-04-22",2437.7,2677.25,2437.7,2677.25,240],["2013-04-23",2494.07,2578.61,2494.07,2578.61,4630],["2013-04-24",2536.34,2578.61,2522.25,2578.61,440],["2013-04-25",2578.61,2578.61,2578.61,2578.61,0],["2013-04-26",2508.16,2564.52,2508.16,2564.52,1090],["2013-05-02",2508.16,2606.79,2423.61,2606.79,7130],["2013-05-03",2606.79,2606.79,2437.7,2522.25,3730],["2013-05-06",2522.25,2522.25,2522.25,2522.25,1000000],["2013-05-07",2522.25,2522.25,2522.25,2522.25,1000],["2013-05-08",2395.43,2395.43,2395.43,2395.43,1000],["2013-05-09",2550.43,2550.43,2550.43,2550.43,10],["2013-05-10",2550.43,2550.43,2550.43,2550.43,0],["2013-05-13",2550.43,2550.43,2536.34,2536.34,30],["2013-05-14",2465.89,2677.25,2465.89,2677.25,2210],["2013-05-15",2677.25,2677.25,2677.25,2677.25,0],["2013-05-16",2494.07,2578.61,2494.07,2578.61,5240],["2013-05-17",2578.61,2578.61,2578.61,2578.61,0],["2013-05-20",2578.61,2578.61,2578.61,2578.61,0],["2013-05-21",2592.7,2592.7,2592.7,2592.7,200],["2013-05-22",2536.34,2536.34,2479.98,2536.34,2190],["2013-05-23",2536.34,2536.34,2536.34,2536.34,0],["2013-05-24",2536.34,2536.34,2536.34,2536.34,0],["2013-05-27",2536.34,2536.34,2536.34,2536.34,870],["2013-05-28",2536.34,2620.88,2536.34,2620.88,10],["2013-05-29",2578.61,2578.61,2578.61,2578.61,100],["2013-05-30",2578.61,2578.61,2578.61,2578.61,0],["2013-05-31",2578.61,2578.61,2578.61,2578.61,0],["2013-06-03",2578.61,2578.61,2578.61,2578.61,0],["2013-06-04",2606.79,2606.79,2592.7,2592.7,6550],["2013-06-05",2592.7,2592.7,2592.7,2592.7,0],["2013-06-06",2578.61,2606.79,2564.52,2606.79,6020],["2013-06-07",2606.79,2606.79,2592.7,2592.7,140],["2013-06-10",2592.7,2592.7,2564.52,2564.52,3090],["2013-06-11",2564.52,2564.52,2564.52,2564.52,820],["2013-06-12",2550.43,2606.79,2550.43,2606.79,2820],["2013-06-13",2550.43,2550.43,2522.25,2522.25,10200],["2013-06-14",2522.25,2606.79,2522.25,2606.79,20],["2013-06-17",2550.43,2550.43,2536.34,2536.34,1130],["2013-06-18",2536.34,2536.34,2536.34,2536.34,0],["2013-06-19",2508.16,2606.79,2508.16,2606.79,4050],["2013-06-20",2465.89,2592.7,2465.89,2592.7,1020],["2013-06-21",2592.7,2592.7,2437.7,2437.7,10],["2013-06-24",2437.7,2437.7,2437.7,2437.7,0],["2013-06-25",2437.7,2592.7,2437.7,2592.7,20],["2013-06-26",2592.7,2592.7,2423.61,2423.61,10],["2013-06-27",2423.61,2437.7,2423.61,2437.7,30],["2013-06-28",2437.7,2437.7,2395.43,2395.43,60],["2013-07-01",2536.34,2536.34,2494.07,2494.07,520],["2013-07-02",2494.07,2494.07,2423.61,2423.61,110],["2013-07-03",2508.16,2508.16,2508.16,2508.16,4900],["2013-07-04",2508.16,2508.16,2508.16,2508.16,0],["2013-07-05",2465.89,2508.16,2423.61,2423.61,29850],["2013-07-08",2423.61,2423.61,2423.61,2423.61,1810],["2013-07-09",2423.61,2423.61,2423.61,2423.61,0],["2013-07-10",2423.61,2423.61,2423.61,2423.61,0],["2013-07-11",2423.61,2423.61,2423.61,2423.61,0],["2013-07-12",2465.89,2465.89,2465.89,2465.89,16000],["2013-07-15",2465.89,2465.89,2465.89,2465.89,0],["2013-07-16",2465.89,2508.16,2465.89,2508.16,2000],["2013-07-17",2508.16,2508.16,2508.16,2508.16,0],["2013-07-18",2508.16,2508.16,2508.16,2508.16,0],["2013-07-19",2508.16,2508.16,2508.16,2508.16,0],["2013-07-22",2606.79,2606.79,2606.79,2606.79,10],["2013-07-23",2606.79,2606.79,2606.79,2606.79,0],["2013-07-24",2606.79,2606.79,2606.79,2606.79,0],["2013-07-25",2606.79,2606.79,2606.79,2606.79,0],["2013-07-26",2606.79,2606.79,2437.7,2437.7,10],["2013-07-29",2479.98,2479.98,2437.7,2437.7,2010],["2013-07-30",2465.89,2465.89,2465.89,2465.89,300],["2013-07-31",2479.98,2479.98,2479.98,2479.98,6300],["2013-08-01",2479.98,2479.98,2479.98,2479.98,10],["2013-08-02",2620.88,2620.88,2620.88,2620.88,100],["2013-08-05",2508.16,2508.16,2508.16,2508.16,10],["2013-08-06",2508.16,2508.16,2508.16,2508.16,0],["2013-08-07",2564.52,2564.52,2508.16,2536.34,3770],["2013-08-08",2536.34,2536.34,2437.7,2437.7,4200],["2013-08-09",2522.25,2522.25,2522.25,2522.25,610200],["2013-08-12",2522.25,2522.25,2451.79,2451.79,2010],["2013-08-13",2451.79,2451.79,2451.79,2451.79,0],["2013-08-14",2451.79,2451.79,2451.79,2451.79,60],["2013-08-15",2536.34,2536.34,2536.34,2536.34,70],["2013-08-16",2536.34,2536.34,2536.34,2536.34,3000],["2013-08-19",2536.34,2578.61,2536.34,2578.61,6270],["2013-08-20",2536.34,2564.52,2409.52,2465.89,9810],["2013-08-21",2494.07,2508.16,2437.7,2465.89,14030],["2013-08-22",2479.98,2578.61,2479.98,2494.07,6450],["2013-08-23",2522.25,2522.25,2395.43,2395.43,2010],["2013-08-26",2423.61,2536.34,2423.61,2536.34,800020],["2013-08-27",2522.25,2550.43,2465.89,2550.43,910],["2013-08-28",2536.34,2550.43,2522.25,2522.25,710],["2013-08-29",2522.25,2522.25,2465.89,2465.89,10],["2013-08-30",2465.89,2479.98,2465.89,2479.98,94170],["2013-09-03",2564.52,2564.52,2479.98,2550.43,1410],["2013-09-04",2592.7,2592.7,2479.98,2479.98,2010],["2013-09-05",2606.79,2606.79,2494.07,2494.07,210],["2013-09-06",2494.07,2494.07,2494.07,2494.07,0],["2013-09-09",2494.07,2494.07,2479.98,2479.98,9060],["2013-09-10",2494.07,2606.79,2494.07,2606.79,9040],["2013-09-11",2606.79,2606.79,2606.79,2606.79,0],["2013-09-12",2620.88,2620.88,2536.34,2606.79,2330],["2013-09-13",2651.48,2740.86,2651.48,2740.86,200],["2013-09-16",2636.59,2681.27,2562.11,2681.27,5720],["2013-09-17",2547.21,2636.59,2547.21,2636.59,3280],["2013-09-18",2636.59,2636.59,2636.59,2636.59,0],["2013-09-19",2591.9,2591.9,2562.11,2562.11,3720],["2013-09-20",2547.21,2577.0,2532.31,2577.0,1710],["2013-09-23",2577.0,2577.0,2577.0,2577.0,10],["2013-09-24",2577.0,2651.48,2577.0,2651.48,10],["2013-09-25",2606.79,2606.79,2532.31,2591.9,1470],["2013-09-26",2591.9,2591.9,2532.31,2532.31,15880],["2013-09-27",2532.31,2532.31,2532.31,2532.31,0],["2013-09-30",2681.27,2681.27,2502.52,2532.31,6480],["2013-10-01",2562.11,2562.11,2502.52,2532.31,4650],["2013-10-02",2502.52,2502.52,2502.52,2502.52,410],["2013-10-03",2502.52,2651.48,2502.52,2651.48,3130],["2013-10-04",2651.48,2651.48,2502.52,2591.9,27960],["2013-10-07",2532.31,2591.9,2502.52,2591.9,10440],["2013-10-08",2502.52,2532.31,2457.83,2532.31,42330],["2013-10-09",2532.31,2577.0,2532.31,2577.0,3210],["2013-10-10",2577.0,2577.0,2577.0,2577.0,34010],["2013-10-11",2577.0,2621.69,2577.0,2621.69,47320],["2013-10-14",2636.59,2636.59,2621.69,2621.69,1030],["2013-10-15",2606.79,2606.79,2591.9,2606.79,38380],["2013-10-16",2606.79,2755.75,2606.79,2725.96,84240],["2013-10-17",2770.65,2904.71,2770.65,2904.71,45480],["2013-10-18",2904.71,3098.36,2904.71,3053.67,45670],["2013-10-21",2964.3,3262.22,2919.61,3202.63,38300],["2013-10-22",3053.67,3202.63,3008.98,3053.67,41830],["2013-10-23",3053.67,3262.22,3053.67,3157.94,10930],["2013-10-24",3068.57,3172.84,3068.57,3083.46,38640],["2013-10-25",3008.98,3187.74,3008.98,3187.74,3360],["2013-10-28",3053.67,3113.26,2979.19,3113.26,7700],["2013-10-29",3053.67,3187.74,3053.67,3128.15,1490],["2013-10-30",3128.15,3202.63,3053.67,3187.74,9660],["2013-10-31",3083.46,3172.84,3083.46,3157.94,14830],["2013-11-01",3157.94,3247.32,3098.36,3247.32,19000],["2013-11-04",3172.84,3187.74,3113.26,3172.84,20670],["2013-11-05",3172.84,3336.7,3172.84,3306.9,22840],["2013-11-06",3157.94,3202.63,3143.05,3172.84,8550],["2013-11-07",3172.84,3172.84,3143.05,3143.05,3170],["2013-11-08",3128.15,3202.63,3128.15,3143.05,13130],["2013-11-11",3202.63,3202.63,3098.36,3113.26,24600],["2013-11-12",3157.94,3157.94,2994.09,3083.46,43990],["2013-11-13",3053.67,3113.26,3053.67,3083.46,66030],["2013-11-14",3113.26,3128.15,3098.36,3113.26,18940],["2013-11-15",3128.15,3292.01,3128.15,3292.01,82630],["2013-11-18",3292.01,3336.7,3277.11,3321.8,17950],["2013-11-19",3321.8,3321.8,3262.22,3306.9,29800],["2013-11-20",3277.11,3277.11,3247.32,3277.11,14450],["2013-11-21",3321.8,3500.55,3277.11,3351.59,68670],["2013-11-22",3336.7,3440.97,3321.8,3426.07,57840],["2013-11-25",3426.07,3440.97,3426.07,3426.07,3480],["2013-11-26",3472.37,3611.26,3472.37,3611.26,29450],["2013-11-27",3580.4,3703.86,3580.4,3703.86,147410],["2013-11-28",3673.0,3781.02,3673.0,3781.02,21320],["2013-11-29",3703.86,3827.32,3703.86,3827.32,9630],["2013-12-02",3827.32,4089.68,3765.59,3889.05,21950],["2013-12-03",3919.92,4012.52,3904.49,3904.49,257800],["2013-12-04",3966.22,3966.22,3873.62,3873.62,120],["2013-12-05",3904.49,3904.49,3858.19,3858.19,3220],["2013-12-06",3842.76,3858.19,3811.89,3858.19,27870],["2013-12-09",3858.19,3966.22,3796.46,3904.49,48180],["2013-12-10",3904.49,3966.22,3858.19,3966.22,118760],["2013-12-11",3919.92,3966.22,3889.05,3966.22,94380],["2013-12-12",3873.62,3873.62,3827.32,3858.19,8810],["2013-12-13",3858.19,3858.19,3595.83,3595.83,3080],["2013-12-16",3549.53,3827.32,3487.8,3827.32,8560],["2013-12-17",3811.89,3858.19,3642.13,3657.56,4650],["2013-12-18",3688.43,3719.29,3688.43,3703.86,3840],["2013-12-19",3858.19,3858.19,3858.19,3858.19,10],["2013-12-20",3626.7,3858.19,3626.7,3842.76,4020],["2013-12-23",3781.02,3858.19,3781.02,3858.19,7020],["2013-12-24",4105.11,4105.11,3842.76,3858.19,60],["2013-12-25",3858.19,3858.19,3858.19,3858.19,100],["2013-12-26",3703.86,3703.86,3595.83,3595.83,10120],["2013-12-27",3811.89,3827.32,3642.13,3827.32,2210],["2013-12-30",3827.32,3827.32,3595.83,3811.89,7150],["2013-12-31",3765.59,3765.59,3564.97,3564.97,3210],["2014-01-02",3626.7,3765.59,3595.83,3765.59,5610],["2014-01-03",3734.73,3734.73,3734.73,3734.73,670],["2014-01-06",3703.86,3703.86,3703.86,3703.86,690],["2014-01-07",3750.16,3750.16,3703.86,3703.86,4280],["2014-01-08",3688.43,3688.43,3626.7,3688.43,3430],["2014-01-09",3642.13,3688.43,3549.53,3626.7,27950],["2014-01-10",3673.0,3673.0,3549.53,3549.53,11190],["2014-01-13",3626.7,3703.86,3626.7,3626.7,16380],["2014-01-14",3626.7,3858.19,3626.7,3858.19,55430],["2014-01-15",3719.29,3842.76,3719.29,3842.76,2010],["2014-01-16",3781.02,3781.02,3703.86,3750.16,3040],["2014-01-17",3719.29,3750.16,3626.7,3626.7,25310],["2014-01-20",3781.02,3781.02,3626.7,3626.7,77160],["2014-01-21",3626.7,3858.19,3626.7,3827.32,13850],["2014-01-22",3796.46,3858.19,3688.43,3858.19,4410],["2014-01-23",3719.29,3827.32,3719.29,3827.32,2440],["2014-01-24",3781.02,3781.02,3642.13,3781.02,1940],["2014-01-27",3580.4,3765.59,3580.4,3765.59,110],["2014-02-06",3765.59,3765.59,3657.56,3750.16,6210],["2014-02-07",3827.32,3842.76,3719.29,3719.29,12550],["2014-02-10",3703.86,3734.73,3703.86,3734.73,1990],["2014-02-11",3703.86,3796.46,3703.86,3734.73,13760],["2014-02-12",3750.16,3765.59,3750.16,3765.59,210],["2014-02-13",3719.29,3796.46,3703.86,3765.59,19620],["2014-02-14",3827.32,4027.95,3827.32,4027.95,60],["2014-02-17",4027.95,4027.95,3858.19,3858.19,600],["2014-02-18",3889.05,3889.05,3765.59,3827.32,7350],["2014-02-19",3997.08,3997.08,3842.76,3873.62,9760],["2014-02-20",3858.19,3935.35,3765.59,3935.35,10500],["2014-02-21",3827.32,3935.35,3827.32,3935.35,3000],["2014-02-24",3873.62,3919.92,3842.76,3919.92,2550],["2014-02-25",3889.05,3919.92,3889.05,3919.92,60],["2014-02-26",3919.92,3919.92,3873.62,3873.62,9350],["2014-02-27",3873.62,3873.62,3827.32,3858.19,17070],["2014-02-28",3935.35,3935.35,3858.19,3858.19,3710],["2014-03-03",3858.19,3858.19,3858.19,3858.19,19060],["2014-03-04",3827.32,3858.19,3827.32,3858.19,3710],["2014-03-05",3858.19,3889.05,3858.19,3858.19,5710],["2014-03-06",3858.19,3904.49,3858.19,3858.19,3370],["2014-03-07",3858.19,3858.19,3858.19,3858.19,12610],["2014-03-10",3935.35,4012.52,3935.35,4012.52,6750],["2014-03-11",4043.38,4089.68,3935.35,4089.68,410],["2014-03-12",4089.68,4089.68,4089.68,4089.68,3370],["2014-03-13",4089.68,4120.55,4089.68,4120.55,2770],["2014-03-14",4120.55,4321.17,4120.55,4213.14,11050],["2014-03-17",3950.78,4213.14,3950.78,4213.14,1190],["2014-03-18",4244.01,4321.17,4213.14,4274.87,1830],["2014-03-19",4012.52,4244.01,4012.52,4197.71,5230],["2014-03-20",4197.71,4213.14,4135.98,4135.98,5650],["2014-03-21",4166.84,4182.28,4135.98,4182.28,4360],["2014-03-24",4120.55,4120.55,4120.55,4120.55,100],["2014-03-25",4120.55,4120.55,4043.38,4058.81,5860],["2014-03-26",4012.52,4012.52,4012.52,4012.52,2050],["2014-03-27",4012.52,4012.52,4012.52,4012.52,0],["2014-03-28",4012.52,4012.52,4012.52,4012.52,0],["2014-03-31",3966.22,3966.22,3966.22,3966.22,550],["2014-04-01",3935.35,3935.35,3858.19,3858.19,1010],["2014-04-02",3858.19,3858.19,3858.19,3858.19,0],["2014-04-03",3858.19,3858.19,3858.19,3858.19,4150],["2014-04-04",3858.19,3858.19,3858.19,3858.19,2900],["2014-04-07",3858.19,3858.19,3781.02,3858.19,1240],["2014-04-08",3919.92,3919.92,3919.92,3919.92,10],["2014-04-10",3935.35,3935.35,3935.35,3935.35,2400],["2014-04-11",3950.78,3950.78,3873.62,3873.62,220],["2014-04-14",3889.05,3889.05,3842.76,3842.76,400],["2014-04-15",3873.62,3873.62,3842.76,3842.76,5300],["2014-04-16",3842.76,3904.49,3842.76,3858.19,10090],["2014-04-17",3842.76,3842.76,3842.76,3842.76,100],["2014-04-18",3858.19,3858.19,3858.19,3858.19,10350],["2014-04-21",3842.76,3858.19,3842.76,3858.19,1250],["2014-04-22",3842.76,4012.52,3842.76,4012.52,300],["2014-04-23",4012.52,4012.52,4012.52,4012.52,100],["2014-04-24",4089.68,4089.68,4089.68,4089.68,40],["2014-04-25",4089.68,4166.84,3858.19,4166.84,150],["2014-04-28",4166.84,4197.71,4166.84,4197.71,3450],["2014-04-29",4166.84,4166.84,4166.84,4166.84,8900],["2014-05-05",4166.84,4197.71,4166.84,4197.71,11370],["2014-05-06",4166.84,4197.71,4166.84,4182.28,2330],["2014-05-07",4182.28,4182.28,4182.28,4182.28,5010],["2014-05-08",4182.28,4182.28,4089.68,4135.98,20070],["2014-05-09",4135.98,4135.98,4120.55,4135.98,2100],["2014-05-12",4135.98,4135.98,4089.68,4089.68,19000],["2014-05-13",4089.68,4089.68,4089.68,4089.68,0],["2014-05-14",4089.68,4089.68,4089.68,4089.68,0],["2014-05-15",4200.64,4343.3,4200.64,4200.64,7540],["2014-05-16",4279.9,4327.45,4200.64,4327.45,8800],["2014-05-19",4327.45,4438.41,4327.45,4438.41,2500],["2014-05-20",4248.19,4248.19,4248.19,4248.19,20],["2014-05-21",4279.9,4279.9,4279.9,4279.9,10],["2014-05-22",4311.6,4311.6,4279.9,4279.9,2030],["2014-05-23",4279.9,4279.9,4279.9,4279.9,0],["2014-05-26",4279.9,4279.9,4279.9,4279.9,140],["2014-05-27",4311.6,4343.3,4295.75,4311.6,18500],["2014-05-28",4311.6,4311.6,4311.6,4311.6,2830],["2014-05-29",4311.6,4311.6,4311.6,4311.6,0],["2014-05-30",4311.6,4311.6,4311.6,4311.6,20000],["2014-06-02",4311.6,4327.45,4311.6,4327.45,20060],["2014-06-03",4311.6,4311.6,4295.75,4295.75,9410],["2014-06-04",4295.75,4327.45,4279.9,4311.6,36550],["2014-06-05",4311.6,4311.6,4311.6,4311.6,18990],["2014-06-06",4311.6,4422.56,4311.6,4422.56,18210],["2014-06-09",4422.56,4422.56,4422.56,4422.56,0],["2014-06-10",4375.01,4375.01,4375.01,4375.01,10],["2014-06-11",4279.9,4359.15,4279.9,4311.6,200],["2014-06-12",4311.6,4327.45,4311.6,4327.45,36000],["2014-06-13",4327.45,4327.45,4327.45,4327.45,8000],["2014-06-16",4311.6,4311.6,4311.6,4311.6,2000],["2014-06-17",4311.6,4327.45,4311.6,4311.6,16160],["2014-06-18",4311.6,4311.6,4311.6,4311.6,3110],["2014-06-19",4311.6,4311.6,4311.6,4311.6,0],["2014-06-20",4311.6,4311.6,4311.6,4311.6,0],["2014-06-23",4311.6,4311.6,4311.6,4311.6,0],["2014-06-24",4311.6,4311.6,4311.6,4311.6,0],["2014-06-25",4311.6,4311.6,4311.6,4311.6,0],["2014-06-26",4311.6,4311.6,4311.6,4311.6,0],["2014-06-27",4343.3,4359.15,4343.3,4359.15,3090],["2014-06-30",4359.15,4359.15,4359.15,4359.15,1320],["2014-07-01",4359.15,4359.15,4359.15,4359.15,0],["2014-07-02",4359.15,4359.15,4359.15,4359.15,6040],["2014-07-03",4359.15,4359.15,4359.15,4359.15,0],["2014-07-04",4359.15,4359.15,4359.15,4359.15,10090],["2014-07-07",4359.15,4359.15,4343.3,4343.3,12000],["2014-07-08",4343.3,4343.3,4327.45,4327.45,4310],["2014-07-09",4327.45,4327.45,4327.45,4327.45,0],["2014-07-10",4311.6,4311.6,4279.9,4279.9,430],["2014-07-11",4279.9,4327.45,4279.9,4311.6,460],["2014-07-14",4311.6,4311.6,4311.6,4311.6,0],["2014-07-15",4311.6,4311.6,4311.6,4311.6,0],["2014-07-16",4311.6,4311.6,4279.9,4279.9,3160],["2014-07-17",4200.64,4295.75,4121.38,4295.75,2010],["2014-07-18",4295.75,4295.75,4295.75,4295.75,0],["2014-07-21",4279.9,4295.75,4279.9,4279.9,194220],["2014-07-22",4279.9,4565.22,4121.38,4279.9,15760],["2014-07-23",4295.75,4295.75,4279.9,4279.9,5770],["2014-07-24",4279.9,4295.75,4279.9,4295.75,22540],["2014-07-25",4295.75,4581.08,4295.75,4359.15,33330],["2014-07-28",4359.15,4375.01,4359.15,4375.01,19530],["2014-07-29",4359.15,4359.15,4359.15,4359.15,10],["2014-07-30",4343.3,4359.15,4311.6,4311.6,4110],["2014-07-31",4311.6,4327.45,4010.42,4010.42,37360],["2014-08-01",3978.72,4121.38,3978.72,4073.83,614070],["2014-08-04",4121.38,4200.64,4121.38,4168.94,6980],["2014-08-05",4200.64,4359.15,4184.79,4359.15,12690],["2014-08-06",4184.79,4279.9,4184.79,4279.9,2090],["2014-08-07",4216.49,4232.34,4216.49,4232.34,13590],["2014-08-08",4279.9,4359.15,4232.34,4232.34,1010],["2014-08-11",4216.49,4216.49,4216.49,4216.49,1520],["2014-08-12",4232.34,4264.05,4168.94,4168.94,1120],["2014-08-13",4248.19,4311.6,4232.34,4311.6,25850],["2014-08-14",4311.6,4422.56,4279.9,4327.45,26150],["2014-08-15",4596.93,4596.93,4359.15,4359.15,20950],["2014-08-18",4327.45,4327.45,4232.34,4232.34,11000],["2014-08-19",4248.19,4248.19,4248.19,4248.19,759070],["2014-08-20",4264.05,4279.9,4264.05,4264.05,800],["2014-08-21",4311.6,4343.3,4311.6,4327.45,22430],["2014-08-22",4359.15,4375.01,4359.15,4375.01,20120],["2014-08-25",4390.86,4406.71,4375.01,4390.86,41780],["2014-08-26",4406.71,4406.71,4406.71,4406.71,4500],["2014-08-27",4406.71,4438.41,4406.71,4438.41,12010],["2014-08-28",4406.71,4422.56,4406.71,4422.56,47900],["2014-08-29",4422.56,4470.11,4390.86,4470.11,3360],["2014-09-03",4454.26,4454.26,4406.71,4438.41,12870],["2014-09-04",4422.56,4596.93,4406.71,4596.93,8810],["2014-09-05",4501.82,4596.93,4454.26,4596.93,760],["2014-09-08",4596.93,4596.93,4501.82,4517.67,6000],["2014-09-09",4470.11,4596.93,4438.41,4596.93,36150],["2014-09-10",4596.93,4644.48,4533.52,4533.52,6050],["2014-09-11",4533.52,4533.52,4533.52,4533.52,5000],["2014-09-12",4533.52,4596.93,4533.52,4565.22,12020],["2014-09-15",4676.18,4676.18,4676.18,4676.18,170],["2014-09-16",4676.18,4676.18,4549.37,4549.37,1400],["2014-09-17",4517.67,4549.37,4517.67,4549.37,3910],["2014-09-18",4517.67,4517.67,4517.67,4517.67,4130],["2014-09-19",4644.48,4676.18,4533.52,4565.22,10100],["2014-09-22",4565.22,4882.25,4565.22,4834.7,27050],["2014-09-23",4834.7,4834.7,4676.18,4755.44,1130],["2014-09-24",4834.7,5072.47,4676.18,4818.85,2420],["2014-09-25",4898.1,4898.1,4676.18,4739.59,10190],["2014-09-26",4676.18,4723.74,4676.18,4676.18,3020],["2014-09-29",4676.18,4676.18,4660.33,4660.33,200],["2014-09-30",4581.08,4818.85,4581.08,4818.85,120],["2014-10-01",4692.04,4692.04,4565.22,4676.18,3320],["2014-10-02",4676.18,4676.18,4676.18,4676.18,20],["2014-10-03",4676.18,4707.89,4676.18,4707.89,9430],["2014-10-06",4707.89,4707.89,4676.18,4692.04,4220],["2014-10-07",4692.04,4882.25,4692.04,4818.85,17750],["2014-10-08",4755.44,4755.44,4707.89,4755.44,11870],["2014-10-09",4834.7,4898.1,4707.89,4755.44,9200],["2014-10-10",4755.44,4755.44,4723.74,4755.44,8860],["2014-10-13",4961.51,5072.47,4834.7,4898.1,3780],["2014-10-14",4898.1,4898.1,4755.44,4755.44,2520],["2014-10-15",4788.24,4903.02,4788.24,4903.02,2180],["2014-10-16",4771.84,4771.84,4755.44,4755.44,1570],["2014-10-17",4755.44,4837.43,4755.44,4837.43,4130],["2014-10-20",4853.83,4886.63,4837.43,4886.63,5810],["2014-10-21",4919.42,5214.59,4886.63,4952.22,16090],["2014-10-22",5001.41,5296.58,4968.62,5001.41,26790],["2014-10-23",5034.21,5181.79,5017.81,5165.39,75560],["2014-10-24",5083.4,5526.15,5083.4,5263.78,2090],["2014-10-27",5132.6,5329.37,5116.2,5312.98,8250],["2014-10-28",5165.39,5247.38,5149.0,5247.38,12190],["2014-10-29",5116.2,5312.98,5116.2,5247.38,5080],["2014-10-30",5247.38,5247.38,5181.79,5247.38,15520],["2014-10-31",5247.38,5329.37,5214.59,5329.37,36010],["2014-11-03",5345.77,5345.77,5280.18,5280.18,4040],["2014-11-04",5280.18,5558.95,5280.18,5558.95,41430],["2014-11-05",5608.14,5608.14,5378.57,5608.14,2440],["2014-11-06",5460.56,5608.14,5378.57,5591.74,10060],["2014-11-07",5493.35,5673.73,5493.35,5657.34,4170],["2014-11-10",5657.34,5739.33,5542.55,5624.54,8510],["2014-11-11",5624.54,5722.93,5624.54,5706.53,20140],["2014-11-12",5739.33,5772.12,5706.53,5772.12,28800],["2014-11-13",5772.12,5772.12,5739.33,5755.72,1620],["2014-11-14",5739.33,5772.12,5722.93,5722.93,2620],["2014-11-17",5657.34,5739.33,5657.34,5722.93,18480],["2014-11-18",5657.34,5722.93,5608.14,5706.53,11100],["2014-11-19",5706.53,5706.53,5706.53,5706.53,0],["2014-11-20",5722.93,6067.29,5722.93,5870.51,1130],["2014-11-21",5968.9,6231.27,5821.32,6034.49,760],["2014-11-24",5985.3,5985.3,5755.72,5903.31,15250],["2014-11-25",5854.11,5886.91,5854.11,5886.91,110],["2014-11-26",5821.32,5854.11,5788.52,5854.11,1640],["2014-11-27",5772.12,5821.32,5706.53,5821.32,1620],["2014-11-28",5821.32,6067.29,5821.32,6067.29,100],["2014-12-01",6067.29,6067.29,5772.12,5952.5,110],["2014-12-02",5755.72,5837.71,5755.72,5821.32,2110],["2014-12-03",5821.32,5870.51,5804.92,5870.51,7380],["2014-12-04",5870.51,5870.51,5788.52,5821.32,2010],["2014-12-05",5804.92,5821.32,5739.33,5821.32,2260],["2014-12-08",5673.73,5673.73,5673.73,5673.73,5000],["2014-12-09",5739.33,5739.33,5739.33,5739.33,2100],["2014-12-10",5952.5,6083.69,5575.35,5837.71,1490],["2014-12-11",5755.72,5755.72,5575.35,5755.72,3430],["2014-12-12",5739.33,5804.92,5739.33,5804.92,1030],["2014-12-15",5739.33,5739.33,5509.75,5739.33,1190],["2014-12-16",5821.32,6067.29,5591.74,5821.32,1010],["2014-12-17",5427.76,5739.33,5427.76,5427.76,8140],["2014-12-18",5575.35,5739.33,5509.75,5558.95,1100],["2014-12-19",5608.14,5657.34,5247.38,5575.35,5250],["2014-12-22",5739.33,5739.33,5706.53,5722.93,210],["2014-12-23",5788.52,5788.52,5427.76,5427.76,4790],["2014-12-24",5444.16,5690.13,5427.76,5690.13,1120],["2014-12-25",5526.15,5706.53,5509.75,5640.94,5980],["2014-12-26",5345.77,5657.34,5345.77,5394.97,210],["2014-12-29",5575.35,5706.53,5575.35,5706.53,70],["2014-12-30",5706.53,5706.53,5706.53,5706.53,0],["2014-12-31",5624.54,5706.53,5575.35,5706.53,670],["2015-01-05",5968.9,5968.9,5968.9,5968.9,10],["2015-01-06",5739.33,5804.92,5575.35,5575.35,5130],["2015-01-07",5575.35,5575.35,5575.35,5575.35,0],["2015-01-08",5591.74,5657.34,5591.74,5657.34,400],["2015-01-09",5690.13,5690.13,5591.74,5657.34,4460],["2015-01-12",5657.34,5657.34,5657.34,5657.34,0],["2015-01-13",5657.34,5657.34,5624.54,5624.54,310],["2015-01-14",5742.77,5861.01,5742.77,5861.01,160],["2015-01-15",5742.77,5810.33,5742.77,5810.33,200],["2015-01-16",5658.32,5827.23,5658.32,5827.23,1220],["2015-01-19",5844.12,5844.12,5844.12,5844.12,1150],["2015-01-20",5844.12,5844.12,5844.12,5844.12,0],["2015-01-21",5742.77,5827.23,5742.77,5827.23,1310],["2015-01-22",5827.23,6080.58,5742.77,5827.23,1240],["2015-01-23",5742.77,5827.23,5742.77,5827.23,310],["2015-01-26",5742.77,5742.77,5675.21,5675.21,950],["2015-01-27",5675.21,5742.77,5658.32,5708.99,5330],["2015-01-28",5708.99,5742.77,5708.99,5742.77,1060],["2015-01-29",5624.54,5708.99,5624.54,5708.99,13130],["2015-01-30",5742.77,5911.68,5708.99,5708.99,240],["2015-02-02",5877.9,5877.9,5742.77,5742.77,5040],["2015-02-03",5877.9,5877.9,5658.32,5742.77,11020],["2015-02-04",5861.01,5861.01,5861.01,5861.01,10],["2015-02-05",5861.01,5861.01,5861.01,5861.01,0],["2015-02-06",5658.32,5810.33,5658.32,5810.33,920],["2015-02-09",5742.77,5911.68,5742.77,5911.68,330],["2015-02-10",5827.23,5827.23,5506.31,5708.99,8320],["2015-02-11",5708.99,5708.99,5708.99,5708.99,0],["2015-02-12",5506.31,5708.99,5489.42,5708.99,2980],["2015-02-13",5708.99,5911.68,5692.1,5877.9,31220],["2015-02-24",5742.77,5827.23,5742.77,5827.23,210],["2015-02-25",5742.77,5742.77,5742.77,5742.77,490],["2015-02-26",5742.77,5877.9,5742.77,5877.9,4840],["2015-02-27",5877.9,6114.36,5877.9,6114.36,50],["2015-03-02",5894.79,5979.24,5894.79,5979.24,160],["2015-03-03",5979.24,5979.24,5979.24,5979.24,0],["2015-03-04",5844.12,5979.24,5742.77,5979.24,90],["2015-03-05",5928.57,5928.57,5928.57,5928.57,10],["2015-03-06",6181.93,6181.93,5911.68,5911.68,80],["2015-03-09",5911.68,5911.68,5911.68,5911.68,90],["2015-03-10",5827.23,6080.58,5827.23,6080.58,540],["2015-03-11",6029.91,6029.91,5996.13,5996.13,20],["2015-03-12",6013.02,6097.47,5979.24,6080.58,24150],["2015-03-13",6080.58,6198.82,6080.58,6198.82,3140],["2015-03-16",6469.06,6469.06,6181.93,6317.05,130],["2015-03-17",6131.25,6300.16,6131.25,6148.15,8170],["2015-03-18",6148.15,6418.39,6080.58,6418.39,6690],["2015-03-19",6080.58,6401.5,6080.58,6249.49,22260],["2015-03-20",6249.49,6249.49,6249.49,6249.49,0],["2015-03-23",6249.49,6249.49,6249.49,6249.49,0],["2015-03-24",6165.04,6165.04,6131.25,6131.25,700],["2015-03-25",6131.25,6181.93,6013.02,6181.93,70],["2015-03-26",6181.93,6181.93,6181.93,6181.93,0],["2015-03-27",5996.13,6232.6,5945.46,6232.6,560],["2015-03-30",5962.35,6215.71,5962.35,6215.71,110],["2015-03-31",6198.82,6587.3,6198.82,6587.3,400],["2015-04-01",6587.3,6587.3,6587.3,6587.3,0],["2015-04-02",6587.3,6587.3,6587.3,6587.3,0],["2015-04-03",6587.3,6756.2,6587.3,6756.2,150],["2015-04-06",6435.28,6756.2,6283.27,6283.27,3510],["2015-04-07",6266.38,6435.28,6266.38,6350.83,210],["2015-04-08",6435.28,6435.28,6114.36,6384.61,40],["2015-04-09",6469.06,6469.06,6080.58,6401.5,1020],["2015-04-10",6148.15,6384.61,6148.15,6232.6,800],["2015-04-13",6469.06,6469.06,6165.04,6317.05,610],["2015-04-14",6080.58,6283.27,6080.58,6249.49,2910],["2015-04-15",6249.49,6249.49,6249.49,6249.49,0],["2015-04-16",6080.58,6198.82,6080.58,6198.82,800],["2015-04-17",6080.58,6181.93,6080.58,6181.93,2630],["2015-04-20",6181.93,6181.93,6181.93,6181.93,0],["2015-04-21",6097.47,6469.06,6097.47,6469.06,1120],["2015-04-22",6198.82,6198.82,6198.82,6198.82,40],["2015-04-23",6198.82,6198.82,5928.57,5928.57,1430],["2015-04-24",6114.36,6266.38,5573.87,6232.6,22260],["2015-04-27",6249.49,6418.39,6181.93,6418.39,3640],["2015-05-04",6536.63,6536.63,6401.5,6418.39,7370],["2015-05-05",6418.39,6857.55,6418.39,6840.66,13620],["2015-05-06",6840.66,7178.47,6840.66,7094.01,8230],["2015-05-07",7178.47,7178.47,7094.01,7110.9,15050],["2015-05-08",7144.69,7178.47,7110.9,7110.9,820],["2015-05-11",7094.01,7161.58,7094.01,7144.69,250],["2015-05-12",7094.01,7600.73,7094.01,7381.15,7440],["2015-05-13",7347.37,7347.37,7347.37,7347.37,420],["2015-05-14",7600.73,7600.73,6942.0,6942.0,1010],["2015-05-15",7262.92,7262.92,6756.2,6773.09,2070],["2015-05-18",7077.12,7077.12,7077.12,7077.12,50],["2015-05-19",7060.23,7094.01,7060.23,7094.01,110],["2015-05-20",7144.69,7583.84,6942.0,6942.0,3350],["2015-05-21",7414.93,7414.93,6958.89,7414.93,9150],["2015-05-22",7262.92,7262.92,7262.92,7262.92,120],["2015-05-25",7178.47,7178.47,7094.01,7094.01,5670],["2015-05-26",7583.84,7583.84,6925.11,6925.11,1050],["2015-05-27",6925.11,6925.11,6705.53,6925.11,18390],["2015-05-28",7313.59,7313.59,6671.75,6925.11,330],["2015-05-29",6925.11,7094.01,6857.55,6857.55,2450],["2015-06-01",6874.44,6874.44,6857.55,6874.44,10940],["2015-06-02",7077.12,7077.12,7077.12,7077.12,100],["2015-06-03",7077.12,7313.59,7077.12,7077.12,1330],["2015-06-04",7262.92,7431.82,7262.92,7431.82,90],["2015-06-05",7094.01,7347.37,7094.01,7094.01,11040],["2015-06-08",7094.01,7398.04,7094.01,7313.59,250],["2015-06-09",7414.93,7431.82,7178.47,7398.04,3360],["2015-06-10",7904.76,7904.76,7235.89,7783.15,450],["2015-06-11",7600.73,8087.18,7296.7,7499.39,5050],["2015-06-12",7884.49,7884.49,7296.7,7702.07,8080],["2015-06-15",7702.07,7843.95,7316.97,7316.97,470],["2015-06-16",7337.24,7742.61,7316.97,7337.24,9900],["2015-06-17",7337.24,7499.39,6871.06,6871.06,12370],["2015-06-18",7134.55,7134.55,6891.33,7134.55,2190],["2015-06-19",7418.31,7418.31,6871.06,7398.04,550],["2015-06-22",7398.04,7600.73,7094.01,7094.01,1400],["2015-06-23",7519.65,7519.65,7094.01,7479.12,710],["2015-06-24",7479.12,7479.12,7073.74,7458.85,2030],["2015-06-25",7742.61,7742.61,7357.51,7357.51,30],["2015-06-26",7499.39,7499.39,7134.55,7296.7,250],["2015-06-29",7296.7,7499.39,7094.01,7479.12,710],["2015-06-30",7479.12,7904.76,7195.36,7600.73,2210],["2015-07-01",7479.12,7580.46,7094.01,7134.55,1120],["2015-07-02",7134.55,7438.58,6952.13,6952.13,460],["2015-07-03",7296.7,7398.04,7053.48,7398.04,910],["2015-07-06",7398.04,7803.41,7398.04,7702.07,150],["2015-07-07",7702.07,8168.25,7296.7,8107.44,6810],["2015-07-08",8411.47,8512.82,7722.34,7722.34,290],["2015-07-09",8208.79,8208.79,7722.34,8006.1,440],["2015-07-10",7458.85,8350.67,7458.85,8006.1,2280],["2015-07-13",8006.1,8208.79,7904.76,7904.76,1960],["2015-07-14",8046.64,8046.64,8046.64,8046.64,10],["2015-07-15",7904.76,8107.44,7661.53,7722.34,7350],["2015-07-16",7722.34,8229.06,7600.73,7702.07,1790],["2015-07-17",7702.07,7904.76,7702.07,7904.76,30],["2015-07-20",7925.03,8269.59,7803.41,7985.83,3060],["2015-07-21",8087.18,8310.13,7803.41,7803.41,3540],["2015-07-22",8107.44,8107.44,7783.15,7904.76,1900],["2015-07-23",7904.76,8350.67,7722.34,8006.1,3430],["2015-07-24",8188.52,8188.52,7702.07,7823.68,3810],["2015-07-27",8107.44,8269.59,7823.68,7823.68,950],["2015-07-28",7904.76,8046.64,7600.73,7681.8,3770],["2015-07-29",7499.39,7702.07,7458.85,7702.07,1530],["2015-07-30",7418.31,7418.31,7418.31,7418.31,1000],["2015-07-31",7904.76,7904.76,7418.31,7621.0,3960],["2015-08-03",7621.0,7803.41,7621.0,7803.41,410],["2015-08-04",7803.41,7803.41,7803.41,7803.41,0],["2015-08-05",7499.39,7783.15,7316.97,7762.88,1030],["2015-08-06",7864.22,8107.44,7864.22,8107.44,100],["2015-08-07",7742.61,8107.44,7539.92,7803.41,4820],["2015-08-10",8107.44,8107.44,7296.7,7357.51,3250],["2015-08-11",7420.93,7674.64,7357.51,7611.21,6940],["2015-08-12",7611.21,7611.21,7124.94,7124.94,550],["2015-08-13",7378.65,7378.65,6786.66,7251.79,5300],["2015-08-14",7294.08,7399.79,6807.81,7357.51,350],["2015-08-17",7188.37,7336.36,6871.23,6871.23,1240],["2015-08-18",6469.53,7188.37,6469.53,7146.08,16380],["2015-08-19",7611.21,7611.21,6680.95,6702.1,13790],["2015-08-20",7146.08,7146.08,6596.38,7103.8,6150],["2015-08-21",7399.79,7399.79,6617.53,7294.08,3940],["2015-08-24",7378.65,7378.65,6786.66,7167.23,4130],["2015-08-25",7146.08,7146.08,6786.66,7082.66,400],["2015-08-26",7420.93,7420.93,7082.66,7399.79,2840],["2015-08-27",7420.93,7611.21,6955.8,7611.21,2580],["2015-08-28",7611.21,7716.92,7082.66,7611.21,400],["2015-08-31",7611.21,7611.21,7082.66,7505.5,2600],["2015-09-01",7082.66,7272.94,6998.09,6998.09,1150],["2015-09-03",7399.79,7399.79,7399.79,7399.79,30],["2015-09-04",7399.79,7399.79,7399.79,7399.79,0],["2015-09-07",7336.36,7336.36,7336.36,7336.36,380],["2015-09-08",7188.37,7188.37,7188.37,7188.37,10],["2015-09-09",6871.23,7167.23,6871.23,7167.23,1890],["2015-09-10",7167.23,7336.36,7167.23,7336.36,240],["2015-09-11",6828.95,7378.65,6828.95,7378.65,80],["2015-09-14",7547.79,7547.79,6976.94,6976.94,60],["2015-09-15",7272.94,7463.22,7272.94,7357.51,70],["2015-09-16",7463.22,7463.22,6976.94,7357.51,37270],["2015-09-17",7463.22,7463.22,6871.23,7019.23,10670],["2015-09-18",7442.07,7442.07,6871.23,7082.66,1650],["2015-09-21",6976.94,7082.66,6976.94,7019.23,3510],["2015-09-22",7019.23,7209.51,7019.23,7188.37,21960],["2015-09-23",7294.08,7294.08,7082.66,7272.94,1790],["2015-09-24",7188.37,7272.94,7146.08,7146.08,12350],["2015-09-25",7378.65,7378.65,7167.23,7188.37,13520],["2015-09-28",7399.79,7611.21,7082.66,7611.21,2940],["2015-09-29",7695.78,8034.06,7082.66,7124.94,1480],["2015-09-30",7399.79,7547.79,7146.08,7399.79,720],["2015-10-01",7209.51,7378.65,7188.37,7336.36,3290],["2015-10-02",7336.36,7505.5,7167.23,7209.51,1720],["2015-10-05",7505.5,7505.5,7505.5,7505.5,30],["2015-10-06",7505.5,7907.2,7315.22,7611.21,10690],["2015-10-07",7399.79,7674.64,7336.36,7674.64,1860],["2015-10-08",7611.21,7653.5,7399.79,7611.21,6600],["2015-10-09",7590.07,7611.21,7590.07,7611.21,120],["2015-10-12",7505.5,7716.92,7505.5,7716.92,5760],["2015-10-13",7716.92,8245.48,7674.64,8245.48,920],["2015-10-14",7822.64,8245.48,7738.07,7928.35,3280],["2015-10-15",7928.35,7928.35,7928.35,7928.35,0],["2015-10-16",7886.06,8245.48,7822.64,7864.92,4430],["2015-10-19",7864.92,7864.92,7864.92,7864.92,150],["2015-10-20",7928.35,8351.19,7822.64,7864.92,1490],["2015-10-21",7442.07,7822.64,7357.51,7822.64,27530],["2015-10-22",7822.64,8245.48,7822.64,8245.48,11200],["2015-10-23",8245.48,8245.48,7864.92,7864.92,2210],["2015-10-26",7864.92,8139.77,7864.92,8097.48,54250],["2015-10-27",8203.2,8203.2,8203.2,8203.2,10],["2015-10-28",7822.64,8182.05,7822.64,8182.05,130],["2015-10-29",8245.48,8668.33,8034.06,8224.34,6280],["2015-10-30",8245.48,8245.48,8224.34,8224.34,16700],["2015-11-02",7801.49,8245.48,7801.49,8182.05,3110],["2015-11-03",8182.05,8203.2,8182.05,8203.2,70],["2015-11-04",8456.9,8626.04,8034.06,8308.91,640],["2015-11-05",7928.35,8224.34,7928.35,8224.34,90],["2015-11-06",7843.78,7843.78,7843.78,7843.78,60],["2015-11-09",8118.63,8118.63,8034.06,8034.06,8750],["2015-11-10",8245.48,8245.48,8139.77,8139.77,200],["2015-11-11",8139.77,8139.77,8097.48,8097.48,60],["2015-11-12",8076.34,8097.48,8034.06,8097.48,2290],["2015-11-13",8224.34,8224.34,8097.48,8097.48,100],["2015-11-16",8034.06,8034.06,8034.06,8034.06,2120],["2015-11-17",8034.06,8034.06,8034.06,8034.06,10],["2015-11-18",7949.49,8034.06,7928.35,8034.06,8110],["2015-11-19",7907.2,8012.92,7907.2,8012.92,2110],["2015-11-20",8245.48,8245.48,7928.35,7928.35,110],["2015-11-23",8245.48,8245.48,8245.48,8245.48,30],["2015-11-24",8034.06,8224.34,8034.06,8224.34,10380],["2015-11-25",8118.63,8118.63,8118.63,8118.63,20],["2015-11-26",8139.77,8245.48,8034.06,8118.63,35350],["2015-11-27",8245.48,8245.48,8034.06,8224.34,5060],["2015-11-30",8160.91,8245.48,7907.2,8224.34,3120],["2015-12-01",7928.35,7928.35,7928.35,7928.35,300],["2015-12-02",8245.48,8245.48,8245.48,8245.48,50],["2015-12-03",8139.77,8139.77,7949.49,7949.49,430],["2015-12-04",8203.2,8203.2,8203.2,8203.2,10],["2015-12-07",8034.06,8203.2,8034.06,8203.2,100],["2015-12-08",8139.77,8456.9,8139.77,8139.77,210],["2015-12-09",7949.49,8139.77,7949.49,8139.77,980],["2015-12-10",8456.9,8456.9,7928.35,8203.2,830],["2015-12-11",8203.2,8266.62,7928.35,8139.77,2240],["2015-12-14",8435.76,8435.76,8034.06,8034.06,350],["2015-12-15",8034.06,8097.48,8034.06,8034.06,340],["2015-12-16",8034.06,8034.06,8012.92,8034.06,1920],["2015-12-17",7970.63,7970.63,7970.63,7970.63,550],["2015-12-18",8322.92,8366.96,8146.78,8344.94,140],["2015-12-21",8344.94,8344.94,8344.94,8344.94,190],["2015-12-22",8565.13,8565.13,8565.13,8565.13,40],["2015-12-23",8344.94,8697.24,8344.94,8366.96,450],["2015-12-24",8366.96,8807.33,8366.96,8807.33,70],["2015-12-25",8190.81,8697.24,8190.81,8697.24,2070],["2015-12-28",8697.24,8697.24,8102.74,8102.74,370],["2015-12-29",8587.14,8587.14,7552.28,8587.14,300140],["2015-12-30",8146.78,8477.05,8146.78,8278.89,1210],["2015-12-31",8366.96,8366.96,8300.91,8300.91,210],["2016-01-04",8300.91,8300.91,8300.91,8300.91,50],["2016-01-05",8344.94,8344.94,8300.91,8300.91,540],["2016-01-06",8300.91,8300.91,8300.91,8300.91,60],["2016-01-07",8300.91,8300.91,8300.91,8300.91,0],["2016-01-08",8278.89,8278.89,8278.89,8278.89,400],["2016-01-11",7750.45,8300.91,7706.41,8300.91,1390],["2016-01-12",8300.91,8300.91,8300.91,8300.91,0],["2016-01-13",8278.89,8278.89,8278.89,8278.89,60],["2016-01-14",8278.89,8278.89,8278.89,8278.89,300],["2016-01-15",8278.89,8278.89,8278.89,8278.89,0],["2016-01-18",8278.89,8278.89,8278.89,8278.89,80],["2016-01-19",7706.41,8234.85,7706.41,8234.85,30],["2016-01-20",8124.76,8234.85,7926.59,8234.85,26040],["2016-01-21",8234.85,8234.85,8234.85,8234.85,0],["2016-01-22",8146.78,8697.24,8146.78,8477.05,750],["2016-01-25",8587.14,8587.14,8036.69,8256.87,1690],["2016-01-26",8300.91,8300.91,8146.78,8256.87,4610],["2016-01-27",8146.78,8366.96,8146.78,8146.78,4800],["2016-01-28",8256.87,8366.96,8256.87,8366.96,220],["2016-01-29",8256.87,8256.87,8190.81,8256.87,910],["2016-02-01",8366.96,8366.96,8366.96,8366.96,30],["2016-02-02",8036.69,8366.96,8036.69,8256.87,900],["2016-02-03",8146.78,8256.87,8036.69,8256.87,4530],["2016-02-04",8366.96,8697.24,8366.96,8697.24,100],["2016-02-05",8366.96,8587.14,8146.78,8565.13,160],["2016-02-15",8697.24,8697.24,8477.05,8477.05,90],["2016-02-16",8146.78,8477.05,8146.78,8455.03,8560],["2016-02-17",8455.03,8455.03,8366.96,8455.03,2580],["2016-02-18",8146.78,8433.02,8146.78,8433.02,230],["2016-02-19",8036.69,8455.03,8036.69,8278.89,4450],["2016-02-22",8146.78,8653.2,8146.78,8543.11,3680],["2016-02-23",8543.11,8587.14,8543.11,8587.14,190],["2016-02-24",8587.14,8587.14,8587.14,8587.14,150],["2016-02-25",8366.96,8565.13,8366.96,8565.13,156490],["2016-02-26",8477.05,9027.51,8477.05,8807.33,1900],["2016-02-29",8807.33,8807.33,8697.24,8697.24,1080],["2016-03-01",8697.24,9027.51,8477.05,8587.14,1750],["2016-03-02",8058.7,8587.14,8058.7,8190.81,2770],["2016-03-03",8653.2,8653.2,8190.81,8322.92,11580],["2016-03-04",8587.14,8807.33,8366.96,8763.29,8970],["2016-03-07",8763.29,8763.29,8278.89,8565.13,4100],["2016-03-08",8455.03,9159.62,8455.03,9027.51,5100],["2016-03-09",8675.22,8917.42,8609.16,8785.31,15410],["2016-03-10",8653.2,9137.6,8587.14,8807.33,3320],["2016-03-11",8829.35,9357.78,8807.33,9357.78,11060],["2016-03-14",9247.69,9335.77,9137.6,9335.77,1400],["2016-03-15",9027.51,9027.51,8719.25,9027.51,540],["2016-03-16",9203.66,9357.78,8719.25,9225.68,3130],["2016-03-17",9335.77,9864.21,8917.42,9137.6,8640],["2016-03-18",9272.97,9363.22,8979.67,9340.66,1640],["2016-03-21",9250.41,9949.83,9250.41,9453.47,13100],["2016-03-22",9385.78,9904.71,9385.78,9769.34,3440],["2016-03-23",9701.65,9769.34,9543.72,9543.72,2330],["2016-03-24",9476.03,9543.72,9453.47,9543.72,2020],["2016-03-25",9476.03,9566.28,9453.47,9543.72,8110],["2016-03-28",9453.47,9588.84,9453.47,9588.84,4140],["2016-03-29",9047.35,9633.97,9047.35,9611.4,5960],["2016-03-30",9611.4,9611.4,9611.4,9611.4,0],["2016-03-31",9476.03,9476.03,9476.03,9476.03,350],["2016-04-01",9430.91,9746.78,9408.35,9746.78,9700],["2016-04-04",9927.27,10288.26,9927.27,10198.01,96420],["2016-04-05",10198.01,10198.01,9927.27,10130.33,2020],["2016-04-06",10152.89,10378.51,10152.89,10378.51,370],["2016-04-07",10378.51,10378.51,10378.51,10378.51,0],["2016-04-08",10288.26,10288.26,10265.7,10265.7,1610],["2016-04-11",10333.39,10378.51,10107.77,10220.58,4120],["2016-04-12",10152.89,10198.01,10152.89,10152.89,810],["2016-04-13",10265.7,10288.26,10152.89,10243.14,14550],["2016-04-14",9949.83,10265.7,9949.83,10243.14,2510],["2016-04-15",10310.82,10829.75,9543.72,10378.51,3870],["2016-04-19",10378.51,10378.51,10378.51,10378.51,0],["2016-04-20",10333.39,10333.39,9972.4,10243.14,1190],["2016-04-21",10152.89,10243.14,9927.27,10220.58,13420],["2016-04-22",10085.2,10784.63,10062.64,10762.06,12920],["2016-04-25",10626.69,10762.06,10626.69,10762.06,1650],["2016-04-26",10739.5,11280.99,10626.69,11280.99,9730],["2016-04-27",11258.43,11393.8,11077.93,11280.99,18870],["2016-04-28",11280.99,11280.99,11077.93,11077.93,110],["2016-04-29",11280.99,11393.8,10942.56,11280.99,24410],["2016-05-04",11280.99,11280.99,11280.99,11280.99,13660],["2016-05-05",11280.99,11280.99,11280.99,11280.99,1090],["2016-05-06",11280.99,11280.99,11190.74,11235.87,10110],["2016-05-09",11213.3,11213.3,10942.56,11055.37,680],["2016-05-10",10942.56,11235.87,10942.56,11168.18,5050],["2016-05-11",11168.18,11168.18,11168.18,11168.18,0],["2016-05-12",11168.18,11168.18,11168.18,11168.18,0],["2016-05-13",11168.18,11168.18,11168.18,11168.18,0],["2016-05-16",11258.43,11732.23,11258.43,11280.99,3690],["2016-05-17",11280.99,11280.99,11280.99,11280.99,80],["2016-05-18",11077.93,11258.43,10604.13,10604.13,3110],["2016-05-19",10874.87,11168.18,10874.87,11168.18,210],["2016-05-20",11168.18,11168.18,11168.18,11168.18,20],["2016-05-23",11168.18,11168.18,11168.18,11168.18,0],["2016-05-24",10965.12,11168.18,10942.56,11123.06,6090],["2016-05-25",11123.06,11280.99,11123.06,11168.18,7100],["2016-05-26",11168.18,11280.99,11168.18,11280.99,3020],["2016-05-27",11168.18,11280.99,11168.18,11280.99,170],["2016-05-30",11077.93,11280.99,11077.93,11280.99,110],["2016-05-31",11280.99,11280.99,11280.99,11280.99,60],["2016-06-01",11280.99,11280.99,11280.99,11280.99,0],["2016-06-02",11168.18,11280.99,11168.18,11258.43,2100],["2016-06-03",11258.43,11258.43,11258.43,11258.43,0],["2016-06-06",11055.37,11280.99,11055.37,11258.43,4190],["2016-06-07",11280.99,11280.99,11280.99,11280.99,1740],["2016-06-08",11280.99,11280.99,11280.99,11280.99,100],["2016-06-09",11100.49,11168.18,10965.12,11168.18,100],["2016-06-10",11168.18,11280.99,11168.18,11235.87,3510],["2016-06-13",11235.87,11280.99,11168.18,11235.87,5020],["2016-06-14",11235.87,11235.87,11235.87,11235.87,0],["2016-06-15",11055.37,11235.87,11055.37,11168.18,2050],["2016-06-16",11280.99,11280.99,11213.3,11280.99,10110],["2016-06-17",11235.87,11235.87,11235.87,11235.87,120],["2016-06-20",11235.87,11280.99,11235.87,11280.99,6150],["2016-06-21",11280.99,11280.99,11055.37,11280.99,1850],["2016-06-22",11168.18,11258.43,11055.37,11258.43,3820],["2016-06-23",11280.99,11957.85,11280.99,11957.85,19080],["2016-06-24",12634.71,12747.52,11506.61,12747.52,20370],["2016-06-27",12747.52,12747.52,12634.71,12634.71,7570],["2016-06-28",12634.71,13424.38,12634.71,13424.38,13860],["2016-06-29",13424.38,13424.38,13198.76,13311.57,4870],["2016-06-30",12634.71,13311.57,12634.71,13198.76,1010],["2016-07-01",13198.76,13311.57,12296.28,13311.57,10090],["2016-07-04",12747.52,13085.95,12747.52,12973.14,2150],["2016-07-05",12973.14,13311.57,12973.14,13198.76,6580],["2016-07-06",13198.76,13198.76,12860.33,12973.14,1320],["2016-07-07",13198.76,13198.76,13085.95,13085.95,2610],["2016-07-08",13085.95,13085.95,13085.95,13085.95,580],["2016-07-11",13085.95,13085.95,12747.52,12973.14,2760],["2016-07-12",13085.95,13085.95,12409.09,12973.14,360],["2016-07-13",12860.33,12973.14,12860.33,12973.14,240],["2016-07-14",12409.09,12860.33,12409.09,12860.33,890],["2016-07-15",12409.09,12634.71,12409.09,12521.9,530],["2016-07-18",11957.85,12634.71,11732.23,12521.9,890],["2016-07-19",12521.9,12521.9,12521.9,12521.9,50],["2016-07-20",12521.9,12634.71,11957.85,11957.85,3620],["2016-07-21",12183.47,12183.47,11957.85,12183.47,100],["2016-07-22",12521.9,12521.9,12296.28,12296.28,70],["2016-07-25",12070.66,12183.47,12070.66,12183.47,60],["2016-07-26",11957.85,12070.66,11732.23,11957.85,7100],["2016-07-27",11957.85,11957.85,11732.23,11957.85,510],["2016-07-28",11957.85,12409.09,11957.85,12409.09,610],["2016-07-29",12409.09,13085.95,12409.09,12634.71,2880],["2016-08-01",12634.71,12634.71,11845.04,11845.04,130],["2016-08-02",12183.47,12183.47,12183.47,12183.47,120],["2016-08-03",11845.04,12183.47,11845.04,12183.47,2020],["2016-08-04",12409.09,12409.09,11957.85,12183.47,1230],["2016-08-05",12070.66,12183.47,11732.23,12183.47,1560],["2016-08-08",12409.09,12634.71,12409.09,12521.9,1310],["2016-08-09",12183.47,12521.9,11957.85,12521.9,7120],["2016-08-10",12747.52,13311.57,12634.71,13198.76,533744],["2016-08-11",13198.76,13198.76,12860.33,13198.76,6270],["2016-08-12",13311.57,13537.19,13311.57,13537.19,690],["2016-08-15",13424.38,13424.38,13311.57,13311.57,320],["2016-08-16",13311.57,13311.57,13311.57,13311.57,540],["2016-08-17",13311.57,13311.57,13311.57,13311.57,670],["2016-08-18",13311.57,13537.19,13311.57,13311.57,8600],["2016-08-19",13424.38,14214.05,13424.38,13762.81,4550],["2016-08-22",14101.24,14326.86,14101.24,14214.05,1770],["2016-08-23",14101.24,14778.1,13988.43,14665.29,34130],["2016-08-24",14665.29,15003.72,14665.29,14665.29,30910],["2016-08-25",14552.48,14890.91,14439.67,14665.29,11130],["2016-08-26",14890.91,14890.91,14214.05,14665.29,2870],["2016-08-29",13875.62,14665.29,13875.62,13988.43,1820],["2016-08-30",13988.43,14665.29,13988.43,14326.86,3760],["2016-08-31",14394.54,14642.72,14270.45,14642.72,4200],["2016-09-01",15015.0,15387.27,14642.72,14890.91,960],["2016-09-05",15387.27,15387.27,14890.91,15263.18,1290],["2016-09-06",15387.27,15387.27,14642.72,14642.72,3280],["2016-09-07",14022.27,14642.72,14022.27,14146.36,1900],["2016-09-08",14394.54,14394.54,13898.18,13898.18,3710],["2016-09-09",14146.36,14270.45,14022.27,14270.45,1860],["2016-09-12",14617.91,14642.72,14022.27,14022.27,1570],["2016-09-13",14146.36,14270.45,13426.63,13426.63,1060],["2016-09-14",13401.82,14270.45,13401.82,14270.45,1650],["2016-09-15",14270.45,14394.54,14270.45,14344.91,90],["2016-09-16",14642.72,14642.72,14394.54,14394.54,350],["2016-09-19",14394.54,14394.54,14344.91,14344.91,40],["2016-09-20",13401.82,14841.27,13401.82,14841.27,260],["2016-09-21",14270.45,14642.72,14022.27,14642.72,5560],["2016-09-22",14543.45,15139.09,14543.45,15139.09,5110],["2016-09-23",15139.09,15139.09,14121.54,14642.72,730],["2016-09-26",14394.54,14642.72,14270.45,14270.45,720],["2016-09-27",14816.45,14890.91,14270.45,14394.54,1730],["2016-09-28",14270.45,14642.72,14270.45,14518.63,51180],["2016-09-29",14270.45,14890.91,14270.45,14890.91,7570],["2016-09-30",14766.82,14766.82,14270.45,14717.18,2130],["2016-10-03",14270.45,14642.72,14220.82,14270.45,2870],["2016-10-04",13923.0,14270.45,13923.0,14022.27,2490],["2016-10-05",14493.82,14493.82,14493.82,14493.82,40],["2016-10-06",14270.45,14270.45,13972.63,14270.45,90],["2016-10-07",14146.36,14146.36,13823.73,14146.36,80],["2016-10-10",14146.36,14518.63,14146.36,14518.63,550],["2016-10-11",14518.63,14518.63,14047.09,14146.36,250],["2016-10-12",14394.54,14394.54,14071.91,14071.91,150],["2016-10-13",14394.54,14394.54,14047.09,14394.54,2690],["2016-10-14",14493.82,14493.82,14369.72,14369.72,1630],["2016-10-17",14369.72,14369.72,14146.36,14146.36,6160],["2016-10-18",14642.72,14890.91,14146.36,14146.36,3370],["2016-10-19",14394.54,14394.54,14146.36,14146.36,1760],["2016-10-20",14444.18,14444.18,14394.54,14394.54,60],["2016-10-21",14344.91,14344.91,14220.82,14295.27,570],["2016-10-24",14141.0,14706.65,14012.45,14141.0,3790],["2016-10-25",14346.69,14346.69,13909.61,14141.0,950],["2016-10-26",14269.56,14269.56,14012.45,14141.0,150],["2016-10-27",14141.0,14141.0,13369.68,14012.45,1430],["2016-10-28",14115.29,14269.56,14063.87,14141.0,12290],["2016-10-31",14372.4,14372.4,14141.0,14141.0,930],["2016-11-01",14269.56,14655.22,14141.0,14655.22,18550],["2016-11-02",14655.22,14655.22,14655.22,14655.22,0],["2016-11-03",13883.9,14655.22,13883.9,13909.61,2540],["2016-11-04",14372.4,14372.4,14372.4,14372.4,50],["2016-11-07",14346.69,14912.33,13626.79,13626.79,2630],["2016-11-08",14141.0,14141.0,14141.0,14141.0,510],["2016-11-09",13626.79,14269.56,13241.12,14012.45,790],["2016-11-10",13961.03,13961.03,13909.61,13935.32,1980],["2016-11-11",14629.51,14629.51,14115.29,14115.29,110],["2016-11-14",14115.29,14115.29,13369.68,14115.29,100],["2016-11-15",14372.4,14372.4,14372.4,14372.4,40],["2016-11-16",14115.29,14115.29,14115.29,14115.29,200],["2016-11-17",14526.67,14526.67,14243.85,14243.85,70],["2016-11-18",14398.11,14398.11,14141.0,14141.0,740],["2016-11-21",14655.22,14655.22,14320.98,14320.98,420],["2016-11-22",13421.1,14398.11,13421.1,14372.4,10200],["2016-11-23",14269.56,14269.56,13369.68,13755.34,41540],["2016-11-24",13986.74,14269.56,13986.74,14243.85,35070],["2016-11-25",14141.0,14269.56,14141.0,14243.85,23880],["2016-11-28",14115.29,14243.85,14115.29,14141.0,64370],["2016-11-29",14141.0,14141.0,13883.9,14141.0,180],["2016-11-30",13446.81,14141.0,13446.81,14141.0,530],["2016-12-01",14141.0,14141.0,13883.9,14012.45,640],["2016-12-02",13755.34,13883.9,13626.79,13883.9,1010],["2016-12-05",13626.79,13755.34,13626.79,13755.34,2520],["2016-12-06",13755.34,13755.34,13626.79,13755.34,220],["2016-12-07",13755.34,13755.34,13755.34,13755.34,0],["2016-12-08",13626.79,13626.79,13626.79,13626.79,480],["2016-12-09",13498.23,13498.23,12855.46,12855.46,25700],["2016-12-12",12855.46,12984.01,12829.75,12855.46,18330],["2016-12-13",13266.83,13266.83,13241.12,13241.12,40],["2016-12-14",13601.08,13601.08,13601.08,13601.08,200],["2016-12-15",12855.46,13369.68,12649.77,13112.57,730],["2016-12-16",13245.02,13509.92,12198.66,13245.02,8730],["2016-12-19",13245.02,13774.82,13112.57,13245.02,720],["2016-12-20",12715.22,13218.53,12715.22,13112.57,930],["2016-12-21",13218.53,13245.02,13112.57,13245.02,9800],["2016-12-22",13642.37,13642.37,13112.57,13245.02,2780],["2016-12-23",12715.22,12715.22,12715.22,12715.22,430],["2016-12-26",13192.04,13192.04,12715.22,13192.04,990],["2016-12-27",13112.57,13112.57,12980.12,13112.57,70],["2016-12-28",13245.02,13245.02,12715.22,12980.12,3470],["2016-12-29",13192.04,13509.92,13112.57,13509.92,20230],["2016-12-30",13774.82,14039.72,13774.82,14013.23,1720],["2017-01-03",13245.02,14013.23,13245.02,13986.74,730],["2017-01-04",14013.23,14304.62,14013.23,14304.62,410],["2017-01-05",14013.23,14039.72,13324.49,14039.72,310],["2017-01-06",14039.72,14039.72,14039.72,14039.72,0],["2017-01-09",14039.72,14834.42,14039.72,14304.62,610],["2017-01-10",14304.62,14304.62,14304.62,14304.62,0],["2017-01-11",14543.03,14543.03,14543.03,14543.03,40],["2017-01-12",13907.27,14251.64,13774.82,14251.64,4690],["2017-01-13",14225.15,14569.52,14225.15,14251.64,1630],["2017-01-16",14251.64,14251.64,14225.15,14225.15,150],["2017-01-17",13774.82,14198.66,13774.82,13774.82,1040],["2017-01-18",13907.27,14278.13,13642.37,13642.37,170],["2017-01-19",14463.56,14463.56,13509.92,14437.07,800],["2017-01-20",14304.62,14410.58,13509.92,14410.58,450],["2017-01-23",13403.96,14304.62,13403.96,13774.82,720],["2017-01-24",14437.07,14437.07,13774.82,13774.82,240],["2017-01-25",14410.58,14516.54,13271.51,14490.05,16870],["2017-02-02",14490.05,14490.05,14463.56,14463.56,1860],["2017-02-03",14463.56,14463.56,14304.62,14463.56,1030],["2017-02-06",14304.62,14463.56,14304.62,14463.56,3820],["2017-02-07",14331.11,14463.56,14331.11,14463.56,810],["2017-02-08",14172.17,14437.07,14172.17,14437.07,280],["2017-02-09",14437.07,14437.07,13774.82,14357.6,1420],["2017-02-10",14437.07,14993.36,14172.17,14834.42,480],["2017-02-13",14834.42,14834.42,14304.62,14357.6,5420],["2017-02-14",14569.52,14596.01,14543.03,14569.52,5480],["2017-02-15",14569.52,14569.52,14543.03,14569.52,2840],["2017-02-16",14648.99,15205.28,14648.99,15205.28,6820],["2017-02-17",15099.32,16158.92,15099.32,15761.57,3680],["2017-02-20",15894.02,15894.02,15231.77,15894.02,1220],["2017-02-21",15894.02,15894.02,15364.22,15761.57,2010],["2017-02-22",15761.57,15761.57,15364.22,15364.22,630],["2017-02-23",14993.36,15364.22,14993.36,15364.22,100],["2017-02-24",15364.22,15364.22,15364.22,15364.22,0],["2017-02-27",15099.32,15629.12,14648.99,15629.12,28660],["2017-02-28",15629.12,15894.02,15602.63,15602.63,1590],["2017-03-01",15205.28,15629.12,15205.28,15629.12,60],["2017-03-02",15496.67,15894.02,15496.67,15602.63,10800],["2017-03-03",15602.63,15602.63,15602.63,15602.63,0],["2017-03-06",15894.02,15894.02,15894.02,15894.02,650],["2017-03-07",15576.14,15629.12,14860.91,15629.12,4940],["2017-03-08",15496.67,15496.67,15496.67,15496.67,110],["2017-03-09",15496.67,15496.67,15496.67,15496.67,2580],["2017-03-10",15629.12,15629.12,15496.67,15629.12,6480],["2017-03-13",15761.57,15894.02,15496.67,15629.12,350],["2017-03-14",15761.57,15761.57,15629.12,15629.12,12650],["2017-03-15",15629.12,15629.12,15364.22,15602.63,10060],["2017-03-16",15099.32,15602.63,15099.32,15602.63,60],["2017-03-17",15364.22,15523.16,15364.22,15496.67,140],["2017-03-20",15496.67,15629.12,14940.38,15364.22,5580],["2017-03-21",15364.22,15629.12,15099.32,15496.67,1930],["2017-03-22",15629.12,15629.12,15496.67,15496.67,70],["2017-03-23",15629.12,15629.12,15496.67,15602.63,180],["2017-03-24",15602.63,15602.63,15602.63,15602.63,10],["2017-03-27",15602.63,15867.53,15602.63,15602.63,370],["2017-03-28",15496.67,15761.57,15496.67,15761.57,20],["2017-03-29",15761.57,16847.66,15443.69,15894.02,1460],["2017-03-30",15470.18,15761.57,15364.22,15629.12,1060],["2017-03-31",15629.12,16715.21,15099.32,15364.22,4090],["2017-04-03",15549.65,16158.92,15231.77,15549.65,1420],["2017-04-04",15364.22,15549.65,15364.22,15364.22,1060],["2017-04-05",15364.22,15629.12,15099.32,15364.22,1560],["2017-04-07",14596.01,15337.73,14596.01,15337.73,630],["2017-04-10",15417.2,15417.2,15417.2,15417.2,20],["2017-04-11",15443.69,16423.82,15099.32,15496.67,1180],["2017-04-12",15920.51,15920.51,15046.34,15046.34,1280],["2017-04-13",15443.69,15894.02,15443.69,15443.69,280],["2017-04-14",15443.69,15867.53,15443.69,15629.12,1640],["2017-04-17",15496.67,15629.12,15099.32,15099.32,2580],["2017-04-18",14834.42,15867.53,14569.52,15496.67,7530],["2017-04-19",14463.56,15867.53,14463.56,15629.12,3330],["2017-04-20",15655.61,15894.02,14569.52,15629.12,1720],["2017-04-21",15602.63,15629.12,15602.63,15629.12,1020],["2017-04-24",15629.12,16715.21,15099.32,15629.12,6420],["2017-04-25",15761.57,15761.57,15629.12,15629.12,8040],["2017-04-26",15761.57,16688.72,15682.1,15682.1,840],["2017-04-27",15629.12,16423.82,14966.87,15894.02,1370],["2017-04-28",16185.41,16185.41,15390.71,16132.43,1580],["2017-05-03",15894.02,16423.82,15894.02,16158.92,250],["2017-05-04",16397.33,16423.82,16026.47,16291.37,1730],["2017-05-05",16291.37,16423.82,15629.12,16423.82,7390],["2017-05-08",16423.82,17218.52,15894.02,16423.82,24560],["2017-05-09",16105.94,16264.88,15894.02,16264.88,2970],["2017-05-10",16955.24,16955.24,16402.95,16568.64,1050],["2017-05-11",16458.18,16568.64,16458.18,16568.64,830],["2017-05-12",16596.26,17120.93,16458.18,16541.03,26170],["2017-05-15",16844.78,16844.78,16568.64,16568.64,80],["2017-05-16",16568.64,16844.78,16292.5,16568.64,1210],["2017-05-17",16292.5,16568.64,16292.5,16430.57,550],["2017-05-18",16016.35,16430.57,16016.35,16430.57,690],["2017-05-19",16430.57,16430.57,15961.12,16402.95,120],["2017-05-22",16541.03,16541.03,15988.74,16402.95,370],["2017-05-23",16292.5,16292.5,16016.35,16292.5,390],["2017-05-24",16402.95,16402.95,16264.88,16264.88,1460],["2017-05-25",16071.58,16264.88,15740.21,16237.27,940],["2017-05-26",16237.27,16237.27,16209.65,16209.65,60],["2017-05-29",16402.95,16402.95,16320.11,16402.95,1000],["2017-05-30",16292.5,16402.95,16292.5,16292.5,5470],["2017-05-31",16320.11,16320.11,16292.5,16292.5,1180],["2017-06-01",16375.34,16375.34,16292.5,16292.5,680],["2017-06-02",16292.5,16375.34,16292.5,16292.5,9970],["2017-06-05",16292.5,16292.5,16154.42,16292.5,9420],["2017-06-06",16292.5,16375.34,16292.5,16292.5,38570],["2017-06-07",15850.67,16375.34,15850.67,16347.73,40010],["2017-06-08",16292.5,16320.11,15878.28,16292.5,24140],["2017-06-09",16292.5,16292.5,16292.5,16292.5,1300],["2017-06-12",16016.35,16292.5,16016.35,16292.5,210],["2017-06-13",16264.88,16264.88,16264.88,16264.88,1200],["2017-06-14",16237.27,16264.88,16237.27,16264.88,1200],["2017-06-15",16292.5,16292.5,16154.42,16154.42,390],["2017-06-16",16154.42,16154.42,16016.35,16154.42,330],["2017-06-19",16154.42,16182.04,16154.42,16154.42,10860],["2017-06-20",16182.04,16292.5,16154.42,16292.5,1460],["2017-06-21",16292.5,16292.5,16182.04,16182.04,1200],["2017-06-22",16292.5,16292.5,16182.04,16182.04,1530],["2017-06-23",16292.5,16292.5,16154.42,16237.27,50],["2017-06-26",16292.5,16292.5,16154.42,16237.27,8050],["2017-06-27",16292.5,16292.5,16237.27,16237.27,1180],["2017-06-28",16292.5,16292.5,16016.35,16154.42,930],["2017-06-29",16154.42,16154.42,16099.2,16099.2,210],["2017-06-30",16154.42,16154.42,16126.81,16126.81,3410],["2017-07-03",16016.35,16154.42,16016.35,16154.42,600],["2017-07-04",16154.42,16292.5,16016.35,16016.35,9230],["2017-07-05",16154.42,16154.42,16016.35,16154.42,260],["2017-07-06",16264.88,16264.88,16264.88,16264.88,30],["2017-07-07",16264.88,16264.88,16264.88,16264.88,0],["2017-07-10",15905.9,16264.88,15905.9,16264.88,15040],["2017-07-11",16154.42,16264.88,16154.42,16264.88,3620],["2017-07-12",16264.88,16264.88,16016.35,16016.35,4740],["2017-07-13",16154.42,16154.42,16016.35,16016.35,40],["2017-07-14",16264.88,16264.88,16016.35,16016.35,400],["2017-07-17",16071.58,16154.42,16016.35,16154.42,2320],["2017-07-18",16043.97,16182.04,16043.97,16182.04,1010],["2017-07-19",16182.04,16182.04,16182.04,16182.04,10],["2017-07-20",16016.35,16182.04,16016.35,16182.04,1420],["2017-07-21",16182.04,16182.04,16016.35,16016.35,3530],["2017-07-24",16016.35,16182.04,15961.12,16016.35,5310],["2017-07-25",16016.35,16292.5,16016.35,16016.35,12310],["2017-07-26",16016.35,16568.64,16016.35,16568.64,34410],["2017-07-27",16568.64,16568.64,16292.5,16568.64,1200],["2017-07-28",17673.22,17728.45,16016.35,16844.78,97250],["2017-07-31",16844.78,16844.78,15878.28,16016.35,11650],["2017-08-01",16430.57,16568.64,15602.14,15602.14,19300],["2017-08-02",16237.27,16237.27,15187.92,15933.51,46160],["2017-08-03",16126.81,16126.81,15878.28,15988.74,1900],["2017-08-04",16016.35,16209.65,15905.9,16209.65,9130],["2017-08-07",16495.54,16495.54,16295.42,16438.36,2490],["2017-08-08",16438.36,16438.36,16152.48,16324.01,1110],["2017-08-09",16324.01,16324.01,15895.18,16238.24,1810],["2017-08-10",16295.42,16295.42,16152.48,16266.83,260],["2017-08-11",16238.24,16266.83,16009.53,16238.24,670],["2017-08-14",16238.24,16238.24,16238.24,16238.24,210],["2017-08-15",15494.94,16009.53,15494.94,15980.95,5760],["2017-08-16",16152.48,16152.48,15780.83,16009.53,1840],["2017-08-17",16152.48,16152.48,15523.53,15580.71,2040],["2017-08-18",15980.95,15980.95,15637.88,15637.88,1230],["2017-08-21",16152.48,16152.48,15980.95,15980.95,160],["2017-08-22",16095.3,16095.3,16009.53,16009.53,1220],["2017-08-23",15980.95,16009.53,15866.59,15952.36,850],["2017-08-24",16123.89,16123.89,15780.83,16095.3,560],["2017-08-25",15466.35,16066.71,15466.35,16009.53,1820],["2017-08-28",15609.3,16009.53,15609.3,15723.65,1470],["2017-08-29",16009.53,16009.53,15437.77,15552.12,1900],["2017-08-30",15980.95,15980.95,15838.0,15866.59,80],["2017-08-31",16009.53,16009.53,15580.71,15695.06,4980],["2017-09-01",15952.36,15952.36,15723.65,15866.59,560],["2017-09-05",15952.36,15952.36,15723.65,15866.59,1360],["2017-09-06",15866.59,15866.59,15552.12,15580.71,31610],["2017-09-07",15866.59,15866.59,15580.71,15723.65,19010],["2017-09-08",15723.65,15866.59,15723.65,15809.42,1330],["2017-09-11",15494.94,15866.59,15494.94,15866.59,3030],["2017-09-12",15838.0,15866.59,15838.0,15866.59,2510],["2017-09-13",15866.59,16009.53,15866.59,16009.53,3390],["2017-09-14",16009.53,16009.53,15980.95,16009.53,3720],["2017-09-15",15866.59,16152.48,15866.59,16009.53,1320],["2017-09-18",16009.53,17010.13,15723.65,16724.25,14380],["2017-09-19",16724.25,16724.25,16295.42,16695.66,3950],["2017-09-20",15952.36,16810.01,15952.36,16581.3,196718],["2017-09-21",16781.42,16781.42,16581.3,16724.25,2800],["2017-09-22",16724.25,16724.25,16724.25,16724.25,800],["2017-09-25",16438.36,16724.25,16324.01,16724.25,5740],["2017-09-26",16381.18,16695.66,16381.18,16695.66,3760],["2017-09-27",16695.66,16695.66,16581.3,16638.48,2770],["2017-09-28",16638.48,16838.6,16638.48,16724.25,36070],["2017-09-29",16838.6,16838.6,16752.83,16838.6,7340],["2017-10-02",17010.13,17010.13,16695.66,16867.19,3820],["2017-10-03",16867.19,16924.37,16752.83,16838.6,5990],["2017-10-04",16867.19,16867.19,16838.6,16867.19,1780],["2017-10-05",16867.19,16867.19,16752.83,16752.83,3100],["2017-10-06",16752.83,16867.19,16752.83,16752.83,4000],["2017-10-09",16867.19,17010.13,16581.3,16952.95,4620],["2017-10-10",17095.9,18125.08,17095.9,17438.96,4300],["2017-10-11",17438.96,17438.96,17438.96,17438.96,7500],["2017-10-12",17438.96,17438.96,16867.19,17353.19,2890],["2017-10-13",17296.01,17296.01,17153.07,17296.01,500],["2017-10-16",17296.01,17296.01,17153.07,17153.07,2420],["2017-10-17",17010.13,17153.07,17010.13,17124.48,1160],["2017-10-18",16867.19,17153.07,16867.19,17153.07,2320],["2017-10-19",17153.07,17153.07,17124.48,17153.07,2840],["2017-10-20",17124.48,17124.48,17095.9,17095.9,2000],["2017-10-23",17124.48,17124.48,17095.9,17124.48,890],["2017-10-24",17010.13,17153.07,17010.13,17010.13,2740],["2017-10-25",17010.13,17010.13,16867.19,17010.13,2130],["2017-10-26",16867.19,16952.95,16581.3,16952.95,600],["2017-10-27",17010.13,17010.13,16724.25,17010.13,3390],["2017-10-30",16867.19,17010.13,16295.42,17010.13,5230],["2017-10-31",17010.13,17153.07,17010.13,17153.07,6730],["2017-11-01",17010.13,17095.9,17010.13,17095.9,1170],["2017-11-02",17095.9,17153.07,17095.9,17153.07,3020],["2017-11-03",17124.48,17153.07,17010.13,17153.07,3650],["2017-11-06",17153.07,17153.07,16895.78,17124.48,210],["2017-11-07",17124.48,17153.07,17067.31,17153.07,11610],["2017-11-08",17153.07,17153.07,17153.07,17153.07,2200],["2017-11-09",17153.07,17153.07,17010.13,17124.48,1670],["2017-11-10",17124.48,17124.48,17038.72,17038.72,2350],["2017-11-13",17095.9,17124.48,17095.9,17095.9,2170],["2017-11-14",17010.13,17010.13,17010.13,17010.13,2330],["2017-11-15",16867.19,16981.54,16667.07,16867.19,5940],["2017-11-16",16867.19,16867.19,16752.83,16867.19,3020],["2017-11-17",16867.19,16867.19,16667.07,16867.19,3740],["2017-11-20",17153.07,17153.07,16867.19,16867.19,2320],["2017-11-21",16867.19,17124.48,16867.19,16867.19,8940],["2017-11-22",16867.19,16867.19,16810.01,16838.6,5370],["2017-11-23",16838.6,16838.6,15866.59,15866.59,13700],["2017-11-24",16152.48,16152.48,15723.65,16152.48,20710],["2017-11-27",16152.48,16295.42,16152.48,16152.48,15580],["2017-11-28",16152.48,16238.24,16152.48,16238.24,6730],["2017-11-29",16152.48,16209.65,16152.48,16209.65,4550],["2017-11-30",16713.43,16713.43,16002.22,16446.72,5930],["2017-12-01",16446.72,16446.72,16209.65,16268.92,8110],["2017-12-04",16446.72,16446.72,16150.39,16446.72,81860],["2017-12-05",16298.55,16298.55,16150.39,16298.55,6850],["2017-12-06",16002.22,16446.72,16002.22,16357.82,5990],["2017-12-07",16298.55,16387.46,16150.39,16357.82,4920],["2017-12-08",16298.55,16298.55,16150.39,16298.55,710],["2017-12-11",16180.02,16298.55,15409.54,15854.05,46470],["2017-12-12",15854.05,15854.05,15557.71,15705.88,32810],["2017-12-13",15705.88,15705.88,15705.88,15705.88,710],["2017-12-14",15705.88,15705.88,15409.54,15616.98,5990],["2017-12-15",15676.25,15676.25,15113.21,15113.21,18700],["2017-12-18",14994.67,15113.21,14668.7,15113.21,14620],["2017-12-19",15083.57,15083.57,14757.6,14816.87,2770],["2017-12-20",14816.87,14816.87,14520.53,14520.53,10800],["2017-12-21",14520.53,14520.53,13957.49,14076.02,673950],["2017-12-22",14076.02,14668.7,14076.02,14076.02,38970],["2017-12-25",14164.93,14283.46,13927.86,14283.46,2740],["2017-12-26",14224.19,14313.09,14135.29,14224.19,8180],["2017-12-27",14224.19,14283.46,13957.49,13957.49,7410],["2017-12-28",14209.38,14209.38,13335.18,13942.67,22170],["2017-12-29",13927.86,13927.86,13157.38,13927.86,3100],["2018-01-02",13927.86,14046.39,13394.45,13927.86,36140],["2018-01-03",13927.86,13927.86,13646.34,13913.04,2030],["2018-01-04",13913.04,13913.04,13631.52,13898.22,7090],["2018-01-05",13675.97,13898.22,13675.97,13883.41,1480],["2018-01-08",13824.14,13883.41,13779.69,13809.32,1860],["2018-01-09",13809.32,14520.53,13809.32,14520.53,6240],["2018-01-10",14520.53,14668.7,14372.36,14520.53,6010],["2018-01-11",14520.53,14520.53,14387.18,14520.53,4940],["2018-01-12",14490.9,14490.9,14372.36,14372.36,18820],["2018-01-15",14224.19,15113.21,14224.19,14816.87,78120],["2018-01-16",14816.87,14816.87,14520.53,14816.87,13110],["2018-01-17",14579.8,14787.23,14579.8,14787.23,1510],["2018-01-18",14001.94,14787.23,13927.86,14224.19,34310],["2018-01-19",14224.19,14224.19,13868.59,13927.86,23460],["2018-01-22",13927.86,13927.86,13779.69,13927.86,24230],["2018-01-25",14076.02,14313.09,13483.35,13927.86,98160],["2018-01-26",13779.69,14816.87,13779.69,14372.36,15130],["2018-01-29",14372.36,14490.9,13957.49,14372.36,24980],["2018-01-30",14224.19,14372.36,14224.19,14224.19,10080],["2018-01-31",14387.18,15202.11,14224.19,15113.21,4270],["2018-02-01",15231.74,15231.74,14757.6,14787.23,4460],["2018-02-02",14787.23,14787.23,14520.53,14698.33,130],["2018-02-05",14253.83,14683.52,13927.86,14224.19,3870],["2018-02-06",14224.19,14431.63,13320.36,14194.56,57000],["2018-02-07",13690.79,14935.4,13690.79,14816.87,43170],["2018-02-08",14402.0,14816.87,14402.0,14668.7,18680],["2018-02-09",14431.63,14668.7,14402.0,14490.9,3030],["2018-02-12",14490.9,14490.9,14372.36,14490.9,840],["2018-02-13",14490.9,15468.81,14490.9,15261.37,7300],["2018-02-21",15113.21,15261.37,14816.87,15261.37,150],["2018-02-22",15113.21,15113.21,14816.87,15113.21,50],["2018-02-23",14905.77,15083.57,14816.87,15024.3,1490],["2018-02-26",15024.3,15024.3,14668.7,14668.7,2030],["2018-02-27",14787.23,14787.23,14668.7,14668.7,2360],["2018-02-28",14668.7,14668.7,14520.53,14668.7,1280],["2018-03-01",14668.7,14668.7,14372.36,14668.7,220700],["2018-03-02",14668.7,14668.7,14372.36,14520.53,8400],["2018-03-05",14520.53,14520.53,14283.46,14520.53,27020],["2018-03-06",13987.12,14520.53,13987.12,14520.53,1310],["2018-03-07",14520.53,14520.53,14253.83,14490.9,350],["2018-03-08",14550.16,14550.16,14224.19,14520.53,170],["2018-03-09",14505.71,14505.71,14461.26,14461.26,1490],["2018-03-12",14105.66,14431.63,14076.02,14431.63,4220],["2018-03-13",14490.9,14490.9,14135.29,14476.08,1000],["2018-03-14",14520.53,14520.53,14224.19,14490.9,2070],["2018-03-15",14224.19,14476.08,14224.19,14372.36,5730],["2018-03-16",14283.46,14342.73,14224.19,14313.09,1230],["2018-03-19",14313.09,14402.0,14224.19,14402.0,7320],["2018-03-20",14372.36,14372.36,14313.09,14313.09,460],["2018-03-21",14313.09,14313.09,14224.19,14313.09,2270],["2018-03-22",14313.09,14402.0,14224.19,14313.09,8560],["2018-03-23",14164.93,14209.38,14001.94,14135.29,580],["2018-03-26",14135.29,14135.29,14001.94,14001.94,2080],["2018-03-27",14001.94,14001.94,13024.03,14001.94,19880],["2018-03-28",13631.52,13927.86,13631.52,13927.86,1350],["2018-03-29",13853.77,13927.86,13631.52,13927.86,9630],["2018-03-30",13927.86,13927.86,13631.52,13779.69,8770],["2018-04-02",13616.7,13779.69,13542.62,13720.42,5740],["2018-04-03",13572.25,13690.79,13483.35,13483.35,26680],["2018-04-04",13512.98,13512.98,13335.18,13512.98,62200],["2018-04-05",13512.98,14446.45,13512.98,14224.19,61600],["2018-04-06",14224.19,14224.19,13779.69,14076.02,420],["2018-04-09",13631.52,14076.02,13631.52,14016.76,6840],["2018-04-10",14016.76,14016.76,13779.69,13927.86,4650],["2018-04-11",13809.32,13809.32,13335.18,13542.62,678850],["2018-04-12",13542.62,13542.62,13335.18,13542.62,3450],["2018-04-13",13542.62,14135.29,13542.62,13927.86,43820],["2018-04-16",13927.86,14076.02,13572.25,13779.69,25210],["2018-04-17",14046.39,14046.39,13720.42,13779.69,1000],["2018-04-18",13779.69,14520.53,13779.69,14224.19,497331],["2018-04-19",14224.19,14224.19,14224.19,14224.19,0],["2018-04-20",13927.86,14194.56,13779.69,14194.56,45976],["2018-04-23",14224.19,14224.19,13779.69,13779.69,32260],["2018-04-24",14194.56,14194.56,13779.69,13838.95,4930],["2018-04-26",13838.95,14046.39,13542.62,13868.59,14260],["2018-04-27",13868.59,14816.87,13587.07,14787.23,29250],["2018-05-02",14668.7,14668.7,14224.19,14490.9,170],["2018-05-03",14372.36,14372.36,13898.22,14164.93,2990],["2018-05-04",14135.29,14164.93,13868.59,14135.29,3210],["2018-05-07",14135.29,14135.29,13898.22,14135.29,1240],["2018-05-08",14224.19,14224.19,14076.02,14076.02,14860],["2018-05-09",14076.02,14164.93,14076.02,14076.02,70650],["2018-05-10",14076.02,14135.29,13957.49,13957.49,12230],["2018-05-11",13957.49,13957.49,13898.22,13957.49,7400],["2018-05-14",13957.49,14076.02,13957.49,14076.02,9090],["2018-05-15",14076.02,14164.93,14076.02,14164.93,14150],["2018-05-16",14164.93,14536.06,14134.0,14536.06,14230],["2018-05-17",14381.42,14381.42,14226.78,14381.42,1420],["2018-05-18",14164.93,14381.42,14164.93,14381.42,1480],["2018-05-21",14350.49,14350.49,14072.14,14226.78,5760],["2018-05-22",14381.42,14381.42,13298.95,13917.5,23750],["2018-05-23",14226.78,14226.78,14072.14,14072.14,1240],["2018-05-24",14195.85,14195.85,14072.14,14164.93,600],["2018-05-25",14072.14,14149.46,13298.95,13886.58,19400],["2018-05-28",14072.14,14072.14,13453.59,13608.23,3250],["2018-05-29",13608.23,14195.85,13592.76,14149.46,1540],["2018-05-30",14675.23,14675.23,13731.94,14195.85,2740],["2018-05-31",14443.28,14536.06,14226.78,14536.06,9550],["2018-06-01",14536.06,14690.7,14536.06,14659.77,1510],["2018-06-04",14659.77,14721.63,14536.06,14659.77,2320],["2018-06-05",14597.91,14597.91,14536.06,14597.91,3360],["2018-06-06",14566.99,14597.91,14505.13,14597.91,3000],["2018-06-07",14536.06,14597.91,14474.2,14566.99,4070],["2018-06-08",14566.99,14597.91,14551.52,14551.52,12250],["2018-06-11",14226.78,14659.77,13917.5,13917.5,104480],["2018-06-12",14520.6,14520.6,13948.43,14520.6,10270],["2018-06-13",14257.71,14566.99,14257.71,14566.99,2180],["2018-06-14",15343.27,15343.27,14969.05,14969.05,16810],["2018-06-15",15003.07,15003.07,14935.03,14935.03,2030],["2018-06-18",14969.05,14969.05,14832.97,14918.02,600],["2018-06-19",14798.95,14798.95,14560.8,14560.8,11690],["2018-06-20",14577.81,15547.4,14526.78,15547.4,5550],["2018-06-21",15309.25,15309.25,14577.81,15309.25,920],["2018-06-22",15309.25,15309.25,15309.25,15309.25,0],["2018-06-25",14815.96,15139.15,14815.96,15071.11,7400],["2018-06-26",14798.95,14798.95,14628.84,14798.95,2870],["2018-06-27",14969.05,15071.11,14662.86,15071.11,5320],["2018-06-28",14798.95,14969.05,14696.88,14952.04,1720],["2018-06-29",14866.99,14969.05,14798.95,14798.95,1700],["2018-07-02",14628.84,14662.86,14288.64,14662.86,9590],["2018-07-03",14458.74,14781.94,14288.64,14764.92,6620],["2018-07-04",14764.92,14764.92,14458.74,14628.84,1900],["2018-07-05",14764.92,14764.92,14288.64,14662.86,11140],["2018-07-06",14662.86,14679.87,14288.64,14662.86,9880],["2018-07-09",14305.65,14696.88,14288.64,14679.87,370],["2018-07-10",14492.76,14747.91,14492.76,14747.91,890],["2018-07-11",14901.01,14901.01,14628.84,14628.84,23890],["2018-07-12",14798.95,14798.95,14628.84,14764.92,220],["2018-07-13",14492.76,14798.95,14492.76,14781.94,13220],["2018-07-16",14645.85,14764.92,14645.85,14764.92,210],["2018-07-17",14764.92,14798.95,14628.84,14798.95,8360],["2018-07-18",14798.95,14798.95,14628.84,14798.95,14070],["2018-07-19",14798.95,14798.95,14645.85,14730.9,6940],["2018-07-20",14832.97,14832.97,14798.95,14798.95,3700],["2018-07-23",14798.95,15751.52,14798.95,15751.52,4960],["2018-07-24",15037.09,15037.09,14969.05,15003.07,2140],["2018-07-25",15275.23,15275.23,14969.05,14969.05,10580],["2018-07-26",15003.07,15037.09,14969.05,15003.07,4790],["2018-07-27",15003.07,15139.15,15003.07,15139.15,7710],["2018-07-30",15139.15,15309.25,15139.15,15309.25,3570],["2018-07-31",15479.36,15989.67,15343.27,15887.6,1390],["2018-08-01",15887.6,15921.62,15649.46,15887.6,3790],["2018-08-02",15853.58,15853.58,15649.46,15853.58,3620],["2018-08-03",15853.58,15921.62,15853.58,15921.62,1070],["2018-08-06",15157.53,16348.1,15157.53,15903.85,2800],["2018-08-07",15637.31,15637.31,15495.15,15566.23,2730],["2018-08-08",15637.31,15637.31,15317.46,15317.46,870],["2018-08-09",15352.99,15441.84,15210.84,15281.92,6600],["2018-08-10",15210.84,15210.84,14926.52,14926.52,24560],["2018-08-13",14926.52,15281.92,14748.83,14962.06,9410],["2018-08-14",14926.52,15246.38,14926.52,14997.6,1830],["2018-08-15",14997.6,15246.38,14997.6,15121.99,4430],["2018-08-16",14962.06,15246.38,14962.06,14979.83,1810],["2018-08-17",15033.14,15281.92,14962.06,15281.92,2220],["2018-08-20",15281.92,15281.92,14748.83,15228.61,3690],["2018-08-21",14926.52,15193.07,14926.52,14962.06,1590],["2018-08-22",15246.38,15246.38,14962.06,14997.6,3360],["2018-08-23",15210.84,15210.84,14962.06,15210.84,18940],["2018-08-24",15068.68,15281.92,15068.68,15281.92,5560],["2018-08-27",15281.92,15281.92,15175.3,15175.3,3140],["2018-08-28",14926.52,15424.07,14926.52,15246.38,1500],["2018-08-29",15104.22,15246.38,15104.22,15104.22,1120],["2018-08-30",15281.92,15281.92,15068.68,15068.68,560],["2018-08-31",15068.68,15281.92,15068.68,15139.76,900],["2018-09-04",15139.76,15210.84,14926.52,15210.84,9430],["2018-09-05",15175.3,15210.84,14926.52,15033.14,960],["2018-09-06",15104.22,15281.92,15033.14,15281.92,10890],["2018-09-07",15246.38,15281.92,14784.37,14926.52,1220],["2018-09-10",14926.52,15210.84,14926.52,15175.3,170],["2018-09-11",15104.22,15175.3,15104.22,15175.3,220],["2018-09-12",15104.22,15246.38,14944.29,14944.29,5740],["2018-09-13",15246.38,15246.38,15033.14,15033.14,1140],["2018-09-14",15228.61,15228.61,15068.68,15068.68,160],["2018-09-17",15246.38,15246.38,15068.68,15068.68,30],["2018-09-18",15068.68,15210.84,15033.14,15210.84,5360],["2018-09-19",15210.84,15210.84,15210.84,15210.84,710],["2018-09-20",15210.84,16259.25,15210.84,15352.99,20830],["2018-09-21",15352.99,15992.7,15281.92,15352.99,1500],["2018-09-24",15352.99,15637.31,15352.99,15388.53,3820],["2018-09-25",15459.61,15637.31,15352.99,15601.77,2040],["2018-09-26",15459.61,15601.77,15388.53,15388.53,2930],["2018-09-27",15459.61,15850.55,15388.53,15779.47,24680],["2018-09-28",15957.16,15957.16,15779.47,15957.16,1660],["2018-10-01",16063.78,16170.4,15637.31,16063.78,3590],["2018-10-02",15637.31,16063.78,15637.31,15992.7,6720],["2018-10-03",15992.7,15992.7,15637.31,15992.7,9990],["2018-10-04",15921.62,15992.7,15921.62,15921.62,2600],["2018-10-05",15957.16,15957.16,15637.31,15921.62,2300],["2018-10-08",15921.62,15921.62,15868.32,15921.62,850],["2018-10-09",15495.15,15903.85,15495.15,15903.85,210],["2018-10-10",15477.38,17005.57,15477.38,16845.65,14780],["2018-10-11",15850.55,16703.49,15743.93,16259.25,2060],["2018-10-12",15672.85,16525.79,15672.85,16525.79,5560],["2018-10-15",16383.64,16632.41,15672.85,16525.79,17030],["2018-10-16",15992.7,16525.79,15992.7,16525.79,320],["2018-10-17",15850.55,16490.25,15850.55,16490.25,520],["2018-10-18",16490.25,16490.25,15992.7,16454.71,90],["2018-10-19",15815.01,16436.94,15815.01,16348.1,600],["2018-10-22",15779.47,16312.56,15672.85,15815.01,13400],["2018-10-23",16063.78,16348.1,15637.31,16099.32,122530],["2018-10-24",15921.62,15974.93,15921.62,15974.93,40],["2018-10-25",15957.16,15957.16,15637.31,15957.16,1080],["2018-10-26",15992.7,15992.7,15637.31,15815.01,6850],["2018-10-29",15921.62,15921.62,15672.85,15815.01,400],["2018-10-30",15637.31,15779.47,15637.31,15779.47,3200],["2018-10-31",15743.93,15815.01,15743.93,15815.01,20],["2018-11-01",15815.01,15815.01,15637.31,15637.31,3700],["2018-11-02",15779.47,15779.47,15708.39,15708.39,150],["2018-11-05",15743.93,15743.93,15637.31,15637.31,440],["2018-11-06",15637.31,15637.31,15459.61,15566.23,2080],["2018-11-07",15637.31,15637.31,15601.77,15601.77,360],["2018-11-08",15815.01,15815.01,15637.31,15637.31,1010],["2018-11-09",15815.01,16348.1,15495.15,15495.15,3050],["2018-11-12",16312.56,16312.56,15299.69,15637.31,80],["2018-11-13",15601.77,15637.31,15424.07,15637.31,4510],["2018-11-14",15708.39,15708.39,15566.23,15566.23,4720],["2018-11-15",15619.54,15815.01,15495.15,15566.23,12170],["2018-11-16",15530.69,15886.08,15530.69,15815.01,5160],["2018-11-19",15424.07,15815.01,15424.07,15601.77,1070],["2018-11-20",15459.61,15601.77,15459.61,15601.77,1290],["2018-11-21",15566.23,15601.77,15566.23,15601.77,1930],["2018-11-22",15743.93,15743.93,15566.23,15566.23,3670],["2018-11-23",15566.23,15637.31,15566.23,15637.31,1190],["2018-11-26",15637.31,15637.31,15281.92,15566.23,2350],["2018-11-27",15637.31,15637.31,15530.69,15601.77,1640],["2018-11-28",15601.77,15601.77,15566.23,15601.77,11160],["2018-11-29",15601.77,15601.77,15601.77,15601.77,300],["2018-11-30",15566.23,15637.31,15459.61,15637.31,1920],["2018-12-03",15637.31,15637.31,15637.31,15637.31,260],["2018-12-04",15743.93,15743.93,15495.15,15637.31,1250],["2018-12-05",15637.31,15637.31,15566.23,15637.31,3230],["2018-12-06",15637.31,15637.31,15566.23,15637.31,4800],["2018-12-07",15637.31,15637.31,15566.23,15637.31,1520],["2018-12-10",15637.31,15637.31,15601.77,15619.54,5550],["2018-12-11",15281.92,15459.61,14606.67,14748.83,55310],["2018-12-12",14748.83,14748.83,14251.28,14571.13,54250],["2018-12-13",15124.46,15124.46,14755.57,15087.57,10000],["2018-12-14",15087.57,15474.91,14755.57,15308.91,18910],["2018-12-17",15124.46,15677.8,14995.35,15474.91,31090],["2018-12-18",15493.35,15493.35,15124.46,15474.91,3180],["2018-12-19",15493.35,15493.35,15124.46,15456.46,3050],["2018-12-20",15438.02,16452.46,15308.91,15493.35,53240],["2018-12-21",15604.02,15677.8,15198.24,15493.35,1190],["2018-12-24",15493.35,15493.35,15161.35,15456.46,3250],["2018-12-25",15124.46,16378.69,15124.46,15493.35,72890],["2018-12-26",15677.8,15677.8,15382.69,15493.35,4290],["2018-12-27",15640.91,15659.35,15419.57,15419.57,7270],["2018-12-28",15345.8,15345.8,14755.57,15308.91,65860],["2019-01-02",15308.91,15308.91,14940.02,15308.91,930],["2019-01-03",14940.02,15308.91,14792.46,15235.13,1370],["2019-01-04",15235.13,15235.13,15013.8,15124.46,4580],["2019-01-07",14829.35,15124.46,14755.57,15124.46,10420],["2019-01-08",14884.69,15124.46,14884.69,15050.69,380],["2019-01-09",14940.02,15124.46,14847.8,14847.8,4670],["2019-01-10",14847.8,15106.02,14847.8,14976.91,2460],["2019-01-11",14976.91,14976.91,14755.57,14755.57,21840],["2019-01-14",14755.57,15050.69,14644.91,14718.68,20860],["2019-01-15",14755.57,14903.13,14718.68,14866.24,3150],["2019-01-16",14995.35,14995.35,14755.57,14884.69,4050],["2019-01-17",14718.68,14866.24,14718.68,14866.24,2510],["2019-01-18",14755.57,14755.57,14755.57,14755.57,7540],["2019-01-21",14755.57,14884.69,14386.68,14755.57,2890],["2019-01-22",14497.35,14755.57,14497.35,14755.57,1140],["2019-01-23",14755.57,14755.57,14460.46,14460.46,3650],["2019-01-24",14792.46,14792.46,14460.46,14497.35,3400],["2019-01-25",14737.13,14737.13,14460.46,14571.13,260],["2019-01-28",14792.46,14792.46,14681.8,14681.8,150],["2019-01-29",14571.13,14681.8,14423.57,14460.46,4150],["2019-01-30",14755.57,14755.57,14534.24,14718.68,760],["2019-01-31",14755.57,14755.57,14644.91,14644.91,830],["2019-02-01",14755.57,15124.46,14755.57,14755.57,4180],["2019-02-11",14755.57,15013.8,14644.91,14866.24,3600],["2019-02-12",14866.24,15013.8,14663.35,14866.24,8050],["2019-02-13",14866.24,14866.24,14681.8,14681.8,5060],["2019-02-14",14940.02,14940.02,14700.24,14755.57,1380],["2019-02-15",14792.46,15013.8,14737.13,14940.02,2600],["2019-02-18",14940.02,15013.8,14755.57,14995.35,800],["2019-02-19",14995.35,14995.35,14423.57,14903.13,25130],["2019-02-20",14903.13,14903.13,14644.91,14644.91,7170],["2019-02-21",14884.69,14884.69,14589.57,14589.57,4180],["2019-02-22",14386.68,14755.57,14386.68,14737.13,1610],["2019-02-25",14737.13,14737.13,14534.24,14571.13,7330],["2019-02-26",14571.13,14737.13,14571.13,14571.13,4540],["2019-02-27",14571.13,14644.91,14423.57,14571.13,5140],["2019-02-28",14460.46,14571.13,14460.46,14571.13,4090],["2019-03-01",14571.13,14681.8,14460.46,14571.13,2830],["2019-03-04",14571.13,14571.13,14423.57,14534.24,10480],["2019-03-05",14534.24,14571.13,14442.02,14534.24,5180],["2019-03-06",14552.68,14608.02,14534.24,14571.13,12460],["2019-03-07",14571.13,14718.68,14571.13,14681.8,6750],["2019-03-08",14681.8,14755.57,14663.35,14755.57,7380],["2019-03-11",14755.57,14792.46,14681.8,14755.57,5340],["2019-03-12",14774.02,14940.02,14774.02,14940.02,910],["2019-03-13",15050.69,15124.46,14940.02,15050.69,2440],["2019-03-14",15050.69,15308.91,15050.69,15272.02,5920],["2019-03-15",15272.02,15272.02,14940.02,15253.57,1500],["2019-03-18",15050.69,15253.57,15050.69,15087.57,3100],["2019-03-19",15438.02,15438.02,15013.8,15124.46,3210],["2019-03-20",15216.69,15216.69,15124.46,15179.8,1630],["2019-03-21",15198.24,15216.69,15124.46,15124.46,1670],["2019-03-22",15124.46,15198.24,15124.46,15161.35,3310],["2019-03-25",14755.57,15161.35,14755.57,15161.35,1510],["2019-03-26",14755.57,15124.46,14755.57,14940.02,740],["2019-03-27",15124.46,15862.24,14792.46,15382.69,970],["2019-03-28",15198.24,15235.13,15198.24,15235.13,100],["2019-03-29",15235.13,15235.13,15013.8,15235.13,2570],["2019-04-01",15013.8,15198.24,14755.57,15124.46,2740],["2019-04-02",15124.46,15124.46,14976.91,15124.46,1930],["2019-04-03",14976.91,15124.46,14829.35,15087.57,1570],["2019-04-04",15087.57,15087.57,15050.69,15050.69,760],["2019-04-05",15161.35,15161.35,14976.91,15124.46,40],["2019-04-08",15013.8,15087.57,14940.02,15087.57,1210],["2019-04-09",14958.46,14958.46,14755.57,14792.46,2070],["2019-04-10",15050.69,15050.69,14755.57,14940.02,7650],["2019-04-11",15087.57,15124.46,14903.13,14903.13,510],["2019-04-12",14903.13,15124.46,14755.57,14940.02,1020],["2019-04-16",15124.46,15493.35,14940.02,15106.02,270],["2019-04-17",14976.91,15124.46,14940.02,15087.57,4760],["2019-04-18",15013.8,15013.8,14792.46,14940.02,2050],["2019-04-19",15124.46,15124.46,15013.8,15087.57,230],["2019-04-22",14940.02,15124.46,14091.57,14276.02,34130],["2019-04-23",14276.02,14940.02,14091.57,14737.13,8630],["2019-04-24",14718.68,14940.02,14202.24,14737.13,6240],["2019-04-25",14663.35,14903.13,14405.13,14737.13,3290],["2019-04-26",14589.57,14755.57,14534.24,14718.68,6670],["2019-05-02",14699.52,14718.68,14565.37,14718.68,3100],["2019-05-03",14565.37,14718.68,14565.37,14699.52,1220],["2019-05-06",14699.52,14699.52,14373.72,14642.03,31060],["2019-05-07",14642.03,15101.98,14565.37,15101.98,8190],["2019-05-08",14757.01,15101.98,14757.01,14929.5,710],["2019-05-09",14565.37,14910.33,14373.72,14910.33,5010],["2019-05-10",14948.66,15101.98,14642.03,14910.33,270],["2019-05-13",14986.99,15063.65,14872.0,14872.0,4120],["2019-05-14",14757.01,14872.0,14565.37,14795.34,2930],["2019-05-15",14948.66,14948.66,14603.7,14910.33,1360],["2019-05-16",14948.66,15101.98,14603.7,14718.68,2450],["2019-05-17",14948.66,14948.66,14718.68,14910.33,1400],["2019-05-20",14910.33,14948.66,14872.0,14948.66,2410],["2019-05-21",14910.33,14910.33,14891.17,14891.17,400],["2019-05-22",14910.33,14910.33,14795.34,14910.33,5900],["2019-05-23",14910.33,14910.33,14795.34,14872.0,7560],["2019-05-24",14872.0,14872.0,14757.01,14757.01,3550],["2019-05-27",14948.66,14948.66,14795.34,14910.33,4050],["2019-05-28",15140.31,15140.31,14891.17,14891.17,100],["2019-05-29",14891.17,14891.17,14718.68,14757.01,2260],["2019-05-30",14757.01,14757.01,14757.01,14757.01,11090],["2019-05-31",14795.34,14929.5,14718.68,14757.01,4690],["2019-06-03",14910.33,14948.66,14565.37,14929.5,4070],["2019-06-04",15216.97,15216.97,14565.37,14948.66,5230],["2019-06-05",14603.7,14948.66,14603.7,14910.33,21360],["2019-06-06",14910.33,14910.33,14603.7,14872.0,28950],["2019-06-07",14872.0,14872.0,14872.0,14872.0,0],["2019-06-10",14872.0,14872.0,14680.36,14833.67,1560],["2019-06-11",14833.67,14833.67,14833.67,14833.67,50],["2019-06-12",14833.67,14833.67,14757.01,14795.34,13520],["2019-06-13",14757.01,14872.0,14622.86,14795.34,330],["2019-06-14",14795.34,14910.33,14718.68,14833.67,270],["2019-06-17",14642.03,14948.66,14642.03,14833.67,310],["2019-06-18",14795.34,14833.67,14757.01,14833.67,6920],["2019-06-19",14680.36,14833.67,14680.36,14833.67,310],["2019-06-20",14833.67,14833.67,14718.68,14757.01,2130],["2019-06-21",14757.01,14757.01,14642.03,14718.68,5370],["2019-06-24",14718.68,14757.01,14718.68,14757.01,4140],["2019-06-25",14757.01,14757.01,14642.03,14718.68,5110],["2019-06-26",14718.68,14757.01,14622.86,14622.86,4960],["2019-06-27",14757.01,14757.01,14603.7,14718.68,3390],["2019-06-28",14718.68,14718.68,14603.7,14699.52,3030],["2019-07-01",14642.03,14757.01,14642.03,14718.68,1910],["2019-07-02",14718.68,14718.68,14603.7,14642.03,11990],["2019-07-03",14680.36,14718.68,14642.03,14718.68,9370],["2019-07-04",14718.68,15101.98,14680.36,14718.68,1530],["2019-07-05",14948.66,14948.66,14718.68,14757.01,2390],["2019-07-08",14757.01,14910.33,14757.01,14757.01,6600],["2019-07-09",14948.66,15485.28,14699.52,14795.34,27810],["2019-07-10",14757.01,14757.01,14718.68,14718.68,10770],["2019-07-11",14718.68,14795.34,14718.68,14795.34,190],["2019-07-12",14833.67,14833.67,14450.38,14757.01,83400],["2019-07-15",14757.01,14795.34,14757.01,14757.01,5010],["2019-07-16",14757.01,14757.01,14680.36,14680.36,5160],["2019-07-17",14642.03,14795.34,14565.37,14699.52,7550],["2019-07-18",14603.7,14776.18,14527.04,14737.85,4320],["2019-07-19",14546.2,14737.85,14546.2,14737.85,140],["2019-07-22",14412.05,14622.86,14373.72,14565.37,9100],["2019-07-23",14565.37,14603.7,14565.37,14565.37,940],["2019-07-24",14642.03,14642.03,14565.37,14603.7,2580],["2019-07-25",14565.37,14622.86,14565.37,14622.86,980],["2019-07-26",14622.86,14737.85,14527.04,14622.86,410],["2019-07-29",14680.36,14680.36,14565.37,14680.36,800],["2019-07-30",14680.36,14680.36,14603.7,14603.7,1620],["2019-07-31",14584.53,14584.53,14527.04,14546.2,660],["2019-08-01",14527.04,14603.7,14527.04,14527.04,1530],["2019-08-02",14642.03,14642.03,14488.71,14488.71,540],["2019-08-05",14718.68,14718.68,14565.37,14565.37,280],["2019-08-06",14488.71,14718.68,14258.73,14565.37,3010],["2019-08-07",14546.2,14546.2,14469.54,14527.04,850],["2019-08-08",14488.71,14565.37,14488.71,14488.71,920],["2019-08-09",14488.71,14488.71,14488.71,14488.71,360],["2019-08-12",14565.37,14565.37,13798.77,14488.71,3320],["2019-08-13",14565.37,14833.67,14373.72,14488.71,632390],["2019-08-14",14757.01,14757.01,14412.05,14488.71,5690],["2019-08-15",14450.38,14642.03,14450.38,14642.03,2320],["2019-08-16",14718.68,14718.68,14718.68,14718.68,10],["2019-08-19",14565.37,14833.67,14565.37,14718.68,6100],["2019-08-20",14488.71,14699.52,14450.38,14699.52,670],["2019-08-21",14699.52,14699.52,14699.52,14699.52,50],["2019-08-22",14680.36,14680.36,14565.37,14680.36,3600],["2019-08-23",14603.7,14661.19,14373.72,14373.72,1010],["2019-08-26",14565.37,14718.68,14412.05,14546.2,270],["2019-08-27",14565.37,14699.52,14527.04,14565.37,2470],["2019-08-28",14392.88,14661.19,14373.72,14661.19,820],["2019-08-29",14661.19,14661.19,14565.37,14642.03,2380],["2019-08-30",14565.37,14642.03,14182.07,14565.37,8150],["2019-09-03",14718.68,14718.68,14565.37,14565.37,120],["2019-09-04",14488.71,14565.37,14297.06,14488.71,880],["2019-09-05",14201.23,14565.37,14201.23,14565.37,1220],["2019-09-06",14565.37,14565.37,14507.87,14507.87,80],["2019-09-09",14527.04,14527.04,13913.76,13913.76,8510],["2019-09-10",14488.71,14488.71,13415.47,14105.41,2770],["2019-09-11",14105.41,14105.41,14028.75,14105.41,2720],["2019-09-12",13990.42,14182.07,13798.77,14124.57,12420],["2019-09-13",14124.57,14124.57,13798.77,14086.24,15250],["2019-09-16",14028.75,14028.75,13798.77,13971.25,8050],["2019-09-17",13837.1,13837.1,13760.44,13760.44,5790],["2019-09-18",13913.76,13913.76,13760.44,13760.44,460],["2019-09-19",13626.28,13626.28,13415.47,13568.79,5940],["2019-09-20",13492.13,13568.79,13377.14,13377.14,9000],["2019-09-23",14143.74,14143.74,13338.81,13568.79,510],["2019-09-24",13856.26,13856.26,13492.13,13549.62,16220],["2019-09-25",13760.44,13760.44,13377.14,13415.47,9730],["2019-09-26",13415.47,13415.47,13377.14,13377.14,6710],["2019-09-27",13377.14,13377.14,13223.82,13262.15,5310],["2019-09-30",13568.79,13568.79,13338.81,13377.14,2030],["2019-10-01",13415.47,13415.47,13377.14,13377.14,1710],["2019-10-02",13990.42,13990.42,13300.48,13300.48,8520],["2019-10-03",13300.48,13798.77,13300.48,13415.47,18630],["2019-10-04",13415.47,13415.47,13262.15,13377.14,6140],["2019-10-07",13568.79,13875.43,13262.15,13377.14,4230],["2019-10-08",13377.14,13377.14,13300.48,13377.14,140],["2019-10-09",13338.81,13338.81,13338.81,13338.81,1630],["2019-10-10",13338.81,13338.81,13338.81,13338.81,680],["2019-10-11",13338.81,13338.81,13223.82,13223.82,1330],["2019-10-14",13262.15,13262.15,13223.82,13223.82,2170],["2019-10-15",13223.82,14143.74,13223.82,13607.12,4010],["2019-10-16",13798.77,14143.74,13338.81,13338.81,1290],["2019-10-17",13338.81,13415.47,13338.81,13338.81,1180],["2019-10-18",13300.48,13415.47,13262.15,13415.47,2620],["2019-10-21",13300.48,13415.47,13262.15,13262.15,170],["2019-10-22",13223.82,13223.82,13070.5,13223.82,2660],["2019-10-23",13185.49,13223.82,13108.83,13147.16,4330],["2019-10-24",13147.16,13147.16,12495.55,12648.87,23630],["2019-10-25",12648.87,12648.87,11805.61,11882.27,29200],["2019-10-28",11882.27,12073.92,11882.27,11920.6,17980],["2019-10-29",12265.57,12265.57,11882.27,11882.27,24420],["2019-10-30",11882.27,12073.92,11882.27,11882.27,10970],["2019-10-31",11882.27,11882.27,11537.3,11575.63,18140],["2019-11-01",11518.14,11690.62,11307.32,11383.98,24410],["2019-11-04",11479.81,11498.97,11307.32,11422.31,26350],["2019-11-05",11498.97,11498.97,11422.31,11460.64,23850],["2019-11-06",11498.97,12227.24,11479.81,11498.97,79500],["2019-11-07",11805.61,11882.27,11575.63,11882.27,23830],["2019-11-08",11882.27,11958.93,11805.61,11805.61,78000],["2019-11-11",11843.94,12227.24,11805.61,11882.27,36340],["2019-11-12",11882.27,12706.36,11805.61,12687.2,37650],["2019-11-13",12706.36,12706.36,12265.57,12380.56,15570],["2019-11-14",12572.21,12878.85,12265.57,12763.86,74710],["2019-11-15",12648.87,12878.85,12648.87,12821.35,26460],["2019-11-18",12821.35,12821.35,12418.89,12687.2,14980],["2019-11-19",12802.19,12821.35,12648.87,12687.2,30890],["2019-11-20",12725.53,12725.53,12648.87,12687.2,7740],["2019-11-21",12648.87,12687.2,12457.22,12629.7,1610],["2019-11-22",12629.7,12648.87,12265.57,12610.54,11640],["2019-11-25",12227.24,12629.7,12227.24,12610.54,16130],["2019-11-26",12610.54,12610.54,12265.57,12495.55,12720],["2019-11-27",12380.56,12495.55,12380.56,12495.55,9580],["2019-11-28",12457.22,12495.55,12380.56,12495.55,9330],["2019-11-29",12457.22,12553.05,12265.57,12533.88,8010],["2019-12-02",12457.22,12495.55,12457.22,12476.39,8210],["2019-12-03",12476.39,12476.39,12265.57,12418.89,17490],["2019-12-04",12457.22,12457.22,12418.89,12418.89,2100],["2019-12-05",12399.73,12399.73,12265.57,12380.56,1270],["2019-12-06",12342.23,12380.56,12265.57,12380.56,4190],["2019-12-09",12380.56,12380.56,12208.08,12342.23,7400],["2019-12-10",11805.61,11882.27,11498.97,11767.28,94250],["2019-12-11",11613.96,11958.93,11613.96,11882.27,14160],["2019-12-12",11882.27,11958.93,11767.28,11958.93,8120],["2019-12-13",11958.93,11997.26,11805.61,11997.26,13500],["2019-12-16",11997.26,12265.57,11882.27,12265.57,13620],["2019-12-17",13083.28,13083.28,12102.03,12183.8,4640],["2019-12-18",12183.8,12183.8,11938.49,12102.03,3030],["2019-12-19",12102.03,12102.03,11856.72,12102.03,4760],["2019-12-20",11774.95,12102.03,11652.29,12061.14,4710],["2019-12-23",11652.29,12061.14,11529.64,11938.49,3360],["2019-12-24",11856.72,11856.72,11774.95,11856.72,1710],["2019-12-25",11652.29,12592.65,11652.29,11856.72,2880],["2019-12-26",12020.26,12061.14,11672.73,11958.93,2750],["2019-12-27",11958.93,12183.8,11774.95,12183.8,3200],["2019-12-30",12183.8,12183.8,11856.72,11979.37,4380],["2019-12-31",12142.92,12142.92,11918.05,12020.26,3830],["2020-01-02",12020.26,12020.26,11877.16,11979.37,2930],["2020-01-03",12040.7,12040.7,11877.16,12020.26,3730],["2020-01-06",12020.26,12020.26,11672.73,11979.37,2660],["2020-01-07",11979.37,12020.26,11856.72,12020.26,4700],["2020-01-08",11979.37,12142.92,11979.37,12142.92,9240],["2020-01-09",12408.67,12408.67,11877.16,12265.57,2580],["2020-01-10",11918.05,12470.0,11918.05,12265.57,4140],["2020-01-13",12306.46,12306.46,12306.46,12306.46,500],["2020-01-14",11877.16,12102.03,11856.72,12102.03,5300],["2020-01-15",12102.03,12102.03,11856.72,11856.72,7740],["2020-01-16",12040.7,12040.7,11856.72,12040.7,3620],["2020-01-17",12102.03,12102.03,11979.37,11979.37,770],["2020-01-20",11856.72,12224.69,11856.72,12224.69,780],["2020-01-21",11877.16,12797.08,11877.16,12470.0,4810],["2020-01-22",12470.0,12674.42,12470.0,12674.42,850],["2020-01-30",12797.08,12797.08,12265.57,12633.54,3020],["2020-01-31",12633.54,12633.54,11774.95,11897.6,9550],["2020-02-03",11774.95,11774.95,11447.87,11693.18,3960],["2020-02-04",11652.29,11815.83,11243.44,11447.87,16970],["2020-02-05",11856.72,11856.72,10834.59,11447.87,4690],["2020-02-06",11856.72,11856.72,11652.29,11856.72,2220],["2020-02-07",12061.14,12061.14,11529.64,11958.93,19220],["2020-02-10",11958.93,11958.93,11447.87,11815.83,12750],["2020-02-11",11713.62,11815.83,11713.62,11815.83,2630],["2020-02-12",11611.41,11815.83,11488.75,11815.83,21080],["2020-02-13",11652.29,12061.14,11652.29,11734.06,1900],["2020-02-14",11652.29,11652.29,11652.29,11652.29,1980],["2020-02-17",11652.29,11979.37,11529.64,11611.41,3000],["2020-02-18",11529.64,11611.41,11529.64,11570.52,2800],["2020-02-19",11815.83,11815.83,11529.64,11774.95,1130],["2020-02-20",11570.52,11836.28,11570.52,11774.95,5390],["2020-02-21",11774.95,12224.69,11734.06,11856.72,7730],["2020-02-24",11529.64,11774.95,11447.87,11529.64,6510],["2020-02-25",11447.87,11652.29,11202.55,11652.29,3100],["2020-02-26",11447.87,11652.29,11447.87,11652.29,1020],["2020-02-27",11447.87,11652.29,11100.34,11652.29,600],["2020-02-28",11529.64,11529.64,11366.1,11366.1,3070],["2020-03-02",11263.88,11447.87,11243.44,11447.87,2410],["2020-03-03",11263.88,11652.29,11263.88,11652.29,1600],["2020-03-04",11570.52,11570.52,11447.87,11468.31,7850],["2020-03-05",11611.41,11652.29,11386.54,11386.54,8760],["2020-03-06",11366.1,11366.1,11284.33,11284.33,13790],["2020-03-09",11284.33,11284.33,10711.93,11039.01,274370],["2020-03-10",10834.59,10998.13,10446.18,10446.18,48840],["2020-03-11",10446.18,10977.69,10078.21,10180.42,21800],["2020-03-12",9526.26,10548.39,9485.37,10425.74,11620],["2020-03-13",9710.24,9710.24,9710.24,9710.24,16770],["2020-03-16",10200.87,10200.87,9403.6,9976.0,1390],["2020-03-17",9730.69,9730.69,9280.95,9280.95,44820],["2020-03-18",9280.95,9812.46,9280.95,9321.83,2570],["2020-03-19",9403.6,9608.03,9280.95,9321.83,27990],["2020-03-20",9403.6,9526.26,9280.95,9321.83,31440],["2020-03-23",9280.95,9280.95,8688.11,8688.11,16810],["2020-03-24",8708.56,8790.33,8626.78,8667.67,11270],["2020-03-25",8708.56,9199.18,8667.67,8790.33,8590],["2020-03-26",9199.18,9199.18,8626.78,8953.87,5200],["2020-03-27",8953.87,9362.72,8953.87,8974.31,22170],["2020-03-30",8953.87,9301.39,8463.24,9158.29,6830],["2020-03-31",9321.83,9321.83,8524.57,8892.54,26320],["2020-04-01",9199.18,9199.18,8790.33,8994.75,2820],["2020-04-03",9362.72,9362.72,8708.56,9321.83,18140],["2020-04-06",9362.72,9383.16,9158.29,9362.72,10030],["2020-04-07",9812.46,9812.46,9403.6,9608.03,110270],["2020-04-08",9526.26,9976.0,9199.18,9730.69,25340],["2020-04-09",9935.11,10180.42,9812.46,10159.98,58750],["2020-04-10",9648.92,10159.98,9648.92,9894.23,9230],["2020-04-13",10098.65,10098.65,9812.46,9812.46,17620],["2020-04-14",9812.46,10098.65,9812.46,10016.88,28670],["2020-04-15",9996.44,10016.88,9894.23,10016.88,34110],["2020-04-16",9873.78,10139.54,9853.34,10139.54,16730],["2020-04-17",10098.65,10466.62,10016.88,10221.31,53130],["2020-04-20",10180.42,10221.31,10016.88,10221.31,33990],["2020-04-21",10221.31,10466.62,10139.54,10343.96,71760],["2020-04-22",10139.54,10834.59,10139.54,10814.14,22160],["2020-04-23",10834.59,10834.59,10630.16,10834.59,3600],["2020-04-24",10834.59,11039.01,10834.59,10875.47,23450],["2020-04-27",10957.24,11447.87,10875.47,11447.87,21870],["2020-04-28",11243.44,11427.42,10957.24,11406.98,6820],["2020-04-29",11427.42,11427.42,11161.67,11182.11,10850],["2020-05-04",11039.01,11182.11,10834.59,11039.01,4990],["2020-05-05",11079.9,11079.9,10957.24,10998.13,1630],["2020-05-06",11304.77,11304.77,10834.59,10957.24,6590],["2020-05-07",10957.24,10998.13,10855.03,10957.24,8500],["2020-05-08",10957.24,11039.01,10957.24,11039.01,7440],["2020-05-11",11243.44,11243.44,11039.01,11120.78,5780],["2020-05-12",11120.78,11202.55,11039.01,11120.78,7520],["2020-05-13",11079.9,11161.67,10998.13,11120.78,11950],["2020-05-14",11039.01,11120.78,11039.01,11120.78,5260],["2020-05-15",11120.78,11141.23,11039.01,11039.01,5140],["2020-05-18",11039.01,11652.29,11039.01,11039.01,7090],["2020-05-19",11325.21,11447.87,11325.21,11366.1,550],["2020-05-20",11406.98,11406.98,11202.55,11345.65,6760],["2020-05-21",11590.96,11590.96,11243.44,11325.21,5780],["2020-05-22",11284.33,11284.33,11120.78,11202.55,12910],["2020-05-25",11284.33,11877.16,11284.33,11877.16,25950],["2020-05-26",11938.49,12224.69,11774.95,12224.69,28520],["2020-05-27",12326.9,12572.21,12326.9,12470.0,62560],["2020-05-28",12142.92,12449.55,12142.92,12265.57,20000],["2020-05-29",12306.46,12306.46,12142.92,12306.46,27000],["2020-06-01",12306.46,12347.34,11856.72,12306.46,20410],["2020-06-02",12265.57,12347.34,12142.92,12306.46,16820],["2020-06-03",13007.18,13007.18,12350.25,12613.02,16530],["2020-06-04",11956.09,12394.05,11956.09,12350.25,9070],["2020-06-05",12262.66,12437.84,12262.66,12415.94,6160],["2020-06-08",12415.94,12415.94,12350.25,12415.94,23690],["2020-06-09",12613.02,12744.41,12415.94,12700.61,15300],["2020-06-10",12700.61,12744.41,12525.43,12744.41,11280],["2020-06-11",12744.41,12788.2,12481.64,12481.64,16090],["2020-06-12",11956.09,12350.25,11956.09,12240.76,15980],["2020-06-15",12262.66,12766.31,12262.66,12328.35,40220],["2020-06-16",12700.61,12700.61,12350.25,12481.64,13760],["2020-06-17",12678.72,13072.87,12481.64,12963.38,25070],["2020-06-18",12963.38,13072.87,12547.33,12985.28,10810],["2020-06-19",12963.38,13050.97,12963.38,13050.97,13480],["2020-06-22",13050.97,13182.36,13050.97,13182.36,27530],["2020-06-23",13226.16,13226.16,13007.18,13226.16,8470],["2020-06-24",13226.16,13269.95,12963.38,13138.57,11420],["2020-06-25",13138.57,13138.57,12963.38,13138.57,9340],["2020-06-26",13138.57,13182.36,13007.18,13138.57,7590],["2020-06-29",13138.57,13138.57,12700.61,13050.97,4340],["2020-06-30",13050.97,13138.57,12744.41,12788.2,8580],["2020-07-01",12919.59,13050.97,12788.2,12941.49,2040],["2020-07-02",13050.97,13050.97,12963.38,12963.38,5900],["2020-07-03",13094.77,13138.57,12985.28,13138.57,3400],["2020-07-06",13138.57,13138.57,13029.08,13138.57,9080],["2020-07-07",13138.57,13182.36,13138.57,13138.57,5490],["2020-07-08",13138.57,13160.46,13007.18,13138.57,7930],["2020-07-09",13138.57,13248.05,13138.57,13248.05,10670],["2020-07-10",13160.46,13335.64,13160.46,13248.05,1330],["2020-07-13",13248.05,13269.95,13226.16,13248.05,3330],["2020-07-14",13226.16,13357.54,13226.16,13357.54,9940],["2020-07-15",13357.54,13357.54,13226.16,13313.75,11020],["2020-07-16",13357.54,13795.49,13269.95,13686.01,24850],["2020-07-17",14189.65,14189.65,13795.49,13992.57,1910],["2020-07-20",14102.06,14102.06,13576.52,13926.88,2370],["2020-07-21",13488.93,13664.11,13226.16,13664.11,40430],["2020-07-22",13313.75,13576.52,13138.57,13532.72,37160],["2020-07-23",12941.49,13488.93,12941.49,13313.75,4700],["2020-07-24",12963.38,13313.75,12853.9,13138.57,48900],["2020-07-27",12744.41,12963.38,12218.87,12415.94,117720],["2020-07-28",12415.94,12919.59,12262.66,12875.79,13590],["2020-07-29",12853.9,12919.59,12372.15,12897.69,9510],["2020-07-30",12919.59,13357.54,12591.12,13138.57,5820],["2020-07-31",13138.57,13182.36,12919.59,13050.97,12710],["2020-08-03",12613.02,13029.08,12613.02,12919.59,32560],["2020-08-04",13138.57,13138.57,13050.97,13094.77,8050],["2020-08-05",13138.57,13313.75,12963.38,13226.16,5830],["2020-08-06",13226.16,13313.75,13226.16,13269.95,11470],["2020-08-07",13269.95,13642.21,13269.95,13510.82,21940],["2020-08-10",13940.82,13940.82,13397.67,13623.98,6690],["2020-08-11",13782.4,13782.4,13397.67,13578.72,16860],["2020-08-12",13397.67,13669.24,13352.41,13556.09,4290],["2020-08-13",13442.93,13623.98,13442.93,13601.35,12030],["2020-08-14",13623.98,13623.98,13578.72,13601.35,7090],["2020-08-17",13556.09,13714.51,13442.93,13691.87,7990],["2020-08-18",13488.19,13940.82,13488.19,13737.14,12970],["2020-08-19",13737.14,13737.14,13623.98,13623.98,8580],["2020-08-20",13601.35,13759.77,13578.72,13691.87,34290],["2020-08-21",13737.14,13737.14,13669.24,13714.51,1910],["2020-08-24",14257.65,14257.65,13533.46,13805.03,17330],["2020-08-25",13827.66,13827.66,13623.98,13805.03,1050],["2020-08-26",13805.03,14257.65,13805.03,14031.34,24690],["2020-08-27",14235.02,14370.81,14053.97,14212.39,40460],["2020-08-28",14483.97,14483.97,14076.6,14370.81,2330],["2020-08-31",14483.97,15004.48,14483.97,14891.33,56670],["2020-09-01",14936.59,14936.59,14665.02,14891.33,7500],["2020-09-03",14913.96,14936.59,14574.49,14891.33,3280],["2020-09-04",14370.81,14800.8,14370.81,14710.28,13280],["2020-09-07",14778.17,14800.8,14710.28,14710.28,5340],["2020-09-08",14936.59,15162.9,14846.07,15162.9,18170],["2020-09-09",14936.59,15298.69,14936.59,15162.9,4580],["2020-09-10",15298.69,15841.84,15253.43,15502.37,5010],["2020-09-11",15502.37,15615.53,15298.69,15366.58,8810],["2020-09-14",15366.58,15570.26,15298.69,15525.0,6100],["2020-09-15",15525.0,15592.89,15502.37,15592.89,2110],["2020-09-16",15525.0,15615.53,15525.0,15570.26,6130],["2020-09-17",15570.26,16022.89,15525.0,15796.58,23110],["2020-09-18",16045.52,16045.52,15796.58,15796.58,15870],["2020-09-21",15819.21,16022.89,15819.21,15887.1,1920],["2020-09-22",15887.1,16022.89,14936.59,15841.84,16810],["2020-09-23",15977.62,15977.62,15819.21,15864.47,5950],["2020-09-24",15819.21,15819.21,15728.68,15796.58,5720],["2020-09-25",15773.94,15773.94,15660.79,15751.31,10950],["2020-09-28",15751.31,15887.1,15706.05,15887.1,38410],["2020-09-29",15977.62,16747.09,15887.1,16543.4,6870],["2020-09-30",16543.4,16543.4,16000.26,16452.88,4770],["2020-10-01",16701.82,16701.82,16452.88,16452.88,4440],["2020-10-02",16249.2,16656.56,16249.2,16407.62,4530],["2020-10-05",16294.46,16407.62,16294.46,16407.62,7140],["2020-10-06",16475.51,17539.18,16475.51,17380.76,8440],["2020-10-07",17380.76,17539.18,17244.97,17539.18,26220],["2020-10-08",17607.07,17607.07,17426.02,17607.07,57040],["2020-10-09",17742.86,17765.49,17697.6,17765.49,21630],["2020-10-12",17991.8,17991.8,17199.71,17878.65,46050],["2020-10-13",17878.65,18534.95,17878.65,18104.96,10500],["2020-10-14",18104.96,18331.27,18104.96,18104.96,24200],["2020-10-15",18104.96,18104.96,17878.65,18104.96,19290],["2020-10-16",18104.96,18150.22,17788.12,18059.7,7340],["2020-10-19",18059.7,18059.7,17199.71,17652.33,13180],["2020-10-20",17652.33,18014.43,17244.97,17539.18,4660],["2020-10-21",17878.65,17878.65,16973.4,17063.92,33420],["2020-10-22",16814.98,17199.71,16814.98,17199.71,4760],["2020-10-23",17539.18,17539.18,17199.71,17199.71,39100],["2020-10-26",17154.45,17199.71,16996.03,17199.71,4580],["2020-10-27",18308.64,18308.64,17177.08,17199.71,53740],["2020-10-28",17516.55,17516.55,16973.4,17199.71,25160],["2020-10-29",17199.71,17199.71,16566.04,16747.09,42440],["2020-10-30",16747.09,16747.09,16294.46,16701.82,59110],["2020-11-02",17471.28,17471.28,16837.61,17154.45,210],["2020-11-03",17154.45,17154.45,17018.66,17018.66,6970],["2020-11-04",17109.18,17290.23,17018.66,17244.97,6550],["2020-11-05",17199.71,17244.97,17199.71,17199.71,5090],["2020-11-06",17199.71,17539.18,17199.71,17539.18,16780],["2020-11-09",17682.35,18088.02,17682.35,18040.3,9490],["2020-11-10",17992.57,18135.75,17515.31,17515.31,15960],["2020-11-11",18111.89,18111.89,17610.77,17610.77,1640],["2020-11-12",17658.49,17753.94,17610.77,17658.49,3300],["2020-11-13",17658.49,17897.12,17228.96,17897.12,13030],["2020-11-16",17992.57,17992.57,17443.73,17801.67,16020],["2020-11-17",17801.67,17897.12,17563.04,17801.67,4720],["2020-11-18",17801.67,17825.53,17467.59,17706.22,6210],["2020-11-19",17610.77,17682.35,17467.59,17658.49,5970],["2020-11-20",17658.49,17658.49,17634.63,17658.49,12280],["2020-11-23",17658.49,17706.22,17634.63,17706.22,13990],["2020-11-24",17634.63,17706.22,17610.77,17658.49,8310],["2020-11-25",17658.49,17753.94,17610.77,17658.49,18600],["2020-11-26",17658.49,17706.22,17610.77,17682.35,9180],["2020-11-27",17682.35,18231.2,17682.35,18135.75,21780],["2020-11-30",18135.75,18183.47,18088.02,18088.02,7530],["2020-12-01",18040.3,18135.75,17658.49,18135.75,17580],["2020-12-02",18088.02,18374.38,17992.57,18374.38,82200],["2020-12-03",18374.38,18732.32,18374.38,18517.55,16320],["2020-12-04",18517.55,18565.28,17897.12,17897.12,52030],["2020-12-07",17897.12,18326.65,17897.12,18326.65,15630],["2020-12-08",18326.65,18517.55,18278.93,18278.93,3370],["2020-12-09",18278.93,18326.65,18207.34,18326.65,9150],["2020-12-10",18374.38,18374.38,18231.2,18278.93,20950],["2020-12-11",18278.93,18493.69,18231.2,18493.69,12650],["2020-12-14",18374.38,18374.38,18231.2,18278.93,10630],["2020-12-15",18278.93,18517.55,18278.93,18326.65,16780],["2020-12-16",18613.0,19066.4,18374.38,18899.36,18770],["2020-12-17",18899.36,20020.91,18899.36,19281.16,39140],["2020-12-18",19328.89,20283.4,19090.26,19328.89,14950],["2020-12-21",19328.89,19328.89,19137.99,19161.85,18610],["2020-12-22",19161.85,19782.28,19137.99,19519.79,7580],["2020-12-23",19519.79,19519.79,19137.99,19137.99,26690],["2020-12-24",19137.99,20044.77,18994.81,19090.26,36280],["2020-12-25",19090.26,19567.52,18947.08,19185.71,40900],["2020-12-28",19281.16,19997.05,19066.4,19328.89,32280],["2020-12-29",19090.26,19567.52,19090.26,19281.16,4490],["2020-12-30",19090.26,19519.79,19090.26,19137.99,5410],["2020-12-31",19281.16,19567.52,19090.26,19567.52,12160],["2021-01-04",19901.6,19901.6,19281.16,19543.66,12500],["2021-01-05",19519.79,19519.79,19090.26,19090.26,49000],["2021-01-06",19090.26,19209.58,18970.95,18970.95,65100],["2021-01-07",18923.22,18923.22,18231.2,18374.38,187100],["2021-01-08",18374.38,18851.63,18374.38,18613.0,26700],["2021-01-11",18469.83,18613.0,18398.24,18398.24,58600],["2021-01-12",18422.1,18422.1,18183.47,18326.65,93800],["2021-01-13",18326.65,19090.26,18326.65,18613.0,7600],["2021-01-14",18565.28,18613.0,18517.55,18613.0,16300],["2021-01-15",18708.46,18803.91,18613.0,18756.18,17700],["2021-01-18",18756.18,19328.89,18756.18,18851.63,11700],["2021-01-19",18899.36,18899.36,18684.59,18684.59,28600],["2021-01-20",18732.32,18732.32,18231.2,18660.73,32900],["2021-01-21",18660.73,18803.91,18660.73,18803.91,10300],["2021-01-22",18803.91,18851.63,18732.32,18732.32,13600],["2021-01-25",18732.32,18947.08,18732.32,18947.08,24600],["2021-01-26",19018.67,19090.26,18827.77,18947.08,17800],["2021-01-27",18994.81,18994.81,18183.47,18923.22,25300],["2021-01-28",18183.47,18756.18,17658.49,18088.02,40900],["2021-01-29",18088.02,18613.0,17753.94,18088.02,11800],["2021-02-01",18088.02,18517.55,18040.3,18374.38,11300],["2021-02-02",18135.75,18374.38,18016.43,18374.38,5400],["2021-02-03",18589.14,18589.14,18302.79,18565.28,5500],["2021-02-04",18589.14,18589.14,18374.38,18541.42,7300],["2021-02-05",18589.14,18589.14,18422.1,18565.28,13400],["2021-02-08",19090.26,19090.26,18469.83,18469.83,4000],["2021-02-09",18517.55,18589.14,18517.55,18565.28,6800],["2021-02-17",18565.28,19328.89,18565.28,19090.26,21300],["2021-02-18",19042.54,19090.26,19018.67,19090.26,13000],["2021-02-19",19090.26,19090.26,19042.54,19090.26,10000],["2021-02-22",19567.52,20426.58,19567.52,20426.58,86000],["2021-02-23",20426.58,21667.45,20426.58,21572.0,40200],["2021-02-24",21667.45,21667.45,20999.29,21524.27,10900],["2021-02-25",21524.27,21524.27,20044.77,21476.54,31200],["2021-02-26",21237.92,21237.92,20522.03,21047.01,57800],["2021-03-01",21047.01,21285.64,20760.66,21047.01,16500],["2021-03-02",20999.29,21333.37,20522.03,20522.03,50500],["2021-03-03",20522.03,21237.92,20522.03,20522.03,67900],["2021-03-04",20522.03,20617.48,20044.77,20044.77,66900],["2021-03-05",20044.77,20522.03,20020.91,20522.03,36300],["2021-03-08",20927.7,21190.19,20522.03,21190.19,22000],["2021-03-09",21094.74,21190.19,20569.76,20760.66,6300],["2021-03-10",20522.03,20951.56,20307.27,20498.17,47400],["2021-03-11",20498.17,20903.84,20283.4,20283.4,45700],["2021-03-12",20498.17,20498.17,20187.95,20187.95,38900],["2021-03-15",20211.81,20999.29,20211.81,20975.42,23400],["2021-03-16",21094.74,21094.74,20760.66,20760.66,18700],["2021-03-17",20760.66,20951.56,20665.21,20879.97,27400],["2021-03-18",20879.97,20999.29,20879.97,20999.29,30300],["2021-03-19",20999.29,22264.02,20999.29,21953.8,47400],["2021-03-22",23003.76,23146.94,22431.06,22908.31,393100],["2021-03-23",23385.57,23385.57,22908.31,22908.31,210700],["2021-03-24",22717.41,22812.86,22192.43,22431.06,212700],["2021-03-25",22431.06,23170.8,22431.06,22908.31,178600],["2021-03-26",22908.31,24483.26,22908.31,24483.26,460300],["2021-03-29",24817.34,26153.66,24817.34,26153.66,106500],["2021-03-30",27967.23,27967.23,26726.37,27203.62,265300],["2021-03-31",26487.74,27203.62,26249.11,26392.29,131800],["2021-04-01",25771.85,27442.25,25771.85,26726.37,101700],["2021-04-02",26726.37,26821.82,25915.03,26726.37,136400],["2021-04-05",26726.37,26726.37,25867.3,26010.48,196100],["2021-04-06",26010.48,26058.21,24912.79,25390.05,153300],["2021-04-07",25485.5,25485.5,24912.79,25103.69,130500],["2021-04-08",24960.52,25771.85,24817.34,25771.85,147500],["2021-04-09",25771.85,25771.85,25055.97,25151.42,121100],["2021-04-12",25055.97,25294.6,24578.71,24769.61,156900],["2021-04-13",24817.34,24960.52,23743.51,24960.52,254400],["2021-04-14",24960.52,26296.83,24340.08,25771.85,112200],["2021-04-15",26201.38,26201.38,24006.0,24578.71,120400],["2021-04-16",24578.71,24578.71,23624.2,23958.28,130600],["2021-04-19",23958.28,24435.53,23385.57,24149.18,87600],["2021-04-20",24244.63,25294.6,24149.18,24626.44,181300],["2021-04-22",24626.44,25199.14,23862.83,23862.83,89300],["2021-04-23",23719.65,24101.45,23576.47,24101.45,89800],["2021-04-26",24101.45,24101.45,22979.9,23170.8,108100],["2021-04-27",23170.8,23671.92,23170.8,23481.02,89500],["2021-04-28",23862.83,25103.69,23552.61,25103.69,209900],["2021-04-29",24817.34,26010.48,24817.34,25055.97,77700],["2021-05-04",23862.83,24626.44,23862.83,24578.71,48900],["2021-05-05",24578.71,25199.14,24244.63,24674.16,125700],["2021-05-06",25055.97,25055.97,24340.08,24674.16,74300],["2021-05-07",24196.91,24769.61,23910.55,24340.08,103600],["2021-05-10",24101.45,24340.08,23862.83,24340.08,77600],["2021-05-11",24292.36,24769.61,24101.45,24578.71,67700],["2021-05-12",24578.71,26249.11,24578.71,26010.48,219200],["2021-05-13",26153.66,26344.56,25342.32,25390.05,136400],["2021-05-14",25390.05,25676.4,24865.07,25294.6,84400],["2021-05-17",25294.6,26058.21,25151.42,25724.13,113700],["2021-05-18",25724.13,25771.85,25055.97,25199.14,62000],["2021-05-19",25199.14,25962.76,25008.24,25294.6,50300],["2021-05-20",25342.32,25342.32,24721.89,25008.24,80000],["2021-05-21",25055.97,26249.11,24817.34,25294.6,224400],["2021-05-24",25724.13,25724.13,25246.87,25294.6,108300],["2021-05-25",25294.6,25342.32,25103.69,25199.14,55700],["2021-05-26",25199.14,25246.87,24626.44,24626.44,131500],["2021-05-27",24626.44,24626.44,24149.18,24244.63,92300],["2021-05-28",24149.18,24292.36,23862.83,24292.36,165100],["2021-05-31",24006.0,24244.63,23958.28,24006.0,59300],["2021-06-01",23958.28,24006.0,23695.79,23695.79,76900],["2021-06-02",23671.92,23671.92,23146.94,23337.84,166300],["2021-06-03",23385.57,24101.45,23242.39,23719.65,100700],["2021-06-04",23719.65,24387.81,23719.65,24006.0,63300],["2021-06-07",24006.0,24006.0,23481.02,23624.2,76500],["2021-06-08",23624.2,23695.79,23481.02,23481.02,59100],["2021-06-09",23481.02,23624.2,23385.57,23481.02,67100],["2021-06-10",23481.02,24149.18,23385.57,24053.73,99300],["2021-06-11",24530.99,24817.34,24292.36,24674.16,124900],["2021-06-14",24769.61,25008.24,24340.08,24674.16,130800],["2021-06-15",24865.07,24865.07,24387.81,24674.16,75200],["2021-06-16",24674.16,26392.29,24674.16,26392.29,309400],["2021-06-17",26392.29,27680.88,25819.58,27108.17,188400],["2021-06-18",27108.17,27967.23,27108.17,27967.23,187200],["2021-06-21",27967.23,28396.76,27489.98,27967.23,137100],["2021-06-22",28014.96,28062.68,26964.99,27251.35,86800],["2021-06-23",27251.35,27489.98,26105.93,26583.19,149300],["2021-06-24",26105.93,26964.99,26105.93,26344.56,84500],["2021-06-25",26344.56,27108.17,26344.56,27012.72,81500],["2021-06-28",27060.45,27680.88,27060.45,27585.43,90900],["2021-06-29",27585.43,27776.33,27394.52,27585.43,124100],["2021-06-30",27633.15,27919.51,27633.15,27776.33,58100],["2021-07-01",27776.33,29351.28,27776.33,29160.37,247600],["2021-07-02",29160.37,29160.37,28492.21,28874.02,90800],["2021-07-05",28778.57,29589.91,28349.04,29064.92,130700],["2021-07-06",29064.92,29064.92,27728.6,27728.6,153100],["2021-07-07",27728.6,27967.23,26487.74,27442.25,95100],["2021-07-08",27251.35,28396.76,27203.62,28110.41,130900],["2021-07-09",28158.14,28396.76,27203.62,27537.7,61600],["2021-07-12",27203.62,27203.62,25628.68,25676.4,146700],["2021-07-13",25724.13,26726.37,25724.13,26153.66,61300],["2021-07-14",26726.37,26726.37,25437.77,26058.21,75900],["2021-07-15",25724.13,26344.56,25724.13,26344.56,46500],["2021-07-16",26392.29,26392.29,26010.48,26010.48,54100],["2021-07-19",25724.13,25724.13,25055.97,25151.42,79200],["2021-07-20",25055.97,25771.85,25055.97,25724.13,43300],["2021-07-21",25771.85,26058.21,25724.13,25915.03,46400],["2021-07-22",25915.03,25962.76,25533.22,25962.76,42300],["2021-07-23",25867.3,25962.76,25294.6,25342.32,86100],["2021-07-26",25294.6,26010.48,25199.14,25533.22,87500],["2021-07-27",25962.76,26201.38,25771.85,26010.48,46400],["2021-07-28",26010.48,26392.29,25819.58,26392.29,78000],["2021-07-29",26392.29,26392.29,26153.66,26344.56,49500],["2021-07-30",26249.11,26487.74,26249.11,26392.29,56700],["2021-08-02",26392.29,26535.46,26249.11,26535.46,94900],["2021-08-03",26726.37,27824.06,26726.37,27680.88,150600],["2021-08-04",27776.33,27776.33,27108.17,27203.62,56300],["2021-08-05",27203.62,27203.62,26726.37,27108.17,75700],["2021-08-06",27108.17,27108.17,26630.91,26678.64,124000],["2021-08-09",26630.91,26964.99,25867.3,26964.99,163500],["2021-08-10",27012.72,28635.39,27012.72,28539.94,298200],["2021-08-11",28683.12,28730.84,27919.51,27919.51,121800],["2021-08-12",27537.7,27919.51,27299.07,27442.25,83600],["2021-08-13",27680.88,27680.88,26821.82,27060.45,126500],["2021-08-16",27060.45,28158.14,27060.45,27680.88,123000],["2021-08-17",27680.88,27776.33,27394.52,27442.25,87300],["2021-08-18",27442.25,27919.51,27251.35,27680.88,65500],["2021-08-19",27680.88,28158.14,27585.43,28062.68,83500],["2021-08-20",28062.68,28587.67,26726.37,26726.37,179000],["2021-08-23",26726.37,26964.99,26010.48,26058.21,113700],["2021-08-24",25962.76,26249.11,25676.4,25867.3,92000],["2021-08-25",25867.3,26344.56,25771.85,26058.21,78100],["2021-08-26",26058.21,26535.46,26058.21,26249.11,74900],["2021-08-27",26249.11,26487.74,26105.93,26487.74,20500],["2021-08-30",28110.41,28110.41,27251.35,27394.52,96900],["2021-08-31",27537.7,27871.78,27299.07,27776.33,156400],["2021-09-01",27776.33,28062.68,27728.6,28062.68,86400],["2021-09-06",28062.68,28062.68,27489.98,27728.6,77100],["2021-09-07",27633.15,28062.68,27442.25,27824.06,106500],["2021-09-08",27919.51,27919.51,27489.98,27585.43,25400],["2021-09-09",27585.43,27871.78,27442.25,27824.06,63900],["2021-09-10",27776.33,28874.02,27776.33,28874.02,247100],["2021-09-13",28874.02,28874.02,28539.94,28683.12,81700],["2021-09-14",28635.39,28635.39,28158.14,28301.31,65400],["2021-09-15",28205.86,28349.04,27442.25,28301.31,91600],["2021-09-16",28400.1,28498.88,28153.14,28350.7,54700],["2021-09-17",28202.53,28943.4,28054.36,28745.84,54400],["2021-09-20",28745.84,28745.84,28153.14,28153.14,41300],["2021-09-21",27659.22,28103.75,27165.31,27461.66,73200],["2021-09-22",27511.05,27659.22,27165.31,27412.27,47500],["2021-09-23",27461.66,28054.36,27412.27,27906.18,51200],["2021-09-24",27856.79,27856.79,27461.66,27758.01,26300],["2021-09-27",27560.44,27856.79,27165.31,27165.31,48300],["2021-09-28",27165.31,27165.31,26868.96,27165.31,58700],["2021-09-29",27017.13,27115.92,26918.35,27017.13,30000],["2021-09-30",27165.31,28647.05,27115.92,28153.14,43600],["2021-10-01",27906.18,29042.18,27856.79,28647.05,202266],["2021-10-04",29091.58,29091.58,28449.49,28647.05,24100],["2021-10-05",28054.36,29931.23,28054.36,29387.92,117100],["2021-10-06",29634.88,29832.45,28795.23,29140.97,61900],["2021-10-07",28894.01,28894.01,28647.05,28696.44,66000],["2021-10-08",28449.49,29042.18,28400.1,28498.88,43100],["2021-10-11",28449.49,28795.23,27807.4,27906.18,110900],["2021-10-12",27906.18,28251.92,27560.44,28251.92,83900],["2021-10-13",28251.92,28400.1,28153.14,28400.1,41300],["2021-10-14",28251.92,28894.01,28153.14,28647.05,51600],["2021-10-15",28647.05,29140.97,28647.05,28992.79,99400],["2021-10-18",28894.01,29140.97,28696.44,28943.4,46000],["2021-10-19",28548.27,28894.01,28400.1,28894.01,24100],["2021-10-20",28548.27,29091.58,28498.88,28548.27,45300],["2021-10-21",28548.27,28548.27,28153.14,28301.31,62400],["2021-10-22",28202.53,28647.05,28103.75,28350.7,23300],["2021-10-25",28548.27,28647.05,28202.53,28350.7,16500],["2021-10-26",28449.49,28449.49,28153.14,28202.53,33300],["2021-10-27",28498.88,28844.62,28498.88,28844.62,45900],["2021-10-28",29091.58,29585.49,28894.01,29585.49,120700],["2021-10-29",29585.49,29585.49,29338.53,29387.92,63800],["2021-11-01",29387.92,29881.84,29387.92,29536.1,68900],["2021-11-02",29634.88,31561.15,29536.1,30968.45,92400],["2021-11-03",30968.45,31067.23,30128.8,30622.71,57800],["2021-11-04",30622.71,30770.89,30375.75,30573.32,63300],["2021-11-05",30672.1,31363.58,30672.1,31314.19,63400],["2021-11-08",31561.15,31561.15,31215.41,31215.41,63900],["2021-11-09",31264.8,31264.8,29239.75,31116.63,63200],["2021-11-10",31264.8,31264.8,30425.15,31067.23,177800],["2021-11-11",31610.54,31610.54,30128.8,30869.67,52300],["2021-11-12",30919.06,31363.58,30770.89,31363.58,31000],["2021-11-15",31363.58,31511.76,31264.8,31511.76,46700],["2021-11-16",31511.76,32123.64,31103.84,32072.65,50100],["2021-11-17",32072.65,32072.65,31001.86,31613.74,18300],["2021-11-18",31358.79,32123.64,31358.79,32123.64,63700],["2021-11-19",32123.64,32123.64,31409.78,32072.65,27300],["2021-11-22",31358.79,31919.68,31358.79,31919.68,43900],["2021-11-23",32123.64,32327.6,31970.67,32327.6,58600],["2021-11-24",32480.57,32888.49,32429.58,32888.49,150600],["2021-11-25",32633.54,33143.43,32531.56,32888.49,12200],["2021-11-26",33041.45,33092.44,32072.65,33041.45,20000],["2021-11-29",31613.74,32990.47,31613.74,32990.47,15500],["2021-11-30",33092.44,33092.44,31868.69,32888.49,26600],["2021-12-01",32123.64,33398.38,31868.69,32684.53,146000],["2021-12-02",32123.64,32837.5,32123.64,32531.56,208300],["2021-12-03",32531.56,32837.5,32174.63,32276.61,209200],["2021-12-06",32123.64,32582.55,31613.74,32123.64,112100],["2021-12-07",30848.89,32021.66,30695.92,32021.66,18900],["2021-12-08",32225.62,32531.56,31052.85,31052.85,100300],["2021-12-09",31868.69,31868.69,30950.87,31052.85,12900],["2021-12-10",31409.78,31409.78,30950.87,30950.87,8800],["2021-12-13",31817.7,31817.7,29880.08,30084.04,33000],["2021-12-14",32072.65,32072.65,29574.14,30186.02,33700],["2021-12-15",30186.02,30950.87,30033.05,30084.04,7900],["2021-12-16",30084.04,30084.04,29676.12,29829.09,10500],["2021-12-17",29676.12,30186.02,29676.12,29829.09,10000],["2021-12-20",29625.13,30135.03,29625.13,29982.06,12200],["2021-12-21",30084.04,30491.96,30033.05,30491.96,60300],["2021-12-22",30491.96,30797.9,30338.99,30338.99,12600],["2021-12-23",29676.12,30338.99,29676.12,30084.04,8700],["2021-12-24",30084.04,31001.86,29778.1,31001.86,150500],["2021-12-27",31001.86,31001.86,30237.01,30237.01,11700],["2021-12-28",30237.01,30848.89,29982.06,30848.89,48700],["2021-12-29",31256.81,32990.47,30848.89,31613.74,19400],["2021-12-30",31613.74,32888.49,30593.94,31868.69,29000],["2021-12-31",32123.64,32633.54,30695.92,32327.6,25600],["2022-01-04",32582.55,32582.55,31460.77,32123.64,2200],["2022-01-05",31613.74,32123.64,31613.74,31613.74,48460],["2022-01-06",30593.94,31613.74,30593.94,31562.75,11900],["2022-01-07",31511.76,31613.74,31052.85,31613.74,15400],["2022-01-10",33653.33,33653.33,30568.44,31017.16,93300],["2022-01-11",31017.16,31017.16,30344.09,30344.09,19900],["2022-01-12",29614.93,31073.24,29614.93,31017.16,11900],["2022-01-13",31297.6,31297.6,30231.91,30344.09,7400],["2022-01-14",30288.0,30792.8,29895.38,29895.38,6500],["2022-01-17",30344.09,30344.09,29446.67,29727.11,29500],["2022-01-18",29727.11,29951.47,29727.11,29783.2,20100],["2022-01-19",29727.11,29783.2,29614.93,29727.11,3500],["2022-01-20",30288.0,30288.0,27651.82,29671.02,34600],["2022-01-21",28605.33,29727.11,28605.33,29446.67,21100],["2022-01-24",28661.42,30007.56,28661.42,29558.84,6300],["2022-01-25",29166.22,29671.02,28437.07,29671.02,9000],["2022-01-26",29671.02,30231.91,28773.6,29671.02,6100],["2022-01-27",28717.51,29446.67,28717.51,29334.49,4600],["2022-01-28",29334.49,31353.69,28885.78,30456.27,28900],["2022-02-07",30512.36,31297.6,29727.11,30792.8,2300],["2022-02-08",30792.8,30792.8,29783.2,30456.27,134500],["2022-02-09",29839.29,30512.36,29783.2,30344.09,6300],["2022-02-10",30400.18,31297.6,29839.29,31017.16,6100],["2022-02-11",30400.18,31185.42,30288.0,30400.18,5100],["2022-02-14",30400.18,30400.18,29783.2,30400.18,7800],["2022-02-15",29839.29,32475.47,29839.29,30288.0,12400],["2022-02-16",30288.0,30288.0,29727.11,30288.0,22300],["2022-02-17",30344.09,30848.89,29839.29,30848.89,44200],["2022-02-18",30568.44,30792.8,30119.73,30736.71,4300],["2022-02-21",30680.62,30848.89,30288.0,30568.44,8800],["2022-02-22",30288.0,30456.27,30119.73,30344.09,5400],["2022-02-23",30288.0,30456.27,30231.91,30400.18,3100],["2022-02-24",30400.18,30456.27,30007.56,30400.18,6800],["2022-02-25",30344.09,30400.18,30063.64,30288.0,23000],["2022-02-28",30288.0,30288.0,29727.11,30231.91,17000],["2022-03-01",29783.2,30231.91,29558.84,29895.38,26200],["2022-03-02",29727.11,30288.0,29671.02,29727.11,16700],["2022-03-03",29783.2,30231.91,29727.11,30007.56,5800],["2022-03-04",30400.18,30400.18,29727.11,29951.47,3700],["2022-03-07",30007.56,30175.82,29895.38,30119.73,24900],["2022-03-08",30175.82,30175.82,29166.22,29951.47,23800],["2022-03-09",29727.11,29727.11,29166.22,29727.11,45600],["2022-03-10",29446.67,30175.82,29446.67,30007.56,12800],["2022-03-11",30175.82,32082.84,30119.73,32082.84,341000],["2022-03-14",32980.27,33036.36,31297.6,31297.6,103500],["2022-03-15",31129.33,33485.07,31129.33,32643.73,51500],["2022-03-16",31802.4,32643.73,31409.78,32195.02,65400],["2022-03-17",31690.22,32195.02,31073.24,31634.13,84700],["2022-03-18",31409.78,31409.78,30736.71,31073.24,68900],["2022-03-21",30344.09,31297.6,29727.11,30568.44,53600],["2022-03-22",30288.0,30288.0,29727.11,29895.38,55300],["2022-03-23",29951.47,30456.27,29951.47,30119.73,20600],["2022-03-24",30119.73,30456.27,29895.38,30288.0,47000],["2022-03-25",30288.0,30848.89,30288.0,30512.36,61300],["2022-03-28",30512.36,30736.71,30063.64,30456.27,18200],["2022-03-29",30512.36,30736.71,30456.27,30568.44,18800],["2022-03-30",30624.53,30736.71,30175.82,30680.62,17000],["2022-03-31",30680.62,31970.67,30231.91,31634.13,59200],["2022-04-01",30456.27,31858.49,30456.27,31353.69,45100],["2022-04-04",31073.24,31297.6,30624.53,31185.42,16600],["2022-04-05",30961.07,31409.78,30961.07,31353.69,37200],["2022-04-06",31241.51,31802.4,31241.51,31465.87,34000],["2022-04-07",31465.87,31465.87,31185.42,31185.42,15400],["2022-04-08",31746.31,31746.31,31073.24,31409.78,16000],["2022-04-12",31409.78,31409.78,30792.8,30792.8,15100],["2022-04-13",30624.53,31017.16,30568.44,31017.16,17800],["2022-04-14",31409.78,31409.78,31017.16,31129.33,9300],["2022-04-15",31129.33,31409.78,30568.44,31185.42,23400],["2022-04-18",31185.42,31241.51,30568.44,30624.53,28200],["2022-04-19",30624.53,31409.78,30624.53,30848.89,11200],["2022-04-20",30624.53,31073.24,30175.82,30231.91,35400],["2022-04-21",30119.73,30119.73,28156.62,28268.8,121600],["2022-04-22",28493.16,29614.93,28324.89,29166.22,39100],["2022-04-25",30231.91,30231.91,27483.56,28829.69,32700],["2022-04-26",29446.67,29446.67,27820.09,28605.33,23600],["2022-04-27",28437.07,28829.69,27764.0,28605.33,13900],["2022-04-28",28605.33,28773.6,28605.33,28605.33,11600],["2022-04-29",28605.33,29278.4,28605.33,29166.22,8200],["2022-05-04",29166.22,29166.22,28829.69,28997.96,3500],["2022-05-05",30792.8,30792.8,29054.04,29446.67,7300],["2022-05-06",29166.22,29895.38,28885.78,29166.22,6700],["2022-05-09",28100.53,28885.78,27764.0,28380.98,37100],["2022-05-10",27259.2,28324.89,27259.2,28044.44,32000],["2022-05-11",28605.33,28605.33,28100.53,28493.16,4200],["2022-05-12",28493.16,28493.16,27483.56,28156.62,7700],["2022-05-13",28044.44,28044.44,26642.22,26642.22,12400],["2022-05-16",28361.08,28361.08,26728.17,26814.11,2700],["2022-05-17",28361.08,28361.08,28017.3,28217.84,2000],["2022-05-18",27788.12,27816.77,27530.3,27558.94,5700],["2022-05-19",27501.65,28017.3,27387.06,27444.35,14700],["2022-05-20",27501.65,27501.65,27444.35,27444.35,3000],["2022-05-23",28275.13,28275.13,27043.29,27387.06,3500],["2022-05-24",28189.19,28189.19,27100.58,27501.65,2100],["2022-05-25",27501.65,28160.54,26985.99,27845.42,12200],["2022-05-26",28017.3,28017.3,27215.17,27501.65,10300],["2022-05-27",27444.35,27501.65,27215.17,27501.65,7900],["2022-05-30",27501.65,28074.6,27501.65,28017.3,25000],["2022-05-31",27788.12,27788.12,27501.65,27788.12,5500],["2022-06-01",27444.35,27788.12,27387.06,27501.65,18200],["2022-06-02",27501.65,27501.65,27387.06,27473.0,5900],["2022-06-03",27988.66,27988.66,27444.35,27816.77,5100],["2022-06-06",27759.48,28017.3,27501.65,27530.3,18300],["2022-06-07",27616.24,27616.24,27387.06,27501.65,16800],["2022-06-08",27902.71,27902.71,27530.3,27788.12,2600],["2022-06-09",27616.24,28074.6,27616.24,27960.01,16400],["2022-06-10",27960.01,28217.84,27816.77,27845.42,13300],["2022-06-13",27788.12,27788.12,27501.65,27501.65,12400],["2022-06-14",27501.65,27902.71,27301.12,27301.12,9000],["2022-06-15",27415.71,28017.3,26985.99,27730.83,8600],["2022-06-16",27730.83,27730.83,27587.59,27587.59,1600],["2022-06-17",27358.41,27358.41,26241.16,26928.7,17100],["2022-06-20",26928.7,26928.7,25066.61,26241.16,13900],["2022-06-21",26699.52,26699.52,25209.84,26040.62,4600],["2022-06-22",26699.52,26699.52,25782.8,25782.8,4000],["2022-06-23",26069.27,26069.27,24923.37,25668.21,5000],["2022-06-24",25668.21,25782.8,25668.21,25668.21,7100],["2022-06-27",25209.84,26584.93,25209.84,26040.62,6600],["2022-06-28",26642.22,26642.22,26155.21,26155.21,2400],["2022-06-29",26155.21,26155.21,25782.8,25897.39,3000],["2022-06-30",25897.39,25897.39,25782.8,25868.74,3800],["2022-07-01",25267.14,25754.15,25267.14,25754.15,2500],["2022-07-04",25868.74,25868.74,25209.84,25725.5,5200],["2022-07-05",25209.84,25696.85,25209.84,25209.84,6100],["2022-07-06",25095.25,25238.49,24923.37,25238.49,4300],["2022-07-07",25209.84,25209.84,25181.2,25209.84,4000],["2022-07-08",25209.84,25209.84,25152.55,25209.84,3700],["2022-07-11",25181.2,25209.84,24063.94,25066.61,6500],["2022-07-12",25037.96,25066.61,24465.01,25066.61,4600],["2022-07-13",25037.96,25037.96,24751.48,25037.96,7000],["2022-07-14",23634.23,24579.6,23634.23,24149.89,36600],["2022-07-15",24063.94,24579.6,23490.99,24149.89,22100],["2022-07-18",24063.94,24092.59,23376.4,24063.94,30900],["2022-07-19",24006.65,24035.3,23490.99,24035.3,8500],["2022-07-20",23576.93,24350.42,23576.93,24035.3,11600],["2022-07-21",24063.94,24063.94,23519.64,23548.29,28200],["2022-07-22",23978.0,25181.2,23978.0,24379.07,18300],["2022-07-25",24522.3,24808.78,24522.3,24808.78,15300],["2022-07-26",25066.61,25066.61,24579.6,24722.84,2400],["2022-07-27",24522.3,24522.3,23605.58,24465.01,4200],["2022-07-28",24608.25,24608.25,24579.6,24579.6,4800],["2022-07-29",23605.58,25782.8,23605.58,25209.84,47200],["2022-08-01",24694.19,25095.25,24121.24,24866.07,6500],["2022-08-02",24866.07,24866.07,24636.89,24636.89,4000],["2022-08-03",24636.89,24636.89,24121.24,24350.42,10800],["2022-08-04",24178.53,24636.89,24178.53,24608.25,31900],["2022-08-05",24608.25,24608.25,23949.35,23949.35,55300],["2022-08-08",24063.94,24350.42,23490.99,23490.99,27500],["2022-08-09",23777.47,24350.42,23777.47,23949.35,5100],["2022-08-10",23978.0,24178.53,23978.0,23978.0,6800],["2022-08-11",23978.0,24063.94,23949.35,23949.35,8500],["2022-08-12",23777.47,24350.42,23777.47,23920.71,3800],["2022-08-15",23978.0,24293.12,23978.0,24063.94,11300],["2022-08-16",24063.94,24293.12,23490.99,23490.99,103200],["2022-08-17",24006.65,24006.65,23548.29,23949.35,10000],["2022-08-18",24264.48,24264.48,23548.29,24207.18,5100],["2022-08-19",24063.94,24178.53,23720.17,24178.53,9400],["2022-08-22",24178.53,24178.53,23519.64,23777.47,8300],["2022-08-23",23433.7,23490.99,23376.4,23405.05,18900],["2022-08-24",23433.7,23949.35,23376.4,23748.82,8400],["2022-08-25",23720.17,23748.82,23462.34,23462.34,29000],["2022-08-26",23462.34,23462.34,23347.75,23433.7,8200],["2022-08-29",23319.11,23319.11,23003.98,23175.87,7100],["2022-08-30",23347.75,23433.7,23118.57,23433.7,6800],["2022-08-31",23089.93,24636.89,23089.93,24636.89,30100],["2022-09-05",23634.23,24063.94,23634.23,23662.88,14900],["2022-09-06",24063.94,24063.94,23662.88,23720.17,500],["2022-09-07",23433.7,24006.65,23433.7,23548.29,7000],["2022-09-08",23433.7,23920.71,23433.7,23920.71,300],["2022-09-09",23548.29,23920.71,23548.29,23920.71,1300],["2022-09-12",23548.29,23949.35,23548.29,23949.35,2000],["2022-09-13",23892.06,23949.35,23834.76,23834.76,6000],["2022-09-14",23834.76,23834.76,23662.88,23662.88,7400],["2022-09-15",23662.88,23834.76,23662.88,23720.17,2600],["2022-09-16",23605.58,23720.17,23376.4,23634.23,4500],["2022-09-19",23490.99,23662.88,23032.63,23204.52,6200],["2022-09-20",23089.93,23548.29,23032.63,23433.7,13800],["2022-09-21",23204.52,23376.4,23204.52,23376.4,2300],["2022-09-22",23032.63,23261.81,21886.73,23261.81,5100],["2022-09-23",23405.05,23405.05,22488.33,22918.04,1800],["2022-09-26",22918.04,22918.04,22058.61,22373.74,8400],["2022-09-27",23032.63,23032.63,21772.14,22688.86,9000],["2022-09-28",22345.09,22345.09,22115.91,22115.91,4900],["2022-09-29",22516.98,22516.98,22345.09,22345.09,1300],["2022-09-30",22316.44,22316.44,22173.2,22173.2,8100],["2022-10-03",22173.2,22230.5,20970.01,21772.14,33500],["2022-10-04",21542.96,21714.84,20970.01,21714.84,10200],["2022-10-05",21772.14,22230.5,21657.55,22230.5,4000],["2022-10-06",22230.5,22259.15,22230.5,22230.5,5000],["2022-10-07",20912.71,22115.91,20912.71,21485.66,30600],["2022-10-10",20053.29,21428.37,20053.29,20654.88,7500],["2022-10-11",21199.19,21485.66,20654.88,20654.88,24600],["2022-10-12",21657.55,21657.55,20110.58,21199.19,3800],["2022-10-13",20654.88,21141.89,20654.88,21141.89,13700],["2022-10-14",21141.89,21457.02,20654.88,20654.88,24000],["2022-10-17",21428.37,21428.37,20654.88,20769.47,17500],["2022-10-18",20654.88,20798.12,20654.88,20712.18,12200],["2022-10-19",20769.47,20769.47,20626.24,20683.53,19700],["2022-10-20",20970.01,20970.01,20225.17,20970.01,11600],["2022-10-21",20397.06,20425.7,20167.88,20339.76,11800],["2022-10-24",20769.47,20769.47,19193.86,20339.76,6700],["2022-10-25",20053.29,20053.29,19079.27,20053.29,21700],["2022-10-26",20626.24,20970.01,19222.51,19222.51,6500],["2022-10-27",20053.29,20511.65,17962.01,19193.86,21400],["2022-10-28",19938.7,19938.7,19251.15,19251.15,200],["2022-10-31",19766.81,19766.81,19480.33,19480.33,4300],["2022-11-01",19480.33,19594.92,19251.15,19451.69,10300],["2022-11-02",19451.69,19480.33,19451.69,19451.69,7500],["2022-11-03",19480.33,19480.33,19193.86,19451.69,1300],["2022-11-04",19451.69,19451.69,18907.38,19423.04,900],["2022-11-07",18391.73,19480.33,18391.73,19423.04,27000],["2022-11-08",18792.79,19594.92,18792.79,19480.33,600],["2022-11-09",18391.73,19451.69,18391.73,19451.69,3400],["2022-11-10",18477.67,19079.27,18334.43,19021.97,7600],["2022-11-11",18907.38,18907.38,17962.01,18792.79,9500],["2022-11-14",18620.91,18649.56,17503.65,17503.65,11700],["2022-11-15",16329.1,18305.79,16329.1,16386.4,8000],["2022-11-16",17475.01,17503.65,16615.58,17503.65,13900],["2022-11-17",17503.65,18563.61,17503.65,18047.96,2600],["2022-11-18",18277.14,18277.14,17303.12,17933.37,4700],["2022-11-21",17073.94,18219.84,17073.94,18019.31,10400],["2022-11-22",18019.31,18019.31,18019.31,18019.31,600],["2022-11-23",17188.53,18248.49,17188.53,17761.48,7500],["2022-11-24",17245.83,18019.31,17188.53,18019.31,5500],["2022-11-25",18334.43,18334.43,17761.48,17761.48,5100],["2022-11-28",18248.49,18248.49,17761.48,18133.9,11500],["2022-11-29",18133.9,18850.09,18105.25,18850.09,16200],["2022-11-30",19136.56,19938.7,17761.48,19938.7,29100],["2022-12-01",20081.93,21199.19,19995.99,21084.6,9000],["2022-12-02",21084.6,21084.6,20970.01,20970.01,1300],["2022-12-05",21199.19,21199.19,20626.24,21084.6,6900],["2022-12-06",21084.6,21084.6,21084.6,21084.6,4100],["2022-12-07",19938.7,20626.24,19652.22,19938.7,12600],["2022-12-08",19938.7,20740.83,19938.7,20339.76,3000],["2022-12-09",20626.24,20626.24,20110.58,20282.47,6000],["2022-12-12",20626.24,20626.24,20053.29,20626.24,4200],["2022-12-13",20053.29,21113.25,20053.29,20597.59,33400],["2022-12-14",20627.06,20627.06,19978.78,20627.06,65600],["2022-12-15",20921.73,20921.73,20214.52,20892.26,600],["2022-12-16",21157.47,21157.47,20361.85,20892.26,6700],["2022-12-19",20155.58,21069.06,20155.58,20833.33,900],["2022-12-20",20067.18,20774.39,20037.71,20774.39,7500],["2022-12-21",20744.93,20744.93,20627.06,20627.06,600],["2022-12-22",20597.59,20597.59,20332.38,20332.38,10600],["2022-12-23",20568.12,20568.12,19035.83,20037.71,378380],["2022-12-26",20391.32,20391.32,18859.02,20008.24,1400],["2022-12-27",20391.32,20391.32,20008.24,20008.24,1200],["2022-12-28",20391.32,20391.32,18917.96,20302.92,3400],["2022-12-29",20302.92,20302.92,20185.05,20243.98,3400],["2022-12-30",20273.45,20774.39,20273.45,20774.39,16400],["2023-01-03",20627.06,20744.93,20509.19,20509.19,5600],["2023-01-04",20509.19,20509.19,20332.38,20391.32,87300],["2023-01-05",20509.19,20509.19,20155.58,20155.58,2100],["2023-01-06",20332.38,20509.19,20037.71,20037.71,4900],["2023-01-09",20582.86,20582.86,20064.23,20064.23,3800],["2023-01-10",20064.23,20064.23,19934.58,19934.58,2100],["2023-01-11",19902.16,19902.16,19448.37,19610.44,4900],["2023-01-12",19610.44,20064.23,19610.44,20031.82,4500],["2023-01-13",20031.82,20291.13,20031.82,20291.13,2700],["2023-01-16",20323.54,20323.54,20323.54,20323.54,500],["2023-01-17",20291.13,20323.54,20226.3,20323.54,3200],["2023-01-18",20226.3,20226.3,20031.82,20226.3,4400],["2023-01-19",20323.54,20355.96,20291.13,20291.13,1300],["2023-01-27",20744.93,20744.93,20291.13,20420.79,2300],["2023-01-30",20420.79,20420.79,20193.89,20355.96,3400],["2023-01-31",21036.65,21036.65,20096.65,20420.79,21800],["2023-02-01",20485.61,20485.61,19448.37,19448.37,13400],["2023-02-02",20096.65,20096.65,19448.37,19448.37,2300],["2023-02-03",19448.37,19448.37,19318.71,19318.71,12000],["2023-02-06",19448.37,19448.37,18800.09,18800.09,4100],["2023-02-07",18800.09,18800.09,18151.81,18151.81,8800],["2023-02-08",18443.54,18800.09,18443.54,18475.95,35500],["2023-02-09",18767.67,18767.67,18151.81,18249.05,39300],["2023-02-10",18151.81,18378.71,17957.33,18346.29,11300],["2023-02-13",18022.15,18346.29,18022.15,18313.88,9400],["2023-02-14",18313.88,18735.26,18054.57,18638.02,3600],["2023-02-15",18605.6,18638.02,18540.78,18540.78,5800],["2023-02-16",18540.78,19124.23,18184.22,18767.67,118700],["2023-02-17",18216.64,19415.95,18216.64,18994.57,60500],["2023-02-20",19124.23,20323.54,19124.23,20031.82,96200],["2023-02-21",19448.37,20744.93,18800.09,20744.93,79500],["2023-02-22",19513.2,20744.93,19448.37,20647.68,45400],["2023-02-23",19545.61,22073.9,19253.88,22009.07,145000],["2023-02-24",20615.27,21393.2,20485.61,21263.55,70100],["2023-02-27",19966.99,21198.72,19966.99,21069.06,11700],["2023-02-28",20291.13,22430.45,20226.3,22365.62,78800],["2023-03-01",20842.17,22300.79,20809.75,21911.83,58400],["2023-03-02",21911.83,21911.83,20939.41,21069.06,20600],["2023-03-03",20744.93,21847.0,20744.93,21069.06,20100],["2023-03-06",20388.37,22300.79,20388.37,21976.66,126200],["2023-03-07",21393.2,21976.66,21393.2,21847.0,18900],["2023-03-08",20842.17,22041.48,20842.17,21847.0,32800],["2023-03-09",20842.17,23370.45,20323.54,21587.69,429100],["2023-03-10",20096.65,22689.76,20096.65,21069.06,187000],["2023-03-13",21328.38,21328.38,19610.44,19610.44,111700],["2023-03-14",18897.33,19383.54,18864.92,18897.33,73100],["2023-03-15",19091.81,19642.85,19059.4,19513.2,78900],["2023-03-16",19480.78,19480.78,18897.33,19124.23,27000],["2023-03-17",19124.23,19351.13,19059.4,19351.13,23100],["2023-03-20",19286.3,19286.3,18994.57,19124.23,19200],["2023-03-21",19286.3,19286.3,18897.33,19124.23,26400],["2023-03-22",19318.71,19318.71,18800.09,18994.57,12800],["2023-03-23",18800.09,19059.4,18475.95,18605.6,31400],["2023-03-24",18897.33,19026.99,18605.6,19026.99,31900],["2023-03-27",19189.06,19189.06,18216.64,18411.12,51000],["2023-03-28",18475.95,18735.26,18411.12,18670.43,31200],["2023-03-29",18670.43,18702.85,18411.12,18475.95,16000],["2023-03-30",18605.6,18767.67,18443.54,18735.26,36000],["2023-03-31",18670.43,18800.09,18475.95,18735.26,31800],["2023-04-03",18702.85,18767.67,18638.02,18638.02,25400],["2023-04-04",18540.78,18702.85,18540.78,18702.85,18000],["2023-04-05",18638.02,18735.26,18638.02,18735.26,25700],["2023-04-06",18800.09,19026.99,18735.26,18994.57,30000],["2023-04-07",19124.23,20031.82,19124.23,19448.37,20800],["2023-04-10",19772.51,19869.75,19156.64,19448.37,19900],["2023-04-11",19189.06,19610.44,19189.06,19513.2,13400],["2023-04-12",20096.65,20096.65,19286.3,19513.2,19200],["2023-04-13",19546.72,19714.36,18172.08,19446.14,56300],["2023-04-14",19580.25,20250.81,19479.67,20116.7,127900],["2023-04-17",19982.59,20451.97,19848.47,20049.64,25600],["2023-04-18",20049.64,20049.64,19647.31,19915.53,35000],["2023-04-19",19345.56,19848.47,19345.56,19781.42,39700],["2023-04-20",19446.14,20150.22,19446.14,19982.59,48900],["2023-04-21",19513.2,20049.64,19513.2,19781.42,41900],["2023-04-24",19446.14,20116.7,18809.11,19982.59,96100],["2023-04-25",19580.25,20787.25,19580.25,20720.2,104500],["2023-04-26",19848.47,20720.2,19848.47,20586.09,52700],["2023-04-27",20049.64,20720.2,19915.53,20720.2,67000],["2023-04-28",20116.7,20753.73,19915.53,20720.2,37200],["2023-05-04",20116.7,20451.97,19848.47,20451.97,25400],["2023-05-05",19647.31,20418.45,19647.31,19781.42,6100],["2023-05-08",19747.89,19747.89,19613.78,19647.31,12800],["2023-05-09",19244.97,20049.64,19244.97,19647.31,19400],["2023-05-10",19714.36,20116.7,19479.67,20116.7,13100],["2023-05-11",19680.83,20418.45,19680.83,20016.11,3900],["2023-05-12",19647.31,20083.17,19647.31,20016.11,5500],["2023-05-15",20016.11,20016.11,19781.42,19982.59,5100],["2023-05-16",19680.83,20418.45,19412.61,19882.0,71100],["2023-05-17",19882.0,19949.06,19412.61,19949.06,40900],["2023-05-18",19848.47,21323.7,19446.14,20451.97,84500],["2023-05-19",20384.92,21055.48,19781.42,20787.25,50500],["2023-05-22",19882.0,20720.2,19882.0,20552.56,20400],["2023-05-23",20552.56,20653.14,20049.64,20418.45,22800],["2023-05-24",20451.97,20451.97,19446.14,20451.97,71900],["2023-05-25",20317.86,20317.86,19580.25,19915.53,44900],["2023-05-26",19546.72,21290.17,19446.14,19814.95,123900],["2023-05-29",19714.36,20250.81,19714.36,20183.75,34500],["2023-05-30",19814.95,20384.92,19546.72,20016.11,47400],["2023-05-31",20085.49,20605.84,20016.11,20397.7,28500],["2023-06-01",20397.7,20432.39,20085.49,20432.39,31400],["2023-06-02",20397.7,20709.91,20085.49,20709.91,120600],["2023-06-05",20709.91,20709.91,20397.7,20640.53,8900],["2023-06-06",20640.53,20640.53,20120.18,20640.53,97400],["2023-06-07",20605.84,20744.6,20085.49,20675.22,76900],["2023-06-08",20675.22,20813.98,20397.7,20432.39,12500],["2023-06-09",20154.87,20467.08,20120.18,20432.39,24800],["2023-06-12",20154.87,20432.39,20154.87,20258.94,26500],["2023-06-13",20120.18,20467.08,20120.18,20258.94,56250],["2023-06-14",20258.94,20536.46,20085.49,20120.18,72500],["2023-06-15",20120.18,20363.01,20085.49,20328.32,39600],["2023-06-16",20120.18,20363.01,19807.97,20258.94,61600],["2023-06-19",20258.94,20258.94,19912.04,20050.8,33800],["2023-06-20",20050.8,20050.8,19773.28,19981.42,33700],["2023-06-21",20120.18,20120.18,19773.28,20050.8,46100],["2023-06-22",20050.8,20328.32,20050.8,20189.56,39100],["2023-06-23",20016.11,20293.63,20016.11,20293.63,58300],["2023-06-26",20293.63,20293.63,20085.49,20120.18,87200],["2023-06-27",20328.32,20328.32,20050.8,20258.94,38200],["2023-06-28",20258.94,20779.29,20120.18,20779.29,130900],["2023-06-29",20571.15,21369.02,20397.7,20848.67,122400],["2023-06-30",20605.84,21438.4,20605.84,21160.88,81700],["2023-07-03",20813.98,21646.54,20675.22,21022.12,163000],["2023-07-04",20813.98,20813.98,19634.52,19634.52,490000],["2023-07-05",19773.28,20293.63,19773.28,19773.28,100600],["2023-07-06",20120.18,20120.18,18767.27,18767.27,304300],["2023-07-07",18906.03,19287.62,18906.03,19148.86,81700],["2023-07-10",19461.07,19461.07,19148.86,19183.55,51400],["2023-07-11",19183.55,19669.21,19183.55,19565.14,39100],["2023-07-12",19565.14,19565.14,19357.0,19391.69,23500],["2023-07-13",19391.69,19634.52,19391.69,19530.45,29300],["2023-07-14",19669.21,19669.21,19461.07,19634.52,20900],["2023-07-17",19738.59,19773.28,19530.45,19599.83,31900],["2023-07-18",19599.83,19634.52,19461.07,19565.14,26400],["2023-07-19",19703.9,19703.9,19426.38,19426.38,27300],["2023-07-20",19599.83,19599.83,19218.24,19426.38,46100],["2023-07-21",19357.0,19426.38,19218.24,19218.24,45600],["2023-07-24",19287.62,19530.45,19287.62,19530.45,55500],["2023-07-25",19530.45,19773.28,19495.76,19703.9,41900],["2023-07-26",19738.59,19773.28,19530.45,19530.45,27600],["2023-07-27",19565.14,19565.14,19287.62,19461.07,38200],["2023-07-28",19565.14,19565.14,19322.31,19391.69,30300],["2023-07-31",19530.45,19634.52,19391.69,19565.14,30100],["2023-08-01",19634.52,20120.18,19634.52,19912.04,78900],["2023-08-02",19669.21,19703.9,19461.07,19495.76,113700],["2023-08-03",19530.45,19703.9,19495.76,19530.45,48900],["2023-08-04",19530.45,19530.45,19426.38,19495.76,40300],["2023-08-07",19495.76,19738.59,19461.07,19634.52,77200],["2023-08-08",19738.59,19877.35,19634.52,19807.97,33900],["2023-08-09",19877.35,20258.94,19807.97,20258.94,62000],["2023-08-10",20605.84,20744.6,20189.56,20189.56,50800],["2023-08-11",20258.94,20397.7,19773.28,20085.49,47400],["2023-08-14",20120.18,20120.18,19877.35,20050.8,43600],["2023-08-15",20120.18,20189.56,20016.11,20050.8,38400],["2023-08-16",20050.8,20085.49,19807.97,20050.8,64000],["2023-08-17",20050.8,20189.56,19877.35,20050.8,22200],["2023-08-18",19912.04,19912.04,19287.62,19495.76,56000],["2023-08-21",19495.76,19703.9,19357.0,19703.9,26200],["2023-08-22",19703.9,19842.66,19426.38,19565.14,22800],["2023-08-23",19599.83,19634.52,19461.07,19634.52,13800],["2023-08-24",20085.49,20085.49,19565.14,19703.9,23300],["2023-08-25",19565.14,19669.21,19530.45,19530.45,7200],["2023-08-28",19530.45,19530.45,19391.69,19495.76,27500],["2023-08-29",19530.45,19530.45,19426.38,19530.45,30400],["2023-08-30",19461.07,19669.21,19426.38,19634.52,44900],["2023-08-31",19634.52,19842.66,19426.38,19738.59,55500],["2023-09-05",19807.97,19981.42,19703.9,19807.97,39800],["2023-09-06",19842.66,19981.42,19634.52,19912.04,35200],["2023-09-07",19912.04,20050.8,19703.9,19703.9,63600],["2023-09-08",19703.9,19877.35,19703.9,19738.59,34800],["2023-09-11",20085.49,20189.56,19842.66,20050.8,91000],["2023-09-12",20328.32,21022.12,20050.8,20813.98,84800],["2023-09-13",20675.22,20813.98,20397.7,20467.08,26900],["2023-09-14",20709.91,20709.91,19912.04,20224.25,28500],["2023-09-15",19946.73,20328.32,19703.9,19773.28,50500],["2023-09-18",19773.28,19807.97,19669.21,19807.97,32200],["2023-09-19",19703.9,19807.97,19634.52,19773.28,39200],["2023-09-20",19773.28,20120.18,19773.28,19912.04,46500],["2023-09-21",19912.04,20085.49,19842.66,19946.73,36900],["2023-09-22",19807.97,19946.73,19634.52,19842.66,64100],["2023-09-25",19981.42,20224.25,19634.52,19634.52,45800],["2023-09-26",19634.52,19634.52,19322.31,19322.31,63500],["2023-09-27",19322.31,19461.07,18732.58,19322.31,47400],["2023-09-28",19322.31,19322.31,19010.1,19322.31,11300],["2023-09-29",19426.38,19565.14,19287.62,19287.62,15200],["2023-10-02",19287.62,19426.38,19287.62,19357.0,4900],["2023-10-03",19079.48,19357.0,19079.48,19357.0,25200],["2023-10-04",19079.48,19218.24,19044.79,19218.24,28400],["2023-10-05",19287.62,19287.62,19079.48,19218.24,19600],["2023-10-06",19218.24,19287.62,19079.48,19218.24,29700],["2023-10-09",19148.86,19252.93,19148.86,19252.93,13900],["2023-10-10",19148.86,19287.62,19148.86,19218.24,7700],["2023-10-11",19357.0,19426.38,19218.24,19357.0,10000],["2023-10-12",19426.38,19426.38,19218.24,19287.62,3900],["2023-10-13",19252.93,19426.38,19183.55,19357.0,14000],["2023-10-16",19183.55,19252.93,18836.65,19010.1,34000],["2023-10-17",19010.1,19010.1,18940.72,18940.72,7200],["2023-10-18",18906.03,18975.41,18385.68,18385.68,43300],["2023-10-19",18420.37,18489.75,18281.61,18489.75,15100],["2023-10-20",18489.75,18489.75,18108.16,18108.16,26500],["2023-10-23",18108.16,18108.16,17379.68,17414.37,47600],["2023-10-24",17622.5,17691.88,17414.37,17553.12,21600],["2023-10-25",17483.75,17553.12,17449.06,17449.06,7500],["2023-10-26",17449.06,17449.06,16651.19,16928.71,83500],["2023-10-27",16998.09,16998.09,16651.19,16894.02,22400],["2023-10-30",16894.02,16963.4,16373.67,16512.43,43200],["2023-10-31",16512.43,16651.19,16304.29,16304.29,63400],["2023-11-01",16581.81,16581.81,15714.56,15818.63,109800],["2023-11-02",15818.63,16269.6,15818.63,16130.84,31100],["2023-11-03",16928.71,16928.71,15610.49,15645.18,65500],["2023-11-06",16165.53,16234.91,15679.87,15853.32,23000],["2023-11-07",15853.32,15853.32,15228.9,15263.59,99400],["2023-11-08",15679.87,15714.56,15298.28,15714.56,52200],["2023-11-09",15714.56,16304.29,15714.56,16200.22,64100],["2023-11-10",16130.84,16130.84,15818.63,16096.15,31700],["2023-11-13",15957.39,15957.39,15818.63,15818.63,33200],["2023-11-14",16061.46,16096.15,15888.01,15922.7,30800],["2023-11-15",16130.84,16373.67,16026.77,16096.15,45000],["2023-11-16",16096.15,16200.22,15992.08,16200.22,9600],["2023-11-17",16200.22,17067.47,16061.46,16234.91,39300],["2023-11-20",16165.53,16165.53,15818.63,16130.84,17500],["2023-11-21",16130.84,16130.84,15853.32,15957.39,40700],["2023-11-22",15957.39,16026.77,15888.01,15992.08,6100],["2023-11-23",16373.67,16373.67,15853.32,15922.7,28000],["2023-11-24",15888.01,15888.01,15645.18,15749.25,12600],["2023-11-27",15749.25,15749.25,15575.8,15610.49,15900],["2023-11-28",15575.8,15610.49,15124.83,15471.73,89800],["2023-11-29",15749.25,15749.25,15506.42,15610.49,9000],["2023-11-30",15610.49,15645.18,15506.42,15506.42,18000],["2023-12-01",15783.94,15818.63,15541.11,15610.49,9800],["2023-12-04",15610.49,15853.32,15610.49,15853.32,24000],["2023-12-05",15853.32,15853.32,15749.25,15783.94,20100],["2023-12-06",15783.94,15783.94,15679.87,15749.25,38100],["2023-12-07",15749.25,15749.25,15575.8,15575.8,40300],["2023-12-08",15575.8,15714.56,15541.11,15714.56,16600],["2023-12-11",15714.56,15714.56,15541.11,15541.11,29100],["2023-12-12",15714.56,15714.56,15506.42,15575.8,81300],["2023-12-13",15610.49,15610.49,15471.73,15541.11,37400],["2023-12-14",15541.11,15610.49,15437.04,15506.42,38600],["2023-12-15",15506.42,15541.11,15471.73,15541.11,13100],["2023-12-18",15541.11,15575.8,15367.66,15471.73,20100],["2023-12-19",15471.73,15471.73,15402.35,15402.35,77300],["2023-12-20",15471.73,15610.49,15471.73,15575.8,20600],["2023-12-21",15575.8,15610.49,15506.42,15610.49,19000],["2023-12-22",15645.18,15679.87,15645.18,15645.18,8300],["2023-12-25",15645.18,15957.39,15645.18,15853.32,27200],["2023-12-26",15957.39,16130.84,15888.01,16026.77,25500],["2023-12-27",16061.46,16477.74,15992.08,16234.91,84000],["2023-12-28",16234.91,16304.29,16165.53,16304.29,10800],["2023-12-29",16304.29,16373.67,16130.84,16130.84,23000],["2024-01-02",16165.53,16165.53,15679.87,15922.7,52800],["2024-01-03",16026.77,16026.77,15818.63,16026.77,25500],["2024-01-04",16061.46,16859.33,16061.46,16651.19,21900],["2024-01-05",16824.64,17171.54,16789.95,16928.71,47500],["2024-01-08",17275.61,17622.5,17136.85,17483.75,38500],["2024-01-09",17622.5,17622.5,17067.47,17136.85,24100],["2024-01-10",17206.23,17414.37,16512.43,17102.16,39200],["2024-01-11",17136.85,17136.85,16824.64,17067.47,13200],["2024-01-12",16928.71,17136.85,16651.19,16859.33,43000],["2024-01-15",17102.16,17344.99,17067.47,17136.85,17500],["2024-01-16",17100.69,17209.15,16992.23,17173.0,8600],["2024-01-17",17209.15,17209.15,16992.23,17064.54,9000],["2024-01-18",16775.31,17100.69,16775.31,16847.62,9400],["2024-01-19",16883.77,16919.92,16847.62,16919.92,4000],["2024-01-22",16847.62,16919.92,16775.31,16919.92,27900],["2024-01-23",16919.92,16956.08,16811.46,16811.46,16100],["2024-01-24",16811.46,16883.77,16775.31,16883.77,10700],["2024-01-25",16956.08,17064.54,16847.62,16956.08,7300],["2024-01-26",16956.08,17100.69,16956.08,17064.54,12100],["2024-01-29",16956.08,17173.0,16956.08,17100.69,8100],["2024-01-30",16992.23,17064.54,16992.23,17064.54,8600],["2024-01-31",17173.0,17173.0,16992.23,17028.38,15300],["2024-02-01",17100.69,17136.85,17028.38,17028.38,36600],["2024-02-02",16992.23,17100.69,16847.62,17100.69,11400],["2024-02-05",17136.85,17136.85,17028.38,17028.38,15800],["2024-02-06",17064.54,17136.85,17028.38,17136.85,55400],["2024-02-07",17028.38,17643.0,17028.38,17570.69,17900],["2024-02-15",17570.69,17715.3,17353.77,17570.69,12900],["2024-02-16",17570.69,17643.0,17317.61,17606.84,17900],["2024-02-19",17643.0,17787.61,17570.69,17679.15,27400],["2024-02-20",17715.3,17751.46,17643.0,17679.15,10900],["2024-02-21",17679.15,17679.15,17534.54,17534.54,12200],["2024-02-22",17426.07,17534.54,17389.92,17498.38,15200],["2024-02-23",17570.69,17606.84,17426.07,17498.38,53700],["2024-02-26",17498.38,17787.61,17353.77,17643.0,27400],["2024-02-27",17896.07,18474.53,17787.61,18221.46,43600],["2024-02-28",18221.46,18799.91,18221.46,18582.99,53800],["2024-02-29",18655.3,18655.3,18221.46,18546.84,19900],["2024-03-01",18546.84,18763.76,18293.76,18546.84,32100],["2024-03-04",18402.22,18727.61,18402.22,18474.53,197762],["2024-03-05",18474.53,18510.69,18366.07,18366.07,11400],["2024-03-06",18402.22,18474.53,18366.07,18366.07,21300],["2024-03-07",18438.38,18438.38,18185.3,18329.92,257346],["2024-03-08",18474.53,18474.53,18076.84,18221.46,56700],["2024-03-11",18221.46,18293.76,17968.38,18185.3,44200],["2024-03-12",18329.92,18329.92,17968.38,18257.61,144800],["2024-03-13",18040.69,18366.07,18040.69,18366.07,49800],["2024-03-14",18727.61,19306.07,18474.53,19161.45,147900],["2024-03-15",19306.07,19884.53,18980.68,19739.91,88700],["2024-03-18",19703.76,19884.53,18944.53,19848.37,123400],["2024-03-19",19848.37,19848.37,19595.3,19667.6,49500],["2024-03-20",19739.91,19812.22,19559.14,19812.22,27300],["2024-03-21",19848.37,19956.83,19848.37,19884.53,18900],["2024-03-22",19956.83,20137.6,19884.53,19992.99,52600],["2024-03-25",19812.22,20029.14,19739.91,19776.06,22600],["2024-03-26",19812.22,19884.53,19703.76,19884.53,47300],["2024-03-27",19884.53,19920.68,19848.37,19884.53,35400],["2024-03-28",19920.68,20101.45,19884.53,19884.53,24600],["2024-03-29",20065.29,20065.29,19884.53,19956.83,17600],["2024-04-01",19956.83,20029.14,19920.68,19992.99,28800],["2024-04-02",19884.53,19992.99,19667.6,19776.06,30200],["2024-04-03",19776.06,19776.06,19414.53,19522.99,72300],["2024-04-04",19306.07,19450.68,19197.61,19414.53,32800],["2024-04-05",19089.14,19522.99,19089.14,19522.99,15900],["2024-04-08",19089.14,19342.22,19089.14,19197.61,21700],["2024-04-09",19197.61,19378.37,19161.45,19378.37,35200],["2024-04-10",19197.61,19342.22,19161.45,19161.45,15100],["2024-04-11",19089.14,19161.45,18799.91,18980.68,23100],["2024-04-12",18980.68,19016.84,18582.99,18763.76,28800],["2024-04-15",18944.53,18944.53,18438.38,18438.38,51900],["2024-04-16",18366.07,18438.38,18112.99,18329.92,35300],["2024-04-17",18293.76,19016.84,18257.61,19016.84,16300],["2024-04-19",18185.3,18619.15,18185.3,18438.38,21400],["2024-04-22",18474.53,18474.53,18185.3,18221.46,6700],["2024-04-23",18293.76,18329.92,18149.15,18149.15,22600],["2024-04-24",18149.15,18438.38,18112.99,18149.15,42500],["2024-04-25",18149.15,18149.15,17679.15,17932.23,32600],["2024-04-26",19016.84,19016.84,17823.77,17896.07,25400],["2024-05-02",17932.23,18185.3,17932.23,18076.84,15200],["2024-05-03",18366.07,18366.07,18076.84,18185.3,13500],["2024-05-06",18076.84,18438.38,18076.84,18438.38,60000],["2024-05-07",18655.3,18727.61,18438.38,18727.61,80300],["2024-05-08",18546.84,19703.76,18510.69,19667.6,137900],["2024-05-09",19667.6,20390.68,19522.99,20137.6,171800],["2024-05-10",20137.6,20137.6,19522.99,19631.45,48800],["2024-05-13",19631.45,20137.6,19522.99,19739.91,65800],["2024-05-14",19089.14,19739.91,19089.14,19522.99,14000],["2024-05-15",19522.99,19884.53,19414.53,19595.3,55400],["2024-05-16",19739.91,19956.83,19269.91,19739.91,176000],["2024-05-17",19631.45,19812.22,19522.99,19812.22,34300],["2024-05-20",19956.83,20029.14,19522.99,19848.37,233700],["2024-05-21",19848.37,20607.6,19739.91,20209.91,368900],["2024-05-22",20246.06,20318.37,19776.06,20029.14,157500],["2024-05-23",19812.22,20462.98,19812.22,20246.06,205500],["2024-05-24",20246.06,21041.44,19522.99,20173.75,595700],["2024-05-27",20137.6,20318.37,20137.6,20318.37,88300],["2024-05-28",20318.37,20932.98,20246.06,20390.68,241500],["2024-05-29",20390.68,20752.21,20282.22,20390.68,309000],["2024-05-30",20571.45,20788.37,20354.52,20679.91,198400],["2024-05-31",20679.91,20752.21,20426.83,20679.91,138000],["2024-06-03",20896.83,21258.37,20679.91,20932.98,149800],["2024-06-04",20969.14,20969.14,20607.6,20824.52,86900],["2024-06-05",20679.91,22270.67,20643.75,22198.36,491300],["2024-06-06",22198.36,22270.67,21547.59,22126.05,85500],["2024-06-07",22126.05,22126.05,21692.21,22089.9,85700],["2024-06-10",21764.52,22053.75,21619.9,21619.9,86300],["2024-06-11",21475.29,21872.98,21005.29,21330.67,88400],["2024-06-12",21113.75,22270.67,21113.75,21692.21,153300],["2024-06-13",21692.21,21945.29,21330.67,21547.59,83300],["2024-06-14",21475.29,21547.59,21041.44,21113.75,122300],["2024-06-17",21186.06,21222.21,20969.14,21113.75,54000],["2024-06-18",21113.75,21547.59,20824.52,21330.67,121700],["2024-06-19",21511.44,21511.44,21041.44,21402.98,25400],["2024-06-20",21186.06,21547.59,21113.75,21511.44,73300],["2024-06-21",21186.06,21402.98,21149.9,21186.06,73000],["2024-06-24",21077.6,21113.75,20318.37,20318.37,88000],["2024-06-25",20607.6,20607.6,20318.37,20354.52,57700],["2024-06-26",20390.68,20607.6,20246.06,20535.29,72100],["2024-06-27",20282.22,20607.6,20282.22,20462.98,82100],["2024-06-28",20462.98,20643.75,20173.75,20426.83,52700],["2024-07-01",20607.6,20607.6,20209.91,20282.22,101400],["2024-07-02",20318.37,20788.37,20318.37,20788.37,52100],["2024-07-03",20788.37,20969.14,20752.21,20932.98,54800],["2024-07-04",20932.98,21583.75,20824.52,21475.29,88800],["2024-07-05",21475.29,22776.82,21475.29,22776.82,317100],["2024-07-08",22776.82,23102.2,22451.44,22993.74,130500],["2024-07-09",22523.74,22921.43,22487.59,22921.43,62800],["2024-07-10",22559.9,22921.43,22559.9,22596.05,21500],["2024-07-11",22632.2,23282.97,22487.59,22849.13,81700],["2024-07-12",22921.43,22921.43,22559.9,22596.05,23000],["2024-07-15",22632.2,23608.35,22632.2,23210.66,140800],["2024-07-16",23391.43,23391.43,22849.13,23246.82,61800],["2024-07-17",23246.82,23246.82,22415.28,22776.82,65300],["2024-07-18",22849.13,22849.13,21764.52,22415.28,67000],["2024-07-19",22053.75,22306.82,21728.36,21981.44,37100],["2024-07-22",22198.36,22198.36,21511.44,21945.29,51900],["2024-07-23",21945.29,21945.29,21583.75,21583.75,12300],["2024-07-24",21113.75,21692.21,21113.75,21619.9,41900],["2024-07-25",21692.21,21692.21,21330.67,21619.9,14800],["2024-07-26",21330.67,21692.21,21330.67,21692.21,35100],["2024-07-29",21475.29,22596.05,21475.29,22198.36,156300],["2024-07-30",22198.36,22342.98,21909.13,22053.75,24700],["2024-07-31",22089.9,22704.51,21692.21,21909.13,736224],["2024-08-01",21909.13,21981.44,21186.06,21330.67,40800],["2024-08-02",21005.29,21258.37,20679.91,21222.21,77300],["2024-08-05",20969.14,20969.14,19739.91,19739.91,240700],["2024-08-06",19956.83,20535.29,19739.91,20390.68,53600],["2024-08-07",20607.6,20607.6,20173.75,20390.68,21000],["2024-08-08",20571.45,20607.6,20318.37,20535.29,14500],["2024-08-09",20896.83,20896.83,20426.83,20607.6,16000],["2024-08-12",20607.6,20716.06,20390.68,20716.06,19100],["2024-08-13",20390.68,20716.06,20318.37,20571.45,27800],["2024-08-14",20716.06,20896.83,20462.98,20896.83,81200],["2024-08-15",21113.75,21402.98,20679.91,21041.44,24100],["2024-08-16",21330.67,21656.06,20824.52,21475.29,102600],["2024-08-19",21656.06,21692.21,21294.52,21475.29,14400],["2024-08-20",21692.21,21692.21,21149.9,21475.29,3200],["2024-08-21",21475.29,21475.29,21186.06,21258.37,17200],["2024-08-22",21294.52,21619.9,21113.75,21258.37,4200],["2024-08-23",21149.9,21222.21,20969.14,21222.21,3900],["2024-08-26",21222.21,21583.75,21077.6,21222.21,12000],["2024-08-27",21005.29,21294.52,21005.29,21186.06,17300],["2024-08-28",21186.06,21186.06,20969.14,21149.9,7700],["2024-08-29",20969.14,21149.9,20752.21,20969.14,22600],["2024-08-30",21186.06,21186.06,20752.21,20969.14,3900],["2024-09-04",20607.6,20969.14,20029.14,20860.67,8600],["2024-09-05",20932.98,20932.98,20426.83,20896.83,5300],["2024-09-06",20896.83,20896.83,20462.98,20896.83,13500],["2024-09-09",20318.37,20860.67,20318.37,20426.83,14500],["2024-09-10",20426.83,20535.29,20390.68,20535.29,19600],["2024-09-11",21294.52,21294.52,20462.98,20752.21,10600],["2024-09-12",21222.21,21222.21,20607.6,20716.06,5200],["2024-09-13",20716.06,20716.06,20246.06,20716.06,11500],["2024-09-16",20932.98,21041.44,20535.29,20824.52,8300],["2024-09-17",20318.37,20752.21,20173.75,20535.29,71200],["2024-09-18",20752.21,20752.21,20246.06,20390.68,31900],["2024-09-19",20246.06,20390.68,20246.06,20390.68,11700],["2024-09-20",20390.68,20643.75,20246.06,20282.22,21500],["2024-09-23",20282.22,20462.98,20173.75,20282.22,4700],["2024-09-24",20282.22,20318.37,20029.14,20318.37,29400],["2024-09-25",20571.45,20571.45,20318.37,20354.52,8800],["2024-09-26",20571.45,20571.45,20101.45,20354.52,7700],["2024-09-27",20173.75,20354.52,20101.45,20354.52,15900],["2024-09-30",20354.52,20499.14,20101.45,20499.14,9700],["2024-10-01",20173.75,20426.83,20173.75,20426.83,20300],["2024-10-02",20101.45,20246.06,20065.29,20173.75,8800],["2024-10-03",20173.75,20426.83,20101.45,20101.45,18100],["2024-10-04",20029.14,20173.75,20029.14,20137.6,5000],["2024-10-07",20137.6,20137.6,19522.99,19884.53,56300],["2024-10-08",19884.53,20065.29,19559.14,20029.14,8500],["2024-10-09",19884.53,20137.6,19812.22,20137.6,7500],["2024-10-10",20246.06,20462.98,20029.14,20173.75,4000],["2024-10-11",19992.99,20462.98,19992.99,20354.52,23100],["2024-10-14",20246.06,20246.06,20029.14,20246.06,4400],["2024-10-15",20029.14,20209.91,19703.76,20209.91,8300],["2024-10-16",19739.91,20246.06,19739.91,20209.91,6300],["2024-10-17",20246.06,20246.06,19812.22,20137.6,8300],["2024-10-18",20426.83,20426.83,20065.29,20065.29,27100],["2024-10-21",20065.29,20065.29,19884.53,20029.14,4100],["2024-10-22",19884.53,20173.75,19667.6,19956.83,44800],["2024-10-23",20065.29,20065.29,19812.22,20029.14,7000],["2024-10-24",20029.14,20029.14,19884.53,19956.83,6900],["2024-10-25",19956.83,20101.45,19812.22,20101.45,12300],["2024-10-28",20029.14,20246.06,19884.53,20209.91,15200],["2024-10-29",20173.75,20462.98,20173.75,20462.98,18600],["2024-10-30",20462.98,20607.6,20462.98,20462.98,700],["2024-10-31",20426.83,21113.75,20390.68,20896.83,65300],["2024-11-01",20824.52,20896.83,20462.98,20824.52,6500],["2024-11-04",20752.21,20752.21,20354.52,20535.29,13000],["2024-11-05",20535.29,20932.98,20246.06,20932.98,18800],["2024-11-06",20679.91,20969.14,20643.75,20969.14,17200],["2024-11-07",21005.29,21113.75,20752.21,20969.14,18100],["2024-11-08",20969.14,20969.14,20607.6,20752.21,11300],["2024-11-11",20824.52,20824.52,20462.98,20462.98,15800],["2024-11-12",20535.29,20752.21,20462.98,20716.06,13900],["2024-11-13",20426.83,20716.06,20390.68,20716.06,14300],["2024-11-14",20679.91,20679.91,20318.37,20679.91,23900],["2024-11-15",20318.37,20679.91,20246.06,20535.29,18200],["2024-11-18",20824.52,20860.67,20246.06,20752.21,19300],["2024-11-19",21276.44,21276.44,20123.14,21037.83,38800],["2024-11-20",20600.37,20998.06,20600.37,20679.91,10600],["2024-11-21",20679.91,20918.52,20679.91,20878.75,3100],["2024-11-22",20679.91,20918.52,20679.91,20878.75,1500],["2024-11-25",20679.91,20878.75,20441.29,20878.75,15600],["2024-11-26",20838.98,20998.06,20719.68,20998.06,15400],["2024-11-27",20998.06,21077.6,20998.06,20998.06,556415],["2024-11-28",21077.6,21117.37,20838.98,21077.6,14000],["2024-11-29",20998.06,21355.98,20878.75,21077.6,1169000],["2024-12-02",21077.6,21276.44,20838.98,21157.13,12800],["2024-12-03",21157.13,21236.67,21077.6,21236.67,2013600],["2024-12-04",21276.44,21355.98,21236.67,21316.21,10600],["2024-12-05",21316.21,21395.75,21077.6,21077.6,1294500],["2024-12-06",21196.9,21276.44,21077.6,21276.44,8300],["2024-12-09",21236.67,21316.21,20998.06,21157.13,7800],["2024-12-10",21316.21,21435.52,21117.37,21276.44,32800],["2024-12-11",21435.52,21634.36,21355.98,21554.83,34000],["2024-12-12",21594.59,21634.36,21355.98,21634.36,44200],["2024-12-13",21634.36,22509.28,21634.36,21872.98,181000],["2024-12-16",21912.75,22230.9,21872.98,22032.05,45700],["2024-12-17",21912.75,22071.82,21713.9,21872.98,68800],["2024-12-18",21872.98,21872.98,21634.36,21872.98,38500],["2024-12-19",21872.98,22244.41,21501.55,21666.63,53400],["2024-12-20",21666.63,21666.63,21584.09,21666.63,27300],["2024-12-23",21625.36,21707.9,21584.09,21707.9,32200],["2024-12-24",21707.9,22904.72,21625.36,22863.45,252400],["2024-12-25",22945.99,23111.07,22615.83,22615.83,45600],["2024-12-26",22615.83,22863.45,22285.68,22285.68,56800],["2024-12-27",22285.68,22698.37,22285.68,22285.68,95600],["2024-12-30",22285.68,22285.68,22120.6,22285.68,30800],["2024-12-31",22203.14,22450.75,21625.36,22368.21,50200],["2025-01-02",22368.21,22409.48,21872.98,22038.06,27100],["2025-01-03",22038.06,22038.06,21047.58,21460.28,63600],["2025-01-06",21501.55,21872.98,21212.66,21460.28,29400],["2025-01-07",21419.01,21625.36,21130.12,21460.28,19400],["2025-01-08",21460.28,21460.28,21295.2,21460.28,10200],["2025-01-09",21460.28,21460.28,21130.12,21295.2,23800],["2025-01-10",21212.66,21460.28,20799.96,20882.5,34600],["2025-01-13",20882.5,21419.01,20882.5,21336.47,26500],["2025-01-14",20882.5,21419.01,20882.5,21336.47,13100],["2025-01-15",21047.58,21625.36,20676.15,21460.28,26100],["2025-01-16",21460.28,21542.82,21295.2,21542.82,8100],["2025-01-17",21419.01,21707.9,21295.2,21625.36,8600],["2025-01-20",21625.36,21872.98,21460.28,21501.55,9900],["2025-01-21",21460.28,21460.28,20965.04,21295.2,58300],["2025-01-22",20965.04,21171.39,20676.15,20717.42,68700],["2025-01-23",21006.31,21460.28,20799.96,20799.96,17000],["2025-01-24",20799.96,21253.93,20758.69,20965.04,31300],["2025-02-03",21130.12,21377.74,20965.04,21171.39,32300],["2025-02-04",21130.12,21295.2,20799.96,20841.23,63600],["2025-02-05",20841.23,20841.23,20593.61,20676.15,87400],["2025-02-06",20634.88,20676.15,20098.38,20222.19,91400],["2025-02-07",19974.57,20593.61,19974.57,20222.19,80300],["2025-02-10",20057.11,20057.11,19644.41,19644.41,118900],["2025-02-11",19726.95,20015.84,19644.41,19892.03,52400],["2025-02-12",19809.49,19892.03,19644.41,19892.03,58600],["2025-02-13",19850.76,20139.65,19561.87,20139.65,111700],["2025-02-14",20139.65,20634.88,19809.49,20428.54,58100],["2025-02-17",20511.08,21377.74,20015.84,20841.23,214500],["2025-02-18",20799.96,20799.96,20222.19,20552.35,118100],["2025-02-19",20304.73,20469.81,20304.73,20469.81,41600],["2025-02-20",20469.81,20469.81,20139.65,20304.73,33900],["2025-02-21",20304.73,20304.73,20098.38,20098.38,12700],["2025-02-24",20263.46,20263.46,20057.11,20057.11,387882],["2025-02-25",20057.11,20057.11,19892.03,19892.03,38800],["2025-02-26",20469.81,20469.81,19644.41,19685.68,96600],["2025-02-27",19685.68,19809.49,19644.41,19768.22,16600],["2025-02-28",19685.68,19892.03,19685.68,19768.22,34300],["2025-03-03",19768.22,19768.22,19603.14,19644.41,28500],["2025-03-04",19644.41,19644.41,18984.09,19107.9,112200],["2025-03-05",19025.36,19438.06,19025.36,19190.44,17000],["2025-03-06",19520.6,19520.6,19149.17,19231.71,19900],["2025-03-07",19396.79,19396.79,19066.63,19314.25,17900],["2025-03-10",19314.25,19355.52,19231.71,19355.52,17300],["2025-03-11",19149.17,19355.52,19066.63,19355.52,13100],["2025-03-12",19355.52,19396.79,19231.71,19355.52,19900],["2025-03-13",19314.25,19479.33,19149.17,19149.17,21100],["2025-03-14",19149.17,19314.25,19025.36,19066.63,43600],["2025-03-17",19066.63,19231.71,19025.36,19107.9,41000],["2025-03-18",19149.17,19355.52,19149.17,19272.98,12100],["2025-03-19",19314.25,19314.25,19107.9,19272.98,6700],["2025-03-20",19314.25,19314.25,19066.63,19107.9,19900],["2025-03-21",19066.63,19190.44,19066.63,19149.17,11000],["2025-03-24",19190.44,19190.44,19107.9,19190.44,10500],["2025-03-25",19149.17,19190.44,19107.9,19190.44,16000],["2025-03-26",19190.44,19190.44,19107.9,19149.17,25300],["2025-03-27",19231.71,19561.87,19231.71,19231.71,5600],["2025-03-28",19231.71,19231.71,19190.44,19190.44,5400],["2025-03-31",19190.44,19190.44,18984.09,19066.63,31400],["2025-04-01",19107.9,19107.9,19066.63,19066.63,2100],["2025-04-02",19066.63,19066.63,18942.82,19025.36,29700],["2025-04-03",17746.0,18571.4,17704.73,17704.73,189200],["2025-04-04",16466.64,17539.65,16466.64,16672.99,119900],["2025-04-08",16095.21,16095.21,15517.43,15517.43,124800],["2025-04-09",14485.69,15476.16,14485.69,15187.28,52900],["2025-04-10",16219.02,16219.02,16219.02,16219.02,13800],["2025-04-11",17003.14,17168.22,16466.64,17168.22,41100],["2025-04-14",17168.22,18282.51,17168.22,18199.97,41100],["2025-04-15",18323.78,18323.78,17126.95,17746.0,25100],["2025-04-16",17746.0,17746.0,17003.14,17250.76,13900],["2025-04-17",17250.76,17498.38,17085.68,17498.38,17700],["2025-04-18",17704.73,17704.73,17209.49,17457.11,4800],["2025-04-21",17250.76,17374.57,16920.61,17003.14,29300],["2025-04-22",16920.61,16920.61,15847.59,16549.18,62700],["2025-04-23",16549.18,16920.61,16549.18,16838.07,19200],["2025-04-24",16879.34,16920.61,16507.91,16838.07,19800],["2025-04-25",16260.29,16838.07,16260.29,16838.07,4900],["2025-04-28",16672.99,16838.07,16631.72,16838.07,29700],["2025-04-29",16672.99,16838.07,16507.91,16796.8,33100],["2025-05-05",16920.61,17168.22,16507.91,16796.8,70600],["2025-05-06",16796.8,16796.8,16672.99,16714.26,9100],["2025-05-07",16672.99,17003.14,16672.99,16961.88,18700],["2025-05-08",16796.8,17663.46,16796.8,17085.68,44200],["2025-05-09",17333.3,17333.3,16920.61,17003.14,14700],["2025-05-12",17333.3,17457.11,17044.41,17457.11,26900],["2025-05-13",17457.11,17457.11,16838.07,17292.03,138100],["2025-05-14",17250.76,17539.65,17003.14,17415.84,35700],["2025-05-15",17333.3,17663.46,17209.49,17663.46,27100],["2025-05-16",17333.3,17663.46,17333.3,17622.19,15700],["2025-05-19",16961.88,17539.65,16961.88,17209.49,20600],["2025-05-20",17003.14,17333.3,17003.14,17333.3,9000],["2025-05-21",17333.3,17952.35,17085.68,17704.73,103600],["2025-05-22",17704.73,17704.73,17292.03,17580.92,9300],["2025-05-23",17333.3,18323.78,17333.3,17993.62,45000],["2025-05-26",17952.35,18942.82,17580.92,18819.01,32600],["2025-05-27",18736.48,19314.25,17993.62,18984.09,27400],["2025-05-28",18571.4,19231.71,17663.46,18282.51,188300],["2025-05-29",18158.7,18571.4,18158.7,18488.86,4800],["2025-05-30",18530.13,18819.01,17787.27,18406.32,85000],["2025-06-02",18034.89,18365.05,17869.81,18282.51,22800],["2025-06-03",18365.05,18365.05,18117.43,18241.24,10300],["2025-06-04",18199.97,18406.32,18158.7,18158.7,29300],["2025-06-05",17993.62,18406.32,17993.62,18158.7,31000],["2025-06-06",18406.32,18406.32,17993.62,18158.7,13300],["2025-06-09",18158.7,18158.7,17828.54,17828.54,38900],["2025-06-10",17911.08,18034.89,17911.08,17952.35,18200],["2025-06-11",18158.7,18158.7,17952.35,17993.62,10500],["2025-06-12",18034.89,18034.89,17911.08,17911.08,17200],["2025-06-13",17911.08,17993.62,17828.54,17952.35,17800],["2025-06-16",18168.64,18168.64,17952.35,18168.64,10200],["2025-06-17",18125.38,18168.64,18038.87,18038.87,10800],["2025-06-18",18038.87,18082.13,17822.57,17865.83,12600],["2025-06-19",17865.83,17995.61,17865.83,17995.61,5900],["2025-06-20",17995.61,18125.38,17952.35,18125.38,6700],["2025-06-23",17736.06,18038.87,17736.06,17822.57,6700],["2025-06-24",17822.57,18168.64,17822.57,18168.64,95600],["2025-06-25",18255.16,18428.19,18082.13,18428.19,25200],["2025-06-26",17909.09,18860.78,17909.09,18601.23,44000],["2025-06-27",18687.75,19206.85,18601.23,19206.85,62300],["2025-06-30",19033.82,20072.02,18990.56,19985.51,117400],["2025-07-01",19898.99,19898.99,19466.4,19812.47,9200],["2025-07-02",19725.96,19725.96,19379.89,19423.14,7600],["2025-07-03",19423.14,19509.66,19379.89,19466.4,45700],["2025-07-04",19466.4,20028.77,19033.82,19942.25,54100],["2025-07-07",19898.99,19898.99,18557.97,18774.26,642900],["2025-07-08",18774.26,18904.04,18557.97,18731.01,34300],["2025-07-09",18947.3,18947.3,18255.16,18255.16,109800],["2025-07-10",18168.64,18384.94,17952.35,17952.35,206200],["2025-07-11",18255.16,18341.68,18082.13,18168.64,23300],["2025-07-14",18168.64,18168.64,18038.87,18168.64,19900],["2025-07-15",18341.68,18341.68,18038.87,18038.87,51000],["2025-07-16",18082.13,18125.38,17909.09,18082.13,50000],["2025-07-17",18125.38,18298.42,18082.13,18255.16,43300],["2025-07-18",18125.38,18255.16,18125.38,18255.16,42900],["2025-07-21",18168.64,18168.64,18038.87,18168.64,47700],["2025-07-22",18125.38,18255.16,18038.87,18125.38,41000],["2025-07-23",18125.38,18255.16,18038.87,18125.38,45300],["2025-07-24",18125.38,18298.42,18038.87,18298.42,131100],["2025-07-25",18298.42,18341.68,18168.64,18298.42,38200],["2025-07-28",18471.45,18471.45,18255.16,18255.16,48400],["2025-07-29",18298.42,18428.19,17000.66,17303.47,298400],["2025-07-30",17476.5,17822.57,17000.66,17476.5,194800],["2025-07-31",17389.99,17952.35,17389.99,17952.35,121100],["2025-08-01",17995.61,17995.61,17822.57,17995.61,65500],["2025-08-04",17995.61,17995.61,17779.31,17995.61,68200],["2025-08-05",17995.61,18168.64,17909.09,18168.64,104500],["2025-08-06",17865.83,18168.64,17865.83,18125.38,17000],["2025-08-07",18168.64,18428.19,18082.13,18168.64,34600],["2025-08-08",18168.64,18384.94,18168.64,18298.42,25800],["2025-08-11",18125.38,18341.68,18038.87,18211.9,19300],["2025-08-12",18211.9,18298.42,18082.13,18211.9,50400],["2025-08-13",18168.64,18298.42,17909.09,18168.64,53300],["2025-08-14",18168.64,18168.64,18038.87,18082.13,12300],["2025-08-15",18125.38,18125.38,17303.47,17909.09,134300],["2025-08-18",17909.09,18082.13,17909.09,18082.13,14200],["2025-08-19",18038.87,18298.42,18038.87,18125.38,36500],["2025-08-20",18211.9,18255.16,17909.09,18125.38,19800],["2025-08-21",17995.61,18082.13,17865.83,17952.35,14700],["2025-08-22",18082.13,18082.13,17779.31,17909.09,23200],["2025-08-25",17952.35,18125.38,17909.09,17909.09,55600],["2025-08-26",17995.61,18082.13,17952.35,17952.35,15000],["2025-08-27",17995.61,18125.38,17995.61,18125.38,30300],["2025-08-28",18168.64,18514.71,18168.64,18168.64,95500],["2025-08-29",18211.9,18298.42,18168.64,18255.16,23700],["2025-09-03",18255.16,18601.23,18125.38,18168.64,34500],["2025-09-04",17995.61,18428.19,17995.61,18428.19,32800],["2025-09-05",18428.19,18428.19,18298.42,18298.42,24400],["2025-09-08",18168.64,18168.64,18038.87,18082.13,44200],["2025-09-09",18082.13,18168.64,17995.61,18168.64,5900],["2025-09-10",18211.9,18211.9,18082.13,18168.64,8700],["2025-09-11",18168.64,18168.64,17779.31,18125.38,25100],["2025-09-12",17995.61,18168.64,17952.35,18168.64,15900],["2025-09-15",18168.64,18341.68,18168.64,18298.42,14000],["2025-09-16",18514.71,18514.71,18255.16,18255.16,12200],["2025-09-17",18125.38,18298.42,17995.61,18255.16,12700],["2025-09-18",18255.16,18255.16,18038.87,18168.64,6500],["2025-09-19",18038.87,18168.64,18038.87,18082.13,35300],["2025-09-22",18428.19,18428.19,17909.09,18082.13,838121],["2025-09-23",18428.19,18428.19,17952.35,18038.87,5100],["2025-09-24",18038.87,18211.9,17909.09,18211.9,14100],["2025-09-25",18168.64,18168.64,17995.61,18125.38,5500],["2025-09-26",18125.38,18601.23,17995.61,18168.64,16200],["2025-09-29",18168.64,18168.64,17995.61,17995.61,13100],["2025-09-30",17995.61,18168.64,17822.57,17995.61,24700],["2025-10-01",17865.83,17995.61,17822.57,17909.09,5300],["2025-10-02",17909.09,18082.13,17822.57,18082.13,10100],["2025-10-03",17909.09,18082.13,17909.09,18082.13,6400],["2025-10-06",18082.13,18168.64,17995.61,18168.64,15700],["2025-10-07",18125.38,18168.64,18038.87,18168.64,13800],["2025-10-08",18125.38,18168.64,18082.13,18168.64,4200],["2025-10-09",18168.64,18211.9,17995.61,18082.13,9300],["2025-10-10",18168.64,18168.64,18038.87,18082.13,16500],["2025-10-13",17736.06,17995.61,17736.06,17995.61,9700],["2025-10-14",17909.09,18082.13,17865.83,17995.61,3700],["2025-10-15",17822.57,18125.38,17822.57,18125.38,6700],["2025-10-16",17909.09,18038.87,17822.57,18038.87,5900],["2025-10-17",17692.8,17952.35,17649.54,17736.06,30100],["2025-10-20",17736.06,17995.61,17389.99,17389.99,21000],["2025-10-21",17476.5,17822.57,17303.47,17649.54,84900],["2025-10-22",17303.47,17606.28,17303.47,17606.28,95000],["2025-10-23",17606.28,17865.83,17563.02,17865.83,1800],["2025-10-24",17865.83,17865.83,17692.8,17779.31,4700],["2025-10-27",17779.31,17779.31,17303.47,17563.02,23500],["2025-10-28",17563.02,17563.02,17563.02,17563.02,16900],["2025-10-29",17822.57,17822.57,17476.5,17563.02,18900],["2025-10-30",17563.02,17779.31,17433.25,17563.02,7000],["2025-10-31",17736.06,18125.38,17736.06,18082.13,34400],["2025-11-03",18168.64,18168.64,17909.09,17909.09,21000],["2025-11-04",17909.09,18125.38,17563.02,17909.09,22200],["2025-11-05",17909.09,18082.13,17822.57,17995.61,15400],["2025-11-06",17995.61,18082.13,17909.09,18082.13,15000],["2025-11-07",17952.35,18038.87,17865.83,17865.83,16700],["2025-11-10",17736.06,18341.68,17736.06,17865.83,15100],["2025-11-11",17995.61,18255.16,17995.61,18082.13,15700],["2025-11-12",17736.06,18082.13,17736.06,18082.13,19200],["2025-11-13",18168.64,18168.64,18038.87,18168.64,12200],["2025-11-14",18168.64,18255.16,18038.87,18125.38,7200],["2025-11-17",18038.87,18168.64,18038.87,18125.38,13700],["2025-11-18",18125.38,18125.38,17995.61,18125.38,14300],["2025-11-19",18082.13,18082.13,18082.13,18082.13,700],["2025-11-20",18082.13,18082.13,18038.87,18038.87,4200],["2025-11-21",17952.35,17995.61,17822.57,17995.61,22400],["2025-11-24",17822.57,17952.35,17822.57,17952.35,13400],["2025-11-25",17995.61,18038.87,17822.57,17822.57,23300],["2025-11-26",17865.83,17865.83,17822.57,17865.83,3900],["2025-11-27",17865.83,18082.13,17865.83,17909.09,18100],["2025-11-28",17822.57,17909.09,17822.57,17909.09,9300],["2025-12-01",17822.57,17909.09,17606.28,17909.09,37700],["2025-12-02",17822.57,17909.09,17822.57,17909.09,30700],["2025-12-03",17909.09,17952.35,17909.09,17952.35,31000],["2025-12-04",17909.09,18082.13,17909.09,18038.87,50800],["2025-12-05",18038.87,18384.94,18038.87,18298.42,51600],["2025-12-08",18298.42,18557.97,18168.64,18428.19,46000],["2025-12-09",18428.19,18428.19,18298.42,18298.42,38000],["2025-12-10",18298.42,18341.68,18125.38,18341.68,17800],["2025-12-11",18341.68,18341.68,18298.42,18298.42,1500],["2025-12-12",18298.42,18298.42,17909.09,18168.64,70000],["2025-12-15",17995.61,18125.38,17865.83,18125.38,6600],["2025-12-16",18125.38,18125.38,17736.06,17909.09,24700],["2025-12-17",17779.31,17909.09,17736.06,17909.09,19700],["2025-12-18",17779.31,17909.09,17692.8,17909.09,3300],["2025-12-19",17822.57,17865.83,17736.06,17822.57,27500],["2025-12-22",17909.09,18168.64,17909.09,17995.61,24700],["2025-12-23",18168.64,18384.94,17995.61,18082.13,11200],["2025-12-24",18082.13,18125.38,17995.61,17995.61,14500],["2025-12-25",18038.87,18125.38,17909.09,18125.38,21800],["2025-12-26",17995.61,18038.87,17952.35,18038.87,17300],["2025-12-29",18125.38,18168.64,18038.87,18038.87,24100],["2025-12-30",18168.64,18168.64,17779.31,18038.87,53900],["2025-12-31",18168.64,18211.9,18038.87,18168.64,19700],["2026-01-05",18341.68,18341.68,18082.13,18298.42,27400],["2026-01-06",18298.42,18298.42,17043.92,17909.09,57300],["2026-01-07",18090.91,18090.91,17727.27,18000.0,18900],["2026-01-08",18045.45,18090.91,17727.27,17818.18,25800],["2026-01-09",17818.18,18000.0,17818.18,17863.64,7800],["2026-01-12",17909.09,18000.0,17863.64,17863.64,14000],["2026-01-13",17909.09,18000.0,17863.64,18000.0,17100],["2026-01-14",17727.27,17954.55,17727.27,17863.64,12200],["2026-01-15",17863.64,17954.55,17818.18,17818.18,10100],["2026-01-16",18000.0,18000.0,17818.18,17863.64,12500],["2026-01-19",17909.09,18045.45,17863.64,17863.64,10700],["2026-01-20",17863.64,18045.45,17863.64,18045.45,10800],["2026-01-21",18045.45,18045.45,17818.18,18045.45,8500],["2026-01-22",17863.64,18045.45,17863.64,17954.55,24600],["2026-01-23",17954.55,18090.91,17954.55,17954.55,9300],["2026-01-26",17954.55,17954.55,17818.18,17818.18,4400],["2026-01-27",17818.18,17954.55,17772.73,17954.55,5200],["2026-01-28",17954.55,17954.55,17318.18,17772.73,59300],["2026-01-29",17454.55,17772.73,17454.55,17727.27,16600],["2026-01-30",17636.36,17818.18,17590.91,17590.91,24800],["2026-02-02",17727.27,17909.09,17636.36,17863.64,17800],["2026-02-03",17909.09,18090.91,17818.18,17954.55,19900],["2026-02-04",17909.09,17954.55,17863.64,17954.55,4000],["2026-02-05",18000.0,18090.91,17863.64,17863.64,17900],["2026-02-06",18000.0,18000.0,17772.73,17818.18,10800],["2026-02-09",17818.18,18000.0,17727.27,17909.09,8100],["2026-02-10",17909.09,17954.55,17909.09,17909.09,66700],["2026-02-11",17909.09,18000.0,17909.09,17909.09,16800],["2026-02-12",17909.09,18000.0,17909.09,18000.0,9500],["2026-02-13",18000.0,18272.73,18000.0,18045.45,32700],["2026-02-23",18363.64,18363.64,18181.82,18272.73,15600],["2026-02-24",18227.27,18272.73,18136.36,18272.73,10600],["2026-02-25",18272.73,18363.64,18181.82,18227.27,13100],["2026-02-26",18181.82,18227.27,18181.82,18181.82,10700],["2026-02-27",18272.73,18272.73,18136.36,18136.36,26800],["2026-03-02",18136.36,18181.82,18090.91,18181.82,49800],["2026-03-03",18181.82,18181.82,18136.36,18136.36,58100],["2026-03-04",18136.36,18181.82,18045.45,18045.45,74600],["2026-03-05",18045.45,18090.91,17954.55,17954.55,16400],["2026-03-06",17954.55,18090.91,17954.55,18090.91,15300],["2026-03-09",17545.45,17727.27,17090.91,17636.36,69800],["2026-03-10",17681.82,17863.64,17454.55,17863.64,21700],["2026-03-11",17500.0,17727.27,17500.0,17545.45,3100],["2026-03-12",17727.27,17727.27,17272.73,17454.55,18300],["2026-03-13",17318.18,17545.45,17318.18,17545.45,17600],["2026-03-16",17318.18,17500.0,17318.18,17500.0,2300],["2026-03-17",17500.0,17590.91,17500.0,17590.91,2100],["2026-03-18",17681.82,17681.82,17590.91,17636.36,2900],["2026-03-19",17181.82,17590.91,17181.82,17409.09,6100],["2026-03-20",17409.09,17409.09,17181.82,17318.18,22700],["2026-03-23",17272.73,17272.73,17045.45,17045.45,60600],["2026-03-24",17136.36,17454.55,17136.36,17363.64,11600],["2026-03-25",17409.09,17454.55,17181.82,17318.18,10000],["2026-03-26",17272.73,17363.64,17272.73,17363.64,4300],["2026-03-27",17454.55,17454.55,17181.82,17454.55,2400],["2026-03-30",17272.73,17454.55,17181.82,17454.55,1100],["2026-03-31",17454.55,17454.55,17181.82,17272.73,10500],["2026-04-01",17272.73,17454.55,17272.73,17363.64,27400],["2026-04-02",17272.73,17363.64,17272.73,17363.64,4900],["2026-04-03",17272.73,17363.64,17227.27,17227.27,6100],["2026-04-06",17227.27,17409.09,17227.27,17409.09,6700],["2026-04-07",17227.27,17590.91,17181.82,17272.73,21900],["2026-04-08",17318.18,17409.09,17272.73,17409.09,9200],["2026-04-09",17409.09,17590.91,17409.09,17409.09,10800],["2026-04-10",17318.18,17454.55,17318.18,17454.55,4000],["2026-04-13",17454.55,17454.55,17318.18,17454.55,2100],["2026-04-14",17454.55,17454.55,17272.73,17454.55,6000],["2026-04-15",17454.55,17454.55,17363.64,17454.55,4300],["2026-04-16",17454.55,17454.55,17318.18,17363.64,3400],["2026-04-17",17409.09,17409.09,17363.64,17363.64,3200],["2026-04-20",17454.55,17454.55,17272.73,17272.73,13100],["2026-04-21",17272.73,17318.18,17181.82,17272.73,21500],["2026-04-22",17318.18,17318.18,17181.82,17272.73,7400],["2026-04-23",17272.73,17272.73,17272.73,17272.73,1000],["2026-04-24",17272.73,17272.73,17181.82,17181.82,7200],["2026-04-28",17363.64,17363.64,17181.82,17181.82,2100],["2026-04-29",17136.36,17181.82,17000.0,17181.82,19000],["2026-05-04",17181.82,17181.82,17000.0,17000.0,8500],["2026-05-05",16909.09,16909.09,16681.82,16772.73,44200],["2026-05-06",16727.27,16727.27,16454.55,16500.0,91900],["2026-05-07",16545.45,16545.45,16272.73,16454.55,57300],["2026-05-08",16454.55,16818.18,16454.55,16818.18,25500],["2026-05-11",16818.18,16818.18,16363.64,16636.36,29000],["2026-05-12",16545.45,16590.91,16363.64,16363.64,19300],["2026-05-13",16363.64,16545.45,16318.18,16545.45,13700],["2026-05-14",16454.55,16500.0,16363.64,16500.0,5200],["2026-05-15",16409.09,16409.09,16318.18,16318.18,21200],["2026-05-18",16500.0,16500.0,16318.18,16500.0,13900],["2026-05-19",16500.0,16500.0,16318.18,16363.64,11700],["2026-05-20",16363.64,16363.64,16090.91,16363.64,25900],["2026-05-21",16454.55,16454.55,16363.64,16363.64,1100],["2026-05-22",16227.27,16363.64,16227.27,16272.73,4500],["2026-05-25",16272.73,16272.73,16000.0,16227.27,27600],["2026-05-26",16227.27,16227.27,16045.45,16227.27,19500],["2026-05-27",16227.27,16272.73,16045.45,16272.73,19800],["2026-05-28",16318.18,16318.18,16227.27,16318.18,24300],["2026-05-29",16272.73,16318.18,16181.82,16181.82,11300],["2026-06-01",16136.36,16227.27,16136.36,16181.82,9100],["2026-06-02",16181.82,16227.27,16181.82,16227.27,10100],["2026-06-03",16227.27,16227.27,16181.82,16227.27,4100],["2026-06-04",16272.73,16818.18,16136.36,16636.36,29000],["2026-06-05",16636.36,16636.36,16636.36,16636.36,200],["2026-06-08",16363.64,16363.64,16000.0,16363.64,29000],["2026-06-09",16227.27,16409.09,16136.36,16409.09,4400],["2026-06-10",16409.09,16409.09,16227.27,16363.64,5000],["2026-06-11",16363.64,16409.09,16363.64,16409.09,5400],["2026-06-12",16545.45,16545.45,16318.18,16363.64,11100],["2026-06-15",16363.64,16454.55,16363.64,16454.55,11000],["2026-06-16",16363.64,16545.45,16363.64,16363.64,22600],["2026-06-17",16650.0,16650.0,16300.0,16600.0,12300],["2026-06-18",16650.0,16650.0,16300.0,16400.0,2900],["2026-06-19",16400.0,16400.0,16400.0,16400.0,1600],["2026-06-22",16400.0,16500.0,16250.0,16450.0,7800],["2026-06-23",16550.0,16550.0,16500.0,16500.0,5200],["2026-06-24",16350.0,16600.0,16250.0,16500.0,5400],["2026-06-25",16500.0,16500.0,16500.0,16500.0,10500],["2026-06-26",16500.0,16550.0,16150.0,16550.0,9700],["2026-06-29",16600.0,16600.0,16400.0,16600.0,2900],["2026-06-30",16700.0,16800.0,16500.0,16750.0,4400],["2026-07-01",16700.0,16800.0,16700.0,16800.0,6300],["2026-07-02",16500.0,16800.0,16500.0,16800.0,2700],["2026-07-03",16600.0,16800.0,16600.0,16800.0,2200],["2026-07-06",16600.0,16800.0,16600.0,16800.0,4200],["2026-07-07",16750.0,16750.0,16550.0,16550.0,1300],["2026-07-08",16500.0,16650.0,16500.0,16650.0,1700],["2026-07-09",16700.0,16800.0,16700.0,16800.0,4300],["2026-07-10",16600.0,16800.0,16600.0,16800.0,2900],["2026-07-13",16750.0,16750.0,16500.0,16500.0,7700],["2026-07-14",16500.0,16500.0,16200.0,16450.0,6500],["2026-07-15",16250.0,16300.0,16250.0,16250.0,3800],["2026-07-16",16250.0,16250.0,16000.0,16150.0,16900],["2026-07-17",16000.0,16150.0,16000.0,16000.0,7300],["2026-07-20",16000.0,16000.0,15700.0,15900.0,16400],["2026-07-21",15900.0,15950.0,15650.0,15950.0,14800],["2026-07-22",15950.0,16000.0,15500.0,15800.0,22600],["2026-07-23",15800.0,15800.0,15300.0,15700.0,25100],["2026-07-24",15700.0,15800.0,15450.0,15450.0,13200],["2026-07-27",15450.0,15900.0,15450.0,15450.0,3800],["2026-07-28",15400.0,15550.0,15400.0,15550.0,3000],["2026-07-29",16100.0,16100.0,15950.0,15950.0,300],["2026-07-30",16000.0,16000.0,15750.0,15750.0,400],["2026-07-31",15750.0,15750.0,15750.0,15750.0,100],["2026-08-03",15400.0,16000.0,15400.0,15950.0,2400],["2026-08-04",15950.0,16000.0,15950.0,16000.0,2200],["2026-08-05",16000.0,16100.0,16000.0,16050.0,6000],["2026-08-06",16200.0,16200.0,16000.0,16000.0,8600],["2026-08-07",16100.0,16200.0,16000.0,16000.0,4200],["2026-08-10",16000.0,16100.0,16000.0,16000.0,4300],["2026-08-11",16000.0,16000.0,15900.0,15900.0,4300],["2026-08-12",15850.0,16000.0,15500.0,16000.0,5900],["2026-08-13",16000.0,16000.0,16000.0,16000.0,5300],["2026-08-14",16000.0,16000.0,15950.0,15950.0,5200],["2026-08-17",16250.0,16250.0,15700.0,16000.0,15600],["2026-08-18",15950.0,16000.0,15900.0,15900.0,1300],["2026-08-19",16200.0,16200.0,15950.0,15950.0,3300],["2026-08-20",16000.0,16000.0,15950.0,15950.0,500],["2026-08-21",15900.0,15900.0,15900.0,15900.0,800],["2026-08-24",16000.0,16000.0,15800.0,16000.0,4700],["2026-08-25",16000.0,16000.0,15800.0,15800.0,18500],["2026-08-26",15750.0,15800.0,15750.0,15800.0,300],["2026-08-27",15750.0,15800.0,15750.0,15750.0,8000],["2026-08-28",15800.0,16000.0,15700.0,15750.0,4100],["2026-09-03",15750.0,16000.0,15750.0,15900.0,8500],["2026-09-04",15800.0,16000.0,15800.0,15900.0,8300],["2026-09-07",16000.0,16000.0,15750.0,15850.0,17100],["2026-09-08",15850.0,15850.0,15800.0,15850.0,5100],["2026-09-09",15850.0,15900.0,15750.0,15900.0,26000],["2026-09-10",16000.0,16000.0,15900.0,15900.0,4300],["2026-09-11",15850.0,16000.0,15800.0,15800.0,13600],["2026-09-14",15800.0,15950.0,15750.0,15800.0,8100],["2026-09-15",15800.0,15850.0,15750.0,15750.0,10500],["2026-09-16",15750.0,15800.0,15750.0,15750.0,44600],["2026-09-17",15850.0,15850.0,15400.0,15500.0,181913],["2026-09-18",15500.0,15900.0,15500.0,15750.0,5800],["2026-09-21",15800.0,15800.0,15750.0,15800.0,7100],["2026-09-22",15800.0,15800.0,15750.0,15800.0,93827],["2026-09-23",15750.0,15800.0,15700.0,15800.0,26500],["2026-09-24",15750.0,15800.0,15750.0,15750.0,4100],["2026-09-25",15800.0,15850.0,15750.0,15850.0,187100],["2026-09-28",15850.0,15850.0,15750.0,15800.0,2300],["2026-09-29",15750.0,15850.0,15750.0,15800.0,184700],["2026-09-30",15850.0,15900.0,15800.0,15800.0,6300],["2026-10-01",15700.0,15900.0,15700.0,15900.0,5900],["2026-10-02",15700.0,15700.0,15700.0,15700.0,600],["2026-10-05",15700.0,15800.0,15700.0,15700.0,1700],["2026-10-06",15700.0,15700.0,15700.0,15700.0,41400],["2026-10-07",15700.0,15800.0,15700.0,15800.0,9500],["2026-10-08",15800.0,15800.0,15800.0,15800.0,1200],["2026-10-09",15800.0,15800.0,15750.0,15750.0,11600],["2026-10-12",15750.0,15800.0,15750.0,15800.0,5400]]}