{"sym":"HTI","index":false,"bars":[["2010-12-20",3562.62,3562.62,3562.62,3562.62,31730],["2010-12-21",3384.49,3384.49,3384.49,3384.49,910],["2010-12-22",3384.49,3384.49,3224.17,3224.17,5830],["2010-12-23",3063.85,3063.85,3063.85,3063.85,500],["2010-12-24",2921.35,3028.23,2921.35,2921.35,62350],["2010-12-27",2778.84,2850.1,2778.84,2850.1,158210],["2010-12-28",2850.1,2850.1,2725.41,2778.84,45270],["2010-12-29",2703.74,2741.29,2647.41,2647.41,32850],["2010-12-30",2534.76,2647.41,2515.98,2515.98,59120],["2010-12-31",2459.65,2628.64,2459.65,2628.64,70340],["2011-01-04",2760.07,2760.07,2722.52,2760.07,50620],["2011-01-05",2872.72,2891.5,2816.4,2891.5,140940],["2011-01-06",2760.07,2872.72,2760.07,2760.07,48160],["2011-01-07",2703.74,2703.74,2647.41,2703.74,22420],["2011-01-10",2797.62,2797.62,2572.31,2572.31,44820],["2011-01-11",2515.98,2628.64,2459.65,2459.65,51810],["2011-01-12",2459.65,2553.53,2459.65,2459.65,35460],["2011-01-13",2459.65,2553.53,2459.65,2478.43,16920],["2011-01-14",2534.76,2534.76,2478.43,2515.98,14030],["2011-01-17",2591.08,2591.08,2459.65,2459.65,20690],["2011-01-18",2459.65,2497.2,2459.65,2459.65,7370],["2011-01-19",2459.65,2459.65,2403.32,2403.32,14620],["2011-01-20",2347.0,2440.88,2347.0,2422.1,15120],["2011-01-21",2478.43,2478.43,2365.77,2440.88,16610],["2011-01-24",2347.0,2422.1,2328.22,2328.22,12210],["2011-01-25",2422.1,2422.1,2328.22,2403.32,2710],["2011-01-26",2459.65,2459.65,2347.0,2422.1,4540],["2011-01-27",2440.88,2440.88,2309.45,2422.1,22160],["2011-01-28",2328.22,2459.65,2328.22,2384.55,5070],["2011-02-08",2497.2,2497.2,2384.55,2384.55,5820],["2011-02-09",2271.89,2440.88,2271.89,2440.88,54830],["2011-02-10",2347.0,2440.88,2347.0,2440.88,10610],["2011-02-11",2365.77,2384.55,2347.0,2384.55,6430],["2011-02-14",2422.1,2440.88,2365.77,2403.32,12040],["2011-02-15",2478.43,2478.43,2365.77,2403.32,12540],["2011-02-16",2384.55,2384.55,2309.45,2384.55,8950],["2011-02-17",2403.32,2403.32,2309.45,2384.55,60],["2011-02-18",2309.45,2384.55,2309.45,2309.45,5400],["2011-02-21",2215.57,2309.45,2196.79,2196.79,10330],["2011-02-22",2102.91,2234.34,2102.91,2102.91,15130],["2011-02-23",2159.24,2159.24,2159.24,2159.24,350],["2011-02-24",2253.12,2253.12,2140.46,2140.46,1370],["2011-02-25",2178.01,2234.34,2140.46,2140.46,2650],["2011-02-28",2215.57,2215.57,2046.58,2046.58,12870],["2011-03-01",2140.46,2140.46,1952.7,2027.81,23560],["2011-03-02",1933.93,1990.25,1933.93,1933.93,8800],["2011-03-03",1840.05,1896.37,1840.05,1840.05,13990],["2011-03-04",1783.72,1877.6,1764.94,1840.05,2750],["2011-03-07",1877.6,1877.6,1764.94,1802.49,6380],["2011-03-08",1802.49,1840.05,1727.39,1802.49,5800],["2011-03-09",1727.39,1802.49,1727.39,1727.39,9290],["2011-03-10",1746.17,1802.49,1727.39,1802.49,11310],["2011-03-11",1877.6,1877.6,1821.27,1877.6,4130],["2011-03-14",1802.49,1877.6,1783.72,1783.72,5010],["2011-03-15",1783.72,1821.27,1764.94,1783.72,340],["2011-03-16",1783.72,1802.49,1746.17,1802.49,2130],["2011-03-17",1877.6,1877.6,1802.49,1821.27,200],["2011-03-18",1877.6,1896.37,1764.94,1858.82,4530],["2011-03-21",1896.37,1896.37,1877.6,1877.6,1310],["2011-03-22",1877.6,1877.6,1840.05,1858.82,370],["2011-03-23",1840.05,1840.05,1783.72,1821.27,2480],["2011-03-24",1746.17,1877.6,1746.17,1764.94,1570],["2011-03-25",1708.61,1783.72,1708.61,1764.94,14130],["2011-03-28",1840.05,1840.05,1764.94,1783.72,5690],["2011-03-29",1746.17,1802.49,1746.17,1802.49,14530],["2011-03-30",1746.17,1802.49,1746.17,1802.49,8170],["2011-03-31",1802.49,1802.49,1764.94,1764.94,2630],["2011-04-01",1708.61,1802.49,1708.61,1708.61,3590],["2011-04-04",1783.72,1783.72,1633.51,1633.51,1060],["2011-04-05",1633.51,1671.06,1577.18,1577.18,3240],["2011-04-06",1577.18,1652.29,1577.18,1652.29,13840],["2011-04-07",1689.84,1689.84,1689.84,1689.84,20],["2011-04-08",1689.84,1727.39,1652.29,1708.61,5650],["2011-04-13",1764.94,1764.94,1689.84,1689.84,710],["2011-04-14",1689.84,1746.17,1671.06,1727.39,3200],["2011-04-15",1727.39,1727.39,1727.39,1727.39,7020],["2011-04-18",1708.61,1708.61,1671.06,1671.06,14700],["2011-04-19",1671.06,1727.39,1652.29,1727.39,310],["2011-04-20",1689.84,1689.84,1689.84,1689.84,210],["2011-04-21",1746.17,1746.17,1614.73,1614.73,2510],["2011-04-22",1614.73,1633.51,1539.63,1539.63,33650],["2011-04-25",1539.63,1558.41,1464.53,1464.53,5590],["2011-04-26",1520.85,1520.85,1464.53,1483.3,2010],["2011-04-27",1483.3,1520.85,1426.97,1426.97,1370],["2011-04-28",1445.75,1483.3,1370.65,1389.42,8260],["2011-04-29",1408.2,1445.75,1408.2,1445.75,6530],["2011-05-04",1445.75,1502.08,1445.75,1502.08,9250],["2011-05-05",1502.08,1539.63,1426.97,1445.75,520],["2011-05-06",1408.2,1502.08,1389.42,1483.3,21370],["2011-05-09",1445.75,1502.08,1445.75,1502.08,400],["2011-05-10",1502.08,1502.08,1464.53,1502.08,1820],["2011-05-11",1483.3,1483.3,1426.97,1426.97,6510],["2011-05-12",1445.75,1483.3,1426.97,1426.97,2710],["2011-05-13",1464.53,1483.3,1426.97,1483.3,7670],["2011-05-16",1520.85,1539.63,1483.3,1520.85,2020],["2011-05-17",1520.85,1520.85,1520.85,1520.85,0],["2011-05-18",1464.53,1502.08,1445.75,1502.08,3350],["2011-05-19",1426.97,1502.08,1426.97,1502.08,20],["2011-05-20",1464.53,1502.08,1464.53,1502.08,170],["2011-05-23",1445.75,1445.75,1426.97,1426.97,4500],["2011-05-24",1426.97,1426.97,1370.65,1370.65,7110],["2011-05-25",1314.32,1370.65,1314.32,1314.32,4590],["2011-05-26",1257.99,1351.87,1257.99,1351.87,7820],["2011-05-27",1370.65,1370.65,1295.54,1370.65,1550],["2011-05-30",1314.32,1314.32,1314.32,1314.32,990],["2011-05-31",1257.99,1370.65,1257.99,1370.65,8540],["2011-06-01",1408.2,1408.2,1408.2,1408.2,1030],["2011-06-02",1408.2,1445.75,1389.42,1408.2,9480],["2011-06-03",1408.2,1445.75,1408.2,1445.75,5380],["2011-06-06",1389.42,1464.53,1389.42,1389.42,2910],["2011-06-07",1351.87,1426.97,1351.87,1426.97,850],["2011-06-08",1464.53,1464.53,1389.42,1389.42,6420],["2011-06-09",1389.42,1445.75,1389.42,1445.75,3100],["2011-06-10",1445.75,1483.3,1445.75,1483.3,170],["2011-06-13",1483.3,1502.08,1426.97,1426.97,1240],["2011-06-14",1464.53,1483.3,1370.65,1370.65,27350],["2011-06-15",1351.87,1370.65,1333.09,1333.09,5490],["2011-06-16",1351.87,1389.42,1333.09,1370.65,4900],["2011-06-17",1333.09,1333.09,1333.09,1333.09,1030],["2011-06-20",1314.32,1351.87,1314.32,1351.87,1750],["2011-06-21",1389.42,1389.42,1314.32,1314.32,1440],["2011-06-22",1370.65,1370.65,1351.87,1370.65,2350],["2011-06-23",1389.42,1389.42,1333.09,1333.09,3950],["2011-06-24",1333.09,1333.09,1333.09,1333.09,1000],["2011-06-27",1370.65,1370.65,1370.65,1370.65,30],["2011-06-28",1333.09,1333.09,1333.09,1333.09,4110],["2011-06-29",1351.87,1351.87,1333.09,1351.87,120],["2011-06-30",1370.65,1370.65,1370.65,1370.65,10],["2011-07-01",1314.32,1314.32,1314.32,1314.32,1190],["2011-07-04",1351.87,1351.87,1295.54,1351.87,7110],["2011-07-05",1295.54,1295.54,1295.54,1295.54,1640],["2011-07-06",1333.09,1351.87,1295.54,1333.09,1750],["2011-07-07",1333.09,1351.87,1333.09,1333.09,4010],["2011-07-08",1333.09,1351.87,1333.09,1351.87,4300],["2011-07-11",1314.32,1351.87,1314.32,1351.87,6480],["2011-07-12",1351.87,1351.87,1351.87,1351.87,0],["2011-07-13",1351.87,1351.87,1351.87,1351.87,10],["2011-07-14",1351.87,1370.65,1351.87,1370.65,50],["2011-07-15",1370.65,1370.65,1370.65,1370.65,10],["2011-07-18",1314.32,1370.65,1314.32,1370.65,60],["2011-07-19",1314.32,1314.32,1314.32,1314.32,100],["2011-07-20",1295.54,1314.32,1257.99,1257.99,2010],["2011-07-21",1314.32,1314.32,1201.66,1314.32,19140],["2011-07-22",1276.77,1314.32,1276.77,1314.32,500],["2011-07-25",1314.32,1314.32,1314.32,1314.32,30],["2011-07-26",1276.77,1276.77,1257.99,1257.99,4800],["2011-07-27",1295.54,1295.54,1201.66,1201.66,3120],["2011-07-28",1239.21,1239.21,1239.21,1239.21,900],["2011-07-29",1276.77,1276.77,1239.21,1239.21,20],["2011-08-01",1239.21,1239.21,1182.89,1182.89,610],["2011-08-02",1126.56,1239.21,1126.56,1239.21,500],["2011-08-03",1182.89,1182.89,1182.89,1182.89,3430],["2011-08-04",1220.44,1220.44,1182.89,1182.89,110],["2011-08-05",1182.89,1182.89,1182.89,1182.89,20],["2011-08-08",1201.66,1201.66,1201.66,1201.66,2000],["2011-08-09",1145.33,1164.11,1145.33,1164.11,1830],["2011-08-10",1107.78,1201.66,1107.78,1201.66,2340],["2011-08-11",1220.44,1239.21,1201.66,1239.21,13720],["2011-08-12",1220.44,1257.99,1220.44,1257.99,2010],["2011-08-15",1257.99,1295.54,1257.99,1295.54,5310],["2011-08-16",1295.54,1314.32,1295.54,1314.32,6250],["2011-08-17",1314.32,1333.09,1276.77,1276.77,9430],["2011-08-18",1339.56,1339.56,1339.56,1339.56,6030],["2011-08-19",1339.56,1339.56,1339.56,1339.56,1120],["2011-08-22",1402.35,1402.35,1381.42,1402.35,2420],["2011-08-23",1444.21,1444.21,1339.56,1339.56,30],["2011-08-24",1297.7,1402.35,1297.7,1402.35,530],["2011-08-25",1444.21,1444.21,1444.21,1444.21,30],["2011-08-26",1444.21,1444.21,1402.35,1402.35,3020],["2011-08-29",1465.14,1465.14,1465.14,1465.14,10],["2011-08-30",1402.35,1507.0,1402.35,1465.14,2540],["2011-08-31",1486.07,1486.07,1444.21,1444.21,7540],["2011-09-01",1465.14,1465.14,1381.42,1465.14,23430],["2011-09-05",1507.0,1507.0,1423.28,1423.28,2200],["2011-09-06",1381.42,1444.21,1381.42,1444.21,1160],["2011-09-07",1465.14,1465.14,1402.35,1444.21,1180],["2011-09-08",1486.07,1486.07,1465.14,1486.07,2630],["2011-09-09",1486.07,1486.07,1465.14,1486.07,2350],["2011-09-12",1507.0,1507.0,1465.14,1486.07,1980],["2011-09-13",1486.07,1507.0,1444.21,1444.21,18160],["2011-09-14",1486.07,1486.07,1423.28,1423.28,30340],["2011-09-15",1465.14,1465.14,1402.35,1465.14,20780],["2011-09-16",1465.14,1465.14,1423.28,1423.28,17220],["2011-09-19",1465.14,1465.14,1465.14,1465.14,100],["2011-09-20",1423.28,1465.14,1423.28,1465.14,530],["2011-09-21",1402.35,1465.14,1402.35,1465.14,10140],["2011-09-22",1423.28,1486.07,1423.28,1486.07,5550],["2011-09-23",1465.14,1486.07,1465.14,1465.14,14320],["2011-09-26",1486.07,1527.93,1486.07,1507.0,5310],["2011-09-27",1527.93,1527.93,1486.07,1486.07,2320],["2011-09-28",1486.07,1507.0,1486.07,1507.0,5690],["2011-09-29",1486.07,1486.07,1444.21,1486.07,26340],["2011-09-30",1465.14,1486.07,1465.14,1486.07,2270],["2011-10-03",1465.14,1486.07,1444.21,1465.14,4860],["2011-10-04",1486.07,1486.07,1486.07,1486.07,10],["2011-10-05",1527.93,1548.86,1444.21,1444.21,3400],["2011-10-06",1507.0,1507.0,1465.14,1486.07,810],["2011-10-07",1465.14,1486.07,1465.14,1486.07,3220],["2011-10-10",1507.0,1507.0,1465.14,1486.07,5170],["2011-10-11",1527.93,1527.93,1465.14,1507.0,2160],["2011-10-12",1527.93,1527.93,1507.0,1507.0,320],["2011-10-13",1527.93,1527.93,1486.07,1486.07,510],["2011-10-14",1527.93,1527.93,1465.14,1486.07,4530],["2011-10-17",1507.0,1507.0,1465.14,1507.0,2020],["2011-10-18",1507.0,1507.0,1465.14,1465.14,1760],["2011-10-19",1444.21,1465.14,1444.21,1465.14,3360],["2011-10-20",1486.07,1507.0,1465.14,1465.14,1090],["2011-10-21",1465.14,1486.07,1465.14,1486.07,1060],["2011-10-24",1527.93,1527.93,1465.14,1465.14,3010],["2011-10-25",1527.93,1527.93,1465.14,1465.14,510],["2011-10-26",1465.14,1486.07,1465.14,1486.07,8020],["2011-10-27",1507.0,1507.0,1465.14,1486.07,4920],["2011-10-28",1507.0,1507.0,1465.14,1507.0,3220],["2011-10-31",1548.86,1548.86,1548.86,1548.86,10],["2011-11-01",1486.07,1507.0,1486.07,1486.07,290],["2011-11-02",1507.0,1507.0,1423.28,1486.07,1040],["2011-11-03",1465.14,1465.14,1444.21,1444.21,820],["2011-11-04",1486.07,1486.07,1423.28,1444.21,6390],["2011-11-07",1486.07,1486.07,1423.28,1486.07,1010],["2011-11-08",1527.93,1527.93,1423.28,1423.28,2010],["2011-11-09",1486.07,1486.07,1486.07,1486.07,10],["2011-11-10",1527.93,1527.93,1527.93,1527.93,10],["2011-11-11",1548.86,1548.86,1465.14,1465.14,60],["2011-11-14",1507.0,1507.0,1507.0,1507.0,10],["2011-11-15",1507.0,1527.93,1444.21,1507.0,300],["2011-11-16",1486.07,1507.0,1444.21,1486.07,5460],["2011-11-17",1507.0,1507.0,1507.0,1507.0,20],["2011-11-18",1444.21,1486.07,1444.21,1486.07,6810],["2011-11-21",1486.07,1486.07,1486.07,1486.07,0],["2011-11-22",1465.14,1465.14,1465.14,1465.14,10],["2011-11-23",1444.21,1465.14,1444.21,1465.14,310],["2011-11-24",1444.21,1465.14,1444.21,1465.14,2710],["2011-11-25",1423.28,1423.28,1423.28,1423.28,2300],["2011-11-28",1465.14,1465.14,1465.14,1465.14,10],["2011-11-29",1465.14,1465.14,1465.14,1465.14,0],["2011-11-30",1465.14,1465.14,1465.14,1465.14,0],["2011-12-01",1423.28,1423.28,1402.35,1402.35,11120],["2011-12-02",1465.14,1465.14,1465.14,1465.14,30],["2011-12-05",1465.14,1507.0,1465.14,1507.0,120],["2011-12-06",1507.0,1507.0,1507.0,1507.0,0],["2011-12-07",1444.21,1507.0,1444.21,1507.0,100],["2011-12-08",1527.93,1527.93,1444.21,1507.0,540],["2011-12-09",1507.0,1507.0,1507.0,1507.0,10],["2011-12-12",1548.86,1548.86,1548.86,1548.86,10],["2011-12-13",1548.86,1548.86,1548.86,1548.86,0],["2011-12-14",1486.07,1486.07,1486.07,1486.07,30],["2011-12-15",1548.86,1548.86,1548.86,1548.86,10],["2011-12-16",1548.86,1548.86,1548.86,1548.86,10],["2011-12-19",1569.79,1569.79,1569.79,1569.79,10],["2011-12-20",1507.0,1507.0,1507.0,1507.0,10],["2011-12-21",1569.79,1569.79,1444.21,1444.21,300],["2011-12-22",1381.42,1444.21,1381.42,1381.42,5110],["2011-12-23",1360.49,1381.42,1318.63,1318.63,4600],["2011-12-26",1339.56,1339.56,1339.56,1339.56,30],["2011-12-27",1402.35,1402.35,1318.63,1402.35,5590],["2011-12-28",1444.21,1444.21,1402.35,1444.21,1040],["2011-12-29",1465.14,1465.14,1381.42,1444.21,5810],["2011-12-30",1486.07,1486.07,1486.07,1486.07,720],["2012-01-03",1527.93,1527.93,1423.28,1444.21,1410],["2012-01-04",1507.0,1507.0,1507.0,1507.0,10],["2012-01-05",1444.21,1486.07,1444.21,1486.07,1010],["2012-01-06",1486.07,1486.07,1486.07,1486.07,0],["2012-01-09",1423.28,1423.28,1423.28,1423.28,700],["2012-01-10",1444.21,1444.21,1444.21,1444.21,20],["2012-01-11",1465.14,1465.14,1423.28,1465.14,2030],["2012-01-12",1465.14,1465.14,1465.14,1465.14,0],["2012-01-13",1465.14,1465.14,1465.14,1465.14,0],["2012-01-16",1465.14,1465.14,1465.14,1465.14,24000],["2012-01-17",1402.35,1402.35,1402.35,1402.35,30],["2012-01-18",1444.21,1444.21,1444.21,1444.21,20],["2012-01-19",1381.42,1444.21,1381.42,1444.21,2280],["2012-01-20",1423.28,1423.28,1423.28,1423.28,1100],["2012-01-30",1444.21,1444.21,1444.21,1444.21,10],["2012-01-31",1465.14,1507.0,1444.21,1486.07,2310],["2012-02-01",1507.0,1507.0,1507.0,1507.0,10],["2012-02-02",1507.0,1507.0,1465.14,1507.0,400],["2012-02-03",1507.0,1527.93,1465.14,1527.93,7330],["2012-02-06",1548.86,1548.86,1507.0,1507.0,20],["2012-02-07",1465.14,1507.0,1465.14,1507.0,2020],["2012-02-08",1486.07,1507.0,1465.14,1507.0,1950],["2012-02-09",1465.14,1486.07,1465.14,1486.07,5100],["2012-02-10",1465.14,1486.07,1465.14,1486.07,2010],["2012-02-13",1486.07,1486.07,1465.14,1465.14,90],["2012-02-14",1465.14,1486.07,1465.14,1486.07,2020],["2012-02-15",1486.07,1507.0,1444.21,1465.14,3640],["2012-02-16",1465.14,1465.14,1444.21,1465.14,630],["2012-02-17",1465.14,1465.14,1423.28,1423.28,70],["2012-02-20",1444.21,1465.14,1402.35,1423.28,2970],["2012-02-21",1465.14,1465.14,1423.28,1465.14,1110],["2012-02-22",1465.14,1486.07,1444.21,1486.07,4100],["2012-02-23",1507.0,1507.0,1465.14,1486.07,2080],["2012-02-24",1486.07,1507.0,1465.14,1507.0,8570],["2012-02-27",1507.0,1507.0,1465.14,1486.07,6960],["2012-02-28",1507.0,1507.0,1465.14,1507.0,12640],["2012-02-29",1507.0,1527.93,1465.14,1465.14,1950],["2012-03-01",1486.07,1486.07,1444.21,1486.07,4520],["2012-03-02",1507.0,1548.86,1486.07,1548.86,23410],["2012-03-05",1486.07,1611.66,1486.07,1611.66,39920],["2012-03-06",1674.45,1674.45,1590.73,1653.52,5450],["2012-03-07",1674.45,1674.45,1653.52,1653.52,1210],["2012-03-08",1611.66,1653.52,1590.73,1590.73,20260],["2012-03-09",1527.93,1653.52,1527.93,1653.52,43350],["2012-03-12",1653.52,1674.45,1590.73,1653.52,20460],["2012-03-13",1590.73,1611.66,1590.73,1590.73,5370],["2012-03-14",1590.73,1611.66,1527.93,1590.73,6800],["2012-03-15",1590.73,1590.73,1569.79,1569.79,3340],["2012-03-16",1611.66,1611.66,1548.86,1548.86,4550],["2012-03-19",1548.86,1569.79,1548.86,1548.86,2640],["2012-03-20",1548.86,1590.73,1527.93,1590.73,740],["2012-03-21",1611.66,1611.66,1548.86,1569.79,15190],["2012-03-22",1590.73,1611.66,1548.86,1590.73,12520],["2012-03-23",1632.59,1653.52,1611.66,1611.66,23890],["2012-03-26",1611.66,1653.52,1590.73,1611.66,3600],["2012-03-27",1590.73,1632.59,1590.73,1632.59,11190],["2012-03-28",1632.59,1674.45,1590.73,1632.59,3100],["2012-03-29",1695.38,1695.38,1632.59,1632.59,4610],["2012-03-30",1632.59,1632.59,1632.59,1632.59,840],["2012-04-03",1653.52,1653.52,1632.59,1653.52,3580],["2012-04-04",1674.45,1674.45,1611.66,1653.52,100],["2012-04-05",1611.66,1653.52,1611.66,1611.66,2020],["2012-04-06",1653.52,1653.52,1590.73,1632.59,4130],["2012-04-09",1653.52,1674.45,1653.52,1653.52,8020],["2012-04-10",1611.66,1674.45,1611.66,1632.59,15870],["2012-04-11",1653.52,1695.38,1632.59,1695.38,10520],["2012-04-12",1716.31,1737.24,1674.45,1737.24,8140],["2012-04-13",1758.17,1758.17,1716.31,1716.31,5020],["2012-04-16",1737.24,1779.1,1674.45,1779.1,6110],["2012-04-17",1820.96,1820.96,1758.17,1820.96,21780],["2012-04-18",1883.75,1883.75,1820.96,1841.89,4080],["2012-04-19",1862.82,1862.82,1779.1,1779.1,5020],["2012-04-20",1800.03,1800.03,1737.24,1800.03,5040],["2012-04-23",1779.1,1779.1,1737.24,1779.1,47770],["2012-04-24",1779.1,1779.1,1737.24,1779.1,3000],["2012-04-25",1779.1,1841.89,1779.1,1841.89,22230],["2012-04-26",1779.1,1862.82,1779.1,1862.82,8810],["2012-04-27",1841.89,1883.75,1800.03,1800.03,8960],["2012-05-02",1800.03,1883.75,1800.03,1800.03,12900],["2012-05-03",1800.03,1862.82,1779.1,1800.03,11810],["2012-05-04",1841.89,1883.75,1800.03,1883.75,8760],["2012-05-07",1946.55,1946.55,1883.75,1946.55,20000],["2012-05-08",1988.41,1988.41,1925.61,1946.55,30620],["2012-05-09",1925.61,1988.41,1925.61,1967.48,12650],["2012-05-10",2009.34,2030.27,1967.48,2009.34,36640],["2012-05-11",2009.34,2093.06,2009.34,2072.13,83160],["2012-05-14",2072.13,2072.13,1988.41,2009.34,29790],["2012-05-15",2030.27,2030.27,1925.61,1925.61,24750],["2012-05-16",1883.75,1946.55,1862.82,1946.55,73310],["2012-05-17",1967.48,1967.48,1904.68,1904.68,36960],["2012-05-18",1883.75,1883.75,1820.96,1841.89,33630],["2012-05-21",1883.75,1925.61,1883.75,1925.61,4490],["2012-05-22",1988.41,1988.41,1904.68,1946.55,9510],["2012-05-23",1904.68,1904.68,1862.82,1862.82,50740],["2012-05-24",1862.82,1883.75,1820.96,1883.75,2520],["2012-05-25",1925.61,1925.61,1800.03,1883.75,7340],["2012-05-28",1925.61,1925.61,1862.82,1862.82,3450],["2012-05-29",1820.96,1862.82,1820.96,1862.82,12790],["2012-05-30",1904.68,1904.68,1883.75,1883.75,620],["2012-05-31",1841.89,1862.82,1841.89,1862.82,340],["2012-06-01",1841.89,1841.89,1841.89,1841.89,11800],["2012-06-04",1779.1,1779.1,1758.17,1758.17,250],["2012-06-05",1758.17,1820.96,1758.17,1820.96,1630],["2012-06-06",1883.75,1883.75,1883.75,1883.75,90],["2012-06-07",1904.68,1904.68,1904.68,1904.68,7000],["2012-06-08",1862.82,1862.82,1841.89,1841.89,6120],["2012-06-11",1883.75,1883.75,1883.75,1883.75,4000],["2012-06-12",1883.75,1883.75,1841.89,1841.89,390],["2012-06-13",1883.75,1883.75,1883.75,1883.75,3750],["2012-06-14",1883.75,1904.68,1883.75,1904.68,2890],["2012-06-15",1904.68,1946.55,1904.68,1946.55,12110],["2012-06-18",1883.75,1946.55,1883.75,1946.55,30],["2012-06-19",1883.75,1883.75,1883.75,1883.75,1310],["2012-06-20",1883.75,1904.68,1883.75,1883.75,4780],["2012-06-21",1951.84,1951.84,1838.36,1906.45,5220],["2012-06-22",1883.75,1906.45,1883.75,1906.45,130],["2012-06-25",1906.45,1906.45,1815.67,1815.67,5500],["2012-06-26",1883.75,1883.75,1747.58,1747.58,4410],["2012-06-27",1770.27,1792.97,1724.88,1724.88,3050],["2012-06-28",1679.49,1679.49,1679.49,1679.49,5000],["2012-06-29",1702.19,1747.58,1679.49,1679.49,7500],["2012-07-02",1679.49,1724.88,1679.49,1724.88,90],["2012-07-03",1724.88,1724.88,1724.88,1724.88,510],["2012-07-04",1724.88,1792.97,1724.88,1724.88,1940],["2012-07-05",1747.58,1770.27,1747.58,1770.27,510],["2012-07-06",1792.97,1792.97,1702.19,1702.19,460],["2012-07-09",1770.27,1770.27,1770.27,1770.27,10],["2012-07-10",1815.67,1815.67,1815.67,1815.67,20],["2012-07-11",1815.67,1838.36,1815.67,1838.36,3160],["2012-07-12",1861.06,1861.06,1861.06,1861.06,3010],["2012-07-13",1883.75,1951.84,1838.36,1951.84,8570],["2012-07-16",1997.23,1997.23,1883.75,1997.23,130],["2012-07-17",1997.23,1997.23,1997.23,1997.23,0],["2012-07-18",1906.45,2019.93,1906.45,1906.45,4900],["2012-07-19",1815.67,1929.15,1815.67,1883.75,13860],["2012-07-20",1883.75,1929.15,1883.75,1929.15,560],["2012-07-23",1929.15,1929.15,1929.15,1929.15,110],["2012-07-24",1906.45,1906.45,1838.36,1906.45,1250],["2012-07-25",1815.67,1815.67,1815.67,1815.67,12020],["2012-07-26",1747.58,1815.67,1724.88,1724.88,39280],["2012-07-27",1679.49,1770.27,1656.8,1656.8,42290],["2012-07-30",1634.1,1702.19,1588.71,1702.19,4600],["2012-07-31",1702.19,1724.88,1702.19,1724.88,700],["2012-08-01",1679.49,1702.19,1679.49,1702.19,1110],["2012-08-02",1702.19,1702.19,1679.49,1679.49,1180],["2012-08-03",1634.1,1679.49,1634.1,1679.49,710],["2012-08-06",1679.49,1702.19,1679.49,1702.19,5020],["2012-08-07",1656.8,1702.19,1656.8,1702.19,5970],["2012-08-08",1702.19,1702.19,1702.19,1702.19,2120],["2012-08-09",1747.58,1747.58,1702.19,1724.88,550],["2012-08-10",1724.88,1724.88,1724.88,1724.88,0],["2012-08-13",1679.49,1702.19,1679.49,1702.19,5080],["2012-08-14",1702.19,1724.88,1679.49,1702.19,2500],["2012-08-15",1702.19,1702.19,1702.19,1702.19,1660],["2012-08-16",1724.88,1724.88,1679.49,1702.19,16640],["2012-08-17",1724.88,1770.27,1724.88,1747.58,9080],["2012-08-20",1747.58,1747.58,1747.58,1747.58,6900],["2012-08-21",1679.49,1679.49,1679.49,1679.49,13010],["2012-08-22",1634.1,1656.8,1634.1,1634.1,17200],["2012-08-23",1611.4,1611.4,1566.01,1566.01,91260],["2012-08-24",1566.01,1634.1,1566.01,1634.1,13180],["2012-08-27",1611.4,1611.4,1611.4,1611.4,5500],["2012-08-28",1611.4,1679.49,1611.4,1679.49,1690],["2012-08-29",1679.49,1702.19,1679.49,1702.19,1800],["2012-08-30",1724.88,1724.88,1656.8,1724.88,530],["2012-08-31",1702.19,1724.88,1702.19,1724.88,910],["2012-09-04",1770.27,1770.27,1656.8,1656.8,520],["2012-09-05",1724.88,1724.88,1724.88,1724.88,60],["2012-09-06",1679.49,1747.58,1656.8,1656.8,1540],["2012-09-07",1724.88,1724.88,1724.88,1724.88,10],["2012-09-10",1770.27,1770.27,1656.8,1724.88,2280],["2012-09-11",1656.8,1770.27,1656.8,1770.27,7710],["2012-09-12",1702.19,1702.19,1702.19,1702.19,10],["2012-09-13",1702.19,1724.88,1634.1,1724.88,8400],["2012-09-14",1724.88,1792.97,1724.88,1792.97,21650],["2012-09-17",1838.36,1838.36,1838.36,1838.36,1200],["2012-09-18",1815.67,1815.67,1747.58,1747.58,1010],["2012-09-19",1724.88,1792.97,1724.88,1792.97,530],["2012-09-20",1838.36,1838.36,1770.27,1815.67,950],["2012-09-21",1838.36,1838.36,1792.97,1792.97,13240],["2012-09-24",1742.46,1792.97,1742.46,1792.97,3800],["2012-09-25",1767.72,1767.72,1742.46,1742.46,2250],["2012-09-26",1767.72,1818.22,1767.72,1818.22,300],["2012-09-27",1843.48,1843.48,1843.48,1843.48,10],["2012-09-28",1843.48,1843.48,1843.48,1843.48,0],["2012-10-01",1843.48,1843.48,1843.48,1843.48,0],["2012-10-02",1843.48,1843.48,1843.48,1843.48,0],["2012-10-03",1868.73,1868.73,1868.73,1868.73,10],["2012-10-04",1868.73,1893.98,1868.73,1868.73,120],["2012-10-05",1792.97,1792.97,1792.97,1792.97,160],["2012-10-08",1818.22,1818.22,1818.22,1818.22,20],["2012-10-09",1818.22,1843.48,1818.22,1843.48,60],["2012-10-10",1868.73,1868.73,1868.73,1868.73,10],["2012-10-11",1868.73,1893.98,1792.97,1792.97,2370],["2012-10-12",1742.46,1818.22,1742.46,1818.22,940],["2012-10-15",1843.48,1843.48,1767.72,1818.22,140],["2012-10-16",1767.72,1767.72,1767.72,1767.72,10],["2012-10-17",1818.22,1818.22,1767.72,1767.72,30],["2012-10-18",1843.48,1843.48,1717.21,1717.21,190],["2012-10-19",1792.97,1792.97,1717.21,1767.72,680],["2012-10-22",1767.72,1767.72,1767.72,1767.72,500],["2012-10-23",1792.97,1792.97,1717.21,1717.21,2090],["2012-10-24",1792.97,1792.97,1666.7,1666.7,200],["2012-10-25",1742.46,1742.46,1691.96,1742.46,13040],["2012-10-26",1767.72,1767.72,1742.46,1742.46,990],["2012-10-29",1818.22,1818.22,1818.22,1818.22,10],["2012-10-30",1742.46,1792.97,1742.46,1767.72,800],["2012-10-31",1717.21,1742.46,1717.21,1742.46,1390],["2012-11-01",1742.46,1742.46,1717.21,1742.46,1950],["2012-11-02",1666.7,1717.21,1666.7,1717.21,5800],["2012-11-05",1767.72,1767.72,1767.72,1767.72,10],["2012-11-06",1717.21,1742.46,1717.21,1742.46,1500],["2012-11-07",1742.46,1767.72,1742.46,1767.72,330],["2012-11-08",1818.22,1818.22,1818.22,1818.22,10],["2012-11-09",1742.46,1767.72,1742.46,1767.72,2770],["2012-11-12",1742.46,1767.72,1691.96,1717.21,7140],["2012-11-13",1742.46,1742.46,1742.46,1742.46,120],["2012-11-14",1742.46,1742.46,1742.46,1742.46,0],["2012-11-15",1742.46,1742.46,1742.46,1742.46,1610],["2012-11-16",1742.46,1742.46,1742.46,1742.46,0],["2012-11-19",1742.46,1742.46,1742.46,1742.46,0],["2012-11-20",1742.46,1742.46,1742.46,1742.46,500],["2012-11-21",1691.96,1717.21,1666.7,1666.7,20970],["2012-11-22",1666.7,1717.21,1590.95,1590.95,8360],["2012-11-23",1565.69,1666.7,1565.69,1666.7,1850],["2012-11-26",1641.45,1641.45,1641.45,1641.45,1210],["2012-11-27",1717.21,1717.21,1565.69,1565.69,50],["2012-11-28",1515.19,1590.95,1515.19,1540.44,110],["2012-11-29",1590.95,1616.2,1590.95,1616.2,1330],["2012-11-30",1691.96,1691.96,1590.95,1641.45,3130],["2012-12-03",1691.96,1717.21,1590.95,1590.95,3030],["2012-12-04",1590.95,1666.7,1565.69,1590.95,1830],["2012-12-05",1616.2,1616.2,1616.2,1616.2,20],["2012-12-06",1590.95,1641.45,1590.95,1641.45,4130],["2012-12-07",1666.7,1691.96,1666.7,1691.96,60],["2012-12-10",1666.7,1691.96,1666.7,1691.96,870],["2012-12-11",1641.45,1641.45,1641.45,1641.45,30],["2012-12-12",1691.96,1691.96,1691.96,1691.96,200],["2012-12-13",1691.96,1691.96,1691.96,1691.96,0],["2012-12-14",1691.96,1691.96,1691.96,1691.96,200],["2012-12-17",1717.21,1742.46,1691.96,1691.96,2050],["2012-12-18",1767.72,1767.72,1691.96,1691.96,3010],["2012-12-19",1717.21,1767.72,1666.7,1767.72,390],["2012-12-20",1691.96,1691.96,1691.96,1691.96,20],["2012-12-21",1767.72,1767.72,1767.72,1767.72,20],["2012-12-24",1767.72,1767.72,1767.72,1767.72,200],["2012-12-25",1843.48,1843.48,1843.48,1843.48,760],["2012-12-26",1868.73,1868.73,1868.73,1868.73,30],["2012-12-27",1919.24,1944.49,1919.24,1944.49,2350],["2012-12-28",1944.49,1944.49,1944.49,1944.49,0],["2013-01-02",2020.25,2020.25,1944.49,1944.49,1010],["2013-01-03",1944.49,1944.49,1944.49,1944.49,0],["2013-01-04",1919.24,1944.49,1868.73,1944.49,1960],["2013-01-07",1868.73,1868.73,1868.73,1868.73,1100],["2013-01-08",1893.98,1919.24,1868.73,1868.73,2930],["2013-01-09",1893.98,1944.49,1893.98,1944.49,2480],["2013-01-10",1893.98,1893.98,1893.98,1893.98,380],["2013-01-11",1868.73,1893.98,1843.48,1868.73,2060],["2013-01-14",1818.22,1868.73,1818.22,1868.73,270],["2013-01-15",1868.73,1919.24,1818.22,1818.22,2640],["2013-01-16",1818.22,1843.48,1818.22,1818.22,19300],["2013-01-17",1818.22,1843.48,1792.97,1843.48,5280],["2013-01-18",1868.73,1868.73,1843.48,1843.48,140],["2013-01-21",1868.73,1868.73,1868.73,1868.73,220],["2013-01-22",1818.22,1818.22,1792.97,1792.97,21650],["2013-01-23",1818.22,1818.22,1792.97,1792.97,15420],["2013-01-24",1818.22,1843.48,1818.22,1843.48,5530],["2013-01-25",1843.48,1868.73,1818.22,1868.73,10530],["2013-01-28",1868.73,1868.73,1818.22,1868.73,4360],["2013-01-29",1868.73,1893.98,1868.73,1893.98,1000],["2013-01-30",1843.48,1868.73,1843.48,1868.73,1110],["2013-01-31",1843.48,1843.48,1843.48,1843.48,2610],["2013-02-01",1843.48,1843.48,1843.48,1843.48,8200],["2013-02-04",1868.73,1868.73,1868.73,1868.73,870],["2013-02-05",1868.73,1868.73,1868.73,1868.73,820],["2013-02-06",1868.73,1868.73,1868.73,1868.73,2250],["2013-02-07",1868.73,1893.98,1868.73,1893.98,640],["2013-02-08",1893.98,1893.98,1868.73,1893.98,250],["2013-02-18",1893.98,1893.98,1868.73,1868.73,2760],["2013-02-19",1868.73,1893.98,1868.73,1893.98,8850],["2013-02-20",1893.98,1893.98,1868.73,1868.73,1450],["2013-02-21",1893.98,1893.98,1893.98,1893.98,5130],["2013-02-22",1919.24,1919.24,1893.98,1893.98,6250],["2013-02-25",1893.98,1893.98,1893.98,1893.98,520],["2013-02-26",1893.98,1893.98,1868.73,1893.98,5950],["2013-02-27",1893.98,1919.24,1868.73,1919.24,6320],["2013-02-28",1919.24,1919.24,1919.24,1919.24,1030],["2013-03-01",1919.24,1919.24,1919.24,1919.24,0],["2013-03-04",1944.49,1944.49,1919.24,1919.24,3030],["2013-03-05",1868.73,1868.73,1843.48,1843.48,14000],["2013-03-06",1868.73,1893.98,1868.73,1868.73,710],["2013-03-07",1868.73,1893.98,1843.48,1843.48,2240],["2013-03-08",1868.73,1893.98,1818.22,1893.98,3570],["2013-03-11",1893.98,1919.24,1893.98,1919.24,510],["2013-03-12",1919.24,1944.49,1919.24,1919.24,310],["2013-03-13",1893.98,1919.24,1893.98,1919.24,100],["2013-03-14",1893.98,1919.24,1893.98,1919.24,2110],["2013-03-15",1919.24,1944.49,1919.24,1944.49,260],["2013-03-18",1919.24,1919.24,1893.98,1893.98,15040],["2013-03-19",1893.98,1919.24,1893.98,1919.24,1200],["2013-03-20",1893.98,1893.98,1868.73,1893.98,6250],["2013-03-21",1893.98,1893.98,1868.73,1868.73,970],["2013-03-22",1868.73,1893.98,1843.48,1843.48,1420],["2013-03-25",1868.73,1868.73,1868.73,1868.73,50],["2013-03-26",1868.73,1868.73,1868.73,1868.73,1100],["2013-03-27",1868.73,1893.98,1843.48,1893.98,1280],["2013-03-28",1893.98,1893.98,1893.98,1893.98,20],["2013-03-29",1868.73,1868.73,1868.73,1868.73,1100],["2013-04-01",1893.98,1893.98,1868.73,1868.73,1820],["2013-04-02",1893.98,1893.98,1868.73,1868.73,3410],["2013-04-03",1868.73,1868.73,1843.48,1843.48,400],["2013-04-04",1843.48,1843.48,1792.97,1792.97,26360],["2013-04-05",1792.97,1792.97,1767.72,1792.97,9240],["2013-04-08",1792.97,1893.98,1792.97,1893.98,35750],["2013-04-09",1893.98,1919.24,1893.98,1919.24,17100],["2013-04-10",1919.24,1944.49,1919.24,1919.24,3800],["2013-04-11",1893.98,1893.98,1818.22,1868.73,12110],["2013-04-12",1843.48,1868.73,1792.97,1868.73,5020],["2013-04-15",1818.22,1818.22,1818.22,1818.22,80],["2013-04-16",1868.73,1868.73,1868.73,1868.73,500],["2013-04-17",1868.73,1868.73,1868.73,1868.73,4020],["2013-04-18",1818.22,1818.22,1818.22,1818.22,2000],["2013-04-22",1818.22,1843.48,1818.22,1843.48,1040],["2013-04-23",1868.73,1893.98,1843.48,1893.98,16510],["2013-04-24",1893.98,1893.98,1893.98,1893.98,10],["2013-04-25",1893.98,1893.98,1893.98,1893.98,60],["2013-04-26",1893.98,1944.49,1843.48,1843.48,7970],["2013-05-02",1843.48,1868.73,1843.48,1868.73,110],["2013-05-03",1843.48,1868.73,1843.48,1843.48,610],["2013-05-06",1868.73,1868.73,1818.22,1868.73,73060],["2013-05-07",1868.73,1893.98,1868.73,1893.98,31210],["2013-05-08",1868.73,1893.98,1868.73,1868.73,11960],["2013-05-09",1868.73,1893.98,1843.48,1893.98,13070],["2013-05-10",1868.73,1893.98,1868.73,1893.98,4810],["2013-05-13",1893.98,1893.98,1868.73,1868.73,1010],["2013-05-14",1868.73,1868.73,1868.73,1868.73,6930],["2013-05-15",1868.73,1893.98,1868.73,1893.98,3370],["2013-05-16",1893.98,1893.98,1893.98,1893.98,10],["2013-05-17",1893.98,1893.98,1868.73,1893.98,4420],["2013-05-20",1868.73,1893.98,1868.73,1893.98,710],["2013-05-21",1893.98,1893.98,1868.73,1893.98,350],["2013-05-22",1893.98,1893.98,1843.48,1843.48,4670],["2013-05-23",1868.73,1868.73,1868.73,1868.73,740],["2013-05-24",1868.73,1868.73,1868.73,1868.73,790],["2013-05-27",1868.73,1893.98,1868.73,1868.73,9370],["2013-05-28",1868.73,1868.73,1868.73,1868.73,4200],["2013-05-29",1893.98,1893.98,1843.48,1893.98,22530],["2013-05-30",1893.98,1893.98,1893.98,1893.98,70],["2013-05-31",1919.24,1919.24,1893.98,1893.98,7080],["2013-06-03",1868.73,1893.98,1868.73,1893.98,560],["2013-06-04",1893.98,1893.98,1868.73,1868.73,5190],["2013-06-05",1893.98,1919.24,1843.48,1919.24,16490],["2013-06-06",1919.24,1919.24,1919.24,1919.24,10],["2013-06-07",1919.24,1919.24,1919.24,1919.24,3540],["2013-06-10",1944.49,1944.49,1919.24,1919.24,11090],["2013-06-11",1944.49,1944.49,1893.98,1893.98,13640],["2013-06-12",1919.24,1944.49,1919.24,1944.49,15440],["2013-06-13",1944.49,1944.49,1919.24,1919.24,410],["2013-06-14",1944.49,1944.49,1944.49,1944.49,5620],["2013-06-17",1944.49,1944.49,1919.24,1919.24,2670],["2013-06-18",1919.24,1919.24,1893.98,1893.98,20],["2013-06-19",1893.98,1919.24,1893.98,1893.98,4220],["2013-06-20",1919.24,1944.49,1893.98,1893.98,6170],["2013-06-21",1919.24,1944.49,1893.98,1893.98,280],["2013-06-24",1919.24,1919.24,1893.98,1893.98,8950],["2013-06-25",1919.24,1919.24,1868.73,1893.98,7890],["2013-06-26",1919.24,1919.24,1893.98,1919.24,270],["2013-06-27",1919.24,1919.24,1919.24,1919.24,1920],["2013-06-28",1919.24,1919.24,1868.73,1868.73,5010],["2013-07-01",1893.98,1893.98,1868.73,1893.98,1110],["2013-07-02",1868.73,1893.98,1868.73,1893.98,3430],["2013-07-03",1893.98,1893.98,1893.98,1893.98,880],["2013-07-04",1919.24,1919.24,1893.98,1919.24,70],["2013-07-05",1893.98,1919.24,1893.98,1919.24,750],["2013-07-08",1919.24,1919.24,1919.24,1919.24,0],["2013-07-09",1893.98,1919.24,1893.98,1919.24,1210],["2013-07-10",1919.24,1919.24,1919.24,1919.24,700],["2013-07-11",1919.24,1944.49,1919.24,1944.49,220],["2013-07-12",1944.49,1969.74,1944.49,1969.74,1240],["2013-07-15",1944.49,1944.49,1919.24,1919.24,1290],["2013-07-16",1919.24,1944.49,1919.24,1944.49,210],["2013-07-17",1919.24,1944.49,1919.24,1944.49,3760],["2013-07-18",1919.24,1944.49,1919.24,1944.49,510],["2013-07-19",1944.49,1944.49,1919.24,1919.24,120],["2013-07-22",2020.25,2020.25,1944.49,1944.49,600],["2013-07-23",1969.74,1995.0,1944.49,1995.0,4010],["2013-07-24",2045.5,2045.5,1995.0,2020.25,5940],["2013-07-25",2020.25,2020.25,1944.49,1944.49,9590],["2013-07-26",1969.74,2020.25,1919.24,1919.24,1950],["2013-07-29",1969.74,1969.74,1969.74,1969.74,10],["2013-07-30",1995.0,1995.0,1969.74,1995.0,720],["2013-07-31",1969.74,1969.74,1969.74,1969.74,220],["2013-08-01",1944.49,1995.0,1944.49,1995.0,2030],["2013-08-02",1969.74,1969.74,1969.74,1969.74,4650],["2013-08-05",1995.0,1995.0,1995.0,1995.0,10],["2013-08-06",1995.0,1995.0,1969.74,1969.74,3650],["2013-08-07",1995.0,1995.0,1969.74,1995.0,1030],["2013-08-08",1995.0,1995.0,1969.74,1995.0,1510],["2013-08-09",1995.0,1995.0,1969.74,1995.0,5900],["2013-08-12",1995.0,2020.25,1995.0,2020.25,5420],["2013-08-13",2020.25,2020.25,1995.0,1995.0,1710],["2013-08-14",1995.0,2020.25,1995.0,2020.25,3640],["2013-08-15",1995.0,2020.25,1995.0,2020.25,3340],["2013-08-16",2020.25,2020.25,2020.25,2020.25,70],["2013-08-19",2020.25,2045.5,2020.25,2045.5,7710],["2013-08-20",2045.5,2045.5,2045.5,2045.5,470],["2013-08-21",2070.75,2070.75,2070.75,2070.75,10],["2013-08-22",2045.5,2045.5,1995.0,2045.5,520],["2013-08-23",2020.25,2045.5,1995.0,2045.5,1360],["2013-08-26",2020.25,2045.5,2020.25,2045.5,130],["2013-08-27",2070.75,2070.75,2070.75,2070.75,10],["2013-08-28",2020.25,2070.75,2020.25,2045.5,810],["2013-08-29",2020.25,2070.75,2020.25,2020.25,2880],["2013-08-30",1995.0,2045.5,1969.74,1969.74,1030],["2013-09-03",2020.25,2020.25,2020.25,2020.25,10],["2013-09-04",2020.25,2045.5,1969.74,1969.74,720],["2013-09-05",2045.5,2045.5,1969.74,1969.74,20],["2013-09-06",2020.25,2020.25,1995.0,1995.0,1560],["2013-09-09",1995.0,1995.0,1944.49,1969.74,2060],["2013-09-10",1944.49,2020.25,1944.49,2020.25,2340],["2013-09-11",1995.0,1995.0,1969.74,1995.0,840],["2013-09-12",1969.74,1995.0,1969.74,1995.0,2870],["2013-09-13",2020.25,2020.25,1995.0,2020.25,2110],["2013-09-16",2020.25,2045.5,1969.74,1969.74,7570],["2013-09-17",2020.25,2020.25,1969.74,2020.25,5790],["2013-09-18",1995.0,2020.25,1969.74,2020.25,13960],["2013-09-19",1995.0,1995.0,1969.74,1995.0,11240],["2013-09-20",1995.0,1995.0,1995.0,1995.0,500],["2013-09-23",1995.0,1995.0,1969.74,1969.74,22620],["2013-09-24",1995.0,2020.25,1969.74,1995.0,29330],["2013-09-25",2048.91,2102.83,2021.95,2102.83,3860],["2013-09-26",2102.83,2102.83,2102.83,2102.83,0],["2013-09-27",2075.87,2075.87,1995.0,1995.0,3380],["2013-09-30",2075.87,2075.87,2075.87,2075.87,30],["2013-10-01",2021.95,2102.83,2021.95,2102.83,38520],["2013-10-02",2075.87,2075.87,2021.95,2075.87,3410],["2013-10-03",2048.91,2075.87,2021.95,2075.87,1760],["2013-10-04",2075.87,2075.87,2075.87,2075.87,1700],["2013-10-07",2021.95,2048.91,2021.95,2021.95,3440],["2013-10-08",2021.95,2021.95,2021.95,2021.95,300],["2013-10-09",2021.95,2102.83,1968.04,2048.91,11020],["2013-10-10",2021.95,2021.95,1968.04,1995.0,4230],["2013-10-11",2048.91,2048.91,2048.91,2048.91,10],["2013-10-14",1995.0,2156.75,1968.04,2048.91,2910],["2013-10-15",2048.91,2048.91,2048.91,2048.91,0],["2013-10-16",2048.91,2048.91,2048.91,2048.91,30],["2013-10-17",2102.83,2102.83,2048.91,2075.87,420],["2013-10-18",2021.95,2102.83,1995.0,2102.83,3510],["2013-10-21",2048.91,2102.83,1995.0,2102.83,8710],["2013-10-22",2021.95,2075.87,1995.0,2075.87,3880],["2013-10-23",2048.91,2075.87,1968.04,2075.87,11280],["2013-10-24",2075.87,2075.87,2075.87,2075.87,11200],["2013-10-25",2102.83,2102.83,2102.83,2102.83,10],["2013-10-28",2102.83,2129.79,2075.87,2102.83,6780],["2013-10-29",2075.87,2129.79,2075.87,2129.79,1190],["2013-10-30",2075.87,2075.87,2075.87,2075.87,980],["2013-10-31",2102.83,2102.83,2075.87,2075.87,2670],["2013-11-01",2075.87,2102.83,2075.87,2102.83,23940],["2013-11-04",2129.79,2210.67,2102.83,2183.71,29960],["2013-11-05",2183.71,2237.63,2183.71,2237.63,5360],["2013-11-06",2237.63,2372.43,2237.63,2372.43,108410],["2013-11-07",2534.18,2534.18,2534.18,2534.18,179490],["2013-11-08",2507.22,2534.18,2426.35,2480.26,84050],["2013-11-11",2480.26,2480.26,2372.43,2399.39,38830],["2013-11-12",2399.39,2534.18,2399.39,2453.3,128850],["2013-11-13",2507.22,2507.22,2399.39,2480.26,12600],["2013-11-14",2480.26,2480.26,2426.35,2453.3,25140],["2013-11-15",2426.35,2480.26,2426.35,2426.35,17570],["2013-11-18",2480.26,2480.26,2426.35,2426.35,52670],["2013-11-19",2426.35,2453.3,2426.35,2453.3,24740],["2013-11-20",2453.3,2615.06,2426.35,2615.06,142110],["2013-11-21",2642.02,2642.02,2480.26,2480.26,26300],["2013-11-22",2480.26,2507.22,2426.35,2480.26,59550],["2013-11-25",2480.26,2561.14,2480.26,2534.18,48340],["2013-11-26",2507.22,2561.14,2480.26,2534.18,28770],["2013-11-27",2507.22,2561.14,2480.26,2534.18,35710],["2013-11-28",2534.18,2561.14,2534.18,2561.14,21490],["2013-11-29",2561.14,2588.1,2507.22,2534.18,59140],["2013-12-02",2534.18,2561.14,2507.22,2561.14,27790],["2013-12-03",2561.14,2588.1,2534.18,2588.1,49340],["2013-12-04",2588.1,2642.02,2561.14,2615.06,41400],["2013-12-05",2615.06,2615.06,2561.14,2588.1,28060],["2013-12-06",2588.1,2588.1,2534.18,2561.14,76540],["2013-12-09",2588.1,2722.9,2588.1,2615.06,25240],["2013-12-10",2615.06,2642.02,2561.14,2588.1,54320],["2013-12-11",2588.1,2695.94,2588.1,2642.02,60460],["2013-12-12",2642.02,2668.98,2615.06,2668.98,27910],["2013-12-13",2668.98,2668.98,2615.06,2642.02,20310],["2013-12-16",2642.02,2695.94,2642.02,2668.98,30110],["2013-12-17",2668.98,2776.82,2615.06,2722.9,78870],["2013-12-18",2722.9,2749.86,2695.94,2722.9,20500],["2013-12-19",2749.86,2776.82,2695.94,2749.86,39630],["2013-12-20",2776.82,2776.82,2695.94,2695.94,43660],["2013-12-23",2668.98,2749.86,2668.98,2668.98,12550],["2013-12-24",2640.59,2782.55,2640.59,2725.77,7930],["2013-12-25",2754.16,2754.16,2725.77,2725.77,2910],["2013-12-26",2725.77,2725.77,2697.37,2725.77,5030],["2013-12-27",2697.37,2754.16,2697.37,2725.77,15770],["2013-12-30",2725.77,2725.77,2697.37,2697.37,4760],["2013-12-31",2725.77,2725.77,2527.01,2668.98,21560],["2014-01-02",2697.37,2697.37,2555.41,2668.98,3380],["2014-01-03",2668.98,2697.37,2640.59,2697.37,5250],["2014-01-06",2697.37,2725.77,2612.19,2697.37,63610],["2014-01-07",2725.77,2867.73,2697.37,2754.16,75610],["2014-01-08",2754.16,2782.55,2754.16,2782.55,23530],["2014-01-09",2782.55,2924.52,2782.55,2839.34,140440],["2014-01-10",2896.13,2896.13,2810.95,2867.73,78170],["2014-01-13",2867.73,2896.13,2839.34,2867.73,81360],["2014-01-14",2839.34,2896.13,2810.95,2896.13,106430],["2014-01-15",2896.13,2896.13,2839.34,2867.73,43770],["2014-01-16",2867.73,2924.52,2839.34,2924.52,677600],["2014-01-17",2924.52,2952.91,2867.73,2952.91,50000],["2014-01-20",2952.91,2952.91,2867.73,2896.13,31800],["2014-01-21",2867.73,2924.52,2839.34,2924.52,13290],["2014-01-22",2896.13,2896.13,2782.55,2782.55,176450],["2014-01-23",2754.16,2839.34,2725.77,2839.34,43880],["2014-01-24",2782.55,2839.34,2782.55,2839.34,12650],["2014-01-27",2782.55,2839.34,2782.55,2839.34,13270],["2014-02-06",2839.34,2839.34,2810.95,2839.34,48320],["2014-02-07",2839.34,2896.13,2810.95,2839.34,36840],["2014-02-10",2839.34,2867.73,2839.34,2867.73,17500],["2014-02-11",2867.73,2981.31,2867.73,2896.13,189890],["2014-02-12",2924.52,2924.52,2896.13,2924.52,61630],["2014-02-13",2924.52,2981.31,2924.52,2981.31,52990],["2014-02-14",2981.31,3009.7,2839.34,3009.7,24610],["2014-02-17",2952.91,3009.7,2896.13,2981.31,19100],["2014-02-18",2981.31,3038.09,2924.52,3009.7,67220],["2014-02-19",3009.7,3094.88,2952.91,3094.88,58720],["2014-02-20",3151.67,3151.67,2896.13,3038.09,31450],["2014-02-21",2896.13,2981.31,2867.73,2981.31,32680],["2014-02-24",2981.31,2981.31,2924.52,2981.31,65340],["2014-02-25",2981.31,3038.09,2981.31,3009.7,27770],["2014-02-26",3123.27,3123.27,2952.91,3009.7,13360],["2014-02-27",3038.09,3038.09,2924.52,3009.7,23070],["2014-02-28",2952.91,2952.91,2924.52,2952.91,7360],["2014-03-03",2952.91,2952.91,2896.13,2896.13,26640],["2014-03-04",2896.13,2924.52,2839.34,2924.52,17160],["2014-03-05",2952.91,2952.91,2924.52,2952.91,19980],["2014-03-06",2896.13,2981.31,2896.13,2981.31,24420],["2014-03-07",2981.31,2981.31,2981.31,2981.31,42210],["2014-03-10",2981.31,3009.7,2952.91,2952.91,28300],["2014-03-11",2952.91,3151.67,2952.91,2981.31,25900],["2014-03-12",3038.09,3038.09,2924.52,2924.52,20390],["2014-03-13",2952.91,2981.31,2896.13,2981.31,11860],["2014-03-14",2924.52,2981.31,2924.52,2981.31,3370],["2014-03-17",2981.31,2981.31,2952.91,2981.31,28130],["2014-03-18",2952.91,3066.49,2952.91,3038.09,16310],["2014-03-19",3038.09,3038.09,3009.7,3009.7,6520],["2014-03-20",2981.31,3009.7,2981.31,3009.7,36290],["2014-03-21",3009.7,3038.09,2981.31,2981.31,22370],["2014-03-24",2981.31,3094.88,2981.31,3009.7,29980],["2014-03-25",3009.7,3180.06,2981.31,3123.27,129630],["2014-03-26",3123.27,3180.06,3066.49,3151.67,30470],["2014-03-27",3123.27,3265.24,3009.7,3094.88,79420],["2014-03-28",3123.27,3123.27,2952.91,2952.91,40650],["2014-03-31",3009.7,3038.09,2924.52,2924.52,27450],["2014-04-01",2924.52,2952.91,2896.13,2896.13,23140],["2014-04-02",2924.52,2924.52,2810.95,2924.52,51550],["2014-04-03",2924.52,2981.31,2924.52,2952.91,39460],["2014-04-04",2981.31,2981.31,2867.73,2952.91,4970],["2014-04-07",2952.91,2981.31,2896.13,2981.31,7690],["2014-04-08",2981.31,2981.31,2924.52,2981.31,3590],["2014-04-10",2981.31,2981.31,2924.52,2952.91,2630],["2014-04-11",2896.13,2924.52,2867.73,2867.73,10620],["2014-04-14",2867.73,2896.13,2810.95,2839.34,34810],["2014-04-15",2810.95,2839.34,2697.37,2754.16,48400],["2014-04-16",2754.16,2754.16,2725.77,2754.16,7410],["2014-04-17",2754.16,2896.13,2754.16,2896.13,6600],["2014-04-18",2782.55,2839.34,2754.16,2839.34,5360],["2014-04-21",2697.37,2697.37,2640.59,2640.59,116660],["2014-04-22",2640.59,2640.59,2527.01,2640.59,7070],["2014-04-23",2583.8,2612.19,2583.8,2583.8,9220],["2014-04-24",2612.19,2640.59,2612.19,2640.59,10930],["2014-04-25",2640.59,2697.37,2640.59,2697.37,6720],["2014-04-28",2697.37,2725.77,2640.59,2725.77,2680],["2014-04-29",2725.77,2754.16,2725.77,2754.16,3030],["2014-05-05",2754.16,2754.16,2668.98,2697.37,5340],["2014-05-06",2668.98,2668.98,2583.8,2640.59,11590],["2014-05-07",2640.59,2668.98,2640.59,2668.98,2300],["2014-05-08",2612.19,2612.19,2498.62,2498.62,56990],["2014-05-09",2470.23,2555.41,2441.83,2555.41,3720],["2014-05-12",2441.83,2441.83,2385.05,2385.05,38000],["2014-05-13",2271.47,2328.26,2271.47,2299.87,900],["2014-05-14",2299.87,2413.44,2299.87,2413.44,13420],["2014-05-15",2441.83,2470.23,2441.83,2441.83,3710],["2014-05-16",2470.23,2470.23,2356.65,2470.23,530],["2014-05-19",2413.44,2441.83,2413.44,2441.83,5070],["2014-05-20",2385.05,2498.62,2385.05,2498.62,910],["2014-05-21",2498.62,2527.01,2413.44,2527.01,3070],["2014-05-22",2527.01,2527.01,2470.23,2470.23,10260],["2014-05-23",2441.83,2527.01,2441.83,2498.62,5960],["2014-05-26",2441.83,2498.62,2441.83,2498.62,11680],["2014-05-27",2498.62,2527.01,2498.62,2527.01,30300],["2014-05-28",2527.01,2555.41,2527.01,2527.01,34140],["2014-05-29",2527.01,2555.41,2527.01,2527.01,23350],["2014-05-30",2527.01,2527.01,2527.01,2527.01,800],["2014-06-02",2527.01,2527.01,2498.62,2527.01,20350],["2014-06-03",2527.01,2527.01,2527.01,2527.01,11750],["2014-06-04",2527.01,2527.01,2527.01,2527.01,500],["2014-06-05",2441.83,2527.01,2441.83,2527.01,7970],["2014-06-06",2555.41,2555.41,2498.62,2498.62,1020],["2014-06-09",2640.59,2640.59,2527.01,2555.41,3500],["2014-06-10",2527.01,2527.01,2498.62,2527.01,5000],["2014-06-11",2527.01,2555.41,2527.01,2555.41,10110],["2014-06-12",2527.01,2555.41,2527.01,2555.41,11400],["2014-06-13",2527.01,2583.8,2498.62,2583.8,15190],["2014-06-16",2583.8,2583.8,2583.8,2583.8,0],["2014-06-17",2555.41,2555.41,2498.62,2498.62,170],["2014-06-18",2498.62,2527.01,2498.62,2527.01,6440],["2014-06-19",2498.62,2555.41,2498.62,2498.62,11300],["2014-06-20",2527.01,2527.01,2498.62,2498.62,5040],["2014-06-23",2498.62,2498.62,2470.23,2498.62,13200],["2014-06-24",2498.62,2498.62,2498.62,2498.62,4000],["2014-06-25",2498.62,2498.62,2498.62,2498.62,0],["2014-06-26",2527.01,2527.01,2527.01,2527.01,6140],["2014-06-27",2555.41,2555.41,2555.41,2555.41,9040],["2014-06-30",2612.19,2612.19,2555.41,2612.19,6020],["2014-07-01",2583.8,2612.19,2583.8,2612.19,3000],["2014-07-02",2555.41,2612.19,2555.41,2583.8,6200],["2014-07-03",2583.8,2612.19,2583.8,2612.19,5010],["2014-07-04",2612.19,2640.59,2583.8,2640.59,26860],["2014-07-07",2640.59,2697.37,2612.19,2697.37,60140],["2014-07-08",2697.37,2697.37,2668.98,2668.98,11860],["2014-07-09",2668.98,2839.34,2668.98,2839.34,90760],["2014-07-10",2810.95,2896.13,2810.95,2839.34,67410],["2014-07-11",2810.95,2839.34,2810.95,2839.34,5100],["2014-07-14",2839.34,2839.34,2697.37,2839.34,5750],["2014-07-15",2839.34,2867.73,2839.34,2839.34,23890],["2014-07-16",2867.73,2867.73,2782.55,2867.73,31620],["2014-07-17",2839.34,2867.73,2810.95,2867.73,9210],["2014-07-18",2839.34,2867.73,2810.95,2867.73,13790],["2014-07-21",2839.34,2839.34,2810.95,2810.95,8150],["2014-07-22",2782.55,2810.95,2782.55,2810.95,12700],["2014-07-23",2782.55,2782.55,2782.55,2782.55,50],["2014-07-24",2782.55,2810.95,2782.55,2810.95,13680],["2014-07-25",2782.55,2782.55,2782.55,2782.55,14080],["2014-07-28",2754.16,2782.55,2754.16,2754.16,18910],["2014-07-29",2754.16,2754.16,2754.16,2754.16,4000],["2014-07-30",2782.55,2810.95,2754.16,2754.16,6510],["2014-07-31",2754.16,2810.95,2754.16,2782.55,10040],["2014-08-01",2782.55,2782.55,2782.55,2782.55,2030],["2014-08-04",2782.55,2782.55,2754.16,2754.16,7500],["2014-08-05",2754.16,2810.95,2754.16,2810.95,940],["2014-08-06",2810.95,2810.95,2810.95,2810.95,1040],["2014-08-07",2810.95,2810.95,2810.95,2810.95,10500],["2014-08-08",2810.95,2810.95,2810.95,2810.95,16440],["2014-08-11",2839.34,2839.34,2810.95,2810.95,2200],["2014-08-12",2782.55,2839.34,2782.55,2810.95,9000],["2014-08-13",2839.34,2867.73,2839.34,2839.34,25790],["2014-08-14",2839.34,2839.34,2839.34,2839.34,8210],["2014-08-15",2839.34,2867.73,2839.34,2867.73,11520],["2014-08-18",2867.73,2867.73,2839.34,2867.73,28630],["2014-08-19",2839.34,2896.13,2839.34,2896.13,18090],["2014-08-20",2867.73,2896.13,2867.73,2896.13,9500],["2014-08-21",2896.13,2924.52,2839.34,2896.13,19200],["2014-08-22",2896.13,2924.52,2896.13,2924.52,15950],["2014-08-25",2924.52,2924.52,2896.13,2896.13,9280],["2014-08-26",2896.13,2896.13,2867.73,2896.13,15930],["2014-08-27",2896.13,2924.52,2867.73,2867.73,2600],["2014-08-28",2896.13,2896.13,2867.73,2867.73,6280],["2014-08-29",2867.73,2952.91,2867.73,2952.91,24120],["2014-09-03",2924.52,3038.09,2924.52,2952.91,13920],["2014-09-04",2952.91,3009.7,2952.91,2952.91,32400],["2014-09-05",2952.91,3038.09,2952.91,2981.31,36040],["2014-09-08",3009.7,3094.88,2981.31,3066.49,42240],["2014-09-09",3066.49,3094.88,3009.7,3038.09,56320],["2014-09-10",2981.31,3123.27,2981.31,3038.09,17730],["2014-09-11",3066.49,3094.88,3038.09,3066.49,35720],["2014-09-12",3066.49,3094.88,3066.49,3066.49,21900],["2014-09-15",3094.88,3123.27,3066.49,3094.88,31910],["2014-09-16",3038.09,3066.49,3038.09,3038.09,1090],["2014-09-17",3038.09,3123.27,3038.09,3123.27,12010],["2014-09-18",3094.88,3094.88,3009.7,3009.7,15150],["2014-09-19",3009.7,3123.27,3009.7,3123.27,111780],["2014-09-22",3094.88,3094.88,2981.31,2981.31,57710],["2014-09-23",3094.88,3094.88,3009.7,3009.7,12500],["2014-09-24",3038.09,3151.67,3038.09,3151.67,91290],["2014-09-25",3066.49,3265.24,3066.49,3123.27,52640],["2014-09-26",3180.06,3208.45,3094.88,3094.88,19410],["2014-09-29",3180.06,3265.24,3123.27,3236.85,20410],["2014-09-30",3236.85,3293.63,3236.85,3293.63,30710],["2014-10-01",3180.06,3322.03,3094.88,3265.24,9640],["2014-10-02",3094.88,3265.24,3066.49,3265.24,31050],["2014-10-03",3322.03,3322.03,3151.67,3208.45,24690],["2014-10-06",3123.27,3293.63,3123.27,3293.63,18200],["2014-10-07",3293.63,3407.21,3180.06,3180.06,41560],["2014-10-08",3236.85,3265.24,3236.85,3265.24,2460],["2014-10-09",3293.63,3350.42,3293.63,3350.42,7460],["2014-10-10",3322.03,3322.03,3265.24,3265.24,3180],["2014-10-13",3378.82,3407.21,3265.24,3265.24,560],["2014-10-14",3378.82,3435.6,3236.85,3407.21,49800],["2014-10-15",3265.24,3378.82,3265.24,3378.82,190],["2014-10-16",3350.42,3407.21,3293.63,3293.63,68640],["2014-10-17",3435.6,3435.6,3265.24,3378.82,330],["2014-10-20",3378.82,3378.82,3350.42,3350.42,5490],["2014-10-21",3350.42,3464.0,3350.42,3378.82,40490],["2014-10-22",3464.0,3464.0,3378.82,3378.82,39960],["2014-10-23",3378.82,3378.82,3350.42,3378.82,6550],["2014-10-24",3350.42,3435.6,3322.03,3322.03,220],["2014-10-27",3322.03,3322.03,3293.63,3293.63,1900],["2014-10-28",3265.24,3265.24,3208.45,3208.45,4450],["2014-10-29",3350.42,3350.42,3293.63,3293.63,130],["2014-10-30",3322.03,3322.03,3293.63,3293.63,12350],["2014-10-31",3293.63,3322.03,3293.63,3293.63,14300],["2014-11-03",3265.24,3265.24,3265.24,3265.24,200],["2014-11-04",3350.42,3350.42,3350.42,3350.42,100],["2014-11-05",3350.42,3350.42,3350.42,3350.42,0],["2014-11-06",3265.24,3265.24,3265.24,3265.24,10],["2014-11-07",3350.42,3350.42,3350.42,3350.42,50],["2014-11-10",3293.63,3350.42,3293.63,3350.42,2970],["2014-11-11",3293.63,3293.63,3236.85,3236.85,13650],["2014-11-12",3236.85,3293.63,3180.06,3293.63,10300],["2014-11-13",3236.85,3322.03,3208.45,3208.45,10110],["2014-11-14",3208.45,3293.63,3208.45,3236.85,4280],["2014-11-17",3236.85,3293.63,3236.85,3293.63,19030],["2014-11-18",3293.63,3293.63,3293.63,3293.63,0],["2014-11-19",3293.63,3293.63,3265.24,3265.24,2430],["2014-11-20",3265.24,3265.24,3265.24,3265.24,0],["2014-11-21",3265.24,3293.63,3265.24,3265.24,15310],["2014-11-24",3265.24,3293.63,3265.24,3265.24,51380],["2014-11-25",3265.24,3293.63,3265.24,3293.63,7790],["2014-11-26",3293.63,3293.63,3293.63,3293.63,92000],["2014-11-27",3293.63,3322.03,3293.63,3322.03,9260],["2014-11-28",3293.63,3322.03,3293.63,3293.63,6750],["2014-12-01",3293.63,3322.03,3293.63,3322.03,18850],["2014-12-02",3322.03,3350.42,3293.63,3350.42,58100],["2014-12-03",3322.03,3322.03,3322.03,3322.03,12200],["2014-12-04",3293.63,3322.03,3293.63,3293.63,5510],["2014-12-05",3293.63,3322.03,3293.63,3322.03,235690],["2014-12-08",3293.63,3293.63,3293.63,3293.63,31100],["2014-12-09",3293.63,3322.03,3265.24,3265.24,14090],["2014-12-10",3236.85,3293.63,3236.85,3265.24,11090],["2014-12-11",3265.24,3407.21,3265.24,3322.03,21920],["2014-12-12",3407.21,3407.21,3293.63,3322.03,7980],["2014-12-15",3350.42,3549.18,3293.63,3378.82,24610],["2014-12-16",3378.82,3464.0,3322.03,3350.42,36410],["2014-12-17",3350.42,3350.42,3123.27,3123.27,78100],["2014-12-18",3265.24,3265.24,3123.27,3151.67,68500],["2014-12-19",3038.09,3180.06,3038.09,3038.09,105210],["2014-12-22",3009.7,3066.49,2981.31,3009.7,39360],["2014-12-23",2981.31,3038.09,2952.91,2952.91,47810],["2014-12-24",2867.73,2952.91,2754.16,2754.16,104460],["2014-12-25",2924.52,2924.52,2924.52,2924.52,3174870],["2014-12-26",3123.27,3123.27,3123.27,3123.27,17360],["2014-12-29",3322.03,3322.03,3322.03,3322.03,57660],["2014-12-30",3350.42,3378.82,3151.67,3378.82,128360],["2014-12-31",3378.82,3378.82,3236.85,3293.63,61200],["2015-01-05",3293.63,3322.03,3208.45,3208.45,49100],["2015-01-06",3180.06,3293.63,3180.06,3293.63,38090],["2015-01-07",3208.45,3293.63,3151.67,3293.63,63740],["2015-01-08",3265.24,3265.24,3208.45,3236.85,52690],["2015-01-09",3236.85,3293.63,3208.45,3236.85,54620],["2015-01-12",3265.24,3265.24,3123.27,3123.27,19040],["2015-01-13",3180.06,3208.45,3151.67,3180.06,18500],["2015-01-14",3265.24,3322.03,3265.24,3322.03,71310],["2015-01-15",3350.42,3549.18,3322.03,3549.18,242880],["2015-01-16",3691.14,3776.32,3691.14,3719.54,295920],["2015-01-19",3691.14,3946.68,3662.75,3918.29,169460],["2015-01-20",3946.68,4173.83,3918.29,4173.83,328810],["2015-01-21",4287.4,4372.58,4145.44,4315.8,468580],["2015-01-22",4230.62,4344.19,4173.83,4287.4,377110],["2015-01-23",4287.4,4287.4,4202.22,4230.62,243770],["2015-01-26",4202.22,4259.01,4145.44,4230.62,325490],["2015-01-27",4202.22,4259.01,3946.68,4117.04,334640],["2015-01-28",4202.22,4230.62,3975.08,4060.26,179400],["2015-01-29",3946.68,4117.04,3946.68,4117.04,141550],["2015-01-30",4145.44,4400.98,4145.44,4287.4,299680],["2015-02-02",4287.4,4287.4,4145.44,4145.44,196680],["2015-02-03",4145.44,4145.44,4060.26,4117.04,145490],["2015-02-04",4117.04,4173.83,4088.65,4117.04,133770],["2015-02-05",4173.83,4173.83,4088.65,4117.04,141570],["2015-02-06",4202.22,4202.22,4088.65,4173.83,149430],["2015-02-09",4173.83,4457.76,4173.83,4457.76,235410],["2015-02-10",4684.91,4684.91,4457.76,4457.76,135790],["2015-02-11",4457.76,4457.76,4344.19,4457.76,128730],["2015-02-12",4429.37,4656.52,4400.98,4457.76,125580],["2015-02-13",4486.16,4542.94,4486.16,4542.94,119610],["2015-02-24",4542.94,4826.88,4542.94,4656.52,102290],["2015-02-25",4684.91,4713.31,4457.76,4542.94,186480],["2015-02-26",4542.94,4684.91,4400.98,4656.52,131310],["2015-02-27",4656.52,4741.7,4542.94,4599.73,198410],["2015-03-02",4542.94,4628.12,4486.16,4571.34,126890],["2015-03-03",4628.12,4628.12,4571.34,4599.73,78710],["2015-03-04",4599.73,4599.73,4542.94,4599.73,174810],["2015-03-05",4656.52,4912.06,4599.73,4883.67,535240],["2015-03-06",4684.91,4912.06,4684.91,4912.06,61650],["2015-03-09",4826.88,4912.06,4798.49,4798.49,188660],["2015-03-10",4798.49,4883.67,4798.49,4826.88,253620],["2015-03-11",4826.88,4968.85,4798.49,4968.85,271680],["2015-03-12",4968.85,4968.85,4883.67,4883.67,141230],["2015-03-13",4912.06,4968.85,4770.09,4826.88,97870],["2015-03-16",4798.49,4855.27,4770.09,4798.49,269340],["2015-03-17",4798.49,4855.27,4770.09,4826.88,236590],["2015-03-18",4798.49,4883.67,4770.09,4883.67,402790],["2015-03-19",4912.06,5025.63,4826.88,4940.45,346310],["2015-03-20",4940.45,5054.03,4912.06,5025.63,159910],["2015-03-23",5025.63,5054.03,4883.67,4883.67,108560],["2015-03-24",4883.67,4912.06,4741.7,4826.88,178850],["2015-03-25",4826.88,4912.06,4770.09,4826.88,59180],["2015-03-26",4826.88,4883.67,4741.7,4798.49,135660],["2015-03-27",4826.88,4883.67,4741.7,4741.7,84590],["2015-03-30",4798.49,4826.88,4713.31,4713.31,238380],["2015-03-31",4713.31,4770.09,4656.52,4684.91,115390],["2015-04-01",4684.91,4741.7,4599.73,4628.12,129930],["2015-04-02",4628.12,4798.49,4628.12,4741.7,61790],["2015-04-03",4684.91,4684.91,4599.73,4656.52,136500],["2015-04-06",4684.91,4713.31,4628.12,4628.12,43320],["2015-04-07",4656.52,4713.31,4599.73,4684.91,46390],["2015-04-08",4741.7,4770.09,4656.52,4741.7,136520],["2015-04-09",4770.09,4855.27,4770.09,4855.27,106450],["2015-04-10",4883.67,4912.06,4798.49,4798.49,158100],["2015-04-13",4798.49,4883.67,4770.09,4770.09,25400],["2015-04-14",4855.27,4855.27,4770.09,4770.09,152430],["2015-04-15",4770.09,4770.09,4713.31,4741.7,113960],["2015-04-16",4826.88,4826.88,4741.7,4770.09,57820],["2015-04-17",4770.09,4798.49,4741.7,4741.7,158380],["2015-04-20",4741.7,4741.7,4684.91,4713.31,48760],["2015-04-21",4713.31,4826.88,4713.31,4798.49,76090],["2015-04-22",4798.49,4826.88,4798.49,4798.49,91800],["2015-04-23",4770.09,4770.09,4713.31,4741.7,39550],["2015-04-24",4741.7,4770.09,4571.34,4571.34,141950],["2015-04-27",4713.31,4713.31,4599.73,4684.91,66440],["2015-05-04",4684.91,4684.91,4400.98,4400.98,193920],["2015-05-05",4400.98,4429.37,4287.4,4400.98,97560],["2015-05-06",4400.98,4457.76,4315.8,4315.8,60470],["2015-05-07",4344.19,4486.16,4344.19,4486.16,119990],["2015-05-08",4514.55,4514.55,4429.37,4429.37,32450],["2015-05-11",4684.91,4684.91,4542.94,4599.73,175320],["2015-05-12",4628.12,4656.52,4486.16,4542.94,192370],["2015-05-13",4599.73,4599.73,4514.55,4542.94,132560],["2015-05-14",4542.94,4571.34,4514.55,4514.55,117080],["2015-05-15",4486.16,4486.16,4400.98,4429.37,66430],["2015-05-18",4429.37,4429.37,4315.8,4344.19,156540],["2015-05-19",4287.4,4514.55,4287.4,4344.19,159600],["2015-05-20",4344.19,4597.87,4344.19,4597.87,28670],["2015-05-21",4471.03,4566.16,4407.61,4407.61,96610],["2015-05-22",4375.9,4502.74,4375.9,4471.03,23340],["2015-05-25",4471.03,4502.74,4439.32,4439.32,63510],["2015-05-26",4407.61,4502.74,4407.61,4439.32,123400],["2015-05-27",4471.03,4471.03,4185.64,4439.32,82930],["2015-05-28",4375.9,4439.32,4344.19,4439.32,22970],["2015-05-29",4375.9,4375.9,4249.06,4344.19,74090],["2015-06-01",4249.06,4280.77,4185.64,4217.35,93550],["2015-06-02",4185.64,4185.64,4090.52,4122.22,274970],["2015-06-03",4122.22,4407.61,4058.81,4407.61,410230],["2015-06-04",4439.32,4692.99,4439.32,4502.74,194690],["2015-06-05",4471.03,4597.87,4439.32,4566.16,108790],["2015-06-08",4502.74,4534.45,4344.19,4439.32,197720],["2015-06-09",4375.9,4439.32,4249.06,4439.32,190320],["2015-06-10",4344.19,4502.74,4312.48,4502.74,116450],["2015-06-11",4502.74,4534.45,4439.32,4471.03,76670],["2015-06-12",4502.74,4502.74,4407.61,4439.32,76030],["2015-06-15",4439.32,4439.32,4375.9,4375.9,46400],["2015-06-16",4439.32,4439.32,4344.19,4344.19,109300],["2015-06-17",4312.48,4375.9,4280.77,4312.48,69090],["2015-06-18",4375.9,4407.61,4312.48,4312.48,66550],["2015-06-19",4312.48,4407.61,4280.77,4375.9,68780],["2015-06-22",4407.61,4407.61,4312.48,4407.61,5560],["2015-06-23",4407.61,4407.61,4344.19,4375.9,41010],["2015-06-24",4407.61,4439.32,4375.9,4407.61,147000],["2015-06-25",4471.03,4502.74,4407.61,4439.32,61650],["2015-06-26",4439.32,4471.03,4439.32,4471.03,85220],["2015-06-29",4439.32,4439.32,4407.61,4407.61,16150],["2015-06-30",4407.61,4407.61,4375.9,4375.9,45160],["2015-07-01",4375.9,4407.61,4344.19,4407.61,50280],["2015-07-02",4439.32,4471.03,4375.9,4471.03,55360],["2015-07-03",4471.03,4502.74,4407.61,4471.03,16420],["2015-07-06",4439.32,4471.03,4407.61,4471.03,24310],["2015-07-07",4439.32,4439.32,4375.9,4439.32,36560],["2015-07-08",4439.32,4439.32,4375.9,4439.32,17310],["2015-07-09",4439.32,4439.32,4375.9,4439.32,40620],["2015-07-10",4375.9,4439.32,4375.9,4439.32,11240],["2015-07-13",4375.9,4439.32,4375.9,4439.32,28840],["2015-07-14",4407.61,4439.32,4375.9,4407.61,68140],["2015-07-15",4375.9,4375.9,4344.19,4375.9,53210],["2015-07-16",4312.48,4375.9,4312.48,4375.9,11900],["2015-07-17",4375.9,4407.61,4344.19,4407.61,18540],["2015-07-20",4375.9,4471.03,4375.9,4439.32,68130],["2015-07-21",4439.32,4724.7,4439.32,4692.99,206930],["2015-07-22",4692.99,4724.7,4629.58,4692.99,180050],["2015-07-23",4629.58,4661.29,4566.16,4566.16,75760],["2015-07-24",4534.45,4597.87,4439.32,4502.74,75250],["2015-07-27",4439.32,4502.74,4375.9,4502.74,105890],["2015-07-28",4439.32,4502.74,4407.61,4502.74,27270],["2015-07-29",4502.74,4502.74,4407.61,4439.32,47340],["2015-07-30",4471.03,4534.45,4471.03,4471.03,25710],["2015-07-31",4534.45,4566.16,4502.74,4534.45,12620],["2015-08-03",4534.45,4534.45,4407.61,4439.32,13850],["2015-08-04",4471.03,4471.03,4439.32,4439.32,19300],["2015-08-05",4471.03,4597.87,4471.03,4534.45,58970],["2015-08-06",4502.74,4502.74,4439.32,4439.32,32510],["2015-08-07",4439.32,4566.16,4439.32,4566.16,67800],["2015-08-10",4629.58,4629.58,4502.74,4502.74,21650],["2015-08-11",4471.03,4629.58,4471.03,4471.03,55090],["2015-08-12",4471.03,4502.74,4407.61,4502.74,38020],["2015-08-13",4502.74,4502.74,4407.61,4439.32,48350],["2015-08-14",4502.74,4502.74,4439.32,4471.03,18090],["2015-08-17",4471.03,4471.03,4344.19,4407.61,51700],["2015-08-18",4375.9,4439.32,4344.19,4439.32,67750],["2015-08-19",4439.32,4439.32,4407.61,4439.32,28460],["2015-08-20",4471.03,4471.03,4439.32,4471.03,21640],["2015-08-21",4407.61,4439.32,4344.19,4407.61,102000],["2015-08-24",4312.48,4375.9,4280.77,4280.77,7190],["2015-08-25",4153.93,4375.9,4153.93,4344.19,40780],["2015-08-26",4344.19,4407.61,4344.19,4375.9,26310],["2015-08-27",4407.61,4439.32,4375.9,4375.9,45150],["2015-08-28",4375.9,4439.32,4344.19,4375.9,115810],["2015-08-31",4375.9,4375.9,4344.19,4344.19,7820],["2015-09-01",4375.9,4375.9,4280.77,4312.48,73660],["2015-09-03",4312.48,4344.19,4280.77,4344.19,10100],["2015-09-04",4344.19,4375.9,4344.19,4375.9,3010],["2015-09-07",4344.19,4375.9,4344.19,4375.9,34710],["2015-09-08",4344.19,4375.9,4344.19,4375.9,11990],["2015-09-09",4344.19,4375.9,4312.48,4312.48,65020],["2015-09-10",4312.48,4344.19,4312.48,4312.48,19130],["2015-09-11",4375.9,4375.9,4280.77,4344.19,53960],["2015-09-14",4312.48,4312.48,4249.06,4249.06,8390],["2015-09-15",4249.06,4375.9,4249.06,4344.19,20460],["2015-09-16",4375.9,4375.9,4344.19,4375.9,20200],["2015-09-17",4407.61,4407.61,4344.19,4344.19,23320],["2015-09-18",4344.19,4344.19,4312.48,4344.19,4550],["2015-09-21",4312.48,4375.9,4312.48,4375.9,63580],["2015-09-22",4344.19,4375.9,4312.48,4375.9,12910],["2015-09-23",4344.19,4375.9,4344.19,4375.9,2520],["2015-09-24",4312.48,4597.87,4280.77,4407.61,32300],["2015-09-25",4439.32,4471.03,4375.9,4439.32,21690],["2015-09-28",4471.03,4471.03,4439.32,4471.03,30160],["2015-09-29",4439.32,4439.32,4375.9,4439.32,17490],["2015-09-30",4439.32,4439.32,4407.61,4439.32,26020],["2015-10-01",4375.9,4439.32,4375.9,4439.32,20860],["2015-10-02",4439.32,4502.74,4439.32,4439.32,17220],["2015-10-05",4439.32,4439.32,4407.61,4439.32,31110],["2015-10-06",4439.32,4471.03,4439.32,4471.03,25190],["2015-10-07",4471.03,4502.74,4439.32,4502.74,44070],["2015-10-08",4534.45,4788.12,4502.74,4788.12,430200],["2015-10-09",4819.83,5073.51,4756.41,4756.41,134030],["2015-10-12",4756.41,4946.67,4756.41,4756.41,106820],["2015-10-13",4724.7,5073.51,4724.7,5073.51,435800],["2015-10-14",5168.64,5168.64,4978.38,4978.38,31800],["2015-10-15",5041.8,5263.76,5041.8,5200.35,220170],["2015-10-16",5200.35,5200.35,4978.38,4978.38,120180],["2015-10-19",5010.09,5200.35,4978.38,5010.09,123290],["2015-10-20",5041.8,5041.8,4914.96,4914.96,106880],["2015-10-21",4914.96,5073.51,4883.25,4914.96,50180],["2015-10-22",4883.25,5041.8,4851.54,5010.09,95820],["2015-10-23",5073.51,5073.51,4851.54,4883.25,58610],["2015-10-26",4883.25,4978.38,4851.54,4883.25,73730],["2015-10-27",4851.54,4914.96,4851.54,4883.25,109550],["2015-10-28",4946.67,5041.8,4914.96,4914.96,92340],["2015-10-29",4914.96,4978.38,4724.7,4819.83,178730],["2015-10-30",4819.83,4883.25,4819.83,4851.54,116600],["2015-11-02",4851.54,4978.38,4756.41,4788.12,105270],["2015-11-03",4756.41,4819.83,4724.7,4819.83,64670],["2015-11-04",4851.54,4851.54,4756.41,4788.12,544520],["2015-11-05",4788.12,4788.12,4661.29,4756.41,166520],["2015-11-06",4756.41,4756.41,4629.58,4661.29,62760],["2015-11-09",4661.29,4724.7,4566.16,4629.58,21620],["2015-11-10",4597.87,4661.29,4566.16,4661.29,55800],["2015-11-11",4629.58,4629.58,4534.45,4534.45,25870],["2015-11-12",4534.45,4661.29,4534.45,4661.29,36050],["2015-11-13",4597.87,4661.29,4566.16,4661.29,33370],["2015-11-16",4661.29,4661.29,4597.87,4629.58,23350],["2015-11-17",4629.58,4661.29,4534.45,4597.87,41350],["2015-11-18",4597.87,4661.29,4502.74,4661.29,42610],["2015-11-19",4597.87,4629.58,4534.45,4534.45,27630],["2015-11-20",4597.87,4692.99,4566.16,4566.16,68880],["2015-11-23",4597.87,4597.87,4534.45,4534.45,25250],["2015-11-24",4534.45,4566.16,4502.74,4566.16,40200],["2015-11-25",4566.16,4566.16,4502.74,4566.16,32030],["2015-11-26",4534.45,4566.16,4439.32,4534.45,65200],["2015-11-27",4534.45,4534.45,4471.03,4471.03,44480],["2015-11-30",4471.03,4502.74,4439.32,4439.32,30480],["2015-12-01",4471.03,4471.03,4439.32,4471.03,17300],["2015-12-02",4439.32,4534.45,4439.32,4502.74,20810],["2015-12-03",4471.03,4597.87,4439.32,4502.74,33680],["2015-12-04",4502.74,4566.16,4502.74,4566.16,40950],["2015-12-07",4534.45,4534.45,4439.32,4502.74,12050],["2015-12-08",4439.32,4534.45,4439.32,4502.74,23400],["2015-12-09",4534.45,4534.45,4439.32,4471.03,48900],["2015-12-10",4471.03,4471.03,4407.61,4407.61,64530],["2015-12-11",4375.9,4439.32,4375.9,4439.32,14090],["2015-12-14",4439.32,4471.03,4439.32,4471.03,143060],["2015-12-15",4471.03,4502.74,4439.32,4471.03,33550],["2015-12-16",4439.32,4471.03,4407.61,4407.61,24390],["2015-12-17",4439.32,4471.03,4439.32,4471.03,37560],["2015-12-18",4439.32,4597.87,4439.32,4566.16,38640],["2015-12-21",4566.16,4597.87,4502.74,4534.45,132030],["2015-12-22",4534.45,4534.45,4471.03,4471.03,16990],["2015-12-23",4534.45,4534.45,4439.32,4471.03,24760],["2015-12-24",4439.32,4566.16,4439.32,4502.74,29350],["2015-12-25",4566.16,4566.16,4502.74,4534.45,6940],["2015-12-28",4534.45,4566.16,4502.74,4502.74,32800],["2015-12-29",4502.74,4692.99,4502.74,4692.99,35860],["2015-12-30",4597.87,4629.58,4502.74,4502.74,22010],["2015-12-31",4566.16,4566.16,4471.03,4471.03,22310],["2016-01-04",4534.45,4597.87,4502.74,4566.16,22450],["2016-01-05",4502.74,4566.16,4502.74,4566.16,2520],["2016-01-06",4502.74,4566.16,4502.74,4502.74,21110],["2016-01-07",4502.74,4534.45,4471.03,4534.45,29170],["2016-01-08",4439.32,4471.03,4439.32,4471.03,23200],["2016-01-11",4471.03,4471.03,4439.32,4471.03,22670],["2016-01-12",4439.32,4471.03,4439.32,4439.32,135050],["2016-01-13",4439.32,4629.58,4407.61,4534.45,196420],["2016-01-14",4502.74,4566.16,4471.03,4534.45,14520],["2016-01-15",4502.74,4534.45,4439.32,4502.74,41310],["2016-01-18",4407.61,4407.61,4375.9,4375.9,49220],["2016-01-19",4375.9,4439.32,4344.19,4439.32,4560],["2016-01-20",4407.61,4439.32,4375.9,4407.61,32830],["2016-01-21",4439.32,4502.74,4407.61,4407.61,42600],["2016-01-22",4502.74,4629.58,4471.03,4597.87,20420],["2016-01-25",4597.87,4756.41,4534.45,4692.99,113560],["2016-01-26",4597.87,4724.7,4597.87,4692.99,93760],["2016-01-27",4692.99,4756.41,4661.29,4692.99,30390],["2016-01-28",4629.58,4692.99,4471.03,4534.45,75090],["2016-01-29",4566.16,4629.58,4534.45,4629.58,43920],["2016-02-01",4629.58,4661.29,4597.87,4661.29,53820],["2016-02-02",4629.58,4661.29,4566.16,4566.16,30860],["2016-02-03",4597.87,4661.29,4566.16,4629.58,46550],["2016-02-04",4629.58,4629.58,4597.87,4597.87,18470],["2016-02-05",4566.16,4629.58,4502.74,4629.58,31790],["2016-02-15",4597.87,4661.29,4534.45,4534.45,42490],["2016-02-16",4534.45,4597.87,4502.74,4597.87,31140],["2016-02-17",4629.58,4629.58,4534.45,4597.87,13140],["2016-02-18",4597.87,4629.58,4566.16,4597.87,32020],["2016-02-19",4566.16,4597.87,4566.16,4597.87,32940],["2016-02-22",4629.58,4692.99,4629.58,4661.29,58690],["2016-02-23",4597.87,4661.29,4597.87,4629.58,102120],["2016-02-24",4597.87,4692.99,4597.87,4692.99,63110],["2016-02-25",4692.99,5010.09,4692.99,4914.96,803630],["2016-02-26",5010.09,5010.09,4914.96,4914.96,44970],["2016-02-29",4914.96,4914.96,4819.83,4914.96,54200],["2016-03-01",4851.54,4946.67,4788.12,4819.83,113050],["2016-03-02",4819.83,5010.09,4819.83,4914.96,369120],["2016-03-03",4914.96,4914.96,4724.7,4724.7,244340],["2016-03-04",4724.7,4819.83,4692.99,4756.41,168780],["2016-03-07",4756.41,4756.41,4661.29,4756.41,114860],["2016-03-08",4724.7,4724.7,4629.58,4629.58,117290],["2016-03-09",4661.29,4692.99,4597.87,4661.29,81120],["2016-03-10",4661.29,4788.12,4661.29,4756.41,105410],["2016-03-11",4788.12,4788.12,4692.99,4692.99,92150],["2016-03-14",4692.99,4756.41,4661.29,4692.99,105930],["2016-03-15",4692.99,4756.41,4692.99,4756.41,95430],["2016-03-16",4756.41,4914.96,4724.7,4851.54,309200],["2016-03-17",4851.54,4914.96,4851.54,4883.25,156890],["2016-03-18",4883.25,4883.25,4756.41,4819.83,134130],["2016-03-21",4756.41,4819.83,4692.99,4724.7,140900],["2016-03-22",4692.99,4756.41,4661.29,4756.41,65680],["2016-03-23",4756.41,4788.12,4724.7,4788.12,66100],["2016-03-24",4788.12,4819.83,4724.7,4756.41,113750],["2016-03-25",4788.12,4788.12,4692.99,4756.41,60820],["2016-03-28",4756.41,5041.8,4756.41,5041.8,462520],["2016-03-29",5105.22,5263.76,5041.8,5073.51,636020],["2016-03-30",5041.8,5168.64,5041.8,5073.51,150990],["2016-03-31",5073.51,5422.31,5073.51,5295.47,697000],["2016-04-01",5232.05,5517.44,5168.64,5295.47,221910],["2016-04-04",5295.47,5454.02,4946.67,5200.35,284020],["2016-04-05",5136.93,5168.64,5041.8,5136.93,287490],["2016-04-06",5105.22,5263.76,5105.22,5232.05,135030],["2016-04-07",5232.05,5549.15,5232.05,5485.73,440140],["2016-04-08",5485.73,5707.7,5390.6,5549.15,341650],["2016-04-11",5485.73,5739.41,5485.73,5612.57,387600],["2016-04-12",5612.57,5707.7,5549.15,5580.86,202810],["2016-04-13",5580.86,5644.28,5517.44,5549.15,229380],["2016-04-14",5549.15,5580.86,5485.73,5580.86,163760],["2016-04-15",5580.86,5866.24,5517.44,5771.11,285320],["2016-04-19",5771.11,5771.11,5454.02,5454.02,105820],["2016-04-20",5454.02,5485.73,5232.05,5358.89,384340],["2016-04-21",5295.47,5358.89,5232.05,5358.89,137810],["2016-04-22",5358.89,5517.44,5327.18,5390.6,154550],["2016-04-25",5327.18,5358.89,5295.47,5327.18,65170],["2016-04-26",5295.47,5327.18,5105.22,5168.64,264170],["2016-04-27",5168.64,5454.02,5168.64,5200.35,2619110],["2016-04-28",5200.35,5327.18,5200.35,5263.76,98560],["2016-04-29",5232.05,5263.76,5105.22,5232.05,202670],["2016-05-04",5200.35,5200.35,5073.51,5105.22,129120],["2016-05-05",5105.22,5168.64,5073.51,5136.93,118170],["2016-05-06",5073.51,5136.93,4851.54,4914.96,210330],["2016-05-09",4978.38,4978.38,4819.83,4883.25,127110],["2016-05-10",4819.83,4883.25,4788.12,4883.25,44640],["2016-05-11",4883.25,5041.8,4883.25,4978.38,86200],["2016-05-12",4978.38,4978.38,4883.25,4883.25,22450],["2016-05-13",4914.96,4914.96,4756.41,4819.83,94300],["2016-05-16",4819.83,4819.83,4692.99,4724.7,203000],["2016-05-17",4724.7,4978.38,4692.99,4946.67,189760],["2016-05-18",5041.8,5073.51,4978.38,5041.8,165900],["2016-05-19",5010.09,5010.09,4946.67,4978.38,131080],["2016-05-20",4978.38,4978.38,4914.96,4946.67,85520],["2016-05-23",4883.25,4946.67,4819.83,4819.83,80360],["2016-05-24",4819.83,4946.67,4819.83,4883.25,87560],["2016-05-25",4914.96,4914.96,4819.83,4851.54,37140],["2016-05-26",4883.25,4914.96,4851.54,4883.25,111050],["2016-05-27",4883.25,4883.25,4819.83,4851.54,3560],["2016-05-30",4883.25,4883.25,4851.54,4883.25,27010],["2016-05-31",4851.54,4914.96,4851.54,4883.25,58230],["2016-06-01",4883.25,5200.35,4851.54,5073.51,378490],["2016-06-02",5136.93,5327.18,5073.51,5327.18,306030],["2016-06-03",5390.6,5390.6,5232.05,5295.47,268380],["2016-06-06",5232.05,5263.76,5136.93,5200.35,219580],["2016-06-07",5168.64,5263.76,5168.64,5263.76,151120],["2016-06-08",5232.05,5390.6,5232.05,5358.89,272560],["2016-06-09",5358.89,5390.6,5263.76,5358.89,58720],["2016-06-10",5358.89,5358.89,5105.22,5295.47,133230],["2016-06-13",5200.35,5295.47,5105.22,5168.64,195640],["2016-06-14",5105.22,5263.76,5073.51,5232.05,133090],["2016-06-15",5232.05,5232.05,5105.22,5200.35,116450],["2016-06-16",5136.93,5358.89,5136.93,5200.35,199190],["2016-06-17",5168.64,5263.76,5105.22,5136.93,116470],["2016-06-20",5200.35,5200.35,5105.22,5168.64,154290],["2016-06-21",5232.05,5517.44,5200.35,5517.44,1068820],["2016-06-22",5612.57,5802.82,5612.57,5675.99,349090],["2016-06-23",5675.99,5739.41,5612.57,5675.99,269620],["2016-06-24",5675.99,5675.99,5295.47,5485.73,886920],["2016-06-27",5390.6,5454.02,5295.47,5390.6,120150],["2016-06-28",5390.6,5422.31,5327.18,5422.31,117230],["2016-06-29",5422.31,5580.86,5390.6,5580.86,414750],["2016-06-30",5612.57,5739.41,5549.15,5580.86,217670],["2016-07-01",5580.86,5961.37,5549.15,5961.37,792820],["2016-07-04",6024.79,6183.34,5993.08,6088.21,586200],["2016-07-05",6119.92,6119.92,5866.24,5866.24,311700],["2016-07-06",5834.53,6056.5,5802.82,6056.5,337010],["2016-07-07",6056.5,6373.59,6024.79,6310.18,409290],["2016-07-08",6310.18,6310.18,6088.21,6215.05,203780],["2016-07-11",6151.63,6215.05,5802.82,5802.82,380670],["2016-07-12",5802.82,5897.95,5707.7,5897.95,261610],["2016-07-13",5897.95,5993.08,5802.82,5929.66,108640],["2016-07-14",5834.53,5866.24,5675.99,5675.99,243410],["2016-07-15",5707.7,5802.82,5580.86,5802.82,134010],["2016-07-18",5802.82,5866.24,5802.82,5834.53,63660],["2016-07-19",5897.95,5897.95,5739.41,5739.41,83180],["2016-07-20",5739.41,5929.66,5739.41,5929.66,237460],["2016-07-21",5993.08,6088.21,5866.24,5929.66,201310],["2016-07-22",5771.11,5929.66,5675.99,5834.53,99340],["2016-07-25",5834.53,5834.53,5739.41,5771.11,60150],["2016-07-26",5707.7,5834.53,5707.7,5739.41,115760],["2016-07-27",5771.11,5771.11,5675.99,5771.11,92900],["2016-07-28",5906.91,5906.91,5737.17,5771.11,80540],["2016-07-29",5771.11,6008.75,5771.11,5872.96,158130],["2016-08-01",5872.96,5872.96,5737.17,5872.96,63600],["2016-08-02",5839.01,5839.01,5669.27,5771.11,104360],["2016-08-03",5703.22,5771.11,5669.27,5737.17,70730],["2016-08-04",5669.27,5805.06,5669.27,5737.17,78890],["2016-08-05",5737.17,5737.17,5601.38,5737.17,120020],["2016-08-08",5703.22,5737.17,5635.32,5737.17,69700],["2016-08-09",5703.22,5737.17,5669.27,5737.17,67170],["2016-08-10",5737.17,5940.85,5703.22,5906.91,237980],["2016-08-11",5906.91,6008.75,5872.96,5906.91,144820],["2016-08-12",5906.91,5906.91,5771.11,5771.11,83520],["2016-08-15",5839.01,5872.96,5771.11,5872.96,85680],["2016-08-16",5872.96,6212.44,5872.96,6212.44,402910],["2016-08-17",6110.59,6212.44,6076.64,6144.54,66400],["2016-08-18",6144.54,6144.54,6042.7,6042.7,65380],["2016-08-19",6144.54,6246.38,6042.7,6144.54,178850],["2016-08-22",6144.54,6178.49,6076.64,6076.64,85890],["2016-08-23",6076.64,6178.49,6042.7,6178.49,99250],["2016-08-24",6178.49,6348.23,6178.49,6212.44,164640],["2016-08-25",6212.44,6314.28,6178.49,6246.38,100410],["2016-08-26",6246.38,6280.33,6178.49,6246.38,89680],["2016-08-29",6178.49,6280.33,6110.59,6144.54,136450],["2016-08-30",6076.64,6212.44,6042.7,6212.44,94230],["2016-08-31",6178.49,6280.33,6144.54,6212.44,63020],["2016-09-01",6178.49,6246.38,6042.7,6212.44,73790],["2016-09-05",6076.64,6212.44,6076.64,6212.44,68160],["2016-09-06",6212.44,6619.81,6212.44,6619.81,533400],["2016-09-07",6619.81,6721.65,6551.91,6653.76,124250],["2016-09-08",6687.7,6721.65,6551.91,6687.7,66560],["2016-09-09",6687.7,6721.65,6517.97,6551.91,190670],["2016-09-12",6517.97,6585.86,6280.33,6314.28,93920],["2016-09-13",6314.28,6517.97,6246.38,6382.17,117600],["2016-09-14",6382.17,6382.17,6314.28,6382.17,25920],["2016-09-15",6280.33,6450.07,6280.33,6280.33,29170],["2016-09-16",6280.33,6314.28,6144.54,6195.46,185150],["2016-09-19",6314.28,6348.23,6110.59,6229.41,110940],["2016-09-20",6348.23,6348.23,6212.44,6246.38,72450],["2016-09-21",6246.38,6399.15,6246.38,6348.23,118820],["2016-09-22",6450.07,6450.07,6331.25,6416.12,72120],["2016-09-23",6416.12,6416.12,6314.28,6348.23,53310],["2016-09-26",6348.23,6348.23,6246.38,6348.23,87090],["2016-09-27",6297.3,6450.07,6280.33,6450.07,105330],["2016-09-28",6484.02,6687.7,6484.02,6585.86,307310],["2016-09-29",6653.76,6653.76,6484.02,6551.91,126830],["2016-09-30",6551.91,6585.86,6450.07,6450.07,78790],["2016-10-03",6585.86,6585.86,6416.12,6517.97,60290],["2016-10-04",6450.07,6517.97,6246.38,6382.17,137530],["2016-10-05",6280.33,6450.07,6280.33,6416.12,61790],["2016-10-06",6416.12,6416.12,6314.28,6416.12,80950],["2016-10-07",6348.23,6416.12,6348.23,6365.2,37190],["2016-10-10",6416.12,6416.12,6365.2,6382.17,58400],["2016-10-11",6365.2,6416.12,6280.33,6382.17,90350],["2016-10-12",6382.17,6517.97,6382.17,6517.97,72310],["2016-10-13",6517.97,6551.91,6450.07,6484.02,46450],["2016-10-14",6484.02,6517.97,6348.23,6484.02,80910],["2016-10-17",6484.02,6517.97,6382.17,6450.07,19940],["2016-10-18",6517.97,6517.97,6399.15,6450.07,9440],["2016-10-19",6450.07,6450.07,6382.17,6450.07,67880],["2016-10-20",6450.07,6619.81,6450.07,6551.91,261860],["2016-10-21",6551.91,6551.91,6416.12,6484.02,110550],["2016-10-24",6348.23,6450.07,6314.28,6314.28,67510],["2016-10-25",6280.33,6348.23,6110.59,6246.38,199910],["2016-10-26",6280.33,6314.28,6212.44,6246.38,90510],["2016-10-27",6348.23,6348.23,6246.38,6246.38,75050],["2016-10-28",6212.44,6314.28,6212.44,6280.33,34440],["2016-10-31",6144.54,6331.25,6144.54,6314.28,97800],["2016-11-01",6314.28,6348.23,6280.33,6280.33,35520],["2016-11-02",6314.28,6314.28,6246.38,6246.38,37620],["2016-11-03",6246.38,6280.33,6161.51,6229.41,49900],["2016-11-04",6246.38,6246.38,6195.46,6229.41,38450],["2016-11-07",6212.44,6246.38,6212.44,6212.44,30620],["2016-11-08",6229.41,6314.28,6229.41,6246.38,46940],["2016-11-09",6144.54,6314.28,6110.59,6110.59,62810],["2016-11-10",6246.38,6246.38,6195.46,6246.38,45230],["2016-11-11",6280.33,6280.33,6178.49,6178.49,10640],["2016-11-14",6314.28,6348.23,6229.41,6246.38,44410],["2016-11-15",6246.38,6263.36,6212.44,6212.44,58670],["2016-11-16",6212.44,6246.38,6212.44,6212.44,26260],["2016-11-17",6280.33,6314.28,6178.49,6297.3,40510],["2016-11-18",6280.33,6297.3,6212.44,6297.3,12800],["2016-11-21",6280.33,6416.12,6280.33,6297.3,44290],["2016-11-22",6297.3,6297.3,6246.38,6280.33,18010],["2016-11-23",6280.33,6280.33,6212.44,6280.33,9720],["2016-11-24",6348.23,6348.23,6246.38,6246.38,7460],["2016-11-25",6212.44,6212.44,6178.49,6212.44,6050],["2016-11-28",6246.38,6246.38,6110.59,6144.54,51380],["2016-11-29",6212.44,6212.44,5940.85,6110.59,42320],["2016-11-30",6042.7,6093.62,5974.8,6042.7,27740],["2016-12-01",6008.75,6076.64,6008.75,6042.7,11640],["2016-12-02",6008.75,6042.7,5940.85,5940.85,5100],["2016-12-05",5940.85,5974.8,5601.38,5940.85,31630],["2016-12-06",5872.96,5940.85,5805.06,5906.91,27120],["2016-12-07",5906.91,6110.59,5906.91,6008.75,49570],["2016-12-08",6008.75,6008.75,5940.85,5974.8,5600],["2016-12-09",5974.8,5974.8,5872.96,5974.8,24880],["2016-12-12",5855.98,5923.88,5771.11,5923.88,8250],["2016-12-13",5771.11,6008.75,5771.11,5940.85,4360],["2016-12-14",6076.64,6076.64,5940.85,5940.85,11400],["2016-12-15",5957.83,5957.83,5872.96,5872.96,20720],["2016-12-16",5872.96,6110.59,5872.96,6008.75,5260],["2016-12-19",5839.01,6008.75,5805.06,5805.06,22610],["2016-12-20",5805.06,5906.91,5805.06,5906.91,9120],["2016-12-21",5872.96,5906.91,5805.06,5872.96,23370],["2016-12-22",5872.96,5906.91,5872.96,5906.91,300],["2016-12-23",5805.06,5923.88,5805.06,5923.88,12600],["2016-12-26",5906.91,5940.85,5906.91,5923.88,7710],["2016-12-27",5906.91,6076.64,5906.91,6076.64,25900],["2016-12-28",6110.59,6110.59,6076.64,6076.64,410],["2016-12-29",6042.7,6110.59,6008.75,6008.75,6000],["2016-12-30",6008.75,6076.64,5974.8,6076.64,17550],["2017-01-03",5872.96,6246.38,5872.96,6178.49,33500],["2017-01-04",6212.44,6348.23,6178.49,6280.33,32380],["2017-01-05",6212.44,6348.23,6144.54,6246.38,15810],["2017-01-06",6263.36,6348.23,6178.49,6229.41,46270],["2017-01-09",6110.59,6212.44,6076.64,6212.44,2340],["2017-01-10",6076.64,6212.44,6076.64,6212.44,7100],["2017-01-11",6110.59,6212.44,6110.59,6212.44,6230],["2017-01-12",6212.44,6212.44,6178.49,6178.49,13500],["2017-01-13",6178.49,6280.33,5940.85,6280.33,65010],["2017-01-16",6687.7,6687.7,6110.59,6280.33,9200],["2017-01-17",6178.49,6280.33,6110.59,6178.49,17600],["2017-01-18",6178.49,6212.44,6178.49,6178.49,260],["2017-01-19",6161.51,6246.38,6161.51,6212.44,6400],["2017-01-20",6178.49,6178.49,6042.7,6178.49,9510],["2017-01-23",6144.54,6178.49,6144.54,6144.54,5710],["2017-01-24",6110.59,6110.59,6042.7,6110.59,17820],["2017-01-25",6110.59,6110.59,6110.59,6110.59,4310],["2017-02-02",6008.75,6110.59,5974.8,6110.59,48700],["2017-02-03",6059.67,6093.62,5872.96,6059.67,54640],["2017-02-06",6042.7,6042.7,5940.85,5940.85,15040],["2017-02-07",5940.85,5940.85,5906.91,5940.85,45250],["2017-02-08",5940.85,5940.85,5839.01,5906.91,61960],["2017-02-09",5906.91,5906.91,5872.96,5906.91,11400],["2017-02-10",5940.85,5940.85,5839.01,5940.85,89940],["2017-02-13",6110.59,6110.59,5855.98,5906.91,70690],["2017-02-14",5906.91,5940.85,5872.96,5940.85,68190],["2017-02-15",6076.64,6076.64,5906.91,6008.75,50350],["2017-02-16",6008.75,6008.75,5906.91,5940.85,49830],["2017-02-17",5906.91,5906.91,5855.98,5872.96,21270],["2017-02-20",5771.11,5872.96,5771.11,5872.96,82800],["2017-02-21",5872.96,5906.91,5771.11,5839.01,32330],["2017-02-22",5906.91,5906.91,5771.11,5771.11,84410],["2017-02-23",5906.91,5940.85,5737.17,5872.96,85500],["2017-02-24",5940.85,5940.85,5771.11,5771.11,23440],["2017-02-27",5737.17,5771.11,5669.27,5771.11,71890],["2017-02-28",5686.25,5872.96,5635.32,5872.96,53030],["2017-03-01",5703.22,5872.96,5703.22,5872.96,15300],["2017-03-02",5872.96,5872.96,5737.17,5788.09,18900],["2017-03-03",5771.11,5805.06,5703.22,5805.06,13110],["2017-03-06",5737.17,5839.01,5635.32,5839.01,50870],["2017-03-07",5839.01,5940.85,5839.01,5940.85,44380],["2017-03-08",5872.96,5974.8,5872.96,5957.83,14730],["2017-03-09",5855.98,5940.85,5822.04,5839.01,18680],["2017-03-10",5805.06,5872.96,5805.06,5872.96,16640],["2017-03-13",5855.98,5940.85,5839.01,5839.01,44130],["2017-03-14",5805.06,6178.49,5805.06,6178.49,107170],["2017-03-15",6144.54,6212.44,6076.64,6144.54,106640],["2017-03-16",6144.54,6144.54,6025.72,6110.59,26040],["2017-03-17",6025.72,6178.49,6025.72,6127.57,31800],["2017-03-20",6178.49,6178.49,5940.85,6110.59,21610],["2017-03-21",6178.49,6246.38,5940.85,6110.59,22090],["2017-03-22",6008.75,6144.54,5974.8,5974.8,35310],["2017-03-23",6076.64,6076.64,5906.91,5974.8,49600],["2017-03-24",6076.64,6212.44,5974.8,6076.64,83960],["2017-03-27",6110.59,6212.44,6076.64,6144.54,55610],["2017-03-28",6144.54,6178.49,6076.64,6076.64,21750],["2017-03-29",6144.54,6178.49,6076.64,6110.59,36340],["2017-03-30",6110.59,6263.36,5974.8,6263.36,73010],["2017-03-31",6280.33,6382.17,6280.33,6280.33,81790],["2017-04-03",6331.25,6331.25,6127.57,6297.3,29380],["2017-04-04",6314.28,6382.17,6297.3,6382.17,42210],["2017-04-05",6382.17,6382.17,6314.28,6331.25,35180],["2017-04-07",6246.38,6348.23,6246.38,6348.23,79310],["2017-04-10",6280.33,6450.07,6280.33,6450.07,122700],["2017-04-11",6450.07,6551.91,6416.12,6534.94,101060],["2017-04-12",6619.81,6619.81,6433.1,6433.1,43000],["2017-04-13",6585.86,6602.83,6450.07,6517.97,30560],["2017-04-14",6517.97,6517.97,6280.33,6348.23,46870],["2017-04-17",6348.23,6551.91,6280.33,6280.33,11240],["2017-04-18",6450.07,6517.97,6280.33,6517.97,19650],["2017-04-19",6314.28,6450.07,6314.28,6450.07,12610],["2017-04-20",6314.28,6314.28,6246.38,6280.33,32230],["2017-04-21",6280.33,6653.76,6280.33,6500.99,52690],["2017-04-24",6619.81,6619.81,6314.28,6585.86,117230],["2017-04-25",6585.86,6653.76,6314.28,6653.76,134010],["2017-04-26",6721.65,7061.13,6721.65,6789.55,50090],["2017-04-27",6959.29,6959.29,6619.81,6789.55,25070],["2017-04-28",6484.02,6721.65,6484.02,6721.65,12050],["2017-05-03",6619.81,6687.7,6450.07,6687.7,52650],["2017-05-04",6517.97,6687.7,6450.07,6534.94,44350],["2017-05-05",6450.07,6653.76,6450.07,6551.91,17050],["2017-05-08",6568.89,6568.89,6416.12,6517.97,45470],["2017-05-09",6450.07,6619.81,6280.33,6619.81,74740],["2017-05-10",6619.81,6619.81,6450.07,6619.81,27090],["2017-05-11",6551.91,6619.81,6450.07,6619.81,39120],["2017-05-12",6517.97,6517.97,6416.12,6517.97,26560],["2017-05-15",6450.07,6551.91,6382.17,6517.97,67920],["2017-05-16",6551.91,6551.91,6416.12,6517.97,10890],["2017-05-17",6416.12,6517.97,6348.23,6517.97,48400],["2017-05-18",6450.07,6500.99,6450.07,6500.99,19960],["2017-05-19",6450.07,6619.81,6450.07,6551.91,70890],["2017-05-22",6925.34,6925.34,6484.02,6517.97,22650],["2017-05-23",6517.97,6585.86,6500.99,6585.86,24030],["2017-05-24",6551.91,6551.91,6484.02,6484.02,19710],["2017-05-25",6517.97,6517.97,6450.07,6517.97,41740],["2017-05-26",6517.97,6585.86,6484.02,6585.86,41830],["2017-05-29",6602.83,6704.68,6551.91,6551.91,56100],["2017-05-30",6585.86,6653.76,6500.99,6619.81,47230],["2017-05-31",6619.81,6619.81,6551.91,6619.81,14570],["2017-06-01",6517.97,6585.86,6517.97,6585.86,18870],["2017-06-02",6585.86,6585.86,6500.99,6568.89,9160],["2017-06-05",6619.81,6619.81,6517.97,6602.83,32600],["2017-06-06",6534.94,6653.76,6534.94,6619.81,90980],["2017-06-07",6687.7,6687.7,6619.81,6636.78,85160],["2017-06-08",6871.87,6871.87,6691.03,6799.54,133270],["2017-06-09",6799.54,7269.72,6799.54,7269.72,164790],["2017-06-12",7667.56,7739.9,7414.39,7559.06,223340],["2017-06-13",7848.4,7848.4,7486.72,7559.06,73990],["2017-06-14",7559.06,7559.06,7414.39,7450.56,70330],["2017-06-15",7450.56,7776.07,7378.22,7776.07,97200],["2017-06-16",7776.07,7956.91,7776.07,7920.74,110340],["2017-06-19",7920.74,7920.74,7595.23,7884.57,37930],["2017-06-20",7468.64,7794.15,7468.64,7649.48,53350],["2017-06-21",7776.07,7776.07,7450.56,7649.48,60890],["2017-06-22",7450.56,7667.56,7414.39,7522.89,28860],["2017-06-23",7559.06,7631.4,7486.72,7631.4,16810],["2017-06-26",7595.23,7739.9,7486.72,7649.48,14570],["2017-06-27",7649.48,7649.48,7414.39,7414.39,47640],["2017-06-28",7559.06,7559.06,7378.22,7414.39,12930],["2017-06-29",7305.89,7414.39,7305.89,7414.39,9420],["2017-06-30",7305.89,7378.22,7233.55,7378.22,19660],["2017-07-03",7378.22,7414.39,7233.55,7378.22,32970],["2017-07-04",7378.22,7414.39,7233.55,7378.22,62500],["2017-07-05",7269.72,7269.72,7215.47,7233.55,31520],["2017-07-06",7233.55,7233.55,7052.71,7233.55,26230],["2017-07-07",7233.55,7486.72,7125.05,7233.55,61620],["2017-07-10",7233.55,7414.39,7125.05,7233.55,18620],["2017-07-11",7161.21,7233.55,7125.05,7233.55,19780],["2017-07-12",7233.55,7305.89,7161.21,7233.55,84020],["2017-07-13",7233.55,7360.14,7233.55,7233.55,52110],["2017-07-14",7233.55,7269.72,7179.3,7197.38,16190],["2017-07-17",7088.88,7305.89,7088.88,7161.21,15110],["2017-07-18",7161.21,7161.21,7052.71,7161.21,13950],["2017-07-19",7052.71,7125.05,7052.71,7125.05,40890],["2017-07-20",7125.05,7233.55,7088.88,7125.05,19040],["2017-07-21",7125.05,7197.38,7088.88,7125.05,11140],["2017-07-24",7197.38,7522.89,6691.03,7197.38,45480],["2017-07-25",7197.38,7197.38,7052.71,7179.3,17810],["2017-07-26",7197.38,7233.55,7179.3,7233.55,49380],["2017-07-27",7522.89,7522.89,7197.38,7233.55,7440],["2017-07-28",7378.22,7378.22,7088.88,7215.47,11620],["2017-07-31",7088.88,7161.21,7052.71,7125.05,27750],["2017-08-01",7088.88,7125.05,7016.54,7088.88,18370],["2017-08-02",7052.71,7052.71,7016.54,7016.54,4910],["2017-08-03",7016.54,7088.88,6908.04,7016.54,9250],["2017-08-04",6980.38,7016.54,6871.87,6980.38,21050],["2017-08-07",6926.12,6926.12,6763.37,6871.87,24660],["2017-08-08",6871.87,6944.21,6763.37,6944.21,17490],["2017-08-09",6944.21,6944.21,6763.37,6799.54,6820],["2017-08-10",6853.79,6853.79,6691.03,6691.03,19810],["2017-08-11",6691.03,6799.54,6691.03,6763.37,8990],["2017-08-14",6817.62,6908.04,6763.37,6908.04,47080],["2017-08-15",7016.54,7016.54,6799.54,6799.54,14180],["2017-08-16",6799.54,6944.21,6799.54,6944.21,35810],["2017-08-17",6835.7,6871.87,6781.45,6781.45,59800],["2017-08-18",6691.03,6871.87,6691.03,6871.87,23460],["2017-08-21",6871.87,6871.87,6835.7,6835.7,500],["2017-08-22",6763.37,6763.37,6618.7,6691.03,88760],["2017-08-23",6691.03,6691.03,6691.03,6691.03,1220],["2017-08-24",6691.03,6835.7,6618.7,6835.7,7460],["2017-08-25",6691.03,6691.03,6654.87,6691.03,10570],["2017-08-28",6835.7,6835.7,6618.7,6618.7,15210],["2017-08-29",6618.7,6691.03,6618.7,6691.03,2450],["2017-08-30",6691.03,6835.7,6618.7,6654.87,16780],["2017-08-31",6582.53,6763.37,6582.53,6763.37,6220],["2017-09-01",6582.53,6691.03,6474.03,6691.03,9750],["2017-09-05",6618.7,6691.03,6582.53,6691.03,50440],["2017-09-06",6582.53,6582.53,6510.2,6582.53,9590],["2017-09-07",6546.36,6582.53,6474.03,6474.03,8490],["2017-09-08",6474.03,6474.03,6347.44,6347.44,33000],["2017-09-11",6347.44,6546.36,6329.36,6546.36,46730],["2017-09-12",6474.03,6510.2,6401.69,6401.69,17660],["2017-09-13",6510.2,6835.7,6510.2,6510.2,16960],["2017-09-14",6474.03,6474.03,6329.36,6455.94,19600],["2017-09-15",6455.94,6474.03,6455.94,6474.03,8650],["2017-09-18",6871.87,6871.87,6474.03,6474.03,63680],["2017-09-19",6401.69,6510.2,6401.69,6437.86,69730],["2017-09-20",6437.86,6437.86,6293.19,6437.86,85390],["2017-09-21",6329.36,6437.86,6293.19,6437.86,74300],["2017-09-22",6437.86,6437.86,6329.36,6401.69,12800],["2017-09-25",6474.03,6474.03,6365.52,6437.86,14950],["2017-09-26",6329.36,6365.52,6293.19,6329.36,19560],["2017-09-27",6401.69,6401.69,6293.19,6365.52,12930],["2017-09-28",6329.36,6329.36,6311.27,6329.36,3880],["2017-09-29",6365.52,6401.69,6329.36,6365.52,8280],["2017-10-02",6365.52,6365.52,6293.19,6347.44,31820],["2017-10-03",6220.85,6365.52,6148.52,6220.85,137680],["2017-10-04",6220.85,6257.02,6112.35,6257.02,123090],["2017-10-05",6257.02,6365.52,6148.52,6293.19,93970],["2017-10-06",6220.85,6257.02,6184.69,6257.02,8030],["2017-10-09",6257.02,6329.36,6257.02,6329.36,9010],["2017-10-10",6329.36,6329.36,6184.69,6293.19,27030],["2017-10-11",6311.27,6311.27,6148.52,6257.02,26710],["2017-10-12",6238.94,6238.94,6130.43,6130.43,82760],["2017-10-13",6148.52,6329.36,6148.52,6329.36,32200],["2017-10-16",6293.19,6329.36,6184.69,6184.69,37880],["2017-10-17",6293.19,6293.19,6202.77,6202.77,710],["2017-10-18",6166.6,6238.94,6148.52,6220.85,15200],["2017-10-19",6220.85,6238.94,6166.6,6166.6,5340],["2017-10-20",6293.19,6329.36,6220.85,6329.36,40360],["2017-10-23",6329.36,6329.36,6166.6,6220.85,15900],["2017-10-24",6257.02,6257.02,6148.52,6202.77,19340],["2017-10-25",6184.69,6257.02,6184.69,6238.94,10800],["2017-10-26",6148.52,6220.85,6148.52,6148.52,21460],["2017-10-27",6220.85,6220.85,6112.35,6112.35,22920],["2017-10-30",6112.35,6148.52,6058.1,6058.1,56530],["2017-10-31",6040.01,6076.18,6021.93,6076.18,14820],["2017-11-01",6040.01,6076.18,6040.01,6076.18,5000],["2017-11-02",6076.18,6112.35,6076.18,6112.35,7870],["2017-11-03",5804.92,6112.35,5804.92,6076.18,17160],["2017-11-06",6076.18,6076.18,5895.34,6040.01,25600],["2017-11-07",6003.85,6040.01,6003.85,6040.01,6470],["2017-11-08",6076.18,6076.18,5931.51,6076.18,11130],["2017-11-09",6112.35,6474.03,6094.27,6238.94,66100],["2017-11-10",6220.85,6220.85,6148.52,6220.85,18500],["2017-11-13",6238.94,6238.94,6003.85,6112.35,11850],["2017-11-14",6003.85,6058.1,6003.85,6058.1,15000],["2017-11-15",6021.93,6076.18,6021.93,6076.18,19000],["2017-11-16",6040.01,6076.18,6040.01,6040.01,17820],["2017-11-17",6040.01,6112.35,6040.01,6112.35,5560],["2017-11-20",6076.18,6184.69,6076.18,6184.69,8860],["2017-11-21",6184.69,6184.69,6040.01,6112.35,22340],["2017-11-22",6112.35,6148.52,6058.1,6148.52,9090],["2017-11-23",6058.1,6130.43,6058.1,6112.35,6960],["2017-11-24",6076.18,6112.35,6040.01,6112.35,13700],["2017-11-27",6112.35,6510.2,6112.35,6383.61,125610],["2017-11-28",6401.69,6437.86,6094.27,6184.69,42570],["2017-11-29",6112.35,6329.36,6112.35,6257.02,30590],["2017-11-30",6293.19,6293.19,6148.52,6220.85,24740],["2017-12-01",6220.85,6257.02,6202.77,6220.85,19850],["2017-12-04",6257.02,6257.02,6148.52,6148.52,43580],["2017-12-05",6148.52,6148.52,5931.51,6076.18,92990],["2017-12-06",5985.76,6076.18,5967.68,5967.68,20980],["2017-12-07",5967.68,6040.01,5931.51,5985.76,21770],["2017-12-08",5931.51,6003.85,5895.34,6003.85,66630],["2017-12-11",6003.85,6003.85,5913.43,5931.51,7620],["2017-12-12",5985.76,6040.01,5823.01,5967.68,111660],["2017-12-13",6003.85,6003.85,5931.51,5967.68,44710],["2017-12-14",5931.51,6003.85,5931.51,6003.85,17030],["2017-12-15",5949.59,5985.76,5895.34,5949.59,8240],["2017-12-18",5931.51,6003.85,5931.51,6003.85,10210],["2017-12-19",5967.68,6003.85,5913.43,5931.51,7230],["2017-12-20",5967.68,6076.18,5967.68,6076.18,4100],["2017-12-21",6076.18,6076.18,5913.43,5967.68,6720],["2017-12-22",5967.68,5967.68,5967.68,5967.68,210],["2017-12-25",5967.68,5967.68,5967.68,5967.68,1010],["2017-12-26",5895.34,5985.76,5895.34,5967.68,5240],["2017-12-27",5967.68,5985.76,5949.59,5949.59,5680],["2017-12-28",5949.59,5967.68,5895.34,5967.68,3860],["2017-12-29",5949.59,5967.68,5895.34,5967.68,11640],["2018-01-02",5967.68,5967.68,5931.51,5931.51,22420],["2018-01-03",5967.68,5967.68,5859.18,5967.68,73060],["2018-01-04",6003.85,6003.85,5931.51,5931.51,62930],["2018-01-05",5895.34,5967.68,5895.34,5967.68,26660],["2018-01-08",5967.68,5967.68,5895.34,5895.34,27980],["2018-01-09",5714.5,5859.18,5714.5,5786.84,58780],["2018-01-10",5768.76,5768.76,5714.5,5714.5,19670],["2018-01-11",5678.34,5841.09,5678.34,5786.84,55540],["2018-01-12",5786.84,5895.34,5786.84,5895.34,43660],["2018-01-15",5786.84,5895.34,5786.84,5895.34,41530],["2018-01-16",5877.26,5877.26,5768.76,5823.01,25130],["2018-01-17",5714.5,5841.09,5714.5,5786.84,63190],["2018-01-18",5768.76,5804.92,5732.59,5750.67,6980],["2018-01-19",5786.84,5841.09,5750.67,5841.09,10630],["2018-01-22",5859.18,5859.18,5714.5,5714.5,10260],["2018-01-25",5786.84,5841.09,5425.16,5841.09,19460],["2018-01-26",5841.09,5859.18,5732.59,5841.09,62610],["2018-01-29",5750.67,5750.67,5714.5,5714.5,40850],["2018-01-30",5696.42,5931.51,5696.42,5895.34,50760],["2018-01-31",5841.09,5895.34,5841.09,5859.18,3830],["2018-02-01",5895.34,5913.43,5786.84,5841.09,43520],["2018-02-02",5877.26,6238.94,5786.84,6076.18,67450],["2018-02-05",5732.59,5949.59,5732.59,5859.18,41910],["2018-02-06",5678.34,5768.76,5497.5,5750.67,8470],["2018-02-07",5786.84,5895.34,5786.84,5786.84,60650],["2018-02-08",5750.67,5804.92,5678.34,5678.34,53350],["2018-02-09",5678.34,5786.84,5678.34,5786.84,2830],["2018-02-12",5841.09,5859.18,5786.84,5786.84,48960],["2018-02-13",5841.09,5859.18,5786.84,5823.01,24620],["2018-02-21",5859.18,5877.26,5823.01,5877.26,20460],["2018-02-22",5786.84,5859.18,5569.83,5823.01,71910],["2018-02-23",5823.01,5823.01,5750.67,5823.01,14400],["2018-02-26",5823.01,5823.01,5823.01,5823.01,20030],["2018-02-27",5823.01,5823.01,5714.5,5786.84,19110],["2018-02-28",5786.84,5786.84,5714.5,5714.5,7680],["2018-03-01",5714.5,5714.5,5696.42,5714.5,15990],["2018-03-02",5714.5,5786.84,5714.5,5786.84,7810],["2018-03-05",5786.84,5786.84,5732.59,5750.67,4380],["2018-03-06",5750.67,5750.67,5678.34,5750.67,20220],["2018-03-07",5750.67,5786.84,5678.34,5750.67,9080],["2018-03-08",5786.84,5804.92,5606.0,5732.59,42710],["2018-03-09",5732.59,5750.67,5696.42,5732.59,12520],["2018-03-12",5786.84,5786.84,5425.16,5678.34,78950],["2018-03-13",5606.0,5714.5,5533.67,5642.17,50650],["2018-03-14",5678.34,5696.42,5533.67,5696.42,86540],["2018-03-15",5696.42,5750.67,5660.25,5696.42,78450],["2018-03-16",5714.5,5786.84,5714.5,5786.84,13960],["2018-03-19",5768.76,5768.76,5714.5,5750.67,16550],["2018-03-20",5768.76,5768.76,5750.67,5768.76,8510],["2018-03-21",5750.67,5786.84,5732.59,5786.84,16090],["2018-03-22",5786.84,5786.84,5678.34,5768.76,46990],["2018-03-23",5660.25,5786.84,5642.17,5714.5,19470],["2018-03-26",5714.5,5732.59,5678.34,5678.34,11070],["2018-03-27",5696.42,5786.84,5696.42,5786.84,5970],["2018-03-28",5714.5,6166.6,5714.5,6166.6,63930],["2018-03-29",6184.69,6184.69,5967.68,6003.85,35590],["2018-03-30",5913.43,5985.76,5913.43,5931.51,21950],["2018-04-02",5967.68,6040.01,5931.51,6040.01,11470],["2018-04-03",6003.85,6040.01,5859.18,5949.59,47090],["2018-04-04",5931.51,5931.51,5913.43,5931.51,7890],["2018-04-05",5931.51,5931.51,5913.43,5931.51,300],["2018-04-06",6058.1,6058.1,5859.18,5913.43,6550],["2018-04-09",5913.43,5931.51,5786.84,5913.43,45000],["2018-04-10",5913.43,5913.43,5714.5,5913.43,1070],["2018-04-11",6003.85,6003.85,6003.85,6003.85,10],["2018-04-12",6003.85,6058.1,5714.5,5768.76,19230],["2018-04-13",5859.18,5859.18,5786.84,5786.84,1420],["2018-04-16",5714.5,5895.34,5714.5,5895.34,29000],["2018-04-17",5804.92,5823.01,5786.84,5823.01,10950],["2018-04-18",5786.84,5877.26,5786.84,5841.09,25880],["2018-04-19",5841.09,5841.09,5750.67,5750.67,23340],["2018-04-20",5750.67,5786.84,5750.67,5786.84,6000],["2018-04-23",5786.84,5859.18,5678.34,5678.34,18920],["2018-04-24",5786.84,5786.84,5786.84,5786.84,150],["2018-04-26",5768.76,5786.84,5678.34,5786.84,17360],["2018-04-27",5750.67,5786.84,5750.67,5786.84,6220],["2018-05-02",5786.84,5786.84,5750.67,5786.84,23510],["2018-05-03",5786.84,5786.84,5750.67,5786.84,7800],["2018-05-04",5750.67,5786.84,5750.67,5786.84,7780],["2018-05-07",5913.43,5913.43,5750.67,5823.01,11650],["2018-05-08",5859.18,5859.18,5750.67,5786.84,11510],["2018-05-09",5877.26,5877.26,5750.67,5750.67,1800],["2018-05-10",5750.67,5859.18,5750.67,5859.18,11510],["2018-05-11",5841.09,5859.18,5823.01,5823.01,17670],["2018-05-14",5931.51,5931.51,5859.18,5895.34,31040],["2018-05-15",5967.68,5967.68,5859.18,5931.51,39480],["2018-05-16",5931.51,6184.69,5859.18,6184.69,159410],["2018-05-17",6003.85,6076.18,5967.68,6040.01,89650],["2018-05-18",5985.76,6003.85,5949.59,5949.59,40330],["2018-05-21",5967.68,6058.1,5931.51,6058.1,90260],["2018-05-22",6003.85,6021.93,5786.84,5859.18,36650],["2018-05-23",5786.84,5913.43,5786.84,5895.34,23230],["2018-05-24",5931.51,5931.51,5786.84,5895.34,12380],["2018-05-25",5895.34,5895.34,5750.67,5750.67,28130],["2018-05-28",5750.67,5786.84,5642.17,5696.42,90220],["2018-05-29",5716.84,5716.84,5553.5,5594.33,8770],["2018-05-30",5655.59,5655.59,5471.83,5573.92,23280],["2018-05-31",5553.5,5676.0,5471.83,5676.0,46090],["2018-06-01",5573.92,5573.92,5431.0,5471.83,102260],["2018-06-04",5471.83,5471.83,5349.33,5349.33,19960],["2018-06-05",5349.33,5349.33,5308.49,5349.33,41590],["2018-06-06",5390.16,5431.0,5349.33,5369.74,77370],["2018-06-07",5431.0,5431.0,5369.74,5410.58,2140],["2018-06-08",5410.58,5410.58,5349.33,5369.74,18120],["2018-06-11",5369.74,5390.16,5349.33,5369.74,22090],["2018-06-12",5349.33,5349.33,5267.66,5328.91,12140],["2018-06-13",5308.49,5349.33,5308.49,5308.49,8320],["2018-06-14",5390.16,5390.16,5308.49,5308.49,9270],["2018-06-15",5369.74,5369.74,5308.49,5328.91,14910],["2018-06-18",5390.16,5390.16,5308.49,5349.33,1900],["2018-06-19",5308.49,5308.49,4981.82,5083.9,38000],["2018-06-20",5083.9,5083.9,5063.49,5063.49,7160],["2018-06-21",5022.65,5185.99,4900.15,5145.15,7840],["2018-06-22",5145.15,5145.15,5002.23,5002.23,7380],["2018-06-25",5063.49,5083.9,4940.98,5043.07,4000],["2018-06-26",5002.23,5083.9,5002.23,5083.9,7040],["2018-06-27",5083.9,5083.9,4981.82,5043.07,24380],["2018-06-28",5063.49,5104.32,5022.65,5063.49,5960],["2018-06-29",5083.9,5124.74,5083.9,5104.32,40000],["2018-07-02",5124.74,5226.82,4900.15,5002.23,26920],["2018-07-03",5043.07,5043.07,4900.15,4940.98,26500],["2018-07-04",5063.49,5063.49,4818.48,4981.82,7860],["2018-07-05",4981.82,4981.82,4818.48,4859.31,53050],["2018-07-06",4818.48,4900.15,4818.48,4900.15,38230],["2018-07-09",4736.81,4900.15,4736.81,4798.06,20500],["2018-07-10",4757.23,5104.32,4757.23,5002.23,8120],["2018-07-11",5002.23,5002.23,4757.23,4838.9,13510],["2018-07-12",4900.15,4900.15,4818.48,4838.9,3890],["2018-07-13",4838.9,4961.4,4757.23,4859.31,6950],["2018-07-16",4859.31,4859.31,4838.9,4859.31,6220],["2018-07-17",4859.31,4859.31,4655.14,4716.39,60070],["2018-07-18",4818.48,4818.48,4716.39,4798.06,27180],["2018-07-19",4900.15,4900.15,4798.06,4818.48,11130],["2018-07-20",4879.73,4879.73,4777.64,4818.48,20730],["2018-07-23",4900.15,4900.15,4818.48,4879.73,36600],["2018-07-24",4879.73,4879.73,4818.48,4838.9,11810],["2018-07-25",4818.48,4900.15,4818.48,4900.15,28820],["2018-07-26",4818.48,4900.15,4818.48,4859.31,5050],["2018-07-27",4859.31,4859.31,4818.48,4818.48,17670],["2018-07-30",4818.48,4818.48,4798.06,4798.06,21120],["2018-07-31",4777.64,4818.48,4757.23,4818.48,8940],["2018-08-01",4838.9,4879.73,4818.48,4879.73,21510],["2018-08-02",4879.73,4879.73,4777.64,4859.31,11570],["2018-08-03",4900.15,5002.23,4900.15,4900.15,17000],["2018-08-06",4900.15,4900.15,4900.15,4900.15,200],["2018-08-07",4900.15,4940.98,4900.15,4940.98,7240],["2018-08-08",4900.15,4961.4,4900.15,4961.4,21440],["2018-08-09",4900.15,4940.98,4900.15,4920.56,3110],["2018-08-10",4900.15,4900.15,4879.73,4879.73,15110],["2018-08-13",4900.15,4920.56,4900.15,4900.15,2900],["2018-08-14",4940.98,4940.98,4900.15,4940.98,820],["2018-08-15",4879.73,4981.82,4879.73,4981.82,19320],["2018-08-16",4920.56,5022.65,4900.15,5022.65,6010],["2018-08-17",5022.65,5022.65,4961.4,4961.4,5120],["2018-08-20",4981.82,4981.82,4940.98,4961.4,3320],["2018-08-21",4961.4,4961.4,4961.4,4961.4,1540],["2018-08-22",4900.15,4940.98,4900.15,4940.98,2940],["2018-08-23",5063.49,5063.49,4981.82,4981.82,4990],["2018-08-24",5022.65,5043.07,5022.65,5043.07,11980],["2018-08-27",5043.07,5043.07,5043.07,5043.07,1100],["2018-08-28",5043.07,5063.49,5022.65,5063.49,2150],["2018-08-29",5063.49,5083.9,5063.49,5063.49,4390],["2018-08-30",5226.82,5226.82,5063.49,5104.32,3520],["2018-08-31",5063.49,5063.49,5063.49,5063.49,3000],["2018-09-04",5022.65,5206.41,4900.15,5002.23,3170],["2018-09-05",5022.65,5104.32,5022.65,5104.32,410],["2018-09-06",5104.32,5104.32,5022.65,5083.9,2060],["2018-09-07",5022.65,5063.49,5002.23,5063.49,3420],["2018-09-10",5104.32,5104.32,5022.65,5022.65,30],["2018-09-11",5145.15,5145.15,5022.65,5022.65,30],["2018-09-12",5002.23,5063.49,5002.23,5063.49,3560],["2018-09-13",5043.07,5083.9,5043.07,5043.07,2030],["2018-09-14",5043.07,5083.9,5043.07,5083.9,110],["2018-09-17",5043.07,5124.74,5043.07,5124.74,3250],["2018-09-18",5022.65,5124.74,5002.23,5124.74,25740],["2018-09-19",4777.64,5104.32,4777.64,5022.65,2960],["2018-09-20",5124.74,5165.57,5063.49,5104.32,5430],["2018-09-21",5104.32,5165.57,5043.07,5165.57,22180],["2018-09-24",5165.57,5185.99,5104.32,5104.32,9080],["2018-09-25",5145.15,5390.16,5063.49,5145.15,18650],["2018-09-26",5145.15,5145.15,5063.49,5083.9,20300],["2018-09-27",5104.32,5145.15,5104.32,5145.15,2860],["2018-09-28",5104.32,5165.57,5104.32,5145.15,3660],["2018-10-01",5145.15,5206.41,5104.32,5206.41,8740],["2018-10-02",5206.41,5206.41,5145.15,5145.15,11690],["2018-10-03",5267.66,5267.66,5145.15,5165.57,13850],["2018-10-04",5185.99,5247.24,5185.99,5247.24,6380],["2018-10-05",5165.57,5390.16,5165.57,5247.24,27410],["2018-10-08",5288.08,5288.08,5226.82,5226.82,700],["2018-10-09",5267.66,5267.66,5206.41,5226.82,2390],["2018-10-10",5185.99,5185.99,5145.15,5185.99,7940],["2018-10-11",5083.9,5124.74,5063.49,5083.9,46320],["2018-10-12",5083.9,5206.41,5063.49,5185.99,17170],["2018-10-15",5083.9,5083.9,5083.9,5083.9,10],["2018-10-16",5083.9,5206.41,5083.9,5104.32,10030],["2018-10-17",5145.15,5206.41,5104.32,5165.57,6180],["2018-10-18",5185.99,5185.99,5124.74,5145.15,1810],["2018-10-19",5104.32,5165.57,5083.9,5165.57,2610],["2018-10-22",5165.57,5165.57,5104.32,5165.57,2410],["2018-10-23",5124.74,5124.74,5083.9,5104.32,8630],["2018-10-24",4940.98,5124.74,4940.98,5083.9,4550],["2018-10-25",5083.9,5145.15,5063.49,5083.9,11000],["2018-10-26",5083.9,5124.74,5063.49,5124.74,21770],["2018-10-29",5165.57,5165.57,5165.57,5165.57,10],["2018-10-30",5185.99,5185.99,5043.07,5043.07,20],["2018-10-31",5063.49,5145.15,5063.49,5145.15,8630],["2018-11-01",5063.49,5063.49,5063.49,5063.49,8040],["2018-11-02",5063.49,5063.49,5063.49,5063.49,1990],["2018-11-05",5063.49,5063.49,5063.49,5063.49,100],["2018-11-06",5063.49,5063.49,5063.49,5063.49,0],["2018-11-07",5063.49,5104.32,5063.49,5104.32,1670],["2018-11-08",5104.32,5165.57,5104.32,5104.32,4600],["2018-11-09",5104.32,5104.32,5104.32,5104.32,7650],["2018-11-12",5104.32,5185.99,5104.32,5185.99,100],["2018-11-13",5083.9,5083.9,4940.98,5063.49,7040],["2018-11-14",5083.9,5083.9,5063.49,5063.49,8980],["2018-11-15",5104.32,5124.74,5063.49,5124.74,5090],["2018-11-16",5063.49,5063.49,5063.49,5063.49,1200],["2018-11-19",5063.49,5165.57,5043.07,5165.57,3060],["2018-11-20",5063.49,5124.74,5002.23,5124.74,790],["2018-11-21",5124.74,5124.74,5104.32,5104.32,3600],["2018-11-22",5063.49,5063.49,5063.49,5063.49,500],["2018-11-23",5063.49,5083.9,5063.49,5063.49,2300],["2018-11-26",5226.82,5226.82,5063.49,5226.82,1020],["2018-11-27",5226.82,5247.24,5083.9,5226.82,2100],["2018-11-28",5124.74,5124.74,5104.32,5104.32,3050],["2018-11-29",5124.74,5124.74,5083.9,5083.9,6380],["2018-11-30",5063.49,5063.49,5063.49,5063.49,3410],["2018-12-03",5063.49,5104.32,5063.49,5104.32,4680],["2018-12-04",5104.32,5104.32,5063.49,5063.49,15690],["2018-12-05",5124.74,5124.74,5063.49,5063.49,4240],["2018-12-06",5063.49,5063.49,5043.07,5063.49,13640],["2018-12-07",5043.07,5063.49,5043.07,5063.49,3300],["2018-12-10",5063.49,5063.49,4981.82,5022.65,12270],["2018-12-11",5083.9,5083.9,4981.82,4981.82,3190],["2018-12-12",4981.82,4981.82,4981.82,4981.82,4240],["2018-12-13",4981.82,5002.23,4900.15,4900.15,26200],["2018-12-14",4900.15,5083.9,4900.15,4920.56,4500],["2018-12-17",4920.56,4920.56,4900.15,4920.56,11170],["2018-12-18",4900.15,4900.15,4818.48,4818.48,14310],["2018-12-19",4818.48,4900.15,4818.48,4900.15,14100],["2018-12-20",5104.32,5104.32,4900.15,4900.15,6000],["2018-12-21",4920.56,4920.56,4879.73,4879.73,13480],["2018-12-24",4879.73,4900.15,4736.81,4818.48,10140],["2018-12-25",4818.48,4818.48,4736.81,4818.48,12260],["2018-12-26",4818.48,4818.48,4777.64,4818.48,1730],["2018-12-27",4491.8,4818.48,4491.8,4818.48,1520],["2018-12-28",4818.48,4818.48,4777.64,4818.48,5500],["2019-01-02",4900.15,4900.15,4900.15,4900.15,1000],["2019-01-03",4859.31,4859.31,4818.48,4859.31,13060],["2019-01-04",4818.48,4859.31,4818.48,4859.31,10640],["2019-01-07",4859.31,4859.31,4798.06,4818.48,5440],["2019-01-08",5063.49,5063.49,4798.06,4818.48,18940],["2019-01-09",4818.48,5063.49,4818.48,4818.48,20020],["2019-01-10",4818.48,4879.73,4818.48,4818.48,19370],["2019-01-11",4818.48,4818.48,4818.48,4818.48,8300],["2019-01-14",4818.48,4818.48,4818.48,4818.48,380],["2019-01-15",4777.64,4818.48,4736.81,4818.48,5720],["2019-01-16",4818.48,4818.48,4818.48,4818.48,9760],["2019-01-17",4818.48,4818.48,4818.48,4818.48,5000],["2019-01-18",4818.48,4818.48,4818.48,4818.48,0],["2019-01-21",4695.97,4798.06,4695.97,4695.97,7480],["2019-01-22",4695.97,4695.97,4593.89,4614.3,13410],["2019-01-23",4675.56,4675.56,4593.89,4593.89,4110],["2019-01-24",4614.3,4655.14,4593.89,4593.89,11510],["2019-01-25",4614.3,4614.3,4593.89,4593.89,13350],["2019-01-28",4593.89,4614.3,4573.47,4614.3,9110],["2019-01-29",4634.72,4818.48,4634.72,4655.14,7050],["2019-01-30",4655.14,4655.14,4614.3,4614.3,2300],["2019-01-31",4614.3,4859.31,4389.71,4491.8,10610],["2019-02-01",4614.3,4614.3,4348.88,4348.88,4500],["2019-02-11",4369.3,4532.64,4369.3,4532.64,1680],["2019-02-12",4532.64,4573.47,4532.64,4532.64,4280],["2019-02-13",4593.89,4614.3,4532.64,4553.05,12540],["2019-02-14",4614.3,4695.97,4553.05,4553.05,16870],["2019-02-15",4675.56,4675.56,4593.89,4634.72,17010],["2019-02-18",4655.14,4675.56,4655.14,4675.56,12200],["2019-02-19",4695.97,4695.97,4655.14,4675.56,2770],["2019-02-20",4675.56,4675.56,4512.22,4512.22,2250],["2019-02-21",4695.97,4695.97,4655.14,4655.14,20],["2019-02-22",4655.14,4655.14,4655.14,4655.14,2720],["2019-02-25",4614.3,4614.3,4593.89,4614.3,4250],["2019-02-26",4614.3,4675.56,4614.3,4614.3,2200],["2019-02-27",4655.14,4655.14,4614.3,4614.3,6310],["2019-02-28",4614.3,4614.3,4593.89,4593.89,3140],["2019-03-01",4655.14,4675.56,4614.3,4614.3,6030],["2019-03-04",4614.3,4695.97,4614.3,4695.97,32990],["2019-03-05",4634.72,4736.81,4634.72,4736.81,50990],["2019-03-06",4818.48,5063.49,4695.97,4716.39,46000],["2019-03-07",4716.39,4777.64,4716.39,4716.39,30090],["2019-03-08",4736.81,4859.31,4736.81,4777.64,62310],["2019-03-11",4736.81,4900.15,4736.81,4859.31,38810],["2019-03-12",4859.31,4900.15,4818.48,4879.73,5870],["2019-03-13",4900.15,4981.82,4879.73,4961.4,3600],["2019-03-14",4940.98,4940.98,4675.56,4900.15,60490],["2019-03-15",4900.15,4920.56,4900.15,4920.56,8560],["2019-03-18",4940.98,5043.07,4940.98,5022.65,13730],["2019-03-19",4900.15,5083.9,4900.15,4940.98,19620],["2019-03-20",4818.48,4900.15,4736.81,4900.15,13050],["2019-03-21",4900.15,4920.56,4900.15,4900.15,500],["2019-03-22",4838.9,4920.56,4838.9,4920.56,4020],["2019-03-25",4859.31,4920.56,4859.31,4920.56,6110],["2019-03-26",4900.15,4920.56,4818.48,4900.15,19520],["2019-03-27",4838.9,4920.56,4838.9,4920.56,1230],["2019-03-28",4900.15,4900.15,4859.31,4859.31,850],["2019-03-29",4859.31,4859.31,4818.48,4818.48,5090],["2019-04-01",4798.06,4838.9,4798.06,4798.06,2410],["2019-04-02",4900.15,4961.4,4900.15,4961.4,3030],["2019-04-03",4798.06,4900.15,4798.06,4900.15,4550],["2019-04-04",4900.15,4900.15,4900.15,4900.15,200],["2019-04-05",4859.31,4920.56,4838.9,4838.9,9030],["2019-04-08",4859.31,4900.15,4818.48,4900.15,2830],["2019-04-09",4818.48,4900.15,4818.48,4900.15,110],["2019-04-10",4900.15,4900.15,4900.15,4900.15,2030],["2019-04-11",4859.31,4961.4,4859.31,4900.15,70],["2019-04-12",4838.9,4940.98,4838.9,4900.15,3750],["2019-04-16",4920.56,4920.56,4838.9,4838.9,1000],["2019-04-17",4900.15,4900.15,4838.9,4879.73,11520],["2019-04-18",4859.31,4900.15,4798.06,4879.73,11070],["2019-04-19",4900.15,4900.15,4818.48,4818.48,900],["2019-04-22",4879.73,4981.82,4859.31,4981.82,930],["2019-04-23",4981.82,4981.82,4879.73,4879.73,980],["2019-04-24",4900.15,4900.15,4879.73,4900.15,23390],["2019-04-25",4900.15,4900.15,4859.31,4879.73,6740],["2019-04-26",4900.15,4900.15,4900.15,4900.15,2230],["2019-05-02",4900.15,4900.15,4859.31,4859.31,5640],["2019-05-03",4900.15,4900.15,4879.73,4900.15,1930],["2019-05-06",5022.65,5022.65,4879.73,4920.56,9670],["2019-05-07",4940.98,4940.98,4838.9,4920.56,16310],["2019-05-08",4920.56,4920.56,4838.9,4900.15,3730],["2019-05-09",4940.98,4940.98,4920.56,4940.98,4920],["2019-05-10",4940.98,4940.98,4920.56,4920.56,270],["2019-05-13",4900.15,4940.98,4900.15,4940.98,3200],["2019-05-14",4940.98,4981.82,4940.98,4940.98,3520],["2019-05-15",4940.98,4961.4,4900.15,4900.15,1230],["2019-05-16",4900.15,4900.15,4838.9,4838.9,10220],["2019-05-17",4838.9,4981.82,4798.06,4981.82,34390],["2019-05-20",4981.82,5083.9,4981.82,5083.9,13070],["2019-05-21",5083.9,5083.9,5043.07,5043.07,2410],["2019-05-22",5063.49,5063.49,5002.23,5002.23,248520],["2019-05-23",5251.21,5251.21,5092.77,5138.04,33300],["2019-05-24",5138.04,5296.48,5002.23,5273.85,24120],["2019-05-27",5115.41,5115.41,4979.6,4979.6,254930],["2019-05-28",5002.23,5070.14,4979.6,4979.6,36090],["2019-05-29",4979.6,5024.87,4956.96,4956.96,3010],["2019-05-30",5002.23,5047.5,4956.96,4956.96,19390],["2019-05-31",4956.96,5024.87,4956.96,4979.6,1330],["2019-06-03",4979.6,4979.6,4911.7,4911.7,4480],["2019-06-04",4843.79,5251.21,4843.79,4934.33,60340],["2019-06-05",4979.6,5070.14,4979.6,4979.6,4460],["2019-06-06",5160.68,5183.31,4979.6,4979.6,6610],["2019-06-07",5070.14,5115.41,4979.6,5024.87,84450],["2019-06-10",4979.6,4979.6,4934.33,4934.33,24600],["2019-06-11",4934.33,4979.6,4889.06,4956.96,39330],["2019-06-12",4956.96,4956.96,4911.7,4934.33,3210],["2019-06-13",4911.7,4934.33,4911.7,4934.33,3330],["2019-06-14",4889.06,4934.33,4889.06,4889.06,430],["2019-06-17",4889.06,4956.96,4889.06,4956.96,9290],["2019-06-18",4979.6,4979.6,4889.06,4979.6,720],["2019-06-19",4934.33,4979.6,4889.06,4889.06,24180],["2019-06-20",4889.06,4956.96,4889.06,4956.96,8230],["2019-06-21",4956.96,5002.23,4956.96,4979.6,990],["2019-06-24",4979.6,4979.6,4979.6,4979.6,7880],["2019-06-25",4979.6,5183.31,4979.6,5115.41,8280],["2019-06-26",5070.14,5070.14,4979.6,5070.14,1730],["2019-06-27",4979.6,5070.14,4956.96,5047.5,2990],["2019-06-28",4979.6,5047.5,4979.6,5047.5,30],["2019-07-01",5047.5,5070.14,5047.5,5047.5,340],["2019-07-02",4979.6,5070.14,4979.6,4979.6,2210],["2019-07-03",4979.6,5024.87,4979.6,5024.87,10160],["2019-07-04",4979.6,4979.6,4979.6,4979.6,9690],["2019-07-05",4979.6,4979.6,4866.43,4979.6,840],["2019-07-08",4979.6,4979.6,4956.96,4956.96,60],["2019-07-09",4934.33,5115.41,4889.06,4889.06,6800],["2019-07-10",4889.06,4889.06,4843.79,4843.79,5220],["2019-07-11",4911.7,4934.33,4911.7,4911.7,6120],["2019-07-12",4911.7,4911.7,4911.7,4911.7,0],["2019-07-15",4889.06,4934.33,4843.79,4934.33,110],["2019-07-16",4956.96,4956.96,4956.96,4956.96,10],["2019-07-17",4956.96,4956.96,4956.96,4956.96,300],["2019-07-18",4956.96,4956.96,4956.96,4956.96,940],["2019-07-19",4956.96,4979.6,4889.06,4979.6,2230],["2019-07-22",4934.33,4934.33,4775.89,4821.16,7050],["2019-07-23",4843.79,4979.6,4798.52,4956.96,310],["2019-07-24",4956.96,4956.96,4798.52,4934.33,900],["2019-07-25",4843.79,4843.79,4843.79,4843.79,1040],["2019-07-26",4866.43,4866.43,4843.79,4843.79,1000],["2019-07-29",4798.52,4889.06,4775.89,4889.06,3210],["2019-07-30",4889.06,4911.7,4798.52,4911.7,300],["2019-07-31",4821.16,4889.06,4798.52,4889.06,3480],["2019-08-01",4889.06,4889.06,4798.52,4843.79,1970],["2019-08-02",4843.79,4889.06,4843.79,4843.79,6020],["2019-08-05",4843.79,4889.06,4821.16,4821.16,2290],["2019-08-06",4821.16,4934.33,4821.16,4821.16,27550],["2019-08-07",4821.16,4843.79,4821.16,4843.79,6040],["2019-08-08",4843.79,4934.33,4843.79,4911.7,11390],["2019-08-09",4911.7,5024.87,4911.7,5024.87,9530],["2019-08-12",5024.87,5070.14,5024.87,5047.5,2950],["2019-08-13",5047.5,5387.02,5047.5,5387.02,51360],["2019-08-14",5658.63,5658.63,5387.02,5409.65,18630],["2019-08-15",5273.85,5522.83,5273.85,5409.65,28220],["2019-08-16",5387.02,5432.29,5251.21,5432.29,5130],["2019-08-19",5387.02,5409.65,5341.75,5341.75,7130],["2019-08-20",5296.48,5341.75,5183.31,5341.75,12450],["2019-08-21",5205.94,5341.75,5205.94,5341.75,8690],["2019-08-22",5341.75,5341.75,5205.94,5341.75,3970],["2019-08-23",5228.58,5319.12,5228.58,5319.12,90],["2019-08-26",5319.12,5319.12,5251.21,5251.21,2700],["2019-08-27",5251.21,5296.48,5251.21,5251.21,22330],["2019-08-28",5296.48,5296.48,5205.94,5205.94,1790],["2019-08-29",5205.94,5205.94,5205.94,5205.94,0],["2019-08-30",5296.48,5296.48,5251.21,5296.48,17130],["2019-09-03",5251.21,5319.12,5251.21,5319.12,2920],["2019-09-04",5319.12,5319.12,5183.31,5183.31,1690],["2019-09-05",5273.85,5273.85,5183.31,5183.31,3200],["2019-09-06",5183.31,5273.85,5160.68,5273.85,5110],["2019-09-09",5273.85,5364.39,5273.85,5364.39,11000],["2019-09-10",5341.75,5341.75,5273.85,5273.85,3920],["2019-09-11",5205.94,5205.94,5205.94,5205.94,2400],["2019-09-12",5183.31,5273.85,5183.31,5273.85,20],["2019-09-13",5205.94,5205.94,5183.31,5183.31,2150],["2019-09-16",5138.04,5160.68,5138.04,5138.04,4630],["2019-09-17",5341.75,5341.75,5160.68,5160.68,30],["2019-09-18",5160.68,5205.94,5160.68,5205.94,900],["2019-09-19",5205.94,5205.94,5205.94,5205.94,0],["2019-09-20",5115.41,5341.75,5115.41,5341.75,30],["2019-09-23",5251.21,5251.21,5205.94,5205.94,810],["2019-09-24",5205.94,5228.58,5205.94,5205.94,5230],["2019-09-25",5228.58,5228.58,5228.58,5228.58,560],["2019-09-26",5228.58,5228.58,5205.94,5205.94,5550],["2019-09-27",5205.94,5205.94,5183.31,5205.94,2960],["2019-09-30",5205.94,5319.12,5160.68,5228.58,145820],["2019-10-01",5228.58,5251.21,5205.94,5205.94,27040],["2019-10-02",5205.94,5205.94,5160.68,5205.94,12250],["2019-10-03",5205.94,5205.94,5205.94,5205.94,1700],["2019-10-04",5205.94,5205.94,5205.94,5205.94,2370],["2019-10-07",5273.85,5273.85,5251.21,5273.85,320],["2019-10-08",5228.58,5296.48,5228.58,5296.48,1280],["2019-10-09",5273.85,5319.12,5273.85,5319.12,2820],["2019-10-10",5319.12,5341.75,5296.48,5319.12,27320],["2019-10-11",5319.12,5387.02,5319.12,5364.39,2330],["2019-10-14",5364.39,5364.39,5341.75,5364.39,22060],["2019-10-15",5341.75,5341.75,5341.75,5341.75,10100],["2019-10-16",5341.75,5341.75,5341.75,5341.75,220],["2019-10-17",5251.21,5341.75,5251.21,5341.75,60],["2019-10-18",5319.12,5432.29,5251.21,5432.29,43080],["2019-10-21",5432.29,5432.29,5432.29,5432.29,2820],["2019-10-22",5477.56,5477.56,5477.56,5477.56,20],["2019-10-23",5432.29,5477.56,5432.29,5477.56,600],["2019-10-24",5341.75,5432.29,5251.21,5251.21,7050],["2019-10-25",5387.02,5387.02,5251.21,5296.48,5360],["2019-10-28",5296.48,5296.48,5115.41,5115.41,5300],["2019-10-29",5251.21,5296.48,5251.21,5251.21,4010],["2019-10-30",5296.48,5432.29,5296.48,5296.48,5110],["2019-10-31",5251.21,5251.21,5251.21,5251.21,2020],["2019-11-01",5251.21,5251.21,5251.21,5251.21,0],["2019-11-04",5228.58,5251.21,5205.94,5251.21,17160],["2019-11-05",5160.68,5205.94,5138.04,5160.68,17860],["2019-11-06",5160.68,5183.31,5138.04,5160.68,29550],["2019-11-07",5160.68,5160.68,5160.68,5160.68,25140],["2019-11-08",5160.68,5160.68,5160.68,5160.68,20],["2019-11-11",5160.68,5160.68,5115.41,5115.41,30630],["2019-11-12",5115.41,5115.41,5092.77,5115.41,4720],["2019-11-13",5205.94,5205.94,5205.94,5205.94,30],["2019-11-14",5205.94,5205.94,5205.94,5205.94,2630],["2019-11-15",5205.94,5205.94,5205.94,5205.94,470],["2019-11-18",5251.21,5251.21,5138.04,5138.04,17470],["2019-11-19",5138.04,5160.68,5138.04,5138.04,3530],["2019-11-20",5160.68,5160.68,5115.41,5160.68,4990],["2019-11-21",5251.21,5251.21,5251.21,5251.21,10],["2019-11-22",5251.21,5251.21,5251.21,5251.21,0],["2019-11-25",5138.04,5138.04,5115.41,5115.41,1000],["2019-11-26",5251.21,5296.48,5251.21,5251.21,2030],["2019-11-27",5296.48,5296.48,5296.48,5296.48,10],["2019-11-28",5341.75,5341.75,5138.04,5138.04,1020],["2019-11-29",5138.04,5138.04,5138.04,5138.04,420],["2019-12-02",5341.75,5341.75,5341.75,5341.75,2690],["2019-12-03",5205.94,5251.21,5183.31,5183.31,520],["2019-12-04",5251.21,5296.48,5160.68,5251.21,7840],["2019-12-05",5251.21,5251.21,5251.21,5251.21,0],["2019-12-06",5273.85,5273.85,5205.94,5205.94,30390],["2019-12-09",5205.94,5205.94,5205.94,5205.94,0],["2019-12-10",5296.48,5387.02,5296.48,5341.75,6830],["2019-12-11",5341.75,5432.29,5341.75,5432.29,270],["2019-12-12",5387.02,5387.02,5387.02,5387.02,710],["2019-12-13",5387.02,5432.29,5341.75,5432.29,32690],["2019-12-16",5454.92,5568.1,5454.92,5477.56,6800],["2019-12-17",5500.19,5500.19,5477.56,5500.19,9870],["2019-12-18",5500.19,5500.19,5432.29,5432.29,1690],["2019-12-19",5477.56,5477.56,5341.75,5341.75,2010],["2019-12-20",5432.29,5432.29,5409.65,5432.29,198460],["2019-12-23",5679.21,5679.21,5580.44,5580.44,12390],["2019-12-24",5580.44,5629.83,5531.06,5629.83,130],["2019-12-25",5456.98,5629.83,5456.98,5481.67,192210],["2019-12-26",5481.67,5481.67,5432.29,5481.67,1320],["2019-12-27",5456.98,5456.98,5456.98,5456.98,30],["2019-12-30",5580.44,5580.44,5432.29,5580.44,2840],["2019-12-31",5481.67,5481.67,5481.67,5481.67,200],["2020-01-02",5481.67,5555.75,5481.67,5531.06,910],["2020-01-03",5580.44,5580.44,5432.29,5531.06,11520],["2020-01-06",5432.29,5506.37,5333.52,5506.37,4900],["2020-01-07",5506.37,5506.37,5506.37,5506.37,0],["2020-01-08",5506.37,5506.37,5506.37,5506.37,0],["2020-01-09",5382.91,5531.06,5259.44,5531.06,3500],["2020-01-10",5531.06,5531.06,5432.29,5432.29,2050],["2020-01-13",5580.44,5580.44,5382.91,5382.91,530],["2020-01-14",5580.44,5580.44,5580.44,5580.44,20],["2020-01-15",5580.44,5580.44,5580.44,5580.44,2050],["2020-01-16",5629.83,5629.83,5629.83,5629.83,2000],["2020-01-17",5358.21,5629.83,5333.52,5629.83,16010],["2020-01-20",5679.21,5679.21,5580.44,5580.44,18000],["2020-01-21",5629.83,5629.83,5580.44,5580.44,2930],["2020-01-22",5580.44,5654.52,5580.44,5654.52,3020],["2020-01-30",5629.83,5629.83,5629.83,5629.83,5290],["2020-01-31",5629.83,5629.83,5531.06,5531.06,10120],["2020-02-03",5531.06,5580.44,5333.52,5481.67,20000],["2020-02-04",5481.67,5531.06,5382.91,5432.29,14950],["2020-02-05",5432.29,5481.67,5432.29,5481.67,7510],["2020-02-06",5481.67,5531.06,5481.67,5506.37,5510],["2020-02-07",5531.06,5531.06,5506.37,5531.06,8630],["2020-02-10",5531.06,5531.06,5531.06,5531.06,300],["2020-02-11",5531.06,5580.44,5432.29,5580.44,21820],["2020-02-12",5580.44,5580.44,5531.06,5531.06,4890],["2020-02-13",5531.06,5531.06,5531.06,5531.06,8440],["2020-02-14",5531.06,5531.06,5481.67,5531.06,7910],["2020-02-17",5531.06,5531.06,5481.67,5531.06,10720],["2020-02-18",5531.06,5531.06,5531.06,5531.06,10220],["2020-02-19",5531.06,5531.06,5531.06,5531.06,1180],["2020-02-20",5531.06,5605.14,5531.06,5555.75,6390],["2020-02-21",5555.75,5555.75,5555.75,5555.75,0],["2020-02-24",5432.29,5432.29,5432.29,5432.29,5300],["2020-02-25",5432.29,5580.44,5432.29,5580.44,2300],["2020-02-26",5407.6,5407.6,5407.6,5407.6,10],["2020-02-27",5407.6,5407.6,5407.6,5407.6,0],["2020-02-28",5555.75,5555.75,5555.75,5555.75,10],["2020-03-02",5629.83,5629.83,5555.75,5555.75,80],["2020-03-03",5555.75,5555.75,5531.06,5531.06,2520],["2020-03-04",5531.06,5531.06,5531.06,5531.06,0],["2020-03-05",5555.75,5555.75,5531.06,5531.06,640],["2020-03-06",5531.06,5580.44,5531.06,5580.44,5220],["2020-03-09",5531.06,5531.06,5432.29,5432.29,710],["2020-03-10",5432.29,5506.37,5432.29,5506.37,530],["2020-03-11",5432.29,5506.37,5358.21,5506.37,210],["2020-03-12",5382.91,5456.98,5259.44,5259.44,4460],["2020-03-13",5185.37,5185.37,5061.91,5185.37,11710],["2020-03-16",5185.37,5382.91,5185.37,5382.91,690],["2020-03-17",5210.06,5333.52,5210.06,5333.52,680],["2020-03-18",5432.29,5531.06,5432.29,5531.06,11170],["2020-03-19",5481.67,5555.75,5481.67,5555.75,5380],["2020-03-20",5555.75,5654.52,5555.75,5629.83,13790],["2020-03-23",5382.91,5531.06,5259.44,5259.44,9580],["2020-03-24",5185.37,5259.44,4963.14,5259.44,5690],["2020-03-25",5135.98,5432.29,5135.98,5432.29,5880],["2020-03-26",5407.6,5432.29,5234.75,5234.75,10050],["2020-03-27",5456.98,5456.98,5259.44,5284.14,1310],["2020-03-30",4918.69,5210.06,4918.69,5210.06,20190],["2020-03-31",5210.06,5234.75,5086.6,5086.6,740],["2020-04-01",5086.6,5234.75,5037.21,5234.75,6420],["2020-04-03",5234.75,5234.75,5037.21,5061.91,7080],["2020-04-06",5061.91,5382.91,5037.21,5333.52,3320],["2020-04-07",5185.37,5308.83,5185.37,5185.37,670],["2020-04-08",5185.37,5284.14,5135.98,5135.98,1850],["2020-04-09",5234.75,5308.83,5185.37,5308.83,1550],["2020-04-10",5333.52,5333.52,5333.52,5333.52,740],["2020-04-13",5185.37,5333.52,5185.37,5333.52,1010],["2020-04-14",5333.52,5382.91,5160.68,5160.68,2100],["2020-04-15",5234.75,5432.29,5234.75,5407.6,1050],["2020-04-16",5580.44,5580.44,5284.14,5333.52,70],["2020-04-17",5333.52,5382.91,5284.14,5284.14,7940],["2020-04-20",5234.75,5531.06,5234.75,5531.06,13560],["2020-04-21",5358.21,5531.06,5234.75,5531.06,8110],["2020-04-22",5506.37,5506.37,5481.67,5506.37,100],["2020-04-23",5506.37,5506.37,5308.83,5308.83,30],["2020-04-24",5333.52,5333.52,5333.52,5333.52,20],["2020-04-27",5333.52,5432.29,5333.52,5382.91,2000],["2020-04-28",5481.67,5481.67,5481.67,5481.67,10],["2020-04-29",5481.67,5481.67,5481.67,5481.67,10],["2020-05-04",5284.14,5432.29,5284.14,5432.29,60],["2020-05-05",5432.29,5432.29,5432.29,5432.29,28050],["2020-05-06",5432.29,5481.67,5432.29,5481.67,10700],["2020-05-07",5531.06,5679.21,5531.06,5679.21,14370],["2020-05-08",5679.21,5827.37,5679.21,5827.37,18500],["2020-05-11",5876.75,5901.44,5876.75,5876.75,5470],["2020-05-12",5876.75,5901.44,5852.06,5852.06,550],["2020-05-13",5876.75,5926.13,5876.75,5926.13,6460],["2020-05-14",5605.14,5926.13,5605.14,5926.13,410],["2020-05-15",5926.13,5926.13,5728.6,5728.6,2850],["2020-05-18",5728.6,6074.29,5728.6,6074.29,6460],["2020-05-19",6074.29,6123.67,5926.13,6123.67,6320],["2020-05-20",6123.67,6123.67,5926.13,6098.98,1340],["2020-05-21",6074.29,6074.29,5926.13,5926.13,8090],["2020-05-22",5926.13,6024.9,5926.13,5926.13,3000],["2020-05-25",5926.13,5975.52,5926.13,5975.52,2650],["2020-05-26",6024.9,6123.67,6024.9,6123.67,3500],["2020-05-27",6345.9,6345.9,5926.13,6173.06,50],["2020-05-28",6074.29,6222.44,6074.29,6222.44,2260],["2020-05-29",6222.44,6222.44,6222.44,6222.44,0],["2020-06-01",6173.06,6173.06,5975.52,6098.98,3680],["2020-06-02",6123.67,6173.06,6123.67,6173.06,13050],["2020-06-03",6098.98,6098.98,6098.98,6098.98,10],["2020-06-04",6222.44,6419.98,6222.44,6247.13,20210],["2020-06-05",6222.44,6395.29,6222.44,6271.83,3080],["2020-06-08",6173.06,6666.9,6173.06,6247.13,19840],["2020-06-09",6173.06,6222.44,5975.52,6222.44,15770],["2020-06-10",6173.06,6173.06,6173.06,6173.06,3230],["2020-06-11",6173.06,6370.59,6173.06,6296.52,26780],["2020-06-12",6173.06,6271.83,6173.06,6271.83,4890],["2020-06-15",6370.59,6370.59,6173.06,6173.06,25900],["2020-06-16",6173.06,6271.83,6173.06,6247.13,12540],["2020-06-17",6321.21,6321.21,6222.44,6247.13,10060],["2020-06-18",6247.13,6271.83,6247.13,6271.83,5700],["2020-06-19",6321.21,6321.21,6247.13,6247.13,10640],["2020-06-22",6271.83,6271.83,6247.13,6247.13,3850],["2020-06-23",6247.13,6321.21,6247.13,6321.21,2650],["2020-06-24",6296.52,6321.21,6271.83,6321.21,7190],["2020-06-25",6296.52,6321.21,6296.52,6321.21,1100],["2020-06-26",6321.21,6321.21,6247.13,6321.21,2130],["2020-06-29",6321.21,6321.21,6247.13,6296.52,10370],["2020-06-30",6247.13,6296.52,6247.13,6296.52,140],["2020-07-01",6296.52,6321.21,6296.52,6321.21,2140],["2020-07-02",6321.21,6716.29,6321.21,6617.52,26630],["2020-07-03",6740.98,6740.98,6568.13,6716.29,13280],["2020-07-06",6716.29,6716.29,6518.75,6518.75,1150],["2020-07-07",6568.13,6642.21,6469.36,6642.21,880],["2020-07-08",6642.21,6642.21,6419.98,6469.36,3570],["2020-07-09",6617.52,6617.52,6469.36,6469.36,8410],["2020-07-10",6518.75,6568.13,6419.98,6419.98,35360],["2020-07-13",6419.98,6518.75,6419.98,6469.36,12080],["2020-07-14",6617.52,6617.52,6469.36,6518.75,17670],["2020-07-15",6815.05,6815.05,6469.36,6568.13,35540],["2020-07-16",6592.82,6592.82,6469.36,6518.75,151850],["2020-07-17",6790.36,6790.36,6518.75,6654.55,8580],["2020-07-20",6627.39,6681.72,6410.1,6681.72,8500],["2020-07-21",6328.62,6681.72,6328.62,6382.94,148510],["2020-07-22",6247.13,6573.07,6247.13,6518.75,2370],["2020-07-23",6518.75,6518.75,6410.1,6410.1,1730],["2020-07-24",6437.26,6518.75,6138.49,6355.78,7080],["2020-07-27",6301.46,6301.46,6057.0,6138.49,5240],["2020-07-28",6247.13,6437.26,6084.16,6192.81,1130],["2020-07-29",6437.26,6464.42,6138.49,6464.42,1770],["2020-07-30",6410.1,6410.1,6247.13,6247.13,1700],["2020-07-31",6247.13,6301.46,6247.13,6301.46,1190],["2020-08-03",6192.81,6410.1,6192.81,6301.46,2020],["2020-08-04",6301.46,6410.1,6247.13,6410.1,2370],["2020-08-05",6410.1,6573.07,6301.46,6301.46,420],["2020-08-06",6355.78,6355.78,6301.46,6301.46,10080],["2020-08-07",6301.46,6301.46,6301.46,6301.46,70],["2020-08-10",6301.46,6518.75,6301.46,6464.42,250],["2020-08-11",6410.1,6464.42,6301.46,6464.42,3290],["2020-08-12",6301.46,6518.75,6301.46,6518.75,3890],["2020-08-13",6464.42,6464.42,6464.42,6464.42,1210],["2020-08-14",6464.42,6518.75,6464.42,6464.42,900],["2020-08-17",6627.39,6627.39,6355.78,6355.78,9650],["2020-08-18",6274.29,6491.59,6274.29,6491.59,3340],["2020-08-19",6518.75,6518.75,6464.42,6518.75,2170],["2020-08-20",6464.42,6464.42,6410.1,6464.42,6600],["2020-08-21",6301.46,6464.42,6301.46,6355.78,12070],["2020-08-24",6410.1,6464.42,6410.1,6464.42,4560],["2020-08-25",6464.42,6464.42,6464.42,6464.42,4530],["2020-08-26",6437.26,6464.42,6410.1,6437.26,6220],["2020-08-27",6437.26,6437.26,6437.26,6437.26,2900],["2020-08-28",6518.75,6518.75,6410.1,6410.1,1640],["2020-08-31",6491.59,6790.36,6410.1,6410.1,3300],["2020-09-01",6518.75,6518.75,6518.75,6518.75,5160],["2020-09-03",6518.75,6518.75,6410.1,6437.26,1570],["2020-09-04",6355.78,6491.59,6355.78,6464.42,7920],["2020-09-07",6491.59,6518.75,6410.1,6410.1,3050],["2020-09-08",6518.75,6518.75,6437.26,6464.42,5420],["2020-09-09",6464.42,6518.75,6437.26,6518.75,1630],["2020-09-10",6627.39,6627.39,6437.26,6464.42,4110],["2020-09-11",6464.42,6491.59,6464.42,6491.59,700],["2020-09-14",6437.26,6518.75,6437.26,6464.42,15660],["2020-09-15",6518.75,6518.75,6518.75,6518.75,6820],["2020-09-16",6518.75,6518.75,6518.75,6518.75,6600],["2020-09-17",6518.75,6518.75,6518.75,6518.75,120],["2020-09-18",6518.75,6518.75,6491.59,6491.59,850],["2020-09-21",6464.42,6491.59,6464.42,6491.59,13300],["2020-09-22",6491.59,6518.75,6491.59,6491.59,4950],["2020-09-23",6491.59,6518.75,6491.59,6518.75,12810],["2020-09-24",6518.75,6518.75,6491.59,6518.75,22450],["2020-09-25",6518.75,6573.07,6518.75,6545.91,10870],["2020-09-28",6844.68,6844.68,6545.91,6681.72,480],["2020-09-29",6681.72,6681.72,6573.07,6573.07,2350],["2020-09-30",6518.75,6573.07,6518.75,6573.07,5010],["2020-10-01",6899.01,6953.33,6518.75,6627.39,1580],["2020-10-02",6627.39,6627.39,6600.23,6627.39,12730],["2020-10-05",6627.39,6953.33,6627.39,6844.68,5190],["2020-10-06",6790.36,6953.33,6736.04,6763.2,2040],["2020-10-07",6844.68,6871.85,6736.04,6871.85,15590],["2020-10-08",6871.85,6926.17,6790.36,6899.01,9730],["2020-10-09",6899.01,6899.01,6790.36,6790.36,3140],["2020-10-12",6953.33,6953.33,6708.88,6708.88,2430],["2020-10-13",6681.72,6926.17,6681.72,6899.01,2760],["2020-10-14",6736.04,6736.04,6736.04,6736.04,120],["2020-10-15",6736.04,6736.04,6736.04,6736.04,630],["2020-10-16",6736.04,6899.01,6736.04,6899.01,1320],["2020-10-19",6844.68,6844.68,6763.2,6763.2,8400],["2020-10-20",6736.04,6790.36,6736.04,6790.36,1260],["2020-10-21",6844.68,6844.68,6763.2,6763.2,1030],["2020-10-22",6763.2,6763.2,6763.2,6763.2,10],["2020-10-23",6790.36,6844.68,6790.36,6844.68,1240],["2020-10-26",6844.68,6844.68,6736.04,6736.04,12930],["2020-10-27",6600.23,6600.23,6600.23,6600.23,40],["2020-10-28",6871.85,6871.85,6573.07,6600.23,2940],["2020-10-29",6600.23,6600.23,6600.23,6600.23,0],["2020-10-30",6600.23,6600.23,6600.23,6600.23,1330],["2020-11-02",6627.39,6790.36,6600.23,6790.36,10550],["2020-11-03",6790.36,6871.85,6790.36,6871.85,3620],["2020-11-04",6871.85,6871.85,6817.52,6817.52,560],["2020-11-05",6654.55,6736.04,6627.39,6736.04,24280],["2020-11-06",6790.36,6790.36,6627.39,6627.39,10030],["2020-11-09",6627.39,6844.68,6545.91,6790.36,2720],["2020-11-10",6844.68,6844.68,6790.36,6790.36,4010],["2020-11-11",6518.75,6790.36,6518.75,6790.36,410],["2020-11-12",6790.36,6790.36,6681.72,6790.36,5540],["2020-11-13",6790.36,6790.36,6790.36,6790.36,0],["2020-11-16",6545.91,6736.04,6545.91,6654.55,3630],["2020-11-17",6681.72,6790.36,6654.55,6654.55,790],["2020-11-18",6790.36,6844.68,6627.39,6627.39,36650],["2020-11-19",6736.04,6736.04,6681.72,6708.88,14870],["2020-11-20",6844.68,7170.62,6790.36,6953.33,68540],["2020-11-23",6953.33,6953.33,6844.68,6844.68,23870],["2020-11-24",6817.52,6899.01,6790.36,6844.68,30190],["2020-11-25",7007.65,7007.65,6681.72,6790.36,18110],["2020-11-26",6844.68,7252.11,6763.2,6790.36,47970],["2020-11-27",7007.65,7007.65,6708.88,6736.04,36030],["2020-11-30",6790.36,6817.52,6736.04,6736.04,50210],["2020-12-01",6926.17,6926.17,6654.55,6681.72,45040],["2020-12-02",7061.98,7143.46,7061.98,7143.46,205910],["2020-12-03",7143.46,7632.37,7143.46,7632.37,147960],["2020-12-04",7659.53,7985.47,7659.53,7713.85,80680],["2020-12-07",7605.21,7876.82,7333.59,7632.37,101110],["2020-12-08",7713.85,7876.82,7496.56,7822.5,94600],["2020-12-09",7768.17,8039.79,7605.21,7849.66,204890],["2020-12-10",7849.66,7931.14,7659.53,7659.53,25800],["2020-12-11",7550.88,7795.34,7550.88,7795.34,85270],["2020-12-14",7849.66,8039.79,7632.37,7958.3,178520],["2020-12-15",7985.47,8012.63,7903.98,7958.3,149880],["2020-12-16",7958.3,8012.63,7849.66,7849.66,69380],["2020-12-17",7849.66,7849.66,7713.85,7768.17,174840],["2020-12-18",8001.8,8147.82,7943.4,7972.6,50390],["2020-12-21",8060.21,8060.21,7943.4,8060.21,19700],["2020-12-22",8060.21,8060.21,7826.58,7914.19,152480],["2020-12-23",7914.19,8060.21,7914.19,8001.8,36150],["2020-12-24",8060.21,8060.21,7709.77,7709.77,40980],["2020-12-25",7972.6,7972.6,7738.97,7884.99,58160],["2020-12-28",7884.99,8001.8,7826.58,7884.99,56210],["2020-12-29",8089.41,8235.43,7943.4,8177.03,52210],["2020-12-30",8177.03,8264.64,8031.01,8031.01,24740],["2020-12-31",8001.8,8177.03,8001.8,8089.41,14620],["2021-01-04",8060.21,8177.03,8060.21,8177.03,34900],["2021-01-05",8177.03,8235.43,8147.82,8147.82,41600],["2021-01-06",8177.03,8381.45,8118.62,8352.25,44800],["2021-01-07",8352.25,8673.49,8352.25,8673.49,59200],["2021-01-08",8527.47,8936.32,8527.47,8702.69,47700],["2021-01-11",8702.69,8702.69,8410.65,8469.06,26500],["2021-01-12",8469.06,8469.06,8352.25,8352.25,33300],["2021-01-13",8352.25,8644.28,8352.25,8469.06,23800],["2021-01-14",8469.06,8527.47,8410.65,8527.47,12300],["2021-01-15",8819.51,8819.51,8439.86,8469.06,29800],["2021-01-18",9053.14,9053.14,9053.14,9053.14,182200],["2021-01-19",9666.41,9666.41,8994.73,9345.17,215900],["2021-01-20",9345.17,9929.24,9169.95,9695.62,88000],["2021-01-21",9695.62,10104.47,9520.39,9929.24,243500],["2021-01-22",9929.24,9929.24,9754.02,9754.02,72200],["2021-01-25",9870.84,9870.84,9345.17,9637.21,76500],["2021-01-26",9637.21,10308.89,9637.21,10308.89,405000],["2021-01-27",10746.95,10980.58,10279.69,10396.5,131500],["2021-01-28",9695.62,9929.24,9695.62,9695.62,76900],["2021-01-29",9023.93,9695.62,9023.93,9345.17,161400],["2021-02-01",9053.14,9315.97,8702.69,8702.69,101800],["2021-02-02",8702.69,8994.73,8527.47,8994.73,53900],["2021-02-03",9053.14,9461.99,9053.14,9461.99,30900],["2021-02-04",9461.99,9461.99,9169.95,9461.99,16300],["2021-02-05",9461.99,9461.99,9228.36,9461.99,27500],["2021-02-08",9345.17,9345.17,8819.51,9345.17,45800],["2021-02-09",9345.17,9374.38,9345.17,9345.17,2535620],["2021-02-17",9286.76,9783.23,9111.54,9666.41,26300],["2021-02-18",9754.02,9754.02,9345.17,9578.8,38200],["2021-02-19",9578.8,9578.8,9228.36,9549.6,34000],["2021-02-22",9929.24,9929.24,9461.99,9520.39,38400],["2021-02-23",9520.39,9637.21,9461.99,9578.8,33300],["2021-02-24",9286.76,9578.8,9286.76,9345.17,58200],["2021-02-25",9228.36,9345.17,9228.36,9228.36,86400],["2021-02-26",9082.34,9228.36,8994.73,9169.95,28900],["2021-03-01",9228.36,9403.58,9169.95,9345.17,41100],["2021-03-02",9403.58,9432.78,9374.38,9432.78,23700],["2021-03-03",9432.78,9432.78,9199.15,9403.58,37600],["2021-03-04",9345.17,9432.78,9257.56,9315.97,19400],["2021-03-05",9228.36,9315.97,9082.34,9315.97,22300],["2021-03-08",9286.76,9637.21,9286.76,9491.19,63100],["2021-03-09",9520.39,9520.39,9520.39,9520.39,30000],["2021-03-10",9520.39,9578.8,9461.99,9520.39,45900],["2021-03-11",9637.21,9929.24,9520.39,9754.02,170700],["2021-03-12",9754.02,10425.71,9754.02,10425.71,425300],["2021-03-15",11097.39,11097.39,10571.73,11068.19,156300],["2021-03-16",10834.56,11097.39,10630.13,11038.98,195600],["2021-03-17",10659.34,10805.35,10396.5,10688.54,215400],["2021-03-18",10688.54,10922.17,10513.32,10630.13,149200],["2021-03-19",10746.95,11097.39,10630.13,10980.58,135700],["2021-03-22",10980.58,11038.98,10805.35,10922.17,73300],["2021-03-23",10892.97,11009.78,10834.56,10922.17,118100],["2021-03-24",10805.35,10922.17,10571.73,10746.95,93600],["2021-03-25",10630.13,10863.76,10221.28,10863.76,208600],["2021-03-26",10630.13,10922.17,10338.1,10922.17,75200],["2021-03-29",10863.76,10980.58,10571.73,10922.17,124100],["2021-03-30",10951.37,11564.65,10805.35,11331.02,320900],["2021-03-31",11331.02,11331.02,11097.39,11097.39,57600],["2021-04-01",11097.39,11331.02,11097.39,11331.02,166100],["2021-04-02",11331.02,11447.84,10805.35,11447.84,195500],["2021-04-05",11038.98,11535.45,11038.98,11535.45,150000],["2021-04-06",11535.45,11535.45,11214.21,11389.43,42300],["2021-04-07",11155.8,11447.84,11097.39,11331.02,150300],["2021-04-08",11155.8,11331.02,11038.98,11097.39,193600],["2021-04-09",11097.39,11301.82,11038.98,11272.61,56500],["2021-04-12",11301.82,11301.82,10922.17,10951.37,90800],["2021-04-13",10951.37,10951.37,10338.1,10513.32,110400],["2021-04-14",10192.08,10513.32,10162.87,10513.32,143900],["2021-04-15",10221.28,10279.69,9987.65,10221.28,189500],["2021-04-16",10104.47,10162.87,9812.43,9870.84,106100],["2021-04-19",9637.21,9987.65,9637.21,9870.84,63200],["2021-04-20",9870.84,10075.26,9812.43,9929.24,53400],["2021-04-22",9870.84,9929.24,9724.82,9724.82,40000],["2021-04-23",9637.21,9812.43,9637.21,9783.23,27200],["2021-04-26",9812.43,9812.43,9578.8,9695.62,45200],["2021-04-27",9695.62,9812.43,9666.41,9754.02,21400],["2021-04-28",9754.02,9841.63,9754.02,9841.63,19800],["2021-04-29",10192.08,10192.08,9841.63,9870.84,42100],["2021-05-04",9841.63,9900.04,9403.58,9900.04,26400],["2021-05-05",9900.04,9929.24,9754.02,9929.24,27300],["2021-05-06",9929.24,9929.24,9783.23,9783.23,28500],["2021-05-07",9578.8,9754.02,9549.6,9637.21,50500],["2021-05-10",9637.21,9637.21,9432.78,9637.21,39700],["2021-05-11",9637.21,9841.63,9549.6,9841.63,51600],["2021-05-12",9754.02,9870.84,9724.82,9812.43,17800],["2021-05-13",9783.23,9783.23,9695.62,9754.02,6500],["2021-05-14",9754.02,9754.02,9578.8,9695.62,24800],["2021-05-17",9578.8,9695.62,9549.6,9695.62,18100],["2021-05-18",9637.21,9695.62,9549.6,9637.21,47100],["2021-05-19",9637.21,9637.21,9549.6,9549.6,39000],["2021-05-20",9549.6,9549.6,9403.58,9461.99,13100],["2021-05-21",9461.99,9637.21,9403.58,9578.8,21100],["2021-05-24",9578.8,9695.62,9491.19,9608.0,46300],["2021-05-25",9637.21,9812.43,9637.21,9754.02,95900],["2021-05-26",9841.63,9870.84,9695.62,9754.02,40500],["2021-05-27",9754.02,9812.43,9637.21,9754.02,44900],["2021-05-28",9754.02,9754.02,9461.99,9695.62,174700],["2021-05-31",9695.62,9754.02,9578.8,9695.62,42300],["2021-06-01",9637.21,9637.21,9549.6,9549.6,17400],["2021-06-02",9549.6,9608.0,9520.39,9578.8,38000],["2021-06-03",9578.8,9929.24,9549.6,9929.24,140200],["2021-06-04",9929.24,10046.06,9870.84,9929.24,87700],["2021-06-07",9929.24,10016.86,9812.43,9812.43,45100],["2021-06-08",9958.45,10046.06,9403.58,9724.82,42800],["2021-06-09",9637.21,9695.62,9578.8,9666.41,78400],["2021-06-10",9695.62,9900.04,9608.0,9841.63,62300],["2021-06-11",9929.24,9958.45,9841.63,9929.24,146200],["2021-06-14",9958.45,10162.87,9929.24,10104.47,134200],["2021-06-15",10104.47,10162.87,10046.06,10133.67,61800],["2021-06-16",10162.87,10162.87,10016.86,10162.87,94500],["2021-06-17",10162.87,10162.87,10016.86,10075.26,54800],["2021-06-18",10133.67,10250.49,10046.06,10250.49,122600],["2021-06-21",10425.71,10513.32,10338.1,10513.32,143900],["2021-06-22",10513.32,10688.54,10338.1,10338.1,146100],["2021-06-23",10338.1,10513.32,10221.28,10513.32,152500],["2021-06-24",10513.32,10513.32,10338.1,10513.32,103300],["2021-06-25",10513.32,10513.32,10308.89,10425.71,118300],["2021-06-28",10513.32,10513.32,10279.69,10425.71,140800],["2021-06-29",10454.91,10454.91,10338.1,10396.5,111100],["2021-06-30",10338.1,10367.3,10192.08,10308.89,74200],["2021-07-01",10308.89,10367.3,10192.08,10308.89,161900],["2021-07-02",10185.06,10494.64,10061.23,10092.19,118600],["2021-07-05",10123.15,10154.1,9968.36,10092.19,45000],["2021-07-06",9906.44,10092.19,9782.61,9782.61,145500],["2021-07-07",9844.53,9844.53,9596.87,9782.61,27400],["2021-07-08",9844.53,9968.36,9844.53,9844.53,22700],["2021-07-09",9844.53,9906.44,9720.7,9720.7,35400],["2021-07-12",9720.7,9720.7,9287.29,9349.21,106400],["2021-07-13",9349.21,9503.99,9287.29,9380.16,44800],["2021-07-14",9442.08,9442.08,9287.29,9349.21,81500],["2021-07-15",9380.16,9473.04,9349.21,9473.04,57200],["2021-07-16",9411.12,9565.91,9411.12,9565.91,62500],["2021-07-19",9534.95,9534.95,9287.29,9287.29,165000],["2021-07-20",9287.29,9411.12,9287.29,9349.21,84000],["2021-07-21",9349.21,9503.99,9349.21,9349.21,69400],["2021-07-22",9442.08,9565.91,9287.29,9534.95,278400],["2021-07-23",9534.95,9534.95,9380.16,9473.04,23100],["2021-07-26",9473.04,9473.04,9349.21,9442.08,21000],["2021-07-27",9442.08,9473.04,9287.29,9411.12,105300],["2021-07-28",9411.12,9473.04,9380.16,9411.12,16300],["2021-07-29",9442.08,9473.04,9380.16,9411.12,12100],["2021-07-30",9411.12,9473.04,9380.16,9442.08,10200],["2021-08-02",9442.08,9473.04,9380.16,9442.08,21200],["2021-08-03",9411.12,9473.04,9411.12,9411.12,56900],["2021-08-04",9411.12,9473.04,9287.29,9411.12,99800],["2021-08-05",9411.12,9442.08,9411.12,9442.08,32500],["2021-08-06",9380.16,9751.66,9380.16,9565.91,57700],["2021-08-09",9627.82,9627.82,9503.99,9596.87,39200],["2021-08-10",9596.87,9720.7,9596.87,9596.87,35600],["2021-08-11",9813.57,9813.57,9627.82,9720.7,56600],["2021-08-12",9751.66,10154.1,9627.82,10061.23,85900],["2021-08-13",10154.1,10154.1,9720.7,10123.15,43300],["2021-08-16",10092.19,10123.15,9906.44,10030.27,50200],["2021-08-17",9906.44,9968.36,9720.7,9906.44,70200],["2021-08-18",9751.66,9937.4,9751.66,9844.53,49800],["2021-08-19",9782.61,9782.61,9534.95,9689.74,81300],["2021-08-20",9596.87,9813.57,9473.04,9627.82,71400],["2021-08-23",9473.04,9534.95,9380.16,9473.04,39700],["2021-08-24",9349.21,9503.99,9287.29,9411.12,53500],["2021-08-25",9411.12,9442.08,9287.29,9411.12,15200],["2021-08-26",9349.21,9442.08,9287.29,9411.12,86500],["2021-08-27",9349.21,9534.95,9349.21,9534.95,26500],["2021-08-30",9565.91,9720.7,9534.95,9689.74,68300],["2021-08-31",9720.7,9782.61,9689.74,9720.7,52700],["2021-09-01",9844.53,9875.49,9720.7,9813.57,63200],["2021-09-06",9906.44,10463.68,9906.44,10463.68,235900],["2021-09-07",10463.68,10463.68,10030.27,10030.27,130300],["2021-09-08",9968.36,10216.02,9968.36,10061.23,62500],["2021-09-09",10061.23,10092.19,9999.32,10030.27,44000],["2021-09-10",10030.27,10154.1,9999.32,10061.23,58700],["2021-09-13",10061.23,10339.85,10061.23,10092.19,113500],["2021-09-14",10154.1,10154.1,9999.32,10030.27,78600],["2021-09-15",10030.27,10494.64,9999.32,10494.64,445900],["2021-09-16",10494.64,10804.21,10494.64,10649.43,217400],["2021-09-17",10680.38,10773.26,10587.51,10649.43,116000],["2021-09-20",10525.6,10525.6,10216.02,10401.77,230100],["2021-09-21",10154.1,10277.93,10030.27,10154.1,120900],["2021-09-22",10154.1,10835.17,10092.19,10835.17,441300],["2021-09-23",11020.92,11578.16,11020.92,11423.37,634800],["2021-09-24",11144.75,11454.33,11144.75,11299.54,160100],["2021-09-27",11268.58,11330.49,11206.66,11237.62,251800],["2021-09-28",11206.66,11918.69,11206.66,11763.9,379600],["2021-09-29",11763.9,11887.73,11516.24,11732.94,119400],["2021-09-30",11701.99,11825.82,11547.2,11609.11,125000],["2021-10-01",11671.03,11671.03,11454.33,11578.16,160100],["2021-10-04",11763.9,12073.48,11578.16,12073.48,208800],["2021-10-05",11949.65,12042.52,11763.9,11887.73,85200],["2021-10-06",11887.73,11887.73,11640.07,11825.82,99200],["2021-10-07",11918.69,12321.14,11825.82,12166.35,331300],["2021-10-08",12166.35,12166.35,11949.65,12135.39,77100],["2021-10-11",12135.39,12135.39,11887.73,12042.52,112700],["2021-10-12",11949.65,12042.52,11763.9,12042.52,207900],["2021-10-13",11794.86,12042.52,11640.07,11794.86,129900],["2021-10-14",11918.69,11918.69,11640.07,11763.9,83100],["2021-10-15",11763.9,11763.9,11516.24,11578.16,163500],["2021-10-18",11237.62,11454.33,11206.66,11423.37,232100],["2021-10-19",11454.33,11640.07,11330.49,11578.16,57500],["2021-10-20",11454.33,11578.16,11268.58,11516.24,23300],["2021-10-21",11485.28,11578.16,11330.49,11578.16,76200],["2021-10-22",11671.03,11856.77,11330.49,11856.77,209000],["2021-10-25",11825.82,11949.65,11763.9,11856.77,139900],["2021-10-26",11918.69,12042.52,11856.77,12042.52,128700],["2021-10-27",12073.48,12321.14,11949.65,12321.14,136700],["2021-10-28",12444.97,12692.63,12383.05,12692.63,79200],["2021-10-29",12692.63,12878.38,12692.63,12878.38,104200],["2021-11-01",12940.29,12940.29,12506.88,12785.5,68000],["2021-11-02",12785.5,12785.5,12383.05,12692.63,144200],["2021-11-03",12661.67,12661.67,11887.73,11949.65,231000],["2021-11-04",11887.73,12135.39,11825.82,12135.39,50100],["2021-11-05",12568.8,12568.8,11794.86,12259.22,14200],["2021-11-08",12506.88,12506.88,11949.65,12197.31,51200],["2021-11-09",12197.31,12321.14,12104.44,12197.31,43100],["2021-11-10",12383.05,12878.38,12104.44,12878.38,204400],["2021-11-11",12878.38,12878.38,12444.97,12816.46,105100],["2021-11-12",12816.46,12816.46,12444.97,12630.72,70600],["2021-11-15",12692.63,12692.63,12073.48,12506.88,73600],["2021-11-16",12073.48,12506.88,12073.48,12506.88,59700],["2021-11-17",12475.93,12754.55,12259.22,12754.55,62200],["2021-11-18",12816.46,12816.46,12259.22,12754.55,64600],["2021-11-19",12692.63,12692.63,12073.48,12630.72,48400],["2021-11-22",12135.39,12414.01,11763.9,12135.39,57300],["2021-11-23",11763.9,12135.39,11763.9,12011.56,55700],["2021-11-24",12073.48,12197.31,11887.73,12197.31,56800],["2021-11-25",12011.56,12011.56,11763.9,12011.56,32900],["2021-11-26",12011.56,12197.31,11794.86,12073.48,59300],["2021-11-29",11640.07,11980.6,11578.16,11980.6,26900],["2021-11-30",12197.31,12816.46,12073.48,12630.72,98200],["2021-12-01",12754.55,12754.55,12414.01,12692.63,77400],["2021-12-02",12259.22,12692.63,12259.22,12630.72,16300],["2021-12-03",12630.72,12630.72,12259.22,12321.14,52800],["2021-12-06",11763.9,12321.14,11763.9,12166.35,66100],["2021-12-07",12321.14,12630.72,11887.73,12630.72,30800],["2021-12-08",12568.8,12568.8,12135.39,12475.93,42200],["2021-12-09",12475.93,12506.88,12321.14,12506.88,19700],["2021-12-10",12506.88,12506.88,12352.1,12475.93,16200],["2021-12-13",12383.05,12692.63,12228.27,12630.72,37400],["2021-12-14",12630.72,12630.72,12290.18,12444.97,15100],["2021-12-15",12630.72,12630.72,12383.05,12537.84,46200],["2021-12-16",12166.35,12568.8,12166.35,12537.84,15900],["2021-12-17",12321.14,12414.01,12321.14,12352.1,19800],["2021-12-20",12321.14,12383.05,11918.69,12321.14,35400],["2021-12-21",12259.22,12321.14,12011.56,12259.22,10000],["2021-12-22",12259.22,12259.22,12073.48,12259.22,21000],["2021-12-23",12197.31,12197.31,11918.69,11918.69,11400],["2021-12-24",11918.69,12073.48,11918.69,12011.56,15800],["2021-12-27",11763.9,12042.52,11763.9,12042.52,27600],["2021-12-28",12042.52,12042.52,11763.9,11856.77,38200],["2021-12-29",11763.9,11856.77,11454.33,11701.99,13200],["2021-12-30",11485.28,11980.6,11485.28,11918.69,29900],["2021-12-31",11949.65,12073.48,11671.03,11918.69,23100],["2022-01-04",12383.05,12383.05,11454.33,11794.86,33100],["2022-01-05",11763.9,12011.56,11020.92,11949.65,40100],["2022-01-06",12011.56,12011.56,11701.99,11763.9,13500],["2022-01-07",11701.99,11980.6,11701.99,11918.69,8500],["2022-01-10",11732.94,11949.65,11701.99,11918.69,60100],["2022-01-11",11640.07,11918.69,11640.07,11640.07,17100],["2022-01-12",11640.07,11640.07,11268.58,11516.24,65900],["2022-01-13",11268.58,11516.24,11268.58,11454.33,25500],["2022-01-14",11918.69,11918.69,11206.66,11516.24,14300],["2022-01-17",11918.69,11918.69,11423.37,11454.33,22400],["2022-01-18",11144.75,11454.33,11082.83,11392.41,61500],["2022-01-19",11701.99,11701.99,11392.41,11454.33,8400],["2022-01-20",11144.75,11578.16,11144.75,11578.16,14400],["2022-01-21",11763.9,11887.73,11454.33,11887.73,24500],["2022-01-24",11640.07,11701.99,11609.11,11609.11,7200],["2022-01-25",11454.33,11763.9,11268.58,11701.99,14000],["2022-01-26",11701.99,11701.99,11454.33,11640.07,11300],["2022-01-27",11640.07,11640.07,11082.83,11516.24,34400],["2022-01-28",11454.33,11454.33,11268.58,11423.37,3000],["2022-02-07",11113.79,11516.24,11113.79,11516.24,21400],["2022-02-08",11578.16,11763.9,11454.33,11763.9,16900],["2022-02-09",11763.9,11763.9,11454.33,11701.99,3300],["2022-02-10",11361.45,11732.94,11361.45,11640.07,33700],["2022-02-11",12259.22,12259.22,11701.99,12011.56,12100],["2022-02-14",11949.65,11949.65,11732.94,11949.65,18200],["2022-02-15",11763.9,12073.48,11763.9,12073.48,10300],["2022-02-16",12011.56,12011.56,11887.73,11980.6,4500],["2022-02-17",11825.82,11980.6,11825.82,11856.77,6500],["2022-02-18",11856.77,11980.6,11856.77,11980.6,12300],["2022-02-21",12135.39,12135.39,11949.65,12073.48,8200],["2022-02-22",11887.73,12042.52,11701.99,12042.52,20600],["2022-02-23",11825.82,12042.52,11763.9,12042.52,11400],["2022-02-24",11763.9,12042.52,11701.99,11732.94,160000],["2022-02-25",11887.73,11887.73,11732.94,11732.94,24600],["2022-02-28",11732.94,12011.56,11732.94,12011.56,19600],["2022-03-01",11763.9,12537.84,11763.9,12073.48,22500],["2022-03-02",12073.48,12073.48,11578.16,12073.48,52500],["2022-03-03",11763.9,12073.48,11763.9,12042.52,12300],["2022-03-04",11732.94,12073.48,11732.94,11980.6,28800],["2022-03-07",11980.6,12228.27,11949.65,12135.39,17500],["2022-03-08",12135.39,12259.22,11949.65,12259.22,18400],["2022-03-09",12259.22,12259.22,11887.73,12259.22,14300],["2022-03-10",12259.22,12259.22,12073.48,12259.22,7200],["2022-03-11",12352.1,12352.1,12135.39,12135.39,7000],["2022-03-14",12259.22,12259.22,11825.82,12259.22,146600],["2022-03-15",12259.22,12383.05,11887.73,12352.1,64400],["2022-03-16",12506.88,12506.88,11949.65,12383.05,400],["2022-03-17",11949.65,12383.05,11949.65,12259.22,27400],["2022-03-18",11980.6,12259.22,11980.6,12197.31,22200],["2022-03-21",12197.31,12383.05,12197.31,12383.05,5600],["2022-03-22",12383.05,12383.05,12104.44,12321.14,5000],["2022-03-23",12104.44,12259.22,12073.48,12228.27,3000],["2022-03-24",12228.27,12383.05,12228.27,12290.18,25000],["2022-03-25",12104.44,12321.14,12104.44,12321.14,6100],["2022-03-28",12228.27,12321.14,12104.44,12321.14,8600],["2022-03-29",12104.44,12290.18,12104.44,12135.39,3700],["2022-03-30",12197.31,12321.14,12166.35,12197.31,39500],["2022-03-31",12197.31,12290.18,12135.39,12290.18,30800],["2022-04-01",12290.18,12444.97,12290.18,12352.1,37700],["2022-04-04",12352.1,12878.38,12352.1,12692.63,40100],["2022-04-05",12692.63,12692.63,12506.88,12630.72,11800],["2022-04-06",12630.72,12630.72,12383.05,12630.72,2300],["2022-04-07",12630.72,12630.72,12259.22,12259.22,3400],["2022-04-08",12135.39,12135.39,12042.52,12042.52,16700],["2022-04-12",12042.52,12042.52,11949.65,12042.52,32700],["2022-04-13",12042.52,12321.14,12042.52,12321.14,5900],["2022-04-14",12259.22,12321.14,12166.35,12321.14,2000],["2022-04-15",12290.18,12321.14,12011.56,12321.14,22500],["2022-04-18",12073.48,12321.14,11701.99,12290.18,143000],["2022-04-19",12042.52,12073.48,11856.77,11887.73,39000],["2022-04-20",11949.65,12321.14,11887.73,12259.22,57800],["2022-04-21",11949.65,11949.65,11949.65,11949.65,64400],["2022-04-22",12042.52,12042.52,11980.6,11980.6,207500],["2022-04-25",11918.69,12073.48,11732.94,11732.94,78900],["2022-04-26",11701.99,12011.56,11701.99,11980.6,3700],["2022-04-27",11980.6,11980.6,11980.6,11980.6,0],["2022-04-28",11949.65,11949.65,11454.33,11918.69,7600],["2022-04-29",11701.99,11887.73,11237.62,11856.77,6500],["2022-05-04",12042.52,12042.52,11701.99,11980.6,1400],["2022-05-05",12042.52,12042.52,11763.9,11980.6,32500],["2022-05-06",11516.24,11949.65,11516.24,11949.65,2100],["2022-05-09",11949.65,11949.65,11949.65,11949.65,0],["2022-05-10",11918.69,11918.69,11578.16,11763.9,1100],["2022-05-11",11268.58,11701.99,11268.58,11701.99,200],["2022-05-12",11701.99,11701.99,11423.37,11423.37,9300],["2022-05-13",11454.33,11454.33,10959.0,11082.83,127300],["2022-05-16",10525.6,11082.83,10525.6,11020.92,20300],["2022-05-17",11082.83,11640.07,11020.92,11640.07,10700],["2022-05-18",11640.07,11640.07,11516.24,11516.24,11300],["2022-05-19",11516.24,11516.24,11516.24,11516.24,0],["2022-05-20",11392.41,11516.24,11330.49,11516.24,500],["2022-05-23",11268.58,11268.58,11144.75,11144.75,6500],["2022-05-24",11144.75,11392.41,11082.83,11330.49,7300],["2022-05-25",11268.58,11330.49,11268.58,11268.58,7000],["2022-05-26",11268.58,11423.37,11268.58,11423.37,5800],["2022-05-27",11268.58,11454.33,11268.58,11454.33,24300],["2022-05-30",11454.33,11454.33,11454.33,11454.33,0],["2022-05-31",11237.62,11701.99,11144.75,11701.99,1600],["2022-06-01",11454.33,11454.33,11454.33,11454.33,7000],["2022-06-02",11206.66,11299.54,11206.66,11206.66,37900],["2022-06-03",11454.33,11454.33,11454.33,11454.33,100],["2022-06-06",11454.33,11454.33,11268.58,11268.58,14900],["2022-06-07",11268.58,11392.41,11175.71,11392.41,4100],["2022-06-08",11392.41,11640.07,11392.41,11640.07,9000],["2022-06-09",11175.71,11578.16,11175.71,11547.2,2500],["2022-06-10",11547.2,11547.2,11547.2,11547.2,0],["2022-06-13",10835.17,11485.28,10835.17,11485.28,1100],["2022-06-14",10773.26,11454.33,10773.26,11423.37,3900],["2022-06-15",11020.92,11330.49,10928.05,11330.49,13200],["2022-06-16",11020.92,11020.92,10928.05,11020.92,19800],["2022-06-17",10897.09,11144.75,10897.09,10897.09,32100],["2022-06-20",11082.83,11144.75,10711.34,11144.75,24800],["2022-06-21",10835.17,10835.17,10525.6,10711.34,31500],["2022-06-22",9968.36,11175.71,9968.36,11175.71,11200],["2022-06-23",11175.71,11175.71,10618.47,11113.79,8200],["2022-06-24",11113.79,11113.79,11113.79,11113.79,0],["2022-06-27",10711.34,11113.79,10649.43,10835.17,18300],["2022-06-28",10835.17,11113.79,10835.17,11113.79,5400],["2022-06-29",10711.34,11051.88,10711.34,11051.88,700],["2022-06-30",11051.88,11051.88,10773.26,10959.0,31000],["2022-07-01",10618.47,10835.17,10618.47,10773.26,14700],["2022-07-04",10711.34,10835.17,10711.34,10773.26,59200],["2022-07-05",10711.34,10711.34,10618.47,10649.43,71900],["2022-07-06",10525.6,10711.34,10525.6,10680.38,4400],["2022-07-07",10494.64,10680.38,10494.64,10680.38,1600],["2022-07-08",10711.34,10711.34,10680.38,10711.34,30800],["2022-07-11",10711.34,10897.09,10711.34,10897.09,200],["2022-07-12",10773.26,10773.26,10773.26,10773.26,4100],["2022-07-13",10773.26,10804.21,10742.3,10773.26,87540],["2022-07-14",11020.92,11082.83,10773.26,10959.0,61800],["2022-07-15",10959.0,10959.0,10773.26,10928.05,44600],["2022-07-18",10989.96,10989.96,10835.17,10928.05,46100],["2022-07-19",10835.17,10989.96,10835.17,10959.0,74900],["2022-07-20",10835.17,10959.0,10835.17,10959.0,7700],["2022-07-21",10866.13,11020.92,10835.17,10959.0,21700],["2022-07-22",10989.96,10989.96,10897.09,10989.96,11400],["2022-07-25",11113.79,11113.79,10835.17,10959.0,130300],["2022-07-26",10959.0,11113.79,10959.0,11113.79,11200],["2022-07-27",11082.83,11144.75,10959.0,11144.75,35000],["2022-07-28",10835.17,11485.28,10835.17,11485.28,11300],["2022-07-29",11144.75,11144.75,11144.75,11144.75,21000],["2022-08-01",11144.75,11640.07,11144.75,11454.33,42000],["2022-08-02",11454.33,11454.33,11454.33,11454.33,0],["2022-08-03",11268.58,11268.58,11206.66,11268.58,14200],["2022-08-04",11423.37,11423.37,11268.58,11423.37,13400],["2022-08-05",11175.71,11175.71,11175.71,11175.71,2000],["2022-08-08",11175.71,11361.45,11175.71,11330.49,1100],["2022-08-09",11237.62,11361.45,11237.62,11361.45,4800],["2022-08-10",11330.49,11423.37,11330.49,11423.37,4700],["2022-08-11",11423.37,11423.37,11175.71,11175.71,4000],["2022-08-12",11175.71,11330.49,11113.79,11113.79,19000],["2022-08-15",11175.71,11175.71,11144.75,11144.75,40100],["2022-08-16",11175.71,11175.71,11175.71,11175.71,1500],["2022-08-17",11299.54,11330.49,11268.58,11299.54,26300],["2022-08-18",11268.58,11268.58,11268.58,11268.58,5100],["2022-08-19",11268.58,11361.45,11268.58,11361.45,22000],["2022-08-22",11423.37,11578.16,11423.37,11454.33,24700],["2022-08-23",11454.33,11516.24,11454.33,11516.24,12500],["2022-08-24",11516.24,11516.24,11485.28,11485.28,13500],["2022-08-25",11392.41,11609.11,11361.45,11578.16,26400],["2022-08-26",11516.24,11578.16,11485.28,11578.16,18500],["2022-08-29",11732.94,11949.65,11701.99,11918.69,101400],["2022-08-30",11949.65,11949.65,11701.99,11887.73,24000],["2022-08-31",11887.73,11887.73,11640.07,11825.82,41500],["2022-09-05",11887.73,11980.6,11825.82,11825.82,143800],["2022-09-06",11887.73,12042.52,11856.77,12011.56,145600],["2022-09-07",12011.56,12135.39,11949.65,11980.6,144000],["2022-09-08",12073.48,12073.48,11918.69,11949.65,67000],["2022-09-09",12042.52,12042.52,11825.82,11918.69,53400],["2022-09-12",12011.56,12042.52,11887.73,11918.69,85400],["2022-09-13",11918.69,11949.65,11794.86,11949.65,101500],["2022-09-14",11856.77,11949.65,11825.82,11887.73,33900],["2022-09-15",11949.65,12073.48,11918.69,12073.48,142900],["2022-09-16",12135.39,12135.39,11949.65,12011.56,210200],["2022-09-19",11704.45,12113.93,11670.32,11670.32,121500],["2022-09-20",11840.94,11875.07,11465.58,11499.71,86200],["2022-09-21",11294.96,11397.33,11294.96,11363.21,39700],["2022-09-22",11158.47,11329.09,10953.73,11294.96,21300],["2022-09-23",11329.09,11499.71,11294.96,11397.33,11400],["2022-09-26",11294.96,11363.21,11124.34,11226.72,57600],["2022-09-27",11056.1,11192.59,11056.1,11192.59,14700],["2022-09-28",11021.97,11056.1,11021.97,11021.97,10100],["2022-09-29",11056.1,11056.1,10919.6,11056.1,23700],["2022-09-30",11124.34,11158.47,11056.1,11158.47,46100],["2022-10-03",11226.72,11636.2,11090.22,11192.59,28400],["2022-10-04",11124.34,11158.47,10987.85,11158.47,38000],["2022-10-05",11021.97,11226.72,10987.85,11226.72,13600],["2022-10-06",11192.59,11192.59,11021.97,11021.97,8000],["2022-10-07",10987.85,11056.1,10953.73,10987.85,27300],["2022-10-10",10919.6,11021.97,10919.6,10987.85,23300],["2022-10-11",10646.61,10987.85,10646.61,10919.6,42600],["2022-10-12",10748.98,10987.85,10714.86,10987.85,15200],["2022-10-13",10987.85,10987.85,10919.6,10987.85,17600],["2022-10-14",11056.1,11056.1,10987.85,11056.1,800],["2022-10-17",11260.84,11260.84,10851.35,10919.6,27300],["2022-10-18",10953.73,11158.47,10953.73,11124.34,5400],["2022-10-19",11260.84,11294.96,11260.84,11294.96,4800],["2022-10-20",11329.09,11329.09,11124.34,11124.34,6900],["2022-10-21",11260.84,11329.09,11056.1,11226.72,48800],["2022-10-24",11124.34,11124.34,11056.1,11056.1,4900],["2022-10-25",10987.85,11056.1,10851.35,10953.73,44600],["2022-10-26",10987.85,10987.85,10885.48,10987.85,42100],["2022-10-27",10987.85,11738.57,10987.85,11397.33,22400],["2022-10-28",11329.09,11397.33,11260.84,11397.33,6400],["2022-10-31",11397.33,11397.33,11192.59,11192.59,17000],["2022-11-01",11192.59,11294.96,11192.59,11260.84,6500],["2022-11-02",11260.84,11329.09,11260.84,11260.84,1400],["2022-11-03",11260.84,11260.84,11260.84,11260.84,200],["2022-11-04",11124.34,11192.59,11056.1,11192.59,9100],["2022-11-07",11056.1,11158.47,11021.97,11056.1,25100],["2022-11-08",10987.85,10987.85,10987.85,10987.85,9500],["2022-11-09",10987.85,10987.85,10987.85,10987.85,0],["2022-11-10",10953.73,11056.1,10919.6,11021.97,25700],["2022-11-11",10919.6,11124.34,10919.6,10919.6,14200],["2022-11-14",10851.35,10919.6,10783.11,10919.6,15700],["2022-11-15",10919.6,10919.6,10612.49,10646.61,24700],["2022-11-16",10646.61,10919.6,10578.36,10919.6,32000],["2022-11-17",10919.6,10919.6,10885.48,10919.6,20100],["2022-11-18",10919.6,10919.6,10885.48,10919.6,27100],["2022-11-21",10919.6,10919.6,10919.6,10919.6,0],["2022-11-22",10885.48,10987.85,10885.48,10987.85,14000],["2022-11-23",11090.22,11090.22,10919.6,10987.85,5700],["2022-11-24",10987.85,11124.34,10987.85,11021.97,10300],["2022-11-25",11260.84,11260.84,11056.1,11056.1,300],["2022-11-28",11158.47,11226.72,11158.47,11192.59,4900],["2022-11-29",11329.09,11465.58,11329.09,11465.58,13400],["2022-11-30",11465.58,11738.57,11397.33,11465.58,15300],["2022-12-01",11465.58,11602.08,11397.33,11465.58,27300],["2022-12-02",11533.83,11533.83,11533.83,11533.83,11200],["2022-12-05",11533.83,11806.82,11533.83,11806.82,8600],["2022-12-06",11738.57,11806.82,11602.08,11704.45,6300],["2022-12-07",11704.45,11772.7,11704.45,11704.45,3700],["2022-12-08",11738.57,11772.7,11704.45,11738.57,3300],["2022-12-09",11772.7,11806.82,11772.7,11806.82,4800],["2022-12-12",11806.82,11806.82,11772.7,11772.7,6300],["2022-12-13",11806.82,11806.82,11636.2,11772.7,11800],["2022-12-14",11772.7,11772.7,11670.32,11704.45,7600],["2022-12-15",11958.11,11958.11,11595.74,11921.87,4500],["2022-12-16",11885.63,11885.63,11813.16,11885.63,11000],["2022-12-19",11885.63,11885.63,11740.69,11740.69,900],["2022-12-20",11595.74,11595.74,11523.27,11595.74,1500],["2022-12-21",11595.74,11595.74,11595.74,11595.74,1000],["2022-12-22",11921.87,11921.87,11921.87,11921.87,1300],["2022-12-23",11921.87,11921.87,11921.87,11921.87,0],["2022-12-26",11595.74,11631.98,11595.74,11595.74,1500],["2022-12-27",11378.32,11849.4,11378.32,11523.27,2900],["2022-12-28",11487.03,11487.03,11487.03,11487.03,200],["2022-12-29",11595.74,11668.21,11595.74,11668.21,1700],["2022-12-30",11668.21,11740.69,11668.21,11740.69,200],["2023-01-03",11559.5,11740.69,11559.5,11740.69,1500],["2023-01-04",11631.98,11631.98,11595.74,11595.74,300],["2023-01-05",11595.74,11813.16,11595.74,11813.16,600],["2023-01-06",11813.16,11813.16,11740.69,11776.92,1500],["2023-01-09",11776.92,11776.92,11595.74,11740.69,3300],["2023-01-10",11813.16,11813.16,11813.16,11813.16,700],["2023-01-11",11813.16,11958.11,11813.16,11958.11,4000],["2023-01-12",12175.53,12175.53,12030.58,12030.58,3600],["2023-01-13",12211.76,12211.76,12030.58,12066.82,2800],["2023-01-16",12030.58,12030.58,11958.11,11958.11,5800],["2023-01-17",11813.16,12103.05,11813.16,11958.11,3200],["2023-01-18",12320.47,12320.47,12320.47,12320.47,200],["2023-01-19",11958.11,12284.24,11958.11,12284.24,800],["2023-01-27",12248.0,12248.0,12175.53,12175.53,8400],["2023-01-30",12175.53,12284.24,12139.29,12175.53,8900],["2023-01-31",12175.53,12320.47,12175.53,12175.53,17000],["2023-02-01",12175.53,12248.0,12175.53,12175.53,5200],["2023-02-02",12175.53,12175.53,12175.53,12175.53,100],["2023-02-03",12175.53,12175.53,11958.11,11958.11,15200],["2023-02-06",11958.11,11958.11,11958.11,11958.11,0],["2023-02-07",12175.53,12175.53,11740.69,12139.29,9100],["2023-02-08",11849.4,11885.63,11813.16,11885.63,4600],["2023-02-09",11885.63,12103.05,11885.63,12103.05,17300],["2023-02-10",12103.05,12103.05,12103.05,12103.05,300],["2023-02-13",12103.05,12103.05,11958.11,11958.11,53000],["2023-02-14",11595.74,12320.47,11595.74,12320.47,2700],["2023-02-15",12284.24,12284.24,12175.53,12175.53,800],["2023-02-16",11958.11,11958.11,11885.63,11921.87,6500],["2023-02-17",11776.92,11921.87,11776.92,11921.87,300],["2023-02-20",12175.53,12175.53,11921.87,11921.87,6100],["2023-02-21",11958.11,11958.11,11958.11,11958.11,4600],["2023-02-22",11595.74,11958.11,11595.74,11921.87,3800],["2023-02-23",11994.34,12030.58,11958.11,11958.11,5900],["2023-02-24",11921.87,12211.76,11921.87,12211.76,400],["2023-02-27",11958.11,12248.0,11958.11,12248.0,900],["2023-02-28",12211.76,12211.76,11958.11,11958.11,900],["2023-03-01",11994.34,12139.29,11994.34,12103.05,2300],["2023-03-02",12103.05,12103.05,12103.05,12103.05,0],["2023-03-03",12103.05,12103.05,12103.05,12103.05,0],["2023-03-06",11885.63,12103.05,11885.63,12103.05,600],["2023-03-07",12066.82,12103.05,11921.87,12103.05,3400],["2023-03-08",11994.34,11994.34,11958.11,11958.11,200],["2023-03-09",12066.82,12248.0,12066.82,12248.0,13000],["2023-03-10",12248.0,12248.0,12248.0,12248.0,2000],["2023-03-13",12248.0,12248.0,12248.0,12248.0,0],["2023-03-14",12030.58,12030.58,11958.11,11958.11,3200],["2023-03-15",12248.0,12248.0,11813.16,12211.76,5900],["2023-03-16",12211.76,12211.76,11958.11,11958.11,14100],["2023-03-17",11958.11,11958.11,11958.11,11958.11,400],["2023-03-20",11958.11,11958.11,11958.11,11958.11,0],["2023-03-21",11958.11,12248.0,11885.63,12248.0,300],["2023-03-22",11958.11,12284.24,11958.11,12284.24,1100],["2023-03-23",12284.24,12284.24,12284.24,12284.24,0],["2023-03-24",11740.69,12103.05,11740.69,12103.05,300],["2023-03-27",12103.05,12103.05,11958.11,12030.58,3600],["2023-03-28",12066.82,12066.82,12030.58,12030.58,1000],["2023-03-29",11994.34,11994.34,11994.34,11994.34,60500],["2023-03-30",11994.34,11994.34,11994.34,11994.34,100],["2023-03-31",11994.34,11994.34,11994.34,11994.34,20800],["2023-04-03",11994.34,11994.34,11994.34,11994.34,7300],["2023-04-04",11994.34,11994.34,11994.34,11994.34,1100],["2023-04-05",12284.24,12284.24,11994.34,11994.34,700],["2023-04-06",12211.76,12284.24,12211.76,12248.0,3100],["2023-04-07",12211.76,12211.76,11994.34,11994.34,1500],["2023-04-10",11994.34,11994.34,11958.11,11958.11,9200],["2023-04-11",11958.11,11958.11,11958.11,11958.11,1500],["2023-04-12",11994.34,12139.29,11994.34,12030.58,10100],["2023-04-13",12103.05,12103.05,12103.05,12103.05,200],["2023-04-14",12211.76,12248.0,12175.53,12175.53,7200],["2023-04-17",12175.53,12175.53,12175.53,12175.53,9700],["2023-04-18",12175.53,12175.53,12175.53,12175.53,0],["2023-04-19",12175.53,12175.53,12103.05,12103.05,2000],["2023-04-20",12103.05,12103.05,12103.05,12103.05,3900],["2023-04-21",12103.05,12103.05,12103.05,12103.05,0],["2023-04-24",12066.82,12066.82,12066.82,12066.82,4600],["2023-04-25",12066.82,12066.82,12066.82,12066.82,0],["2023-04-26",12175.53,12175.53,12175.53,12175.53,2000],["2023-04-27",12175.53,12175.53,12175.53,12175.53,0],["2023-04-28",12175.53,12175.53,12175.53,12175.53,0],["2023-05-04",12175.53,12356.71,12175.53,12356.71,1000],["2023-05-05",12356.71,12356.71,12356.71,12356.71,0],["2023-05-08",12320.47,12320.47,11559.5,11958.11,44300],["2023-05-09",12284.24,12284.24,11885.63,11885.63,1200],["2023-05-10",11921.87,12139.29,11885.63,12139.29,11400],["2023-05-11",12103.05,12175.53,12103.05,12175.53,1000],["2023-05-12",11740.69,12139.29,11740.69,12103.05,4000],["2023-05-15",12610.37,12610.37,12248.0,12248.0,3500],["2023-05-16",12175.53,12175.53,12139.29,12175.53,22500],["2023-05-17",12175.53,12175.53,12175.53,12175.53,600],["2023-05-18",12103.05,12211.76,12103.05,12139.29,2900],["2023-05-19",12139.29,12175.53,12139.29,12175.53,400],["2023-05-22",12175.53,12211.76,12175.53,12211.76,6500],["2023-05-23",12139.29,12320.47,12139.29,12320.47,300],["2023-05-24",12320.47,12320.47,12320.47,12320.47,24000],["2023-05-25",12320.47,12320.47,12320.47,12320.47,1700],["2023-05-26",12320.47,12320.47,12320.47,12320.47,300],["2023-05-29",12320.47,12356.71,12320.47,12320.47,29900],["2023-05-30",12320.47,12320.47,12320.47,12320.47,900],["2023-05-31",12392.95,12392.95,12320.47,12320.47,12400],["2023-06-01",12320.47,12320.47,12320.47,12320.47,1500],["2023-06-02",12358.5,12434.55,12320.47,12434.55,24800],["2023-06-05",12434.55,12434.55,12320.47,12358.5,9600],["2023-06-06",12396.52,12510.6,12358.5,12510.6,3500],["2023-06-07",12434.55,12434.55,12434.55,12434.55,900],["2023-06-08",12434.55,12434.55,12320.47,12434.55,18000],["2023-06-09",12472.58,12472.58,12472.58,12472.58,1100],["2023-06-12",12396.52,12548.63,12320.47,12472.58,9000],["2023-06-13",12510.6,12510.6,12358.5,12472.58,6600],["2023-06-14",12548.63,12624.68,12472.58,12548.63,21900],["2023-06-15",12548.63,12624.68,12434.55,12548.63,3500],["2023-06-16",12548.63,12624.68,12548.63,12548.63,20300],["2023-06-19",12548.63,12548.63,12472.58,12472.58,4800],["2023-06-20",12510.6,12814.81,12472.58,12472.58,1200],["2023-06-21",12624.68,12624.68,12548.63,12548.63,500],["2023-06-22",12548.63,12548.63,12548.63,12548.63,500],["2023-06-23",12776.79,12776.79,12624.68,12662.71,3500],["2023-06-26",12776.79,12776.79,12168.37,12776.79,16000],["2023-06-27",12928.89,12928.89,12928.89,12928.89,1600],["2023-06-28",13233.1,13233.1,12700.73,12776.79,14200],["2023-06-29",12928.89,12928.89,12776.79,12852.84,21100],["2023-06-30",12700.73,12738.76,12700.73,12738.76,2400],["2023-07-03",12700.73,12738.76,12700.73,12738.76,8000],["2023-07-04",12738.76,12738.76,12738.76,12738.76,1200],["2023-07-05",12738.76,12738.76,12738.76,12738.76,500],["2023-07-06",12738.76,12738.76,12624.68,12624.68,5200],["2023-07-07",12624.68,12928.89,12548.63,12586.66,17700],["2023-07-10",12586.66,12852.84,12586.66,12662.71,5600],["2023-07-11",12662.71,12700.73,12662.71,12700.73,6000],["2023-07-12",12738.76,12738.76,12738.76,12738.76,200],["2023-07-13",12662.71,12738.76,12662.71,12738.76,13300],["2023-07-14",12776.79,12776.79,12776.79,12776.79,1200],["2023-07-17",12776.79,12852.84,12738.76,12738.76,26700],["2023-07-18",12738.76,12738.76,12738.76,12738.76,3700],["2023-07-19",12776.79,12776.79,12776.79,12776.79,13300],["2023-07-20",12776.79,12852.84,12776.79,12776.79,7600],["2023-07-21",12890.86,12890.86,12814.81,12890.86,44400],["2023-07-24",12890.86,13081.0,12814.81,12890.86,53400],["2023-07-25",12890.86,12890.86,12814.81,12814.81,10300],["2023-07-26",12852.84,12852.84,12814.81,12814.81,66500],["2023-07-27",12852.84,12852.84,12814.81,12814.81,10300],["2023-07-28",12852.84,12852.84,12814.81,12814.81,6200],["2023-07-31",12852.84,12852.84,12852.84,12852.84,200],["2023-08-01",13271.13,13347.18,12852.84,12852.84,6400],["2023-08-02",12852.84,12852.84,12852.84,12852.84,1000],["2023-08-03",12890.86,12890.86,12852.84,12890.86,27200],["2023-08-04",12890.86,12890.86,12852.84,12890.86,29400],["2023-08-07",13309.15,13309.15,13309.15,13309.15,9300],["2023-08-08",13309.15,13309.15,13271.13,13271.13,2100],["2023-08-09",13271.13,13271.13,13271.13,13271.13,0],["2023-08-10",12928.89,12928.89,12928.89,12928.89,17900],["2023-08-11",12928.89,12928.89,12852.84,12852.84,55200],["2023-08-14",12852.84,12852.84,12852.84,12852.84,2400],["2023-08-15",12890.86,12890.86,12890.86,12890.86,5200],["2023-08-16",12890.86,12890.86,12890.86,12890.86,0],["2023-08-17",12928.89,12928.89,12928.89,12928.89,8300],["2023-08-18",12928.89,12928.89,12814.81,12814.81,15300],["2023-08-21",12852.84,12852.84,12700.73,12776.79,9400],["2023-08-22",12700.73,12700.73,12662.71,12662.71,10200],["2023-08-23",12700.73,12700.73,12700.73,12700.73,100],["2023-08-24",12700.73,12738.76,12700.73,12738.76,800],["2023-08-25",13042.97,13042.97,13042.97,13042.97,100],["2023-08-28",13042.97,13042.97,13042.97,13042.97,0],["2023-08-29",12700.73,12700.73,12700.73,12700.73,1500],["2023-08-30",12700.73,12700.73,12700.73,12700.73,0],["2023-08-31",12738.76,13081.0,12738.76,13081.0,400],["2023-09-05",12700.73,12776.79,12700.73,12700.73,12500],["2023-09-06",12776.79,12776.79,12700.73,12776.79,21000],["2023-09-07",12700.73,12776.79,12700.73,12738.76,7700],["2023-09-08",12700.73,12776.79,12624.68,12624.68,38900],["2023-09-11",12624.68,12662.71,12624.68,12624.68,9800],["2023-09-12",12776.79,13157.05,12548.63,13157.05,34800],["2023-09-13",12586.66,12586.66,12548.63,12548.63,14100],["2023-09-14",12548.63,12548.63,12510.6,12510.6,7500],["2023-09-15",12776.79,12776.79,12510.6,12700.73,7500],["2023-09-18",12548.63,12548.63,12548.63,12548.63,4200],["2023-09-19",12548.63,12548.63,12548.63,12548.63,0],["2023-09-20",12586.66,12586.66,12586.66,12586.66,6500],["2023-09-21",12852.84,12852.84,12852.84,12852.84,3200],["2023-09-22",12586.66,12852.84,12586.66,12852.84,4000],["2023-09-25",12852.84,12852.84,12852.84,12852.84,0],["2023-09-26",12472.58,12472.58,12472.58,12472.58,300],["2023-09-27",12472.58,12738.76,12168.37,12738.76,4200],["2023-09-28",12738.76,12738.76,12738.76,12738.76,0],["2023-09-29",12320.47,12396.52,12320.47,12396.52,5600],["2023-10-02",12928.89,12928.89,12434.55,12434.55,2200],["2023-10-03",12890.86,12890.86,12890.86,12890.86,300],["2023-10-04",12434.55,12738.76,12434.55,12738.76,300],["2023-10-05",12396.52,12396.52,12320.47,12396.52,22900],["2023-10-06",12092.32,12396.52,12092.32,12396.52,37100],["2023-10-09",12396.52,12396.52,12396.52,12396.52,0],["2023-10-10",12396.52,12396.52,12396.52,12396.52,0],["2023-10-11",12396.52,12396.52,12396.52,12396.52,1200],["2023-10-12",12434.55,12700.73,12434.55,12434.55,3500],["2023-10-13",12624.68,12852.84,12624.68,12852.84,6900],["2023-10-16",12852.84,12852.84,12738.76,12776.79,11600],["2023-10-17",12928.89,12928.89,12852.84,12852.84,38200],["2023-10-18",12852.84,12890.86,12586.66,12890.86,3400],["2023-10-19",12890.86,12890.86,12890.86,12890.86,0],["2023-10-20",12890.86,12890.86,12890.86,12890.86,0],["2023-10-23",12890.86,12890.86,12890.86,12890.86,0],["2023-10-24",12776.79,13119.02,12054.29,12054.29,28100],["2023-10-25",12814.81,12814.81,12814.81,12814.81,100],["2023-10-26",12358.5,12586.66,12016.26,12586.66,1500],["2023-10-27",12092.32,12548.63,12092.32,12548.63,1600],["2023-10-30",12548.63,12548.63,12548.63,12548.63,0],["2023-10-31",12548.63,12548.63,12168.37,12168.37,2000],["2023-11-01",12168.37,12814.81,12168.37,12814.81,1300],["2023-11-02",12814.81,12814.81,12814.81,12814.81,5000],["2023-11-03",12814.81,12814.81,12814.81,12814.81,0],["2023-11-06",12738.76,12738.76,12206.39,12206.39,3600],["2023-11-07",12700.73,12700.73,12700.73,12700.73,100],["2023-11-08",12738.76,12738.76,12738.76,12738.76,100],["2023-11-09",12738.76,12738.76,12738.76,12738.76,300],["2023-11-10",12738.76,12738.76,12738.76,12738.76,4200],["2023-11-13",12738.76,12776.79,12738.76,12738.76,11100],["2023-11-14",12738.76,12738.76,12738.76,12738.76,8000],["2023-11-15",13575.34,13575.34,13575.34,13575.34,2200],["2023-11-16",12700.73,12928.89,12700.73,12928.89,600],["2023-11-17",12700.73,12700.73,12700.73,12700.73,1100],["2023-11-20",12700.73,12700.73,12700.73,12700.73,3100],["2023-11-21",13157.05,13157.05,12700.73,12700.73,3100],["2023-11-22",12548.63,13233.1,12548.63,13233.1,700],["2023-11-23",12624.68,12814.81,12586.66,12814.81,3800],["2023-11-24",12814.81,12814.81,12814.81,12814.81,0],["2023-11-27",12776.79,12776.79,12776.79,12776.79,1900],["2023-11-28",12472.58,12624.68,12472.58,12586.66,7600],["2023-11-29",12586.66,12586.66,12586.66,12586.66,5000],["2023-11-30",12586.66,12586.66,12586.66,12586.66,0],["2023-12-01",12700.73,12700.73,12434.55,12510.6,10700],["2023-12-04",12586.66,12586.66,12586.66,12586.66,700],["2023-12-05",12586.66,12586.66,12586.66,12586.66,0],["2023-12-06",12776.79,12776.79,12548.63,12586.66,3900],["2023-12-07",12586.66,12586.66,12586.66,12586.66,100],["2023-12-08",12586.66,12586.66,12586.66,12586.66,0],["2023-12-11",12662.71,12662.71,12624.68,12624.68,4300],["2023-12-12",12548.63,12548.63,12472.58,12548.63,14600],["2023-12-13",12548.63,12586.66,12548.63,12548.63,616550],["2023-12-14",12548.63,12548.63,12548.63,12548.63,0],["2023-12-15",12624.68,12662.71,12624.68,12662.71,200],["2023-12-18",12662.71,12662.71,12662.71,12662.71,0],["2023-12-19",12624.68,12624.68,12472.58,12586.66,28600],["2023-12-20",12548.63,12586.66,12434.55,12434.55,13300],["2023-12-21",12472.58,12472.58,12168.37,12472.58,19100],["2023-12-22",12472.58,12472.58,12472.58,12472.58,0],["2023-12-25",12510.6,12548.63,12510.6,12510.6,18400],["2023-12-26",12510.6,12510.6,12510.6,12510.6,2700],["2023-12-27",12548.63,12548.63,12510.6,12510.6,12100],["2023-12-28",12510.6,12510.6,12510.6,12510.6,0],["2023-12-29",12510.6,12510.6,12510.6,12510.6,0],["2024-01-02",12510.6,12510.6,12510.6,12510.6,0],["2024-01-03",12928.89,12928.89,12928.89,12928.89,300],["2024-01-04",12776.79,12776.79,12624.68,12624.68,3200],["2024-01-05",12700.73,12700.73,12662.71,12662.71,10400],["2024-01-08",12700.73,12700.73,12586.66,12586.66,66200],["2024-01-09",12586.66,12586.66,12510.6,12510.6,9500],["2024-01-10",12586.66,12586.66,12472.58,12510.6,20000],["2024-01-11",12510.6,12548.63,12510.6,12510.6,12600],["2024-01-12",12738.76,12738.76,12472.58,12510.6,20300],["2024-01-15",12548.63,12548.63,12510.6,12510.6,2700],["2024-01-16",12510.6,12510.6,12472.58,12510.6,13300],["2024-01-17",12510.6,12510.6,12510.6,12510.6,6000],["2024-01-18",12700.73,12776.79,12510.6,12776.79,44600],["2024-01-19",12776.79,12776.79,12700.73,12700.73,26100],["2024-01-22",12776.79,12776.79,12700.73,12700.73,11500],["2024-01-23",12700.73,12700.73,12548.63,12624.68,32700],["2024-01-24",12624.68,12624.68,12624.68,12624.68,0],["2024-01-25",12624.68,12624.68,12624.68,12624.68,0],["2024-01-26",12624.68,12700.73,12586.66,12624.68,45400],["2024-01-29",12624.68,12624.68,12548.63,12548.63,68300],["2024-01-30",12548.63,12890.86,12548.63,12548.63,48000],["2024-01-31",12586.66,12624.68,12548.63,12586.66,127600],["2024-02-01",12548.63,12624.68,12548.63,12624.68,86100],["2024-02-02",12586.66,12586.66,12510.6,12510.6,51000],["2024-02-05",12548.63,12548.63,12472.58,12510.6,40300],["2024-02-06",12510.6,12510.6,12472.58,12472.58,52800],["2024-02-07",12548.63,12548.63,12472.58,12548.63,46800],["2024-02-15",12548.63,12548.63,12548.63,12548.63,69500],["2024-02-16",12738.76,12852.84,12624.68,12624.68,14300],["2024-02-19",12662.71,12700.73,12624.68,12662.71,19900],["2024-02-20",12700.73,12738.76,12662.71,12738.76,7700],["2024-02-21",12662.71,12814.81,12662.71,12814.81,2900],["2024-02-22",12814.81,12814.81,12738.76,12814.81,6800],["2024-02-23",12738.76,12890.86,12700.73,12890.86,6000],["2024-02-26",12852.84,12852.84,12776.79,12776.79,7900],["2024-02-27",12776.79,12852.84,12776.79,12852.84,10400],["2024-02-28",12890.86,13042.97,12852.84,12890.86,41200],["2024-02-29",12928.89,12966.92,12928.89,12928.89,46100],["2024-03-01",13119.02,13157.05,12928.89,13042.97,14300],["2024-03-04",13042.97,13081.0,13004.94,13042.97,353820],["2024-03-05",13042.97,13119.02,13042.97,13119.02,46200],["2024-03-06",13119.02,13119.02,13081.0,13081.0,400],["2024-03-07",13081.0,13119.02,13042.97,13119.02,345000],["2024-03-08",13309.15,13309.15,13081.0,13119.02,22000],["2024-03-11",13081.0,13195.07,13081.0,13157.05,19300],["2024-03-12",13119.02,13119.02,13042.97,13119.02,12900],["2024-03-13",13081.0,13233.1,13081.0,13233.1,800],["2024-03-14",13081.0,13195.07,13081.0,13195.07,9300],["2024-03-15",13119.02,13233.1,13042.97,13233.1,21800],["2024-03-18",13233.1,13271.13,13081.0,13157.05,20400],["2024-03-19",13157.05,13233.1,13081.0,13081.0,4200],["2024-03-20",13119.02,13119.02,13042.97,13119.02,2500],["2024-03-21",13081.0,13157.05,13081.0,13157.05,10100],["2024-03-22",13157.05,13233.1,13157.05,13157.05,26800],["2024-03-25",13157.05,13271.13,13157.05,13157.05,14400],["2024-03-26",13157.05,13309.15,13157.05,13309.15,22300],["2024-03-27",13271.13,13271.13,13271.13,13271.13,1000],["2024-03-28",13233.1,13233.1,13233.1,13233.1,6600],["2024-03-29",13233.1,13233.1,13233.1,13233.1,0],["2024-04-01",13157.05,13233.1,13157.05,13233.1,900],["2024-04-02",13119.02,13157.05,13081.0,13157.05,5300],["2024-04-03",13157.05,13195.07,13119.02,13195.07,2800],["2024-04-04",13195.07,13195.07,13195.07,13195.07,1500],["2024-04-05",13081.0,13195.07,13081.0,13195.07,18500],["2024-04-08",13157.05,13195.07,13157.05,13195.07,7400],["2024-04-09",13157.05,13195.07,13157.05,13195.07,6800],["2024-04-10",13157.05,13157.05,13157.05,13157.05,4400],["2024-04-11",13004.94,13157.05,13004.94,13157.05,6000],["2024-04-12",13042.97,13157.05,13042.97,13157.05,3200],["2024-04-15",13195.07,13195.07,13119.02,13119.02,41900],["2024-04-16",13042.97,13081.0,12966.92,13081.0,6600],["2024-04-17",13119.02,13119.02,12966.92,13119.02,2200],["2024-04-19",12928.89,13042.97,12776.79,13042.97,2100],["2024-04-22",13157.05,13157.05,13157.05,13157.05,400],["2024-04-23",13042.97,13081.0,12966.92,13004.94,6600],["2024-04-24",13042.97,13081.0,12966.92,13042.97,13200],["2024-04-25",13042.97,13157.05,13042.97,13157.05,6800],["2024-04-26",13157.05,13157.05,13042.97,13042.97,6600],["2024-05-02",13042.97,13157.05,13042.97,13157.05,25200],["2024-05-03",13157.05,13195.07,13157.05,13157.05,25100],["2024-05-06",13195.07,13233.1,13157.05,13195.07,8400],["2024-05-07",13309.15,13841.52,13309.15,13841.52,96000],["2024-05-08",13575.34,13841.52,13537.31,13841.52,8800],["2024-05-09",13613.36,13689.41,13499.28,13689.41,68700],["2024-05-10",13689.41,13689.41,13575.34,13575.34,17500],["2024-05-13",13651.39,13689.41,13575.34,13575.34,54200],["2024-05-14",13575.34,13689.41,13537.31,13575.34,60800],["2024-05-15",13537.31,14183.75,13537.31,13689.41,43900],["2024-05-16",13613.36,13765.47,13613.36,13727.44,37200],["2024-05-17",13689.41,13803.49,13651.39,13651.39,64200],["2024-05-20",13689.41,13689.41,13613.36,13689.41,53700],["2024-05-21",13689.41,13765.47,13689.41,13727.44,55100],["2024-05-22",13689.41,13765.47,13651.39,13765.47,77700],["2024-05-23",13765.47,13803.49,13651.39,13651.39,125600],["2024-05-24",13727.44,13727.44,13613.36,13651.39,130900],["2024-05-27",13693.13,13860.12,13400.9,13526.15,61800],["2024-05-28",13484.4,13567.89,13400.9,13442.65,33800],["2024-05-29",13442.65,13442.65,13233.91,13233.91,110300],["2024-05-30",13192.17,13275.66,13192.17,13233.91,26300],["2024-05-31",13233.91,13275.66,13233.91,13233.91,13400],["2024-06-03",13275.66,13275.66,13233.91,13233.91,38500],["2024-06-04",13233.91,13359.16,13192.17,13359.16,89000],["2024-06-05",13400.9,13400.9,13275.66,13359.16,23200],["2024-06-06",13359.16,13400.9,13275.66,13359.16,30600],["2024-06-07",13484.4,13484.4,13317.41,13400.9,47300],["2024-06-10",13442.65,13442.65,13400.9,13400.9,13900],["2024-06-11",13400.9,13400.9,13359.16,13400.9,10200],["2024-06-12",13484.4,13484.4,13442.65,13442.65,4700],["2024-06-13",13400.9,13442.65,13359.16,13400.9,21100],["2024-06-14",13442.65,13442.65,13359.16,13359.16,45000],["2024-06-17",13359.16,13359.16,13233.91,13359.16,47200],["2024-06-18",13275.66,13317.41,13233.91,13233.91,71700],["2024-06-19",13317.41,13317.41,13233.91,13233.91,29900],["2024-06-20",13275.66,13275.66,13192.17,13233.91,9500],["2024-06-21",13233.91,13317.41,13192.17,13317.41,19200],["2024-06-24",13317.41,13317.41,13150.42,13233.91,53700],["2024-06-25",13150.42,13317.41,13150.42,13317.41,21800],["2024-06-26",13317.41,13317.41,13150.42,13150.42,39500],["2024-06-27",13233.91,13275.66,13108.67,13233.91,27600],["2024-06-28",13150.42,13150.42,13066.92,13150.42,47800],["2024-07-01",13192.17,13275.66,13108.67,13192.17,14600],["2024-07-02",13192.17,13192.17,13150.42,13192.17,27100],["2024-07-03",13275.66,13317.41,13275.66,13275.66,35900],["2024-07-04",13317.41,13317.41,13192.17,13192.17,24300],["2024-07-05",13192.17,13233.91,13192.17,13192.17,11400],["2024-07-08",13192.17,13192.17,13108.67,13192.17,26600],["2024-07-09",13192.17,13233.91,13192.17,13233.91,19300],["2024-07-10",13233.91,13317.41,13233.91,13317.41,9400],["2024-07-11",13317.41,13317.41,13233.91,13233.91,2500],["2024-07-12",13317.41,13317.41,13275.66,13317.41,9100],["2024-07-15",13317.41,13317.41,13233.91,13317.41,11500],["2024-07-16",13317.41,13359.16,13317.41,13359.16,5800],["2024-07-17",13359.16,13526.15,13275.66,13400.9,40100],["2024-07-18",13526.15,13526.15,13359.16,13526.15,25200],["2024-07-19",13526.15,13526.15,13400.9,13484.4,5000],["2024-07-22",13484.4,13567.89,13359.16,13567.89,20300],["2024-07-23",13359.16,13442.65,13359.16,13400.9,20200],["2024-07-24",13400.9,13400.9,13275.66,13400.9,3000],["2024-07-25",13359.16,13442.65,13359.16,13442.65,7800],["2024-07-26",13359.16,13526.15,13359.16,13442.65,9700],["2024-07-29",13317.41,13442.65,13317.41,13442.65,3800],["2024-07-30",13442.65,13442.65,13317.41,13400.9,3400],["2024-07-31",13359.16,13442.65,13317.41,13442.65,44700],["2024-08-01",13359.16,13359.16,13108.67,13359.16,30600],["2024-08-02",13150.42,13150.42,13108.67,13108.67,20400],["2024-08-05",13108.67,13192.17,12983.43,13066.92,28700],["2024-08-06",12983.43,13108.67,12941.68,13108.67,27300],["2024-08-07",13025.18,13066.92,12941.68,13066.92,10800],["2024-08-08",12941.68,13108.67,12941.68,13108.67,9700],["2024-08-09",13108.67,13150.42,13108.67,13108.67,3000],["2024-08-12",13150.42,13150.42,13108.67,13150.42,600],["2024-08-13",13150.42,13150.42,13150.42,13150.42,500],["2024-08-14",13150.42,13192.17,13108.67,13192.17,8200],["2024-08-15",13192.17,13192.17,13192.17,13192.17,15600],["2024-08-16",13192.17,13233.91,13192.17,13233.91,4600],["2024-08-19",13233.91,13233.91,13108.67,13233.91,8300],["2024-08-20",13233.91,13275.66,13233.91,13233.91,3200],["2024-08-21",13233.91,13275.66,13192.17,13275.66,10700],["2024-08-22",13233.91,13275.66,13233.91,13275.66,1900],["2024-08-23",13150.42,13233.91,13150.42,13150.42,2300],["2024-08-26",13233.91,13233.91,13150.42,13192.17,8000],["2024-08-27",13192.17,13275.66,13192.17,13233.91,14800],["2024-08-28",13901.87,13901.87,13233.91,13275.66,3000],["2024-08-29",13275.66,13275.66,13233.91,13275.66,2000],["2024-08-30",13317.41,13317.41,13275.66,13317.41,1200],["2024-09-04",13233.91,13317.41,13233.91,13317.41,11100],["2024-09-05",13275.66,13400.9,13233.91,13359.16,15600],["2024-09-06",13275.66,13359.16,13275.66,13359.16,700],["2024-09-09",13359.16,13359.16,13275.66,13359.16,13400],["2024-09-10",13317.41,13317.41,13275.66,13317.41,33300],["2024-09-11",13359.16,13359.16,13275.66,13317.41,18000],["2024-09-12",13317.41,13400.9,13317.41,13317.41,1200],["2024-09-13",13317.41,13317.41,13317.41,13317.41,500],["2024-09-16",13317.41,13317.41,13275.66,13317.41,24100],["2024-09-17",13275.66,13275.66,13275.66,13275.66,10000],["2024-09-18",13275.66,13275.66,13275.66,13275.66,6400],["2024-09-19",13275.66,13359.16,13275.66,13275.66,2000],["2024-09-20",13359.16,13400.9,13317.41,13400.9,15600],["2024-09-23",13400.9,13400.9,13317.41,13317.41,2100],["2024-09-24",13317.41,13317.41,13275.66,13317.41,1700],["2024-09-25",13275.66,13317.41,13275.66,13275.66,1800],["2024-09-26",13317.41,13317.41,13317.41,13317.41,3200],["2024-09-27",13359.16,13359.16,13317.41,13317.41,15000],["2024-09-30",13400.9,13400.9,13359.16,13359.16,400],["2024-10-01",13317.41,13359.16,13317.41,13359.16,11900],["2024-10-02",13359.16,13400.9,13317.41,13317.41,8000],["2024-10-03",13317.41,13400.9,13317.41,13359.16,1300],["2024-10-04",13317.41,13317.41,13317.41,13317.41,800],["2024-10-07",13317.41,13359.16,13317.41,13317.41,300],["2024-10-08",13317.41,13317.41,13317.41,13317.41,3800],["2024-10-09",13359.16,13359.16,13359.16,13359.16,100],["2024-10-10",13400.9,13400.9,13359.16,13359.16,1800],["2024-10-11",13359.16,13359.16,13317.41,13317.41,2400],["2024-10-14",13359.16,13359.16,13317.41,13359.16,5900],["2024-10-15",13359.16,13400.9,13317.41,13317.41,7300],["2024-10-16",13317.41,13359.16,13275.66,13275.66,6800],["2024-10-17",13317.41,13359.16,13317.41,13359.16,3900],["2024-10-18",13359.16,13567.89,13359.16,13567.89,6100],["2024-10-21",13609.64,13609.64,13442.65,13442.65,10200],["2024-10-22",13442.65,13442.65,13400.9,13442.65,700],["2024-10-23",13442.65,13526.15,13400.9,13400.9,74500],["2024-10-24",13400.9,13400.9,13359.16,13359.16,2700],["2024-10-25",13442.65,13442.65,13359.16,13400.9,2500],["2024-10-28",13359.16,13567.89,13317.41,13567.89,12400],["2024-10-29",13400.9,13567.89,13400.9,13400.9,1600],["2024-10-30",13400.9,13526.15,13400.9,13526.15,22700],["2024-10-31",13526.15,13526.15,13359.16,13359.16,22000],["2024-11-01",13400.9,13484.4,13400.9,13442.65,3400],["2024-11-04",13484.4,13526.15,13442.65,13442.65,22600],["2024-11-05",13442.65,13442.65,13442.65,13442.65,23600],["2024-11-06",13442.65,13442.65,13359.16,13400.9,20400],["2024-11-07",13526.15,13567.89,13359.16,13359.16,55500],["2024-11-08",13359.16,13359.16,13317.41,13317.41,20500],["2024-11-11",13359.16,13484.4,13359.16,13359.16,35900],["2024-11-12",13400.9,13484.4,13317.41,13359.16,20600],["2024-11-13",13359.16,13442.65,13359.16,13400.9,300],["2024-11-14",13400.9,13400.9,13400.9,13400.9,4800],["2024-11-15",13400.9,13400.9,13317.41,13359.16,8700],["2024-11-18",13400.9,13400.9,13275.66,13317.41,21600],["2024-11-19",13359.16,13359.16,13317.41,13317.41,9900],["2024-11-20",13317.41,13317.41,13317.41,13317.41,7500],["2024-11-21",13317.41,13359.16,13317.41,13317.41,4700],["2024-11-22",13317.41,13317.41,13317.41,13317.41,10000],["2024-11-25",13359.16,13359.16,13359.16,13359.16,4200],["2024-11-26",13317.41,13359.16,13317.41,13359.16,6000],["2024-11-27",13359.16,13359.16,13317.41,13317.41,9000],["2024-11-28",13359.16,13442.65,13359.16,13442.65,300],["2024-11-29",13359.16,13442.65,13359.16,13442.65,800],["2024-12-02",13359.16,13359.16,13359.16,13359.16,3600],["2024-12-03",13359.16,13359.16,13275.66,13359.16,24000],["2024-12-04",13359.16,13359.16,13359.16,13359.16,12500],["2024-12-05",13359.16,13400.9,13359.16,13400.9,28100],["2024-12-06",13400.9,13400.9,13400.9,13400.9,300],["2024-12-09",13359.16,13484.4,13359.16,13484.4,6200],["2024-12-10",13400.9,13442.65,13400.9,13442.65,9500],["2024-12-11",13442.65,13442.65,13442.65,13442.65,5600],["2024-12-12",13442.65,13442.65,13442.65,13442.65,24200],["2024-12-13",13442.65,13442.65,13442.65,13442.65,1300],["2024-12-16",13442.65,13442.65,13442.65,13442.65,9100],["2024-12-17",13484.4,13526.15,13484.4,13484.4,3200],["2024-12-18",13609.64,13609.64,13484.4,13484.4,1400],["2024-12-19",13484.4,13484.4,13442.65,13484.4,5400],["2024-12-20",13484.4,13776.63,13484.4,13776.63,6400],["2024-12-23",13776.63,13776.63,13693.13,13776.63,10600],["2024-12-24",13776.63,13776.63,13567.89,13567.89,2400],["2024-12-25",13818.38,13818.38,13693.13,13693.13,7300],["2024-12-26",13776.63,13776.63,13609.64,13609.64,17500],["2024-12-27",13651.39,13693.13,13609.64,13693.13,9000],["2024-12-30",13693.13,13860.12,13693.13,13776.63,11200],["2024-12-31",13860.12,13860.12,13693.13,13693.13,5800],["2025-01-02",13860.12,13860.12,13734.88,13776.63,3300],["2025-01-03",13818.38,13818.38,13734.88,13776.63,5500],["2025-01-06",13776.63,14402.84,13776.63,13943.62,50000],["2025-01-07",13985.37,13985.37,13943.62,13943.62,54300],["2025-01-08",13943.62,13943.62,13818.38,13943.62,16100],["2025-01-09",13985.37,13985.37,13943.62,13943.62,40600],["2025-01-10",13985.37,13985.37,13901.87,13901.87,15300],["2025-01-13",13901.87,13901.87,13693.13,13776.63,13200],["2025-01-14",13860.12,13860.12,13860.12,13860.12,2500],["2025-01-15",13818.38,13860.12,13818.38,13818.38,9300],["2025-01-16",13818.38,13818.38,13818.38,13818.38,300],["2025-01-17",13943.62,13943.62,13818.38,13818.38,5400],["2025-01-20",13818.38,13818.38,13818.38,13818.38,0],["2025-01-21",13860.12,14027.11,13860.12,13985.37,4100],["2025-01-22",14027.11,14110.61,14027.11,14110.61,15500],["2025-01-23",14194.1,14277.6,14110.61,14152.36,27000],["2025-01-24",14361.09,14361.09,14194.1,14235.85,8000],["2025-02-03",14402.84,14402.84,14194.1,14235.85,27300],["2025-02-04",14277.6,14277.6,14235.85,14277.6,9900],["2025-02-05",14277.6,14361.09,14277.6,14277.6,6000],["2025-02-06",14277.6,14361.09,14277.6,14319.35,9800],["2025-02-07",14361.09,14402.84,14319.35,14319.35,7800],["2025-02-10",14319.35,14361.09,14319.35,14361.09,4600],["2025-02-11",14402.84,14486.33,14361.09,14361.09,14200],["2025-02-12",14277.6,14444.59,14277.6,14444.59,14000],["2025-02-13",14444.59,14945.56,14402.84,14695.07,60100],["2025-02-14",14695.07,14736.82,14611.58,14695.07,9500],["2025-02-17",14820.31,14820.31,14569.83,14695.07,31100],["2025-02-18",14611.58,14611.58,14569.83,14569.83,14400],["2025-02-19",14695.07,14778.57,14611.58,14778.57,21300],["2025-02-20",14736.82,14778.57,14695.07,14695.07,12400],["2025-02-21",14695.07,15070.8,14695.07,15029.05,77500],["2025-02-24",14987.3,15321.28,14945.56,15070.8,61300],["2025-02-25",15196.04,15237.79,14945.56,15029.05,113100],["2025-02-26",15029.05,15196.04,15029.05,15196.04,27300],["2025-02-27",15196.04,15237.79,15196.04,15237.79,65800],["2025-02-28",15237.79,15237.79,15070.8,15070.8,56200],["2025-03-03",15070.8,15070.8,14945.56,15029.05,18800],["2025-03-04",15029.05,15029.05,14903.81,14945.56,14200],["2025-03-05",15112.55,15112.55,14945.56,14945.56,41300],["2025-03-06",15822.25,15864.0,15404.78,15446.52,112000],["2025-03-07",15488.27,15697.01,15404.78,15488.27,55100],["2025-03-10",15488.27,15488.27,15363.03,15363.03,48700],["2025-03-11",15363.03,15404.78,15070.8,15196.04,46500],["2025-03-12",15154.29,15154.29,14945.56,14945.56,75200],["2025-03-13",14903.81,14903.81,14778.57,14862.06,74300],["2025-03-14",14862.06,15070.8,14862.06,14945.56,57200],["2025-03-17",15029.05,15029.05,14820.31,14862.06,35300],["2025-03-18",14862.06,15070.8,14862.06,15029.05,26200],["2025-03-19",14987.3,15029.05,14820.31,14987.3,62400],["2025-03-20",14945.56,15029.05,14945.56,14945.56,27900],["2025-03-21",14945.56,15070.8,14945.56,15070.8,13000],["2025-03-24",15070.8,15070.8,14945.56,14987.3,40900],["2025-03-25",14987.3,15154.29,14987.3,15112.55,18700],["2025-03-26",15112.55,15112.55,15029.05,15029.05,30200],["2025-03-27",15029.05,15154.29,15029.05,15112.55,42200],["2025-03-28",15196.04,15363.03,15112.55,15237.79,120000],["2025-03-31",15196.04,15196.04,14945.56,14945.56,37900],["2025-04-01",14945.56,15029.05,14945.56,15029.05,9400],["2025-04-02",15029.05,15029.05,14987.3,15029.05,30000],["2025-04-03",14862.06,14862.06,14027.11,14277.6,376900],["2025-04-04",13818.38,14402.84,13818.38,14402.84,153400],["2025-04-08",14444.59,14528.08,14152.36,14152.36,117000],["2025-04-09",14152.36,14235.85,14110.61,14194.1,91900],["2025-04-10",15029.05,15154.29,14778.57,14987.3,210600],["2025-04-11",14778.57,14903.81,14569.83,14778.57,60300],["2025-04-14",14778.57,14862.06,14653.32,14862.06,40100],["2025-04-15",14862.06,15029.05,14778.57,14945.56,87800],["2025-04-16",15029.05,15947.49,15029.05,15404.78,409500],["2025-04-17",15947.49,15947.49,15446.52,15697.01,275200],["2025-04-18",15697.01,16197.98,15697.01,15864.0,212700],["2025-04-21",15989.24,15989.24,15321.28,15738.76,116600],["2025-04-22",15738.76,15738.76,14862.06,15279.53,172100],["2025-04-23",15488.27,15697.01,15321.28,15655.26,84800],["2025-04-24",15655.26,15655.26,15446.52,15613.51,73200],["2025-04-25",15738.76,15738.76,15488.27,15655.26,70000],["2025-04-28",15571.77,15738.76,15488.27,15655.26,119200],["2025-04-29",15697.01,15822.25,15655.26,15738.76,143200],["2025-05-05",15947.49,15989.24,15738.76,15864.0,80700],["2025-05-06",16030.99,16030.99,15780.5,15780.5,93500],["2025-05-07",15905.75,15905.75,15780.5,15822.25,50200],["2025-05-08",15822.25,16907.68,15780.5,16865.93,547300],["2025-05-09",17032.92,17032.92,16531.96,16657.2,122800],["2025-05-12",16698.94,17116.42,16657.2,16824.19,225000],["2025-05-13",16991.18,17032.92,16782.44,16865.93,150100],["2025-05-14",16949.43,16949.43,16740.69,16740.69,97900],["2025-05-15",16740.69,16782.44,16490.21,16657.2,98100],["2025-05-16",16573.7,16782.44,16573.7,16698.94,37400],["2025-05-19",16740.69,16740.69,16615.45,16657.2,97900],["2025-05-20",16657.2,16698.94,16531.96,16573.7,152200],["2025-05-21",16615.45,16698.94,16448.46,16657.2,132400],["2025-05-22",16615.45,16949.43,16573.7,16782.44,221000],["2025-05-23",16782.44,16865.93,16782.44,16865.93,125100],["2025-05-26",17032.92,17074.67,16698.94,16782.44,225100],["2025-05-27",16865.93,17032.92,16740.69,16991.18,235400],["2025-05-28",16991.18,16991.18,16670.59,16670.59,228000],["2025-05-29",16578.99,16670.59,16212.61,16304.2,357000],["2025-05-30",16212.61,16487.39,16121.01,16212.61,135700],["2025-06-02",16121.01,16670.59,16121.01,16624.79,116300],["2025-06-03",16441.6,16670.59,16441.6,16624.79,53600],["2025-06-04",16487.39,16624.79,16487.39,16578.99,78500],["2025-06-05",16441.6,16533.19,16350.0,16395.8,61300],["2025-06-06",16350.0,16487.39,16258.4,16304.2,93400],["2025-06-09",16304.2,16350.0,16121.01,16166.81,52900],["2025-06-10",16212.61,16304.2,16166.81,16166.81,40500],["2025-06-11",16166.81,16304.2,16166.81,16258.4,54500],["2025-06-12",16258.4,16350.0,16212.61,16258.4,54300],["2025-06-13",16258.4,16258.4,16121.01,16212.61,92400],["2025-06-16",16212.61,16304.2,16212.61,16258.4,41700],["2025-06-17",16258.4,16258.4,16121.01,16258.4,76900],["2025-06-18",16166.81,16304.2,16166.81,16258.4,61800],["2025-06-19",16258.4,16258.4,16166.81,16258.4,27100],["2025-06-20",16258.4,16258.4,16166.81,16166.81,17500],["2025-06-23",16166.81,16258.4,16121.01,16258.4,19500],["2025-06-24",16258.4,16304.2,16166.81,16212.61,46900],["2025-06-25",16212.61,16212.61,16029.41,16166.81,109300],["2025-06-26",16166.81,16212.61,15983.61,16121.01,30300],["2025-06-27",16121.01,16166.81,16029.41,16166.81,16400],["2025-06-30",16350.0,16670.59,16258.4,16578.99,173800],["2025-07-01",16578.99,16853.78,16487.39,16853.78,110100],["2025-07-02",16670.59,17128.57,16670.59,16853.78,94600],["2025-07-03",16624.79,16899.58,16624.79,16762.18,75800],["2025-07-04",17220.17,17220.17,16670.59,16853.78,70600],["2025-07-07",16945.38,16991.18,16762.18,16807.98,36400],["2025-07-08",16578.99,16945.38,16578.99,16899.58,46200],["2025-07-09",16670.59,16945.38,16670.59,16853.78,66000],["2025-07-10",16716.39,16945.38,16716.39,16762.18,46100],["2025-07-11",16716.39,16762.18,16624.79,16716.39,84900],["2025-07-14",16670.59,16853.78,16670.59,16853.78,33600],["2025-07-15",16945.38,17036.97,16807.98,16899.58,39700],["2025-07-16",17036.97,17311.76,16945.38,17265.97,94300],["2025-07-17",17586.55,18456.72,17586.55,18456.72,288900],["2025-07-18",19739.08,19739.08,19739.08,19739.08,450300],["2025-07-21",21113.03,21113.03,20700.84,21113.03,1435300],["2025-07-22",21113.03,22532.77,20975.63,21433.61,335300],["2025-07-23",21662.61,22166.39,20746.64,20746.64,512400],["2025-07-24",20975.63,21479.41,20609.24,21250.42,219600],["2025-07-25",21250.42,21525.21,20746.64,20929.83,318000],["2025-07-28",21113.03,21662.61,20884.03,21342.02,673100],["2025-07-29",21754.2,21754.2,20242.86,20242.86,327600],["2025-07-30",20929.83,20929.83,20151.26,20609.24,143900],["2025-07-31",20700.84,21204.62,20334.45,20655.04,170900],["2025-08-01",20655.04,20655.04,20242.86,20334.45,121400],["2025-08-04",20563.45,20700.84,20288.66,20517.65,139800],["2025-08-05",20563.45,21067.23,20334.45,20517.65,289200],["2025-08-06",20975.63,20975.63,20609.24,20792.44,174000],["2025-08-07",20884.03,20929.83,20609.24,20700.84,185600],["2025-08-08",20838.24,21525.21,20655.04,21525.21,204400],["2025-08-11",21616.81,22441.18,21616.81,22303.78,218600],["2025-08-12",22257.98,22303.78,21525.21,21662.61,283400],["2025-08-13",21662.61,21754.2,20884.03,21616.81,456200],["2025-08-14",21800.0,21800.0,21387.82,21525.21,136000],["2025-08-15",21525.21,21525.21,20975.63,20975.63,181900],["2025-08-18",20700.84,21250.42,20700.84,20975.63,96200],["2025-08-19",21067.23,21296.22,20792.44,21067.23,48300],["2025-08-20",21113.03,21113.03,20517.65,20700.84,177900],["2025-08-21",20655.04,21204.62,20426.05,20884.03,101900],["2025-08-22",20746.64,20746.64,20151.26,20517.65,130300],["2025-08-25",20700.84,20700.84,20334.45,20334.45,57700],["2025-08-26",20609.24,20655.04,20242.86,20563.45,95000],["2025-08-27",20563.45,20838.24,20517.65,20655.04,111300],["2025-08-28",20655.04,20655.04,20517.65,20655.04,24500],["2025-08-29",20655.04,20655.04,20471.85,20517.65,71000],["2025-09-03",20517.65,20746.64,20517.65,20609.24,55200],["2025-09-04",20609.24,21342.02,20563.45,21296.22,149800],["2025-09-05",21387.82,21387.82,20975.63,20975.63,95100],["2025-09-08",20975.63,20975.63,20517.65,20517.65,142500],["2025-09-09",20517.65,20517.65,20151.26,20471.85,167300],["2025-09-10",20471.85,20563.45,20426.05,20471.85,48300],["2025-09-11",20471.85,20471.85,20105.46,20380.25,57300],["2025-09-12",20563.45,20563.45,20334.45,20380.25,63500],["2025-09-15",20380.25,20929.83,20380.25,20884.03,87500],["2025-09-16",21067.23,21067.23,20884.03,20929.83,45000],["2025-09-17",21067.23,22349.58,20975.63,22257.98,516200],["2025-09-18",22349.58,23448.74,21800.0,22899.16,345900],["2025-09-19",22944.96,23540.34,21983.19,21983.19,243600],["2025-09-22",21983.19,21983.19,21158.82,21204.62,198500],["2025-09-23",21204.62,21891.6,21204.62,21342.02,53800],["2025-09-24",21525.21,21754.2,21479.41,21662.61,87500],["2025-09-25",21387.82,22303.78,21387.82,21845.8,60800],["2025-09-26",21983.19,21983.19,21525.21,21571.01,83800],["2025-09-29",21571.01,21845.8,21204.62,21525.21,97000],["2025-09-30",21616.81,21616.81,21113.03,21342.02,50400],["2025-10-01",21342.02,21525.21,21250.42,21525.21,30900],["2025-10-02",21571.01,21708.4,21479.41,21479.41,40000],["2025-10-03",21479.41,21479.41,21158.82,21204.62,48100],["2025-10-06",21250.42,21525.21,21158.82,21433.61,103100],["2025-10-07",21433.61,21479.41,21250.42,21296.22,54200],["2025-10-08",21571.01,21571.01,21250.42,21387.82,39700],["2025-10-09",21387.82,21571.01,21387.82,21433.61,90000],["2025-10-10",21433.61,21937.39,21433.61,21754.2,56300],["2025-10-13",21296.22,21708.4,21158.82,21571.01,87400],["2025-10-14",21616.81,22807.56,21342.02,22441.18,281900],["2025-10-15",23082.35,23082.35,22166.39,22395.38,188600],["2025-10-16",22166.39,22257.98,21571.01,21662.61,228200],["2025-10-17",21891.6,21937.39,21387.82,21800.0,92900],["2025-10-20",21800.0,21800.0,20792.44,20929.83,175600],["2025-10-21",20929.83,21021.43,20517.65,20929.83,117600],["2025-10-22",20884.03,21204.62,20700.84,21158.82,137800],["2025-10-23",21342.02,21708.4,21250.42,21296.22,54200],["2025-10-24",21342.02,21616.81,21158.82,21479.41,112100],["2025-10-27",21525.21,21662.61,21387.82,21433.61,60800],["2025-10-28",21662.61,21754.2,21387.82,21662.61,123300],["2025-10-29",21754.2,21754.2,21479.41,21616.81,57800],["2025-10-30",21525.21,21525.21,21158.82,21433.61,38800],["2025-10-31",21708.4,22715.97,21525.21,21891.6,153300],["2025-11-03",22257.98,22395.38,21800.0,21800.0,51100],["2025-11-04",21525.21,21937.39,21067.23,21891.6,78200],["2025-11-05",21845.8,21845.8,21616.81,21800.0,31600],["2025-11-06",21983.19,21983.19,21525.21,21708.4,23200],["2025-11-07",21708.4,21983.19,21708.4,21845.8,64500],["2025-11-10",21937.39,22166.39,21800.0,21983.19,77000],["2025-11-11",22028.99,22028.99,21800.0,21891.6,52700],["2025-11-12",21983.19,22395.38,21800.0,22303.78,36600],["2025-11-13",22441.18,22944.96,22074.79,22670.17,69700],["2025-11-14",22807.56,22807.56,22303.78,22441.18,41400],["2025-11-17",22441.18,22532.77,22212.18,22441.18,27300],["2025-11-18",22257.98,22441.18,22257.98,22349.58,28900],["2025-11-19",22395.38,22486.97,22303.78,22303.78,23400],["2025-11-20",22166.39,22303.78,22028.99,22303.78,19400],["2025-11-21",22120.59,22257.98,21937.39,22257.98,54800],["2025-11-24",22074.79,22257.98,22028.99,22074.79,22300],["2025-11-25",22349.58,22349.58,21891.6,21983.19,28700],["2025-11-26",21983.19,22166.39,21983.19,22120.59,25000],["2025-11-27",22395.38,22395.38,22074.79,22074.79,12900],["2025-11-28",22120.59,22120.59,21937.39,21983.19,27600],["2025-12-01",21891.6,22120.59,21891.6,22120.59,20800],["2025-12-02",22120.59,22120.59,21754.2,21983.19,33400],["2025-12-03",21708.4,22212.18,21708.4,22028.99,23100],["2025-12-04",21937.39,22120.59,21937.39,21983.19,21400],["2025-12-05",21983.19,22028.99,21891.6,21891.6,25900],["2025-12-08",21800.0,21983.19,21800.0,21845.8,13500],["2025-12-09",21708.4,21983.19,21662.61,21708.4,29900],["2025-12-10",21708.4,21754.2,21662.61,21662.61,21600],["2025-12-11",21800.0,21800.0,21662.61,21662.61,12300],["2025-12-12",21662.61,21708.4,21571.01,21571.01,25300],["2025-12-15",21525.21,21571.01,21433.61,21525.21,11900],["2025-12-16",21525.21,21616.81,21342.02,21616.81,39400],["2025-12-17",21571.01,21616.81,21525.21,21525.21,12300],["2025-12-18",21708.4,21708.4,21525.21,21571.01,11500],["2025-12-19",21433.61,21616.81,21250.42,21616.81,20100],["2025-12-22",21387.82,21708.4,21342.02,21616.81,62100],["2025-12-23",21616.81,21616.81,21342.02,21616.81,12900],["2025-12-24",21571.01,21616.81,21479.41,21479.41,2700],["2025-12-25",21296.22,21525.21,21296.22,21342.02,36900],["2025-12-26",21387.82,21525.21,21204.62,21525.21,41600],["2025-12-29",21525.21,21525.21,21250.42,21525.21,25900],["2025-12-30",21479.41,21479.41,21158.82,21342.02,34600],["2025-12-31",21342.02,21433.61,21204.62,21433.61,6300],["2026-01-05",21433.61,21433.61,21204.62,21387.82,28400],["2026-01-06",21296.22,21296.22,21204.62,21296.22,9300],["2026-01-07",21296.22,21387.82,21250.42,21387.82,26500],["2026-01-08",21479.41,21616.81,21342.02,21479.41,15400],["2026-01-09",21433.61,21479.41,21433.61,21479.41,24000],["2026-01-12",21525.21,22349.58,21433.61,22303.78,85400],["2026-01-13",22349.58,22395.38,22028.99,22257.98,42000],["2026-01-14",22257.98,22257.98,21845.8,21937.39,38500],["2026-01-15",21983.19,22120.59,21708.4,21800.0,64400],["2026-01-16",21800.0,21983.19,21800.0,21983.19,21000],["2026-01-19",22166.39,23494.54,22028.99,23494.54,132400],["2026-01-20",25097.48,25097.48,25097.48,25097.48,225000],["2026-01-21",25647.06,25647.06,24273.11,25189.08,201500],["2026-01-22",25189.08,25189.08,24547.9,24593.7,111400],["2026-01-23",24593.7,24639.5,23540.34,23540.34,92400],["2026-01-26",24181.51,24181.51,23173.95,23173.95,76000],["2026-01-27",23219.75,23906.72,23219.75,23448.74,83800],["2026-01-28",23448.74,23723.53,23265.55,23357.14,61400],["2026-01-29",23357.14,23723.53,23265.55,23723.53,48200],["2026-01-30",24044.12,24547.9,23631.93,24364.71,94400],["2026-02-02",24410.5,24456.3,23815.13,24227.31,68800],["2026-02-03",24181.51,24227.31,23860.92,24181.51,63700],["2026-02-04",24273.11,24273.11,23906.72,24044.12,56700],["2026-02-05",24227.31,24227.31,23815.13,23860.92,54400],["2026-02-06",23815.13,23815.13,23448.74,23631.93,66900],["2026-02-09",23631.93,23769.33,23586.13,23677.73,20800],["2026-02-10",23998.32,23998.32,23540.34,23540.34,16800],["2026-02-11",23631.93,23815.13,23540.34,23723.53,32100],["2026-02-12",23815.13,23815.13,23540.34,23723.53,15800],["2026-02-13",23448.74,23723.53,23448.74,23723.53,17100],["2026-02-23",23815.13,23815.13,23631.93,23769.33,21600],["2026-02-24",23723.53,23769.33,23448.74,23769.33,46500],["2026-02-25",23723.53,23815.13,23540.34,23769.33,40500],["2026-02-26",23631.93,23769.33,23586.13,23677.73,25400],["2026-02-27",23677.73,24731.09,23586.13,24502.1,72300],["2026-03-02",24273.11,24318.91,23906.72,24089.92,42300],["2026-03-03",23815.13,24181.51,23815.13,24089.92,56200],["2026-03-04",23998.32,24089.92,23173.95,23540.34,65600],["2026-03-05",23815.13,23815.13,23357.14,23540.34,22300],["2026-03-06",23448.74,23586.13,23357.14,23448.74,19300],["2026-03-09",22853.36,22853.36,21845.8,21845.8,152800],["2026-03-10",22120.59,22441.18,22120.59,22303.78,30600],["2026-03-11",22303.78,22670.17,22212.18,22532.77,42500],["2026-03-12",22441.18,22670.17,22303.78,22670.17,21900],["2026-03-13",22578.57,22670.17,22441.18,22486.97,29000],["2026-03-16",22441.18,22853.36,22441.18,22624.37,15300],["2026-03-17",22715.97,22761.76,22532.77,22624.37,22400],["2026-03-18",22715.97,22715.97,22441.18,22578.57,10400],["2026-03-19",22441.18,22532.77,22349.58,22532.77,21900],["2026-03-20",22303.78,22532.77,22257.98,22532.77,18100],["2026-03-23",22212.18,22486.97,21800.0,21845.8,65900],["2026-03-24",22166.39,22166.39,21891.6,22166.39,22800],["2026-03-25",22212.18,22441.18,22166.39,22441.18,26400],["2026-03-26",22212.18,22303.78,22212.18,22303.78,38800],["2026-03-27",22166.39,22532.77,22166.39,22486.97,36600],["2026-03-30",22212.18,22441.18,22212.18,22257.98,53800],["2026-03-31",22257.98,22532.77,22212.18,22486.97,13000],["2026-04-01",22486.97,22853.36,22486.97,22532.77,34100],["2026-04-02",22532.77,22761.76,22486.97,22715.97,12300],["2026-04-03",22624.37,22624.37,22532.77,22624.37,11600],["2026-04-06",22624.37,22624.37,22441.18,22441.18,17400],["2026-04-07",22349.58,22532.77,22257.98,22257.98,20700],["2026-04-08",22395.38,22715.97,22395.38,22715.97,31800],["2026-04-09",22441.18,22441.18,21800.0,21983.19,197900],["2026-04-10",22166.39,22166.39,21983.19,22028.99,35100],["2026-04-13",21983.19,21983.19,21708.4,21800.0,48700],["2026-04-14",21800.0,21983.19,21708.4,21754.2,57900],["2026-04-15",21800.0,21845.8,21616.81,21845.8,85400],["2026-04-16",21845.8,21891.6,21662.61,21800.0,8600],["2026-04-17",21983.19,21983.19,21845.8,21891.6,48800],["2026-04-20",21891.6,22303.78,21891.6,22257.98,68600],["2026-04-21",22349.58,22349.58,21983.19,22074.79,15100],["2026-04-22",22074.79,22074.79,21800.0,22028.99,36300],["2026-04-23",21891.6,22074.79,21800.0,22074.79,36300],["2026-04-24",21754.2,22028.99,21754.2,22028.99,8700],["2026-04-28",22028.99,22028.99,21800.0,21937.39,3400],["2026-04-29",21800.0,21983.19,21800.0,21937.39,9900],["2026-05-04",21937.39,21937.39,21845.8,21891.6,9400],["2026-05-05",21845.8,21845.8,21800.0,21800.0,13600],["2026-05-06",21800.0,21983.19,21616.81,21800.0,71700],["2026-05-07",21800.0,21845.8,21616.81,21616.81,57300],["2026-05-08",21616.81,21891.6,21616.81,21800.0,25300],["2026-05-11",21800.0,21800.0,21571.01,21708.4,13600],["2026-05-12",21708.4,21891.6,21708.4,21708.4,11300],["2026-05-13",21708.4,21845.8,21708.4,21800.0,14200],["2026-05-14",21937.39,22120.59,21845.8,22074.79,35600],["2026-05-15",22120.59,22166.39,21845.8,21983.19,23900],["2026-05-18",21708.4,21845.8,21708.4,21845.8,32500],["2026-05-19",21983.19,21983.19,21754.2,21800.0,9500],["2026-05-20",21800.0,21800.0,21479.41,21616.81,35500],["2026-05-21",21800.0,21800.0,21525.21,21616.81,33900],["2026-05-22",21800.0,21800.0,21616.81,21708.4,22500],["2026-05-25",21662.61,21754.2,21616.81,21616.81,36000],["2026-05-26",21708.4,21754.2,21708.4,21708.4,6300],["2026-05-27",21616.81,21708.4,21616.81,21708.4,17100],["2026-05-28",21708.4,21800.0,21662.61,21708.4,20100],["2026-05-29",21754.2,21754.2,21571.01,21708.4,47700],["2026-06-01",21616.81,21891.6,21616.81,21754.2,44400],["2026-06-02",21800.0,22074.79,21708.4,21800.0,116800],["2026-06-03",21500.0,21800.0,21500.0,21700.0,31400],["2026-06-04",21950.0,21950.0,21200.0,21300.0,40500],["2026-06-05",21250.0,21350.0,21150.0,21350.0,18200],["2026-06-08",21200.0,21300.0,21100.0,21100.0,6400],["2026-06-09",21100.0,21100.0,21000.0,21100.0,17300],["2026-06-10",21050.0,21100.0,20900.0,21050.0,16600],["2026-06-11",21050.0,21050.0,20600.0,20650.0,50900],["2026-06-12",20750.0,20900.0,20500.0,20500.0,24700],["2026-06-15",20500.0,20550.0,20500.0,20500.0,12600],["2026-06-16",20500.0,20600.0,20500.0,20600.0,11015],["2026-06-17",20800.0,20800.0,20550.0,20650.0,11700],["2026-06-18",20600.0,20700.0,20600.0,20700.0,17800],["2026-06-19",20700.0,20700.0,20700.0,20700.0,5000],["2026-06-22",20700.0,20700.0,20400.0,20600.0,16900],["2026-06-23",20600.0,20600.0,20450.0,20450.0,21200],["2026-06-24",20450.0,20450.0,20150.0,20400.0,19300],["2026-06-25",20400.0,20450.0,20300.0,20300.0,3100],["2026-06-26",20300.0,20300.0,20150.0,20200.0,7400],["2026-06-29",20300.0,20300.0,20150.0,20150.0,10800],["2026-06-30",20200.0,20300.0,20100.0,20150.0,32900],["2026-07-01",20200.0,20200.0,19900.0,19900.0,81900],["2026-07-02",19900.0,20100.0,19500.0,19750.0,83900],["2026-07-03",19750.0,19750.0,19450.0,19450.0,17900],["2026-07-06",19550.0,19550.0,19150.0,19200.0,24800],["2026-07-07",18850.0,19100.0,18850.0,19000.0,26500],["2026-07-08",19000.0,19450.0,19000.0,19300.0,11000],["2026-07-09",19300.0,19300.0,19000.0,19250.0,6800],["2026-07-10",19250.0,19250.0,19100.0,19100.0,6900],["2026-07-13",19400.0,19400.0,18850.0,19000.0,15600],["2026-07-14",18800.0,19400.0,18800.0,19100.0,6800],["2026-07-15",19100.0,19100.0,18600.0,18800.0,26900],["2026-07-16",18850.0,19000.0,18500.0,18750.0,17000],["2026-07-17",18750.0,18850.0,18600.0,18650.0,12300],["2026-07-20",18650.0,18700.0,18000.0,18400.0,74400],["2026-07-21",18400.0,18400.0,18300.0,18350.0,4800],["2026-07-22",18400.0,18400.0,17950.0,18050.0,25400],["2026-07-23",18100.0,18250.0,17800.0,18100.0,29200],["2026-07-24",18050.0,18100.0,18000.0,18050.0,13200],["2026-07-27",18050.0,18050.0,17800.0,17900.0,36000],["2026-07-28",17900.0,18000.0,17900.0,17950.0,17600],["2026-07-29",18400.0,18400.0,18000.0,18100.0,4500],["2026-07-30",18350.0,18450.0,18300.0,18400.0,19300],["2026-07-31",18750.0,18750.0,18000.0,18200.0,35300],["2026-08-03",18250.0,18650.0,18250.0,18650.0,24600],["2026-08-04",18600.0,18900.0,18400.0,18850.0,19900],["2026-08-05",18900.0,19000.0,18800.0,18950.0,16100],["2026-08-06",18850.0,18850.0,18600.0,18650.0,14600],["2026-08-07",18650.0,18750.0,18650.0,18700.0,8600],["2026-08-10",18900.0,19050.0,18700.0,18750.0,16000],["2026-08-11",18800.0,18800.0,18700.0,18700.0,5300],["2026-08-12",18700.0,18700.0,18500.0,18600.0,11700],["2026-08-13",18600.0,18600.0,18450.0,18600.0,22600],["2026-08-14",18400.0,18650.0,18400.0,18550.0,6500],["2026-08-17",18550.0,18600.0,18400.0,18500.0,6000],["2026-08-18",18500.0,18500.0,18400.0,18500.0,5900],["2026-08-19",18400.0,18650.0,18400.0,18650.0,2900],["2026-08-20",18700.0,18700.0,18550.0,18600.0,5600],["2026-08-21",18450.0,18650.0,18400.0,18650.0,4400],["2026-08-24",18750.0,18800.0,18650.0,18700.0,15800],["2026-08-25",18600.0,18700.0,18600.0,18700.0,9700],["2026-08-26",18700.0,18700.0,18650.0,18700.0,2300],["2026-08-27",18600.0,18700.0,18600.0,18650.0,5000],["2026-08-28",18600.0,18900.0,18600.0,18700.0,5800],["2026-09-03",18700.0,18950.0,18650.0,18700.0,18000],["2026-09-04",18800.0,18800.0,18650.0,18700.0,4900],["2026-09-07",18700.0,18950.0,18600.0,18600.0,5600],["2026-09-08",18600.0,18600.0,18600.0,18600.0,0],["2026-09-09",18600.0,18600.0,18500.0,18600.0,26200],["2026-09-10",18600.0,18600.0,18500.0,18600.0,8800],["2026-09-11",18500.0,18650.0,18350.0,18650.0,7700],["2026-09-14",18500.0,18650.0,18400.0,18400.0,27600],["2026-09-15",18500.0,18550.0,18450.0,18550.0,13600],["2026-09-16",18850.0,18850.0,18550.0,18600.0,6300],["2026-09-17",18500.0,18600.0,18450.0,18600.0,14000],["2026-09-18",18550.0,18600.0,18400.0,18400.0,26200],["2026-09-21",18500.0,18500.0,18400.0,18400.0,2100],["2026-09-22",18700.0,18700.0,18450.0,18650.0,500],["2026-09-23",18750.0,18800.0,18600.0,18600.0,5800],["2026-09-24",18550.0,18550.0,18150.0,18200.0,36400],["2026-09-25",18200.0,18300.0,18000.0,18100.0,61300],["2026-09-28",18100.0,18200.0,18100.0,18200.0,3700],["2026-09-29",18150.0,18200.0,18150.0,18150.0,5200],["2026-09-30",18150.0,18200.0,18150.0,18150.0,6000],["2026-10-01",18150.0,18200.0,18100.0,18150.0,12900],["2026-10-02",18100.0,18200.0,18100.0,18150.0,2300],["2026-10-05",18400.0,18400.0,18150.0,18150.0,11400],["2026-10-06",18200.0,18200.0,18050.0,18100.0,11500],["2026-10-07",18150.0,18300.0,18150.0,18150.0,14500],["2026-10-08",18200.0,18200.0,18150.0,18150.0,3600],["2026-10-09",18100.0,18250.0,18050.0,18100.0,11500],["2026-10-12",18100.0,18200.0,18100.0,18200.0,6300]]}