{"sym":"ITD","index":false,"bars":[["2009-12-04",5290.87,6172.69,4585.42,4585.42,1020],["2009-12-07",4920.51,4920.51,4920.51,4920.51,50],["2009-12-08",4920.51,4920.51,4920.51,4920.51,0],["2009-12-09",4920.51,4920.51,4920.51,4920.51,0],["2009-12-10",4920.51,4920.51,4920.51,4920.51,0],["2009-12-11",4920.51,4920.51,4920.51,4920.51,0],["2009-12-14",4920.51,4920.51,4920.51,4920.51,0],["2009-12-15",4437.41,4437.41,4437.41,4437.41,400],["2009-12-16",4007.98,4007.98,4007.98,4007.98,600],["2009-12-17",3614.34,3614.34,3614.34,3614.34,100],["2009-12-18",3256.48,3256.48,3256.48,3256.48,1001],["2009-12-21",2934.41,2934.41,2934.41,2934.41,10],["2009-12-22",2648.13,2648.13,2648.13,2648.13,20],["2009-12-23",2397.63,2504.99,2397.63,2397.63,6560],["2009-12-24",2165.03,2397.63,2165.03,2165.03,8560],["2009-12-25",2165.03,2236.6,2165.03,2236.6,19601],["2009-12-28",2236.6,2415.52,1986.1,2415.52,71837],["2009-12-29",2200.81,2200.81,2200.81,2200.81,10],["2009-12-30",2415.52,2415.52,2415.52,2415.52,1296],["2009-12-31",2648.13,2648.13,2594.45,2648.13,15000],["2010-01-04",2898.63,2898.63,2898.63,2898.63,9033],["2010-01-05",3184.91,3184.91,3167.02,3167.02,12540],["2010-01-06",3489.09,3489.09,3489.09,3489.09,10],["2010-01-07",3829.05,3829.05,3149.13,3149.13,1010],["2010-01-08",2844.95,2844.95,2844.95,2844.95,4700],["2010-01-11",2576.56,3113.34,2576.56,3113.34,1140],["2010-01-12",2648.13,2648.13,2648.13,2648.13,0],["2010-01-13",2648.13,2648.13,2648.13,2648.13,0],["2010-01-14",2504.99,2504.99,2504.99,2504.99,500],["2010-01-15",2755.49,2755.49,2755.49,2755.49,3000],["2010-01-18",3023.88,3023.88,2862.84,2898.63,1520],["2010-01-19",2701.81,2773.38,2701.81,2719.7,1400],["2010-01-20",2594.45,2594.45,2594.45,2594.45,50],["2010-01-21",2594.45,2594.45,2594.45,2594.45,0],["2010-01-22",2827.06,2827.06,2827.06,2827.06,30],["2010-01-25",3041.77,3041.77,2952.31,2952.31,210],["2010-01-26",2952.31,2952.31,2952.31,2952.31,0],["2010-01-27",3238.59,3238.59,3238.59,3238.59,20],["2010-01-28",3399.63,3399.63,3399.63,3399.63,90],["2010-01-29",3399.63,3399.63,3399.63,3399.63,0],["2010-02-01",3059.66,3059.66,3059.66,3059.66,20],["2010-02-02",2755.49,2755.49,2755.49,2755.49,600],["2010-02-03",2755.49,2755.49,2755.49,2755.49,1500],["2010-02-04",2683.92,2683.92,2683.92,2683.92,500],["2010-02-05",2683.92,2683.92,2683.92,2683.92,0],["2010-02-08",2683.92,2683.92,2683.92,2683.92,0],["2010-02-09",2683.92,2683.92,2683.92,2683.92,0],["2010-02-10",2683.92,2683.92,2683.92,2683.92,0],["2010-02-11",2683.92,2683.92,2683.92,2683.92,0],["2010-02-12",2683.92,2683.92,2683.92,2683.92,0],["2010-02-22",2683.92,2683.92,2683.92,2683.92,0],["2010-02-23",2504.99,2504.99,2415.52,2415.52,5000],["2010-02-24",2415.52,2415.52,2397.63,2397.63,1500],["2010-02-25",2630.24,2630.24,2630.24,2630.24,17],["2010-02-26",2504.99,2630.24,2504.99,2504.99,5200],["2010-03-01",2540.77,2683.92,2540.77,2683.92,2500],["2010-03-02",2594.45,2594.45,2594.45,2594.45,4000],["2010-03-03",2433.42,2594.45,2433.42,2504.99,8500],["2010-03-04",2504.99,2504.99,2504.99,2504.99,7000],["2010-03-05",2504.99,2683.92,2504.99,2683.92,9500],["2010-03-08",2630.24,2630.24,2630.24,2630.24,73000],["2010-03-09",2504.99,2630.24,2504.99,2630.24,3000],["2010-03-10",2594.45,2594.45,2594.45,2594.45,0],["2010-03-11",2594.45,2594.45,2594.45,2594.45,17340],["2010-03-12",2683.92,2844.95,2683.92,2844.95,5500],["2010-03-15",3041.77,3041.77,2683.92,2683.92,6510],["2010-03-16",3041.77,3041.77,3041.77,3041.77,500],["2010-03-17",3059.66,3059.66,3041.77,3041.77,19264],["2010-03-18",3041.77,3041.77,2952.31,2952.31,12317],["2010-03-19",3041.77,3041.77,3041.77,3041.77,1000],["2010-03-22",2862.84,2862.84,2862.84,2862.84,300],["2010-03-23",2648.13,2648.13,2648.13,2648.13,2000],["2010-03-24",2397.63,2862.84,2397.63,2683.92,754],["2010-03-25",2683.92,2683.92,2683.92,2683.92,130],["2010-03-26",2952.31,2952.31,2952.31,2952.31,3810],["2010-03-29",2952.31,2952.31,2952.31,2952.31,0],["2010-03-30",2952.31,2952.31,2952.31,2952.31,0],["2010-03-31",3041.77,3041.77,3041.77,3041.77,1400],["2010-04-01",3005.99,3041.77,3005.99,3041.77,1750],["2010-04-02",3041.77,3041.77,3041.77,3041.77,2044],["2010-04-05",3041.77,3041.77,3041.77,3041.77,2000],["2010-04-06",3041.77,3041.77,3041.77,3041.77,0],["2010-04-07",3041.77,3041.77,3041.77,3041.77,0],["2010-04-08",3220.7,3220.7,3202.81,3202.81,5869],["2010-04-09",3041.77,3041.77,3041.77,3041.77,300],["2010-04-12",3220.7,3220.7,3220.7,3220.7,500],["2010-04-13",3131.24,3131.24,3131.24,3131.24,11000],["2010-04-14",3041.77,3041.77,3041.77,3041.77,4500],["2010-04-15",3041.77,3041.77,3041.77,3041.77,0],["2010-04-16",3041.77,3041.77,3041.77,3041.77,0],["2010-04-19",2916.52,2952.31,2916.52,2952.31,5200],["2010-04-20",2862.84,3059.66,2666.02,3041.77,12044],["2010-04-21",3041.77,3041.77,3041.77,3041.77,4683],["2010-04-22",2952.31,2952.31,2952.31,2952.31,3400],["2010-04-26",2952.31,2952.31,2952.31,2952.31,0],["2010-04-27",2952.31,2952.31,2952.31,2952.31,0],["2010-04-28",3077.56,3077.56,3077.56,3077.56,600],["2010-04-29",3041.77,3041.77,2952.31,2952.31,3800],["2010-05-04",3095.45,3131.24,3041.77,3041.77,6040],["2010-05-05",3077.56,3095.45,3077.56,3077.56,12258],["2010-05-06",3131.24,3399.63,3131.24,3399.63,227800],["2010-05-07",3542.77,3596.45,3524.88,3596.45,20460],["2010-05-10",3399.63,3882.73,3399.63,3882.73,19217],["2010-05-11",4025.87,4204.8,3936.41,3936.41,45700],["2010-05-12",3936.41,4330.05,3668.02,4330.05,5480],["2010-05-13",3739.59,4330.05,3560.66,4330.05,8740],["2010-05-14",3668.02,4383.73,3632.23,4383.73,9000],["2010-05-17",3668.02,3668.02,3668.02,3668.02,2000],["2010-05-18",3846.95,4025.87,3757.48,3757.48,5400],["2010-05-19",3703.8,3703.8,3560.66,3578.55,4900],["2010-05-20",3238.59,3668.02,3238.59,3668.02,1010],["2010-05-21",3489.09,3489.09,3310.16,3310.16,5400],["2010-05-24",3547.44,3547.44,3547.44,3547.44,10000],["2010-05-25",3547.44,3640.79,3547.44,3566.11,1260],["2010-05-26",3547.44,3547.44,3547.44,3547.44,12600],["2010-05-27",3566.11,3584.78,3547.44,3547.44,30],["2010-05-28",3603.45,3603.45,3584.78,3584.78,20],["2010-05-31",3640.79,3640.79,3640.79,3640.79,10],["2010-06-01",3360.73,3976.86,3360.73,3976.86,5257],["2010-06-02",3902.18,3902.18,3864.84,3864.84,30],["2010-06-03",4256.92,4256.92,4256.92,4256.92,20],["2010-06-04",4256.92,4256.92,4256.92,4256.92,0],["2010-06-07",4256.92,4256.92,4256.92,4256.92,0],["2010-06-08",3846.17,3846.17,3846.17,3846.17,2000],["2010-06-09",3472.75,4163.57,3472.75,4163.57,20],["2010-06-10",3827.5,3827.5,3827.5,3827.5,100],["2010-06-11",4200.91,4200.91,4200.91,4200.91,10],["2010-06-14",3790.16,4611.67,3790.16,4611.67,1300],["2010-06-15",3864.84,3864.84,3864.84,3864.84,2050],["2010-06-16",3640.79,3734.14,3640.79,3640.79,6896],["2010-06-17",3640.79,3640.79,3640.79,3640.79,3000],["2010-06-18",3640.79,3640.79,3640.79,3640.79,0],["2010-06-21",3678.13,3827.5,3678.13,3827.5,110],["2010-06-22",3920.85,4182.24,3734.14,4182.24,130],["2010-06-23",4518.31,4518.31,3734.14,4518.31,130],["2010-06-24",4835.72,4835.72,3976.86,4835.72,1060],["2010-06-25",4331.61,5265.14,4331.61,4331.61,1520],["2010-06-28",4462.3,5433.18,4462.3,4462.3,2030],["2010-06-29",4873.06,4873.06,4873.06,4873.06,20],["2010-06-30",4387.62,5358.5,4387.62,5358.5,120],["2010-07-01",4686.35,4686.35,4686.35,4686.35,6110],["2010-07-02",4238.25,5153.12,4219.58,4294.27,137570],["2010-07-05",4480.97,4574.33,4219.58,4480.97,85836],["2010-07-06",4480.97,4480.97,4294.27,4387.62,11076],["2010-07-07",4387.62,4387.62,4144.9,4144.9,7000],["2010-07-08",4219.58,4630.34,3808.83,4630.34,31011],["2010-07-09",4294.27,4667.68,4107.56,4667.68,8000],["2010-07-12",4126.23,4200.91,4032.88,4200.91,34569],["2010-07-13",4107.56,4443.63,4051.55,4219.58,4518],["2010-07-14",4219.58,4219.58,4219.58,4219.58,0],["2010-07-15",3827.5,4256.92,3827.5,4144.9,43101],["2010-07-16",4107.56,4275.59,3640.79,4070.22,58074],["2010-07-19",4070.22,4070.22,4014.2,4070.22,12500],["2010-07-20",4443.63,4443.63,4294.27,4387.62,107300],["2010-07-21",4387.62,4387.62,4312.94,4312.94,51500],["2010-07-22",4200.91,4294.27,4200.91,4256.92,85000],["2010-07-23",4387.62,4387.62,4294.27,4294.27,13300],["2010-07-26",4200.91,4275.59,4200.91,4256.92,27000],["2010-07-27",4312.94,4312.94,4294.27,4294.27,20300],["2010-07-28",4350.28,4368.95,4107.56,4294.27,143800],["2010-07-29",4275.59,4294.27,4275.59,4294.27,42300],["2010-07-30",4294.27,4294.27,4275.59,4294.27,6000],["2010-08-02",4256.92,4294.27,4126.23,4126.23,24200],["2010-08-03",4200.91,4200.91,4200.91,4200.91,0],["2010-08-04",4107.56,4107.56,3920.85,3920.85,4900],["2010-08-05",3920.85,3920.85,3920.85,3920.85,2500],["2010-08-06",3734.14,4107.56,3734.14,4107.56,6400],["2010-08-09",4275.59,4294.27,4256.92,4294.27,69100],["2010-08-10",3920.85,4014.2,3920.85,4014.2,2000],["2010-08-11",3846.17,3846.17,3827.5,3827.5,2000],["2010-08-12",3547.44,3640.79,3472.75,3472.75,6000],["2010-08-13",3640.79,3640.79,3640.79,3640.79,1000],["2010-08-16",3995.53,3995.53,3995.53,3995.53,2500],["2010-08-17",4126.23,4126.23,3640.79,3920.85,3800],["2010-08-18",3752.81,3752.81,3752.81,3752.81,0],["2010-08-19",3734.14,3734.14,3734.14,3734.14,100],["2010-08-20",3360.73,3902.18,3360.73,3902.18,10100],["2010-08-23",3696.8,3696.8,3696.8,3696.8,2200],["2010-08-24",3454.08,3454.08,3342.06,3342.06,12500],["2010-08-25",3174.02,3174.02,3043.33,3080.67,11000],["2010-08-26",3342.06,3342.06,3342.06,3342.06,500],["2010-08-27",3435.41,3435.41,3360.73,3360.73,600],["2010-08-30",3640.79,3640.79,3454.08,3454.08,6600],["2010-08-31",3640.79,3640.79,3584.78,3603.45,1000],["2010-09-01",3454.08,3454.08,3454.08,3454.08,2000],["2010-09-06",3360.73,3360.73,3360.73,3360.73,500],["2010-09-07",3360.73,3360.73,3360.73,3360.73,0],["2010-09-08",3136.68,3174.02,3136.68,3136.68,1200],["2010-09-09",3342.06,3342.06,3342.06,3342.06,100],["2010-09-10",3136.68,3136.68,3118.01,3118.01,800],["2010-09-13",2893.96,3360.73,2856.62,3360.73,16100],["2010-09-14",3435.41,3435.41,3435.41,3435.41,5000],["2010-09-15",3118.01,3379.4,3118.01,3379.4,5100],["2010-09-16",3398.07,3398.07,3379.4,3379.4,5800],["2010-09-17",3062.0,3360.73,3062.0,3360.73,700],["2010-09-20",3174.02,3174.02,3024.66,3024.66,1100],["2010-09-21",3267.38,3267.38,3267.38,3267.38,100],["2010-09-22",3547.44,3547.44,3547.44,3547.44,100],["2010-09-23",3192.69,3360.73,3192.69,3360.73,9000],["2010-09-24",3435.41,3435.41,3360.73,3379.4,7300],["2010-09-27",3043.33,3360.73,3043.33,3360.73,1100],["2010-09-28",3323.39,3323.39,3323.39,3323.39,2300],["2010-09-29",3304.72,3304.72,3005.99,3005.99,15000],["2010-09-30",3043.33,3043.33,3043.33,3043.33,100],["2010-10-01",3192.69,3211.36,3192.69,3211.36,16500],["2010-10-04",3211.36,3211.36,3211.36,3211.36,0],["2010-10-05",3080.67,3080.67,3080.67,3080.67,2400],["2010-10-06",3192.69,3192.69,3192.69,3192.69,5600],["2010-10-07",3192.69,3248.71,3192.69,3248.71,23300],["2010-10-08",3230.03,3248.71,3230.03,3248.71,11000],["2010-10-11",3398.07,3398.07,3323.39,3323.39,24100],["2010-10-12",3678.13,3678.13,3174.02,3174.02,3400],["2010-10-13",3379.4,3379.4,3379.4,3379.4,0],["2010-10-14",3622.12,3622.12,3622.12,3622.12,6000],["2010-10-15",3267.38,3491.42,3267.38,3491.42,10100],["2010-10-18",3092.25,3378.57,3092.25,3378.57,2700],["2010-10-19",3149.51,3321.3,3149.51,3321.3,4800],["2010-10-20",3015.89,3378.57,3015.89,3015.89,14700],["2010-10-21",2958.63,3206.77,2958.63,3206.77,4300],["2010-10-22",3244.95,3244.95,3054.07,3054.07,1200],["2010-10-25",3187.69,3187.69,3187.69,3187.69,22100],["2010-10-26",3206.77,3225.86,3206.77,3225.86,7700],["2010-10-27",3283.13,3283.13,3283.13,3283.13,4000],["2010-10-28",3550.36,3550.36,3187.69,3244.95,26000],["2010-10-29",3092.25,3225.86,3092.25,3225.86,35000],["2010-11-01",2958.63,2958.63,2920.46,2958.63,7500],["2010-11-02",2863.19,3149.51,2825.02,3073.16,5000],["2010-11-03",3092.25,3092.25,3015.89,3015.89,500],["2010-11-04",3054.07,3054.07,3054.07,3054.07,5500],["2010-11-05",3092.25,3092.25,3073.16,3073.16,200],["2010-11-08",3092.25,3092.25,3092.25,3092.25,0],["2010-11-09",3092.25,3092.25,3092.25,3092.25,0],["2010-11-10",2977.72,2977.72,2863.19,2958.63,10200],["2010-11-11",2939.54,2939.54,2939.54,2939.54,100],["2010-11-12",2672.31,2672.31,2653.22,2653.22,1900],["2010-11-15",2863.19,2863.19,2424.17,2557.78,9100],["2010-11-16",2519.61,2519.61,2519.61,2519.61,1000],["2010-11-17",2519.61,2519.61,2519.61,2519.61,0],["2010-11-18",2481.43,2481.43,2481.43,2481.43,1000],["2010-11-19",2481.43,2481.43,2481.43,2481.43,2000],["2010-11-22",2290.55,2710.49,2290.55,2710.49,4500],["2010-11-23",2615.05,2615.05,2615.05,2615.05,0],["2010-11-24",2653.22,2653.22,2653.22,2653.22,10700],["2010-11-25",2481.43,2481.43,2481.43,2481.43,3000],["2010-11-26",2691.4,2691.4,2672.31,2672.31,1600],["2010-11-29",2538.7,2538.7,2538.7,2538.7,1000],["2010-11-30",2290.55,2385.99,2290.55,2385.99,900],["2010-12-01",2595.96,2595.96,2385.99,2405.08,6500],["2010-12-02",2634.14,2634.14,2634.14,2634.14,10000],["2010-12-03",2767.75,2825.02,2767.75,2767.75,2800],["2010-12-06",2958.63,2958.63,2863.19,2958.63,6000],["2010-12-07",2672.31,2939.54,2653.22,2939.54,6000],["2010-12-08",2958.63,2958.63,2576.87,2672.31,2300],["2010-12-09",2481.43,2576.87,2481.43,2576.87,1500],["2010-12-10",2290.55,2710.49,2290.55,2672.31,9300],["2010-12-13",2691.4,2691.4,2691.4,2691.4,4000],["2010-12-14",2691.4,2691.4,2691.4,2691.4,1000],["2010-12-15",2691.4,2691.4,2691.4,2691.4,0],["2010-12-16",2443.26,2443.26,2443.26,2443.26,500],["2010-12-17",2653.22,2653.22,2481.43,2615.05,17800],["2010-12-20",2844.1,2863.19,2825.02,2825.02,38200],["2010-12-21",2595.96,2595.96,2576.87,2576.87,4200],["2010-12-22",2576.87,2748.66,2576.87,2748.66,6500],["2010-12-23",2729.58,2729.58,2729.58,2729.58,0],["2010-12-24",2500.52,2500.52,2481.43,2481.43,5300],["2010-12-27",2481.43,2672.31,2481.43,2672.31,8200],["2010-12-28",2748.66,2748.66,2748.66,2748.66,100],["2010-12-29",2825.02,2825.02,2825.02,2825.02,100],["2010-12-30",2996.81,2996.81,2996.81,2996.81,2000],["2010-12-31",2996.81,2996.81,2996.81,2996.81,0],["2011-01-04",2996.81,2996.81,2996.81,2996.81,0],["2011-01-05",2996.81,2996.81,2996.81,2996.81,100],["2011-01-06",2996.81,2996.81,2996.81,2996.81,0],["2011-01-07",2710.49,2710.49,2710.49,2710.49,1100],["2011-01-10",2481.43,2844.1,2481.43,2844.1,2400],["2011-01-11",2767.75,2767.75,2767.75,2767.75,0],["2011-01-12",2519.61,2519.61,2519.61,2519.61,100],["2011-01-13",2538.7,2576.87,2519.61,2576.87,11300],["2011-01-14",2748.66,2748.66,2748.66,2748.66,400],["2011-01-17",2748.66,2748.66,2748.66,2748.66,0],["2011-01-18",2996.81,2996.81,2519.61,2538.7,22000],["2011-01-19",2672.31,2672.31,2672.31,2672.31,1000],["2011-01-20",2939.54,2939.54,2576.87,2653.22,7800],["2011-01-21",2996.81,2996.81,2653.22,2653.22,7000],["2011-01-24",2672.31,2672.31,2576.87,2576.87,4700],["2011-01-25",2500.52,2844.1,2481.43,2844.1,6800],["2011-01-26",2576.87,2729.58,2481.43,2729.58,5000],["2011-01-27",2710.49,2729.58,2691.4,2691.4,1800],["2011-01-28",2443.26,2443.26,2443.26,2443.26,900],["2011-02-08",2500.52,2500.52,2462.34,2462.34,4000],["2011-02-09",2691.4,2691.4,2691.4,2691.4,100],["2011-02-10",2844.1,2844.1,2481.43,2481.43,4000],["2011-02-11",2481.43,2481.43,2481.43,2481.43,4700],["2011-02-14",2233.29,2290.55,2233.29,2271.47,2900],["2011-02-15",2481.43,2481.43,2290.55,2481.43,600],["2011-02-16",2443.26,2443.26,2443.26,2443.26,0],["2011-02-17",2634.14,2634.14,2634.14,2634.14,100],["2011-02-18",2405.08,2405.08,2385.99,2385.99,1000],["2011-02-21",2634.14,2634.14,2290.55,2290.55,600],["2011-02-22",2366.9,2576.87,2366.9,2576.87,1000],["2011-02-23",2481.43,2481.43,2481.43,2481.43,0],["2011-02-24",2729.58,2729.58,2576.87,2634.14,600],["2011-02-25",2882.28,2882.28,2882.28,2882.28,100],["2011-02-28",2882.28,2882.28,2882.28,2882.28,0],["2011-03-01",3168.6,3168.6,2595.96,2595.96,1200],["2011-03-02",2672.31,2672.31,2672.31,2672.31,0],["2011-03-03",2805.93,2825.02,2805.93,2825.02,400],["2011-03-04",2977.72,2977.72,2557.78,2557.78,300],["2011-03-07",2519.61,2519.61,2519.61,2519.61,100],["2011-03-08",2748.66,2748.66,2290.55,2290.55,300],["2011-03-09",2653.22,2653.22,2233.29,2385.99,700],["2011-03-10",2099.67,2099.67,2099.67,2099.67,100],["2011-03-11",2309.64,2309.64,1908.79,1908.79,200],["2011-03-14",2328.73,2328.73,2118.76,2118.76,2800],["2011-03-15",2462.34,2462.34,2462.34,2462.34,1600],["2011-03-16",2691.4,2691.4,2691.4,2691.4,1900],["2011-03-17",2424.17,2424.17,2424.17,2424.17,100],["2011-03-18",2195.11,2634.14,2195.11,2634.14,200],["2011-03-21",2557.78,2557.78,2214.2,2214.2,300],["2011-03-22",2385.99,2385.99,2156.94,2156.94,1900],["2011-03-23",2347.82,2538.7,2347.82,2538.7,1500],["2011-03-24",2462.34,2462.34,2462.34,2462.34,0],["2011-03-25",2385.99,2385.99,2385.99,2385.99,200],["2011-03-28",2156.94,2481.43,2156.94,2481.43,2400],["2011-03-29",2424.17,2424.17,2424.17,2424.17,0],["2011-03-30",2557.78,2557.78,2557.78,2557.78,3000],["2011-03-31",2481.43,2481.43,2385.99,2385.99,200],["2011-04-01",2481.43,2481.43,2347.82,2347.82,2200],["2011-04-04",2233.29,2462.34,2233.29,2328.73,3600],["2011-04-05",2462.34,2462.34,2462.34,2462.34,3400],["2011-04-06",2233.29,2481.43,2233.29,2481.43,9400],["2011-04-07",2481.43,2481.43,2481.43,2481.43,0],["2011-04-08",2481.43,2481.43,2481.43,2481.43,0],["2011-04-13",2481.43,2481.43,2481.43,2481.43,0],["2011-04-14",2481.43,2481.43,2481.43,2481.43,0],["2011-04-15",2729.58,2729.58,2481.43,2481.43,2100],["2011-04-18",2252.38,2481.43,2252.38,2481.43,600],["2011-04-19",2214.2,2500.52,2214.2,2500.52,1600],["2011-04-20",2500.52,2500.52,2500.52,2500.52,2900],["2011-04-21",2500.52,2500.52,2500.52,2500.52,0],["2011-04-22",2500.52,2500.52,2500.52,2500.52,0],["2011-04-25",2500.52,2519.61,2481.43,2481.43,7100],["2011-04-26",2500.52,2500.52,2500.52,2500.52,0],["2011-04-27",2500.52,2500.52,2500.52,2500.52,0],["2011-04-28",2252.38,2252.38,2252.38,2252.38,1400],["2011-04-29",2347.82,2443.26,2347.82,2443.26,2500],["2011-05-04",2176.03,2176.03,2176.03,2176.03,100],["2011-05-05",1985.15,2385.99,1985.15,2385.99,1100],["2011-05-06",2118.76,2462.34,2118.76,2462.34,2400],["2011-05-09",2233.29,2233.29,2214.2,2214.2,200],["2011-05-10",2233.29,2233.29,2233.29,2233.29,0],["2011-05-11",2137.85,2137.85,2137.85,2137.85,100],["2011-05-12",2137.85,2137.85,2137.85,2137.85,0],["2011-05-13",2347.82,2347.82,2347.82,2347.82,1200],["2011-05-16",2347.82,2347.82,2347.82,2347.82,0],["2011-05-17",2266.15,2470.31,2266.15,2470.31,2600],["2011-05-18",2306.99,2306.99,2306.99,2306.99,100],["2011-05-19",2143.66,2143.66,2143.66,2143.66,900],["2011-05-20",2143.66,2143.66,2143.66,2143.66,0],["2011-05-23",2021.16,2347.82,2021.16,2041.58,5200],["2011-05-24",2245.74,2245.74,2041.58,2225.32,5000],["2011-05-25",2368.23,2368.23,2021.16,2021.16,7300],["2011-05-26",2266.15,2266.15,2266.15,2266.15,100],["2011-05-27",2449.9,2449.9,2062.0,2062.0,200],["2011-05-30",2041.58,2347.82,2041.58,2347.82,4600],["2011-05-31",2102.83,2102.83,2082.41,2082.41,1900],["2011-06-01",2102.83,2102.83,2041.58,2041.58,8100],["2011-06-02",2041.58,2062.0,2041.58,2062.0,2800],["2011-06-03",2041.58,2041.58,2041.58,2041.58,0],["2011-06-06",2225.32,2225.32,1837.42,1837.42,300],["2011-06-07",1776.17,2123.24,1776.17,1857.84,1200],["2011-06-08",1796.59,2041.58,1796.59,2041.58,200],["2011-06-09",1919.09,1919.09,1919.09,1919.09,0],["2011-06-10",1755.76,1755.76,1755.76,1755.76,100],["2011-06-13",1755.76,1755.76,1755.76,1755.76,0],["2011-06-14",1919.09,1919.09,1796.59,1796.59,700],["2011-06-15",1694.51,1694.51,1694.51,1694.51,100],["2011-06-16",1694.51,1694.51,1694.51,1694.51,0],["2011-06-17",1857.84,1857.84,1857.84,1857.84,500],["2011-06-20",1674.1,2041.58,1674.1,2041.58,5300],["2011-06-21",2204.91,2204.91,2082.41,2082.41,6100],["2011-06-22",1878.25,1878.25,1878.25,1878.25,2300],["2011-06-23",1878.25,2062.0,1878.25,2062.0,2200],["2011-06-24",1898.67,1898.67,1898.67,1898.67,0],["2011-06-27",1714.93,2041.58,1714.93,2041.58,5100],["2011-06-28",2021.16,2021.16,2021.16,2021.16,2200],["2011-06-29",1837.42,1939.5,1837.42,1939.5,1100],["2011-06-30",1939.5,1939.5,1939.5,1939.5,0],["2011-07-01",1755.76,1755.76,1755.76,1755.76,100],["2011-07-04",1755.76,1755.76,1755.76,1755.76,0],["2011-07-05",1919.09,1919.09,1837.42,1837.42,2900],["2011-07-06",1878.25,1878.25,1878.25,1878.25,1000],["2011-07-07",2041.58,2041.58,2041.58,2041.58,300],["2011-07-08",2041.58,2041.58,2041.58,2041.58,0],["2011-07-11",1837.42,1837.42,1837.42,1837.42,3300],["2011-07-12",2021.16,2021.16,1755.76,1755.76,200],["2011-07-13",2041.58,2041.58,2041.58,2041.58,100],["2011-07-14",2204.91,2204.91,2021.16,2123.24,500],["2011-07-15",1939.5,1939.5,1919.09,1919.09,400],["2011-07-18",1837.42,1837.42,1837.42,1837.42,10200],["2011-07-19",2021.16,2021.16,2021.16,2021.16,500],["2011-07-20",2164.07,2164.07,2021.16,2021.16,3000],["2011-07-21",1857.84,1939.5,1837.42,1939.5,9700],["2011-07-22",2082.41,2082.41,1878.25,1878.25,1700],["2011-07-25",1939.5,1939.5,1939.5,1939.5,0],["2011-07-26",1939.5,1939.5,1939.5,1939.5,0],["2011-07-27",1776.17,1776.17,1776.17,1776.17,100],["2011-07-28",1939.5,1939.5,1939.5,1939.5,4300],["2011-07-29",1755.76,1919.09,1755.76,1919.09,600],["2011-08-01",1898.67,1898.67,1898.67,1898.67,0],["2011-08-02",2082.41,2082.41,2082.41,2082.41,1100],["2011-08-03",1878.25,1878.25,1878.25,1878.25,100],["2011-08-04",1919.09,1919.09,1919.09,1919.09,7000],["2011-08-05",1735.34,1735.34,1735.34,1735.34,3000],["2011-08-08",1878.25,1878.25,1878.25,1878.25,2400],["2011-08-09",1694.51,1694.51,1694.51,1694.51,3000],["2011-08-10",1551.6,1857.84,1551.6,1857.84,3500],["2011-08-11",1837.42,1837.42,1837.42,1837.42,1000],["2011-08-12",1878.25,1878.25,1878.25,1878.25,11600],["2011-08-15",2041.58,2062.0,1878.25,1878.25,4700],["2011-08-16",1857.84,1857.84,1857.84,1857.84,1200],["2011-08-17",1735.34,1878.25,1735.34,1878.25,900],["2011-08-18",1878.25,1878.25,1878.25,1878.25,300],["2011-08-19",2062.0,2062.0,1919.09,1919.09,6500],["2011-08-22",1837.42,1837.42,1837.42,1837.42,1500],["2011-08-23",1653.68,1653.68,1653.68,1653.68,200],["2011-08-24",1817.01,1817.01,1817.01,1817.01,100],["2011-08-25",1857.84,1857.84,1857.84,1857.84,100],["2011-08-26",1674.1,1735.34,1674.1,1735.34,2200],["2011-08-29",1633.26,1633.26,1633.26,1633.26,20000],["2011-08-30",1796.59,1796.59,1796.59,1796.59,2100],["2011-08-31",1735.34,1735.34,1735.34,1735.34,2000],["2011-09-01",1878.25,1878.25,1878.25,1878.25,1100],["2011-09-05",1878.25,1878.25,1878.25,1878.25,0],["2011-09-06",2062.0,2062.0,2062.0,2062.0,1000],["2011-09-07",1857.84,1857.84,1857.84,1857.84,100],["2011-09-08",1857.84,1857.84,1857.84,1857.84,3000],["2011-09-09",1857.84,1857.84,1857.84,1857.84,0],["2011-09-12",1674.1,2041.58,1674.1,2041.58,600],["2011-09-13",1857.84,1857.84,1796.59,1796.59,9000],["2011-09-14",1674.1,1674.1,1674.1,1674.1,100],["2011-09-15",1817.01,1817.01,1817.01,1817.01,100],["2011-09-16",1939.5,1980.33,1939.5,1980.33,200],["2011-09-19",1837.42,2021.16,1837.42,2021.16,800],["2011-09-20",1857.84,1898.67,1837.42,1837.42,4300],["2011-09-21",1857.84,1857.84,1857.84,1857.84,4400],["2011-09-22",1939.5,1939.5,1939.5,1939.5,2500],["2011-09-23",1939.5,1939.5,1939.5,1939.5,0],["2011-09-26",1919.09,1919.09,1919.09,1919.09,4400],["2011-09-27",1919.09,1919.09,1919.09,1919.09,0],["2011-09-28",1837.42,2082.41,1837.42,2082.41,2500],["2011-09-29",1898.67,2021.16,1898.67,2021.16,2500],["2011-09-30",1919.09,1919.09,1919.09,1919.09,3000],["2011-10-03",1919.09,1919.09,1919.09,1919.09,3300],["2011-10-04",1939.5,1939.5,1939.5,1939.5,7100],["2011-10-05",1939.5,1939.5,1939.5,1939.5,0],["2011-10-06",1939.5,1939.5,1939.5,1939.5,0],["2011-10-07",1959.92,1959.92,1959.92,1959.92,3000],["2011-10-10",1857.84,1857.84,1857.84,1857.84,100],["2011-10-11",1959.92,2041.58,1959.92,2041.58,3500],["2011-10-12",1939.5,2000.75,1939.5,2000.75,1500],["2011-10-13",1857.84,1939.5,1857.84,1939.5,1500],["2011-10-14",1939.5,1939.5,1939.5,1939.5,5000],["2011-10-17",1857.84,1857.84,1857.84,1857.84,100],["2011-10-18",1694.51,1694.51,1694.51,1694.51,100],["2011-10-19",1694.51,1694.51,1694.51,1694.51,0],["2011-10-20",1857.84,1857.84,1857.84,1857.84,500],["2011-10-21",1714.93,1714.93,1714.93,1714.93,100],["2011-10-24",1714.93,1714.93,1714.93,1714.93,0],["2011-10-25",1714.93,1714.93,1714.93,1714.93,0],["2011-10-26",1714.93,1714.93,1714.93,1714.93,0],["2011-10-27",1551.6,1551.6,1551.6,1551.6,100],["2011-10-28",1612.85,1694.51,1612.85,1633.26,1600],["2011-10-31",1653.68,1653.68,1653.68,1653.68,0],["2011-11-01",1653.68,1653.68,1653.68,1653.68,0],["2011-11-02",1653.68,1653.68,1653.68,1653.68,0],["2011-11-03",1490.35,1817.01,1490.35,1817.01,1200],["2011-11-04",1796.59,1796.59,1796.59,1796.59,0],["2011-11-07",1796.59,1796.59,1796.59,1796.59,0],["2011-11-08",1919.09,1919.09,1919.09,1919.09,100],["2011-11-09",1735.34,1735.34,1735.34,1735.34,100],["2011-11-10",1572.02,1572.02,1572.02,1572.02,100],["2011-11-11",1572.02,1572.02,1572.02,1572.02,0],["2011-11-14",1429.11,1429.11,1429.11,1429.11,100],["2011-11-15",1286.2,1286.2,1286.2,1286.2,100],["2011-11-16",1286.2,1286.2,1286.2,1286.2,0],["2011-11-17",1286.2,1286.2,1286.2,1286.2,0],["2011-11-18",1286.2,1286.2,1286.2,1286.2,0],["2011-11-21",1286.2,1286.2,1286.2,1286.2,0],["2011-11-22",1408.69,1408.69,1408.69,1408.69,100],["2011-11-23",1408.69,1408.69,1408.69,1408.69,0],["2011-11-24",1408.69,1408.69,1408.69,1408.69,0],["2011-11-25",1408.69,1408.69,1408.69,1408.69,0],["2011-11-28",1408.69,1408.69,1408.69,1408.69,0],["2011-11-29",1531.18,1531.18,1531.18,1531.18,100],["2011-11-30",1674.1,1674.1,1674.1,1674.1,100],["2011-12-01",1837.42,1837.42,1837.42,1837.42,100],["2011-12-02",1837.42,1837.42,1837.42,1837.42,0],["2011-12-05",1837.42,1837.42,1837.42,1837.42,0],["2011-12-06",1837.42,1837.42,1837.42,1837.42,0],["2011-12-07",1837.42,1837.42,1837.42,1837.42,0],["2011-12-08",1837.42,1837.42,1837.42,1837.42,0],["2011-12-09",1837.42,1837.42,1837.42,1837.42,0],["2011-12-12",1837.42,1837.42,1837.42,1837.42,0],["2011-12-13",1837.42,1837.42,1837.42,1837.42,0],["2011-12-14",1837.42,1837.42,1837.42,1837.42,0],["2011-12-15",1837.42,1837.42,1837.42,1837.42,0],["2011-12-16",1837.42,1837.42,1837.42,1837.42,0],["2011-12-19",1837.42,1837.42,1837.42,1837.42,0],["2011-12-20",2082.41,2082.41,2041.58,2041.58,2550],["2011-12-21",1939.5,1959.92,1939.5,1959.92,1600],["2011-12-22",1878.25,1878.25,1878.25,1878.25,690],["2011-12-23",1878.25,1878.25,1796.59,1817.01,730],["2011-12-26",1837.42,1878.25,1735.34,1878.25,2270],["2011-12-27",1878.25,1878.25,1878.25,1878.25,20],["2011-12-28",1959.92,1959.92,1796.59,1796.59,20],["2011-12-29",1878.25,1878.25,1735.34,1735.34,20],["2011-12-30",1653.68,1653.68,1653.68,1653.68,10],["2012-01-03",1572.02,1572.02,1572.02,1572.02,20],["2012-01-04",1729.22,1729.22,1729.22,1729.22,0],["2012-01-05",1639.39,1639.39,1639.39,1639.39,500],["2012-01-06",1706.76,1706.76,1706.76,1706.76,500],["2012-01-09",1774.13,1774.13,1639.39,1639.39,260],["2012-01-10",1684.3,1684.3,1684.3,1684.3,50],["2012-01-11",1751.68,1751.68,1751.68,1751.68,500],["2012-01-12",1706.76,1706.76,1706.76,1706.76,3000],["2012-01-13",1774.13,1774.13,1774.13,1774.13,100],["2012-01-16",1819.05,1819.05,1819.05,1819.05,10],["2012-01-17",1729.22,1729.22,1729.22,1729.22,20],["2012-01-18",1661.85,1661.85,1661.85,1661.85,500],["2012-01-19",1661.85,1661.85,1594.47,1594.47,1810],["2012-01-20",1527.1,1527.1,1527.1,1527.1,200],["2012-01-30",1594.47,1594.47,1594.47,1594.47,10],["2012-01-31",1661.85,1661.85,1661.85,1661.85,70],["2012-02-01",1594.47,1729.22,1594.47,1729.22,110],["2012-02-02",1796.59,1796.59,1796.59,1796.59,30],["2012-02-03",1886.42,1886.42,1706.76,1706.76,20],["2012-02-06",1639.39,1639.39,1639.39,1639.39,20],["2012-02-07",1706.76,1706.76,1572.02,1572.02,190],["2012-02-08",1639.39,1639.39,1572.02,1572.02,30],["2012-02-09",1504.64,1504.64,1504.64,1504.64,20],["2012-02-10",1572.02,1572.02,1504.64,1572.02,3110],["2012-02-13",1639.39,1639.39,1527.1,1527.1,80],["2012-02-14",1594.47,1594.47,1594.47,1594.47,10],["2012-02-15",1572.02,1572.02,1572.02,1572.02,2500],["2012-02-16",1572.02,1572.02,1572.02,1572.02,10],["2012-02-17",1639.39,1639.39,1639.39,1639.39,800],["2012-02-20",1706.76,1706.76,1639.39,1639.39,20],["2012-02-21",1594.47,1706.76,1594.47,1706.76,1110],["2012-02-22",1706.76,1706.76,1706.76,1706.76,0],["2012-02-23",1639.39,1639.39,1639.39,1639.39,1120],["2012-02-24",1639.39,1684.3,1639.39,1684.3,20780],["2012-02-27",1684.3,1706.76,1639.39,1706.76,12300],["2012-02-28",1751.68,1751.68,1706.76,1706.76,5100],["2012-02-29",1706.76,1706.76,1639.39,1706.76,3710],["2012-03-01",1774.13,1774.13,1706.76,1774.13,19890],["2012-03-02",1841.51,1841.51,1841.51,1841.51,4020],["2012-03-05",1931.33,1931.33,1931.33,1931.33,3710],["2012-03-06",2021.16,2021.16,1931.33,1953.79,9930],["2012-03-07",2021.16,2021.16,1953.79,1953.79,4310],["2012-03-08",1908.88,1976.25,1863.96,1931.33,9310],["2012-03-09",1931.33,1953.79,1931.33,1931.33,2380],["2012-03-12",1908.88,1931.33,1841.51,1841.51,25510],["2012-03-13",1886.42,1931.33,1886.42,1931.33,5250],["2012-03-14",1953.79,1953.79,1953.79,1953.79,3000],["2012-03-15",1931.33,2021.16,1931.33,2021.16,7510],["2012-03-16",1998.71,2021.16,1976.25,2021.16,2050],["2012-03-19",1976.25,2110.99,1931.33,2110.99,3110],["2012-03-20",2021.16,2021.16,2021.16,2021.16,2000],["2012-03-21",1931.33,2043.62,1931.33,1953.79,11330],["2012-03-22",1953.79,1976.25,1931.33,1976.25,8300],["2012-03-23",1976.25,2066.08,1976.25,2021.16,28320],["2012-03-26",2043.62,2043.62,1976.25,2021.16,20870],["2012-03-27",2110.99,2110.99,1953.79,1976.25,25540],["2012-03-28",2066.08,2066.08,2021.16,2021.16,1540],["2012-03-29",2043.62,2043.62,2021.16,2021.16,5020],["2012-03-30",1931.33,2021.16,1931.33,1931.33,5920],["2012-04-03",1953.79,1976.25,1931.33,1931.33,6960],["2012-04-04",1976.25,1976.25,1953.79,1953.79,3500],["2012-04-05",1886.42,1953.79,1863.96,1886.42,12000],["2012-04-06",1953.79,1953.79,1953.79,1953.79,180],["2012-04-09",1863.96,2021.16,1863.96,2021.16,40270],["2012-04-10",1976.25,2021.16,1976.25,2021.16,3310],["2012-04-11",2088.54,2088.54,2043.62,2088.54,14360],["2012-04-12",2155.91,2155.91,2110.99,2110.99,8870],["2012-04-13",2043.62,2110.99,2021.16,2110.99,6810],["2012-04-16",2110.99,2110.99,2021.16,2021.16,17760],["2012-04-17",2110.99,2110.99,2021.16,2066.08,20430],["2012-04-18",2155.91,2155.91,2066.08,2066.08,24950],["2012-04-19",2066.08,2066.08,1998.71,1998.71,16020],["2012-04-20",2021.16,2066.08,2021.16,2066.08,64490],["2012-04-23",2110.99,2110.99,2021.16,2088.54,12110],["2012-04-24",2021.16,2088.54,2021.16,2088.54,12050],["2012-04-25",2043.62,2088.54,2043.62,2066.08,11410],["2012-04-26",2021.16,2043.62,2021.16,2021.16,21100],["2012-04-27",2021.16,2066.08,2021.16,2021.16,2840],["2012-05-02",2043.62,2066.08,2021.16,2043.62,14630],["2012-05-03",2043.62,2066.08,2021.16,2066.08,29300],["2012-05-04",2066.08,2155.91,2066.08,2155.91,59380],["2012-05-07",2245.74,2245.74,2245.74,2245.74,56890],["2012-05-08",2358.02,2358.02,2335.57,2358.02,49000],["2012-05-09",2470.31,2470.31,2358.02,2470.31,17220],["2012-05-10",2582.6,2582.6,2470.31,2582.6,89940],["2012-05-11",2694.89,2694.89,2470.31,2470.31,27670],["2012-05-14",2380.48,2447.85,2358.02,2358.02,32550],["2012-05-15",2245.74,2358.02,2245.74,2245.74,29640],["2012-05-16",2335.57,2358.02,2200.82,2245.74,22100],["2012-05-17",2245.74,2313.11,2223.28,2245.74,11430],["2012-05-18",2245.74,2245.74,2223.28,2245.74,15940],["2012-05-21",2268.2,2358.02,2245.74,2358.02,10300],["2012-05-22",2402.94,2447.85,2268.2,2290.65,9380],["2012-05-23",2200.82,2245.74,2178.37,2245.74,48340],["2012-05-24",2155.91,2358.02,2155.91,2358.02,24850],["2012-05-25",2470.31,2470.31,2470.31,2470.31,17530],["2012-05-28",2582.6,2582.6,2537.68,2582.6,39500],["2012-05-29",2470.31,2582.6,2470.31,2515.23,62100],["2012-05-30",2515.23,2515.23,2402.94,2470.31,18160],["2012-05-31",2358.02,2380.48,2358.02,2358.02,16200],["2012-06-01",2358.02,2425.4,2290.65,2335.57,13000],["2012-06-04",2437.11,2437.11,2335.57,2386.34,32640],["2012-06-05",2335.57,2487.89,2335.57,2487.89,11050],["2012-06-06",2462.5,2589.43,2462.5,2589.43,27060],["2012-06-07",2589.43,2716.37,2589.43,2716.37,56300],["2012-06-08",2716.37,2843.3,2665.59,2843.3,83830],["2012-06-11",2944.85,2944.85,2767.14,2843.3,31310],["2012-06-12",2767.14,2817.91,2716.37,2716.37,26050],["2012-06-13",2589.43,2716.37,2589.43,2690.98,42900],["2012-06-14",2614.82,2665.59,2589.43,2665.59,30470],["2012-06-15",2665.59,2716.37,2564.05,2665.59,27610],["2012-06-18",2665.59,2716.37,2640.21,2665.59,16590],["2012-06-19",2589.43,2640.21,2589.43,2589.43,11600],["2012-06-20",2640.21,2640.21,2564.05,2564.05,12110],["2012-06-21",2589.43,2614.82,2538.66,2589.43,19340],["2012-06-22",2589.43,2589.43,2538.66,2564.05,12840],["2012-06-25",2564.05,2564.05,2437.11,2437.11,20640],["2012-06-26",2386.34,2462.5,2386.34,2386.34,4650],["2012-06-27",2386.34,2487.89,2360.95,2386.34,10640],["2012-06-28",2386.34,2411.73,2335.57,2386.34,10770],["2012-06-29",2386.34,2437.11,2386.34,2437.11,20950],["2012-07-02",2386.34,2462.5,2386.34,2386.34,6520],["2012-07-03",2360.95,2437.11,2335.57,2386.34,4810],["2012-07-04",2386.34,2411.73,2310.18,2386.34,19630],["2012-07-05",2335.57,2360.95,2310.18,2310.18,6100],["2012-07-06",2335.57,2411.73,2234.02,2234.02,40570],["2012-07-09",2183.25,2284.79,2132.47,2132.47,16770],["2012-07-10",2132.47,2132.47,2056.31,2056.31,10520],["2012-07-11",2030.93,2107.09,2030.93,2107.09,7130],["2012-07-12",2081.7,2107.09,2081.7,2081.7,3720],["2012-07-13",2056.31,2183.25,2056.31,2157.86,20170],["2012-07-16",2107.09,2183.25,2107.09,2132.47,3890],["2012-07-17",2081.7,2157.86,2081.7,2132.47,5010],["2012-07-18",2107.09,2157.86,2030.93,2107.09,23950],["2012-07-19",2056.31,2132.47,2030.93,2132.47,12120],["2012-07-20",2132.47,2157.86,2030.93,2081.7,16380],["2012-07-23",2030.93,2081.7,2030.93,2081.7,2610],["2012-07-24",2107.09,2183.25,2107.09,2157.86,60250],["2012-07-25",2107.09,2107.09,2056.31,2081.7,32120],["2012-07-26",2081.7,2132.47,2030.93,2056.31,56540],["2012-07-27",2081.7,2081.7,2030.93,2030.93,15690],["2012-07-30",1980.15,2030.93,1954.77,2030.93,18180],["2012-07-31",1980.15,2132.47,1980.15,2005.54,23350],["2012-08-01",2005.54,2030.93,1954.77,1954.77,26180],["2012-08-02",1929.38,2005.54,1929.38,1980.15,8130],["2012-08-03",1980.15,1980.15,1980.15,1980.15,15700],["2012-08-06",1980.15,2030.93,1980.15,2030.93,20520],["2012-08-07",2030.93,2056.31,2005.54,2030.93,28420],["2012-08-08",2005.54,2030.93,1980.15,2005.54,24250],["2012-08-09",2030.93,2081.7,2005.54,2056.31,106188],["2012-08-10",2030.93,2056.31,2005.54,2056.31,11380],["2012-08-13",2005.54,2030.93,1980.15,2030.93,5810],["2012-08-14",2005.54,2056.31,1929.38,2005.54,41420],["2012-08-15",1954.77,1980.15,1929.38,1929.38,70550],["2012-08-16",1904.0,1904.0,1853.22,1853.22,95140],["2012-08-17",1802.45,1827.84,1802.45,1802.45,88000],["2012-08-20",1777.06,1853.22,1777.06,1853.22,14910],["2012-08-21",1802.45,1802.45,1777.06,1777.06,33620],["2012-08-22",1777.06,1777.06,1700.9,1777.06,11030],["2012-08-23",1700.9,1700.9,1700.9,1700.9,21100],["2012-08-24",1624.74,1675.52,1624.74,1675.52,71980],["2012-08-27",1599.36,1675.52,1599.36,1599.36,9240],["2012-08-28",1599.36,1599.36,1523.2,1523.2,8860],["2012-08-29",1523.2,1573.97,1472.42,1523.2,58570],["2012-08-30",1523.2,1523.2,1447.04,1523.2,12270],["2012-08-31",1497.81,1523.2,1472.42,1523.2,6600],["2012-09-04",1523.2,1548.58,1447.04,1447.04,6700],["2012-09-05",1497.81,1497.81,1421.65,1497.81,730],["2012-09-06",1523.2,1523.2,1472.42,1497.81,3820],["2012-09-07",1497.81,1497.81,1447.04,1447.04,3350],["2012-09-10",1447.04,1447.04,1396.26,1421.65,13080],["2012-09-11",1447.04,1447.04,1370.88,1370.88,5250],["2012-09-12",1396.26,1396.26,1370.88,1370.88,730],["2012-09-13",1421.65,1421.65,1396.26,1421.65,12240],["2012-09-14",1472.42,1472.42,1396.26,1421.65,39580],["2012-09-17",1421.65,1421.65,1370.88,1370.88,15060],["2012-09-18",1345.49,1345.49,1320.1,1320.1,6400],["2012-09-19",1269.33,1320.1,1269.33,1269.33,23570],["2012-09-20",1218.56,1320.1,1218.56,1320.1,3270],["2012-09-21",1345.49,1345.49,1269.33,1269.33,4820],["2012-09-24",1269.33,1294.72,1218.56,1294.72,2840],["2012-09-25",1243.94,1294.72,1243.94,1269.33,10560],["2012-09-26",1294.72,1294.72,1269.33,1269.33,1270],["2012-09-27",1269.33,1269.33,1243.94,1243.94,4860],["2012-09-28",1294.72,1294.72,1294.72,1294.72,2300],["2012-10-01",1269.33,1269.33,1243.94,1243.94,7980],["2012-10-02",1243.94,1243.94,1193.17,1243.94,9910],["2012-10-03",1243.94,1269.33,1243.94,1269.33,1990],["2012-10-04",1269.33,1320.1,1218.56,1320.1,4400],["2012-10-05",1320.1,1345.49,1269.33,1345.49,4090],["2012-10-08",1294.72,1294.72,1294.72,1294.72,2000],["2012-10-09",1294.72,1320.1,1269.33,1320.1,70],["2012-10-10",1269.33,1320.1,1269.33,1320.1,17610],["2012-10-11",1345.49,1345.49,1294.72,1345.49,6440],["2012-10-12",1345.49,1345.49,1294.72,1294.72,570],["2012-10-15",1243.94,1320.1,1243.94,1243.94,1310],["2012-10-16",1294.72,1294.72,1269.33,1269.33,1120],["2012-10-17",1269.33,1269.33,1269.33,1269.33,5720],["2012-10-18",1294.72,1294.72,1294.72,1294.72,310],["2012-10-19",1294.72,1320.1,1269.33,1320.1,3290],["2012-10-22",1269.33,1345.49,1269.33,1345.49,1310],["2012-10-23",1294.72,1294.72,1294.72,1294.72,40],["2012-10-24",1294.72,1294.72,1294.72,1294.72,150],["2012-10-25",1243.94,1294.72,1243.94,1294.72,9520],["2012-10-26",1294.72,1294.72,1294.72,1294.72,1000],["2012-10-29",1269.33,1294.72,1243.94,1294.72,960],["2012-10-30",1243.94,1243.94,1243.94,1243.94,30],["2012-10-31",1243.94,1294.72,1193.17,1269.33,3350],["2012-11-01",1218.56,1269.33,1218.56,1243.94,630],["2012-11-02",1193.17,1269.33,1193.17,1269.33,9410],["2012-11-05",1218.56,1269.33,1218.56,1269.33,12640],["2012-11-06",1218.56,1218.56,1218.56,1218.56,510],["2012-11-07",1167.78,1167.78,1167.78,1167.78,12590],["2012-11-08",1117.01,1117.01,1117.01,1117.01,11140],["2012-11-09",1066.24,1066.24,1066.24,1066.24,1140],["2012-11-12",1015.46,1015.46,1015.46,1015.46,64260],["2012-11-13",1040.85,1040.85,990.08,990.08,1490],["2012-11-14",1015.46,1015.46,990.08,990.08,8840],["2012-11-15",990.08,1015.46,990.08,1015.46,3210],["2012-11-16",990.08,990.08,990.08,990.08,180],["2012-11-19",990.08,990.08,964.69,964.69,740],["2012-11-20",939.3,990.08,939.3,939.3,5510],["2012-11-21",964.69,964.69,939.3,964.69,12790],["2012-11-22",990.08,990.08,990.08,990.08,25580],["2012-11-23",1015.46,1015.46,1015.46,1015.46,30230],["2012-11-26",1015.46,1015.46,1015.46,1015.46,6600],["2012-11-27",1015.46,1015.46,990.08,990.08,6020],["2012-11-28",964.69,1015.46,964.69,1015.46,8510],["2012-11-29",1015.46,1040.85,1015.46,1015.46,17200],["2012-11-30",990.08,1015.46,990.08,1015.46,1570],["2012-12-03",990.08,1015.46,964.69,964.69,5940],["2012-12-04",964.69,990.08,964.69,990.08,26850],["2012-12-05",1015.46,1015.46,1015.46,1015.46,12680],["2012-12-06",990.08,1066.24,990.08,1066.24,37110],["2012-12-07",1066.24,1117.01,1066.24,1117.01,62390],["2012-12-10",1142.4,1142.4,1091.62,1117.01,14190],["2012-12-11",1091.62,1117.01,1091.62,1091.62,21260],["2012-12-12",1091.62,1142.4,1091.62,1142.4,39570],["2012-12-13",1091.62,1193.17,1091.62,1193.17,57180],["2012-12-14",1167.78,1218.56,1142.4,1218.56,67470],["2012-12-17",1193.17,1269.33,1167.78,1269.33,37890],["2012-12-18",1269.33,1320.1,1218.56,1320.1,48790],["2012-12-19",1294.72,1320.1,1269.33,1269.33,91890],["2012-12-20",1243.94,1243.94,1218.56,1218.56,50230],["2012-12-21",1167.78,1193.17,1167.78,1167.78,18290],["2012-12-24",1167.78,1218.56,1167.78,1193.17,77560],["2012-12-25",1193.17,1218.56,1193.17,1218.56,9620],["2012-12-26",1193.17,1218.56,1193.17,1218.56,9300],["2012-12-27",1243.94,1269.33,1218.56,1243.94,41690],["2012-12-28",1193.17,1294.72,1193.17,1294.72,41650],["2013-01-02",1294.72,1345.49,1294.72,1320.1,42670],["2013-01-03",1345.49,1370.88,1294.72,1370.88,17400],["2013-01-04",1345.49,1396.26,1320.1,1396.26,45120],["2013-01-07",1396.26,1421.65,1345.49,1345.49,103350],["2013-01-08",1345.49,1370.88,1294.72,1370.88,88480],["2013-01-09",1320.1,1320.1,1320.1,1320.1,13400],["2013-01-10",1269.33,1269.33,1269.33,1269.33,17500],["2013-01-11",1218.56,1269.33,1218.56,1218.56,31550],["2013-01-14",1218.56,1218.56,1167.78,1167.78,16580],["2013-01-15",1193.17,1243.94,1193.17,1243.94,17170],["2013-01-16",1294.72,1320.1,1294.72,1320.1,59260],["2013-01-17",1396.26,1396.26,1370.88,1396.26,110220],["2013-01-18",1396.26,1447.04,1320.1,1396.26,77260],["2013-01-21",1396.26,1396.26,1320.1,1320.1,31970],["2013-01-22",1370.88,1370.88,1269.33,1294.72,21710],["2013-01-23",1320.1,1320.1,1218.56,1320.1,12690],["2013-01-24",1320.1,1320.1,1243.94,1294.72,12260],["2013-01-25",1269.33,1345.49,1243.94,1345.49,21350],["2013-01-28",1345.49,1345.49,1269.33,1294.72,8490],["2013-01-29",1294.72,1294.72,1218.56,1218.56,55790],["2013-01-30",1193.17,1243.94,1193.17,1218.56,9100],["2013-01-31",1218.56,1243.94,1218.56,1243.94,5670],["2013-02-01",1243.94,1269.33,1193.17,1193.17,17390],["2013-02-04",1167.78,1269.33,1167.78,1269.33,33690],["2013-02-05",1294.72,1320.1,1269.33,1320.1,34550],["2013-02-06",1320.1,1320.1,1243.94,1269.33,15920],["2013-02-07",1269.33,1269.33,1243.94,1269.33,14040],["2013-02-08",1320.1,1320.1,1269.33,1269.33,14290],["2013-02-18",1294.72,1294.72,1269.33,1269.33,5010],["2013-02-19",1269.33,1269.33,1269.33,1269.33,62730],["2013-02-20",1269.33,1294.72,1243.94,1269.33,119350],["2013-02-21",1269.33,1269.33,1218.56,1269.33,56240],["2013-02-22",1269.33,1294.72,1243.94,1294.72,6640],["2013-02-25",1294.72,1294.72,1294.72,1294.72,0],["2013-02-26",1218.56,1243.94,1218.56,1243.94,8310],["2013-02-27",1243.94,1243.94,1167.78,1243.94,10540],["2013-02-28",1243.94,1243.94,1167.78,1167.78,30250],["2013-03-01",1142.4,1193.17,1117.01,1167.78,39610],["2013-03-04",1167.78,1167.78,1091.62,1091.62,57790],["2013-03-05",1167.78,1167.78,1015.46,1015.46,54960],["2013-03-06",1040.85,1040.85,990.08,1015.46,50640],["2013-03-07",990.08,1015.46,990.08,1015.46,14380],["2013-03-08",1015.46,1040.85,1015.46,1040.85,118190],["2013-03-11",1040.85,1066.24,1040.85,1066.24,20310],["2013-03-12",1066.24,1091.62,1066.24,1066.24,12020],["2013-03-13",1066.24,1066.24,1015.46,1015.46,24540],["2013-03-14",1040.85,1066.24,1040.85,1066.24,32330],["2013-03-15",1040.85,1117.01,1040.85,1091.62,18680],["2013-03-18",1091.62,1091.62,1066.24,1091.62,8950],["2013-03-19",1040.85,1091.62,1015.46,1015.46,13060],["2013-03-20",990.08,1066.24,990.08,1066.24,12220],["2013-03-21",1040.85,1040.85,1015.46,1015.46,28330],["2013-03-22",1015.46,1040.85,1015.46,1040.85,6030],["2013-03-25",1040.85,1040.85,990.08,990.08,16590],["2013-03-26",990.08,990.08,964.69,964.69,34680],["2013-03-27",1015.46,1015.46,964.69,1015.46,2110],["2013-03-28",964.69,990.08,964.69,964.69,22210],["2013-03-29",939.3,990.08,939.3,990.08,11820],["2013-04-01",1015.46,1015.46,990.08,990.08,11190],["2013-04-02",1015.46,1015.46,939.3,964.69,2850],["2013-04-03",939.3,939.3,913.92,939.3,6140],["2013-04-04",939.3,939.3,939.3,939.3,6160],["2013-04-05",939.3,990.08,939.3,990.08,1500],["2013-04-08",990.08,990.08,990.08,990.08,15000],["2013-04-09",1015.46,1015.46,990.08,990.08,7980],["2013-04-10",990.08,1015.46,964.69,990.08,1820],["2013-04-11",1015.46,1015.46,964.69,990.08,150],["2013-04-12",964.69,964.69,939.3,964.69,20310],["2013-04-15",939.3,939.3,913.92,913.92,16640],["2013-04-16",863.14,913.92,863.14,913.92,20320],["2013-04-17",863.14,913.92,863.14,888.53,7510],["2013-04-18",863.14,888.53,837.76,837.76,14520],["2013-04-22",812.37,888.53,812.37,888.53,11420],["2013-04-23",888.53,939.3,888.53,939.3,5400],["2013-04-24",888.53,964.69,888.53,964.69,10620],["2013-04-25",913.92,964.69,913.92,964.69,450],["2013-04-26",964.69,990.08,964.69,990.08,20],["2013-05-02",939.3,939.3,939.3,939.3,1010],["2013-05-03",939.3,964.69,888.53,964.69,22380],["2013-05-06",964.69,964.69,913.92,913.92,14260],["2013-05-07",964.69,964.69,913.92,964.69,6020],["2013-05-08",939.3,964.69,939.3,964.69,10150],["2013-05-09",964.69,990.08,964.69,990.08,10210],["2013-05-10",1015.46,1015.46,939.3,939.3,60670],["2013-05-13",964.69,964.69,913.92,913.92,21260],["2013-05-14",888.53,888.53,888.53,888.53,33710],["2013-05-15",913.92,939.3,863.14,939.3,189550],["2013-05-16",990.08,990.08,939.3,990.08,658870],["2013-05-17",990.08,1015.46,990.08,990.08,76780],["2013-05-20",1040.85,1040.85,1040.85,1040.85,1386490],["2013-05-21",1091.62,1091.62,1091.62,1091.62,166310],["2013-05-22",1167.78,1167.78,1167.78,1167.78,209240],["2013-05-23",1193.17,1243.94,1167.78,1243.94,1234960],["2013-05-24",1193.17,1243.94,1193.17,1193.17,257800],["2013-05-27",1218.56,1269.33,1218.56,1269.33,393860],["2013-05-28",1269.33,1294.72,1193.17,1193.17,465030],["2013-05-29",1193.17,1243.94,1193.17,1218.56,401450],["2013-05-30",1193.17,1243.94,1193.17,1218.56,496210],["2013-05-31",1142.4,1167.78,1142.4,1142.4,826580],["2013-06-03",1091.62,1117.01,1066.24,1117.01,494260],["2013-06-04",1142.4,1193.17,1142.4,1193.17,661030],["2013-06-05",1193.17,1218.56,1142.4,1167.78,239830],["2013-06-06",1167.78,1218.56,1142.4,1193.17,502870],["2013-06-07",1218.56,1218.56,1167.78,1193.17,417450],["2013-06-10",1218.56,1218.56,1193.17,1193.17,339780],["2013-06-11",1167.78,1218.56,1142.4,1193.17,295550],["2013-06-12",1167.78,1218.56,1167.78,1218.56,356860],["2013-06-13",1243.94,1294.72,1193.17,1294.72,770230],["2013-06-14",1370.88,1370.88,1345.49,1370.88,862620],["2013-06-17",1396.26,1447.04,1320.1,1345.49,692060],["2013-06-18",1294.72,1345.49,1294.72,1320.1,507990],["2013-06-19",1345.49,1345.49,1294.72,1320.1,403520],["2013-06-20",1243.94,1243.94,1243.94,1243.94,55020],["2013-06-21",1167.78,1167.78,1167.78,1167.78,71830],["2013-06-24",1091.62,1167.78,1091.62,1117.01,680620],["2013-06-25",1091.62,1142.4,1040.85,1066.24,452450],["2013-06-26",1091.62,1117.01,1091.62,1117.01,195800],["2013-06-27",1142.4,1167.78,1142.4,1167.78,294260],["2013-06-28",1167.78,1167.78,1091.62,1117.01,316590],["2013-07-01",1040.85,1066.24,1040.85,1040.85,441090],["2013-07-02",1040.85,1091.62,1015.46,1066.24,289000],["2013-07-03",1066.24,1117.01,1066.24,1117.01,323910],["2013-07-04",1117.01,1117.01,1091.62,1091.62,114860],["2013-07-05",1091.62,1117.01,1040.85,1091.62,183590],["2013-07-08",1091.62,1091.62,1040.85,1091.62,92970],["2013-07-09",1066.24,1091.62,1066.24,1091.62,63900],["2013-07-10",1066.24,1091.62,1040.85,1040.85,92900],["2013-07-11",1040.85,1091.62,1040.85,1066.24,52910],["2013-07-12",1091.62,1091.62,1066.24,1066.24,64650],["2013-07-15",1066.24,1091.62,1066.24,1066.24,106550],["2013-07-16",1091.62,1091.62,1040.85,1066.24,69360],["2013-07-17",1015.46,1066.24,1015.46,1015.46,183790],["2013-07-18",1040.85,1040.85,1015.46,1015.46,62210],["2013-07-19",990.08,1015.46,990.08,1015.46,55670],["2013-07-22",1015.46,1015.46,990.08,1015.46,92530],["2013-07-23",1015.46,1015.46,990.08,1015.46,23060],["2013-07-24",990.08,1015.46,964.69,964.69,128400],["2013-07-25",964.69,990.08,964.69,964.69,63500],["2013-07-26",939.3,964.69,939.3,939.3,82280],["2013-07-29",964.69,964.69,888.53,888.53,38140],["2013-07-30",863.14,939.3,863.14,939.3,75030],["2013-07-31",913.92,964.69,913.92,939.3,38110],["2013-08-01",964.69,990.08,939.3,990.08,83570],["2013-08-02",1015.46,1015.46,990.08,1015.46,11530],["2013-08-05",990.08,1015.46,990.08,1015.46,68480],["2013-08-06",1015.46,1040.85,990.08,1015.46,121580],["2013-08-07",1015.46,1040.85,990.08,1015.46,34120],["2013-08-08",990.08,1015.46,990.08,1015.46,76840],["2013-08-09",1015.46,1015.46,990.08,1015.46,16860],["2013-08-12",1015.46,1015.46,990.08,1015.46,80780],["2013-08-13",1015.46,1015.46,990.08,1015.46,133550],["2013-08-14",990.08,1015.46,990.08,990.08,17280],["2013-08-15",990.08,1015.46,964.69,990.08,58870],["2013-08-16",990.08,1015.46,964.69,1015.46,188660],["2013-08-19",1015.46,1015.46,964.69,1015.46,202620],["2013-08-20",1015.46,1015.46,990.08,1015.46,135560],["2013-08-21",990.08,1015.46,964.69,990.08,52590],["2013-08-22",1015.46,1015.46,964.69,964.69,19050],["2013-08-23",964.69,990.08,939.3,964.69,33990],["2013-08-26",990.08,990.08,964.69,990.08,25320],["2013-08-27",990.08,990.08,964.69,990.08,21070],["2013-08-28",964.69,990.08,939.3,964.69,103600],["2013-08-29",964.69,990.08,964.69,964.69,41200],["2013-08-30",964.69,990.08,939.3,964.69,3620],["2013-09-03",990.08,990.08,964.69,990.08,16330],["2013-09-04",990.08,990.08,990.08,990.08,1410],["2013-09-05",990.08,990.08,964.69,964.69,9000],["2013-09-06",964.69,990.08,964.69,964.69,20540],["2013-09-09",939.3,990.08,939.3,964.69,34030],["2013-09-10",964.69,964.69,939.3,964.69,27840],["2013-09-11",964.69,964.69,939.3,964.69,1160],["2013-09-12",964.69,990.08,964.69,990.08,9780],["2013-09-13",964.69,990.08,964.69,990.08,19260],["2013-09-16",964.69,990.08,964.69,990.08,15510],["2013-09-17",964.69,964.69,964.69,964.69,270],["2013-09-18",939.3,964.69,939.3,964.69,13080],["2013-09-19",939.3,964.69,939.3,964.69,3040],["2013-09-20",939.3,964.69,939.3,964.69,3110],["2013-09-23",939.3,964.69,939.3,964.69,80],["2013-09-24",964.69,964.69,939.3,939.3,31200],["2013-09-25",964.69,964.69,913.92,964.69,70890],["2013-09-26",939.3,964.69,939.3,964.69,44480],["2013-09-27",939.3,964.69,939.3,964.69,13470],["2013-09-30",964.69,964.69,939.3,964.69,19130],["2013-10-01",939.3,990.08,939.3,990.08,45920],["2013-10-02",964.69,1015.46,964.69,1015.46,46760],["2013-10-03",990.08,1015.46,964.69,990.08,41440],["2013-10-04",990.08,990.08,990.08,990.08,4000],["2013-10-07",964.69,990.08,964.69,990.08,47230],["2013-10-08",990.08,990.08,964.69,964.69,26660],["2013-10-09",990.08,1015.46,990.08,1015.46,249160],["2013-10-10",1066.24,1066.24,1040.85,1066.24,298580],["2013-10-11",1091.62,1117.01,1066.24,1117.01,188560],["2013-10-14",1091.62,1117.01,1040.85,1040.85,220310],["2013-10-15",1040.85,1091.62,1015.46,1040.85,263480],["2013-10-16",1091.62,1091.62,1091.62,1091.62,310940],["2013-10-17",1142.4,1142.4,1091.62,1091.62,284590],["2013-10-18",1091.62,1117.01,1066.24,1091.62,87900],["2013-10-21",1091.62,1167.78,1091.62,1167.78,494080],["2013-10-22",1142.4,1193.17,1117.01,1167.78,275480],["2013-10-23",1142.4,1193.17,1142.4,1167.78,220600],["2013-10-24",1167.78,1167.78,1117.01,1142.4,131590],["2013-10-25",1167.78,1218.56,1167.78,1218.56,754190],["2013-10-28",1269.33,1294.72,1269.33,1294.72,474680],["2013-10-29",1345.49,1370.88,1294.72,1345.49,467330],["2013-10-30",1320.1,1421.65,1269.33,1421.65,808320],["2013-10-31",1421.65,1497.81,1421.65,1497.81,533720],["2013-11-01",1573.97,1573.97,1472.42,1497.81,654660],["2013-11-04",1421.65,1447.04,1396.26,1396.26,599920],["2013-11-05",1396.26,1472.42,1396.26,1472.42,390130],["2013-11-06",1548.58,1573.97,1497.81,1573.97,742530],["2013-11-07",1523.2,1624.74,1523.2,1548.58,411050],["2013-11-08",1523.2,1650.13,1497.81,1599.36,459910],["2013-11-11",1624.74,1700.9,1624.74,1700.9,614650],["2013-11-12",1675.52,1802.45,1675.52,1802.45,489500],["2013-11-13",1726.29,1802.45,1726.29,1777.06,369250],["2013-11-14",1777.06,1802.45,1675.52,1675.52,1587300],["2013-11-15",1624.74,1700.9,1573.97,1650.13,1583480],["2013-11-18",1624.74,1751.68,1624.74,1751.68,715610],["2013-11-19",1777.06,1853.22,1777.06,1802.45,1044540],["2013-11-20",1777.06,1904.0,1777.06,1904.0,784510],["2013-11-21",1954.77,2030.93,1853.22,1853.22,1186350],["2013-11-22",1878.61,1954.77,1827.84,1853.22,1090180],["2013-11-25",1904.0,1904.0,1827.84,1827.84,493790],["2013-11-26",1802.45,1954.77,1802.45,1929.38,700490],["2013-11-27",1929.38,1980.15,1853.22,1904.0,251260],["2013-11-28",1878.61,1904.0,1777.06,1777.06,825890],["2013-11-29",1726.29,1777.06,1675.52,1675.52,1312660],["2013-12-02",1726.29,1777.06,1700.9,1777.06,423880],["2013-12-03",1853.22,1853.22,1777.06,1777.06,315390],["2013-12-04",1751.68,1777.06,1726.29,1726.29,912140],["2013-12-05",1726.29,1726.29,1675.52,1726.29,370040],["2013-12-06",1700.9,1802.45,1700.9,1726.29,430980],["2013-12-09",1751.68,1751.68,1700.9,1700.9,154810],["2013-12-10",1700.9,1700.9,1675.52,1675.52,130990],["2013-12-11",1675.52,1675.52,1573.97,1573.97,418570],["2013-12-12",1573.97,1599.36,1472.42,1573.97,120170],["2013-12-13",1548.58,1624.74,1523.2,1599.36,43090],["2013-12-16",1599.36,1700.9,1599.36,1700.9,436780],["2013-12-17",1751.68,1751.68,1700.9,1700.9,59010],["2013-12-18",1675.52,1726.29,1675.52,1700.9,37850],["2013-12-19",1726.29,1802.45,1726.29,1802.45,526070],["2013-12-20",1904.0,1904.0,1878.61,1904.0,588960],["2013-12-23",1954.77,1954.77,1827.84,1853.22,267190],["2013-12-24",1802.45,1827.84,1726.29,1802.45,659020],["2013-12-25",1827.84,1827.84,1700.9,1827.84,182860],["2013-12-26",1777.06,1827.84,1726.29,1802.45,225360],["2013-12-27",1777.06,1853.22,1751.68,1777.06,273470],["2013-12-30",1751.68,1802.45,1700.9,1700.9,147200],["2013-12-31",1751.68,1751.68,1700.9,1751.68,122750],["2014-01-02",1751.68,1802.45,1751.68,1751.68,66100],["2014-01-03",1726.29,1853.22,1700.9,1853.22,743150],["2014-01-06",1853.22,1980.15,1827.84,1980.15,1119880],["2014-01-07",2005.54,2107.09,1954.77,2081.7,954780],["2014-01-08",2030.93,2107.09,2005.54,2107.09,598180],["2014-01-09",2056.31,2234.02,2030.93,2234.02,731470],["2014-01-10",2284.79,2335.57,2157.86,2234.02,813710],["2014-01-13",2081.7,2183.25,2081.7,2081.7,1065010],["2014-01-14",1954.77,2081.7,1954.77,2030.93,728660],["2014-01-15",1980.15,2030.93,1904.0,1904.0,1044200],["2014-01-16",1878.61,1929.38,1853.22,1929.38,457840],["2014-01-17",1929.38,1954.77,1802.45,1802.45,817030],["2014-01-20",1802.45,1878.61,1700.9,1726.29,314780],["2014-01-21",1700.9,1827.84,1700.9,1827.84,212210],["2014-01-22",1827.84,1853.22,1751.68,1827.84,161940],["2014-01-23",1802.45,1802.45,1751.68,1777.06,115530],["2014-01-24",1726.29,1827.84,1726.29,1777.06,121640],["2014-01-27",1751.68,1827.84,1751.68,1827.84,66860],["2014-02-06",1777.06,1853.22,1777.06,1802.45,91130],["2014-02-07",1802.45,1853.22,1777.06,1802.45,185590],["2014-02-10",1777.06,1853.22,1777.06,1853.22,286690],["2014-02-11",1878.61,1878.61,1802.45,1802.45,458460],["2014-02-12",1802.45,1827.84,1777.06,1802.45,259950],["2014-02-13",1827.84,1904.0,1827.84,1904.0,1373310],["2014-02-14",1980.15,2030.93,1904.0,1929.38,804520],["2014-02-17",1929.38,1980.15,1929.38,1954.77,740650],["2014-02-18",1929.38,1929.38,1853.22,1878.61,1126750],["2014-02-19",1878.61,1980.15,1853.22,1954.77,901420],["2014-02-20",1954.77,1954.77,1827.84,1853.22,852070],["2014-02-21",1853.22,1853.22,1777.06,1853.22,363550],["2014-02-24",1827.84,1904.0,1827.84,1878.61,466400],["2014-02-25",1878.61,1878.61,1853.22,1853.22,516620],["2014-02-26",1853.22,1878.61,1827.84,1878.61,381470],["2014-02-27",1878.61,1929.38,1853.22,1853.22,597950],["2014-02-28",1853.22,1853.22,1802.45,1853.22,424530],["2014-03-03",1827.84,1853.22,1777.06,1777.06,611480],["2014-03-04",1751.68,1777.06,1726.29,1777.06,296720],["2014-03-05",1777.06,1878.61,1777.06,1878.61,511930],["2014-03-06",1878.61,1904.0,1853.22,1904.0,480620],["2014-03-07",1904.0,1929.38,1878.61,1904.0,559660],["2014-03-10",1904.0,2030.93,1904.0,2030.93,1599810],["2014-03-11",2081.7,2081.7,1980.15,2056.31,1195650],["2014-03-12",2030.93,2081.7,2005.54,2005.54,797080],["2014-03-13",1980.15,2005.54,1929.38,1954.77,644980],["2014-03-14",2005.54,2056.31,1954.77,2030.93,600910],["2014-03-17",2056.31,2056.31,2005.54,2030.93,605240],["2014-03-18",2005.54,2030.93,1980.15,2005.54,548680],["2014-03-19",2005.54,2030.93,1980.15,2030.93,661140],["2014-03-20",2056.31,2081.7,2005.54,2030.93,481410],["2014-03-21",2030.93,2132.47,2005.54,2107.09,587600],["2014-03-24",2157.86,2208.63,2132.47,2183.25,472960],["2014-03-25",2157.86,2183.25,2081.7,2081.7,728480],["2014-03-26",2081.7,2107.09,1954.77,1980.15,632030],["2014-03-27",1954.77,2005.54,1904.0,1980.15,202730],["2014-03-28",1980.15,2005.54,1954.77,2005.54,134660],["2014-03-31",1980.15,2005.54,1929.38,1980.15,117970],["2014-04-01",1929.38,1929.38,1853.22,1878.61,245540],["2014-04-02",1827.84,1878.61,1751.68,1802.45,324920],["2014-04-03",1878.61,1904.0,1827.84,1904.0,150900],["2014-04-04",1929.38,1929.38,1853.22,1878.61,39760],["2014-04-07",1802.45,1904.0,1802.45,1878.61,59900],["2014-04-08",1827.84,1904.0,1827.84,1878.61,133290],["2014-04-10",1904.0,1904.0,1853.22,1878.61,93780],["2014-04-11",1878.61,1904.0,1827.84,1878.61,80850],["2014-04-14",1827.84,1853.22,1777.06,1853.22,236100],["2014-04-15",1827.84,1853.22,1751.68,1751.68,172300],["2014-04-16",1751.68,1751.68,1700.9,1751.68,215970],["2014-04-17",1751.68,1827.84,1751.68,1802.45,95370],["2014-04-18",1802.45,1802.45,1700.9,1726.29,87150],["2014-04-21",1726.29,1726.29,1700.9,1726.29,99190],["2014-04-22",1700.9,1777.06,1700.9,1777.06,100240],["2014-04-23",1751.68,1777.06,1726.29,1726.29,23790],["2014-04-24",1726.29,1751.68,1726.29,1751.68,61050],["2014-04-25",1777.06,1777.06,1726.29,1751.68,12320],["2014-04-28",1751.68,1751.68,1700.9,1751.68,61780],["2014-04-29",1751.68,1751.68,1700.9,1751.68,50070],["2014-05-05",1726.29,1726.29,1650.13,1650.13,164040],["2014-05-06",1650.13,1650.13,1548.58,1599.36,138040],["2014-05-07",1675.52,1675.52,1573.97,1599.36,46160],["2014-05-08",1573.97,1573.97,1497.81,1497.81,298190],["2014-05-09",1497.81,1573.97,1497.81,1548.58,191830],["2014-05-12",1548.58,1548.58,1447.04,1447.04,110230],["2014-05-13",1447.04,1472.42,1370.88,1370.88,135520],["2014-05-14",1370.88,1421.65,1370.88,1421.65,122800],["2014-05-15",1396.26,1472.42,1345.49,1345.49,83280],["2014-05-16",1396.26,1421.65,1370.88,1421.65,26240],["2014-05-19",1472.42,1472.42,1421.65,1447.04,95720],["2014-05-20",1447.04,1523.2,1421.65,1523.2,114830],["2014-05-21",1548.58,1599.36,1472.42,1599.36,103830],["2014-05-22",1599.36,1650.13,1573.97,1573.97,154890],["2014-05-23",1599.36,1650.13,1599.36,1599.36,73530],["2014-05-26",1599.36,1700.9,1599.36,1700.9,150920],["2014-05-27",1726.29,1751.68,1650.13,1726.29,90200],["2014-05-28",1726.29,1726.29,1700.9,1726.29,79040],["2014-05-29",1700.9,1726.29,1675.52,1700.9,181700],["2014-05-30",1675.52,1700.9,1675.52,1700.9,46410],["2014-06-02",1700.9,1700.9,1624.74,1624.74,101810],["2014-06-03",1624.74,1675.52,1624.74,1675.52,67090],["2014-06-04",1650.13,1650.13,1624.74,1624.74,194720],["2014-06-05",1650.13,1675.52,1650.13,1675.52,20360],["2014-06-06",1675.52,1700.9,1650.13,1700.9,10940],["2014-06-09",1726.29,1726.29,1650.13,1675.52,38220],["2014-06-10",1675.52,1675.52,1624.74,1675.52,80270],["2014-06-11",1624.74,1700.9,1624.74,1700.9,31910],["2014-06-12",1650.13,1700.9,1650.13,1675.52,25250],["2014-06-13",1675.52,1700.9,1650.13,1700.9,35450],["2014-06-16",1675.52,1675.52,1650.13,1675.52,31190],["2014-06-17",1675.52,1700.9,1650.13,1700.9,37290],["2014-06-18",1700.9,1777.06,1675.52,1751.68,191290],["2014-06-19",1675.52,1751.68,1675.52,1726.29,62210],["2014-06-20",1751.68,1802.45,1751.68,1751.68,92910],["2014-06-23",1777.06,1777.06,1726.29,1726.29,29150],["2014-06-24",1751.68,1751.68,1700.9,1751.68,67230],["2014-06-25",1751.68,1777.06,1700.9,1751.68,130780],["2014-06-26",1751.68,1751.68,1726.29,1751.68,39860],["2014-06-27",1751.68,1751.68,1726.29,1726.29,73820],["2014-06-30",1751.68,1777.06,1726.29,1726.29,40490],["2014-07-01",1726.29,1751.68,1726.29,1751.68,38750],["2014-07-02",1751.68,1777.06,1726.29,1751.68,155190],["2014-07-03",1751.68,1802.45,1751.68,1777.06,311940],["2014-07-04",1827.84,1878.61,1777.06,1878.61,1414760],["2014-07-07",1929.38,1929.38,1853.22,1878.61,76220],["2014-07-08",1878.61,1878.61,1802.45,1853.22,161310],["2014-07-09",1853.22,1853.22,1802.45,1802.45,172370],["2014-07-10",1802.45,1878.61,1802.45,1827.84,493790],["2014-07-11",1853.22,1878.61,1777.06,1827.84,178950],["2014-07-14",1827.84,1827.84,1802.45,1827.84,48440],["2014-07-15",1827.84,1853.22,1802.45,1802.45,292630],["2014-07-16",1853.22,1853.22,1802.45,1802.45,118210],["2014-07-17",1827.84,1827.84,1777.06,1777.06,157780],["2014-07-18",1777.06,1777.06,1751.68,1751.68,224270],["2014-07-21",1751.68,1827.84,1726.29,1726.29,132440],["2014-07-22",1751.68,1751.68,1726.29,1726.29,108060],["2014-07-23",1751.68,1751.68,1726.29,1751.68,52200],["2014-07-24",1777.06,1777.06,1726.29,1726.29,18730],["2014-07-25",1751.68,1777.06,1700.9,1700.9,166890],["2014-07-28",1700.9,1726.29,1624.74,1624.74,175890],["2014-07-29",1624.74,1650.13,1624.74,1650.13,4620],["2014-07-30",1624.74,1675.52,1624.74,1650.13,5990],["2014-07-31",1650.13,1700.9,1650.13,1675.52,39390],["2014-08-01",1675.52,1726.29,1675.52,1726.29,64970],["2014-08-04",1726.29,1827.84,1726.29,1802.45,263850],["2014-08-05",1827.84,1827.84,1802.45,1802.45,168390],["2014-08-06",1827.84,1827.84,1802.45,1802.45,101830],["2014-08-07",1802.45,1904.0,1802.45,1904.0,413840],["2014-08-08",1904.0,1954.77,1904.0,1929.38,239320],["2014-08-11",1980.15,1980.15,1878.61,1929.38,150760],["2014-08-12",1904.0,1954.77,1904.0,1954.77,280850],["2014-08-13",1904.0,1954.77,1878.61,1904.0,193040],["2014-08-14",1904.0,1929.38,1878.61,1904.0,93090],["2014-08-15",1827.84,1853.22,1777.06,1802.45,327830],["2014-08-18",1802.45,1827.84,1777.06,1802.45,184770],["2014-08-19",1802.45,1904.0,1802.45,1904.0,117000],["2014-08-20",1853.22,1929.38,1853.22,1904.0,148510],["2014-08-21",1904.0,1929.38,1878.61,1904.0,69990],["2014-08-22",1904.0,1954.77,1827.84,1904.0,336100],["2014-08-25",1929.38,2030.93,1929.38,2030.93,423100],["2014-08-26",2056.31,2056.31,2005.54,2056.31,76610],["2014-08-27",2030.93,2056.31,2005.54,2056.31,171600],["2014-08-28",2005.54,2081.7,2005.54,2056.31,85070],["2014-08-29",2056.31,2056.31,2005.54,2056.31,64680],["2014-09-03",2030.93,2056.31,2030.93,2056.31,143990],["2014-09-04",2081.7,2081.7,2030.93,2056.31,68500],["2014-09-05",2030.93,2056.31,2030.93,2056.31,41470],["2014-09-08",2030.93,2056.31,2030.93,2056.31,76880],["2014-09-09",2056.31,2081.7,2005.54,2030.93,186010],["2014-09-10",2030.93,2056.31,2005.54,2056.31,53980],["2014-09-11",2056.31,2056.31,2005.54,2056.31,135100],["2014-09-12",2056.31,2056.31,2005.54,2005.54,82550],["2014-09-15",2030.93,2030.93,1929.38,2030.93,355140],["2014-09-16",2081.7,2157.86,2056.31,2157.86,248430],["2014-09-17",2183.25,2284.79,2183.25,2284.79,562000],["2014-09-18",2310.18,2310.18,2234.02,2284.79,197920],["2014-09-19",2208.63,2284.79,2157.86,2259.41,124670],["2014-09-22",2284.79,2310.18,2234.02,2284.79,141680],["2014-09-23",2284.79,2437.11,2284.79,2437.11,501100],["2014-09-24",2462.5,2564.05,2462.5,2538.66,245200],["2014-09-25",2589.43,2716.37,2538.66,2716.37,284850],["2014-09-26",2792.53,2894.07,2792.53,2894.07,344980],["2014-09-29",2894.07,2894.07,2741.75,2741.75,138200],["2014-09-30",2741.75,2919.46,2741.75,2919.46,346040],["2014-10-01",3122.55,3122.55,2944.85,2970.23,87490],["2014-10-02",3021.01,3021.01,2817.91,2894.07,161680],["2014-10-03",3046.39,3046.39,2716.37,2868.69,199640],["2014-10-06",2868.69,2944.85,2767.14,2792.53,297690],["2014-10-07",2817.91,2868.69,2690.98,2843.3,284720],["2014-10-08",2843.3,2843.3,2665.59,2716.37,135570],["2014-10-09",2792.53,2894.07,2792.53,2894.07,519500],["2014-10-10",2894.07,3046.39,2868.69,2919.46,210120],["2014-10-13",2919.46,2919.46,2792.53,2894.07,103240],["2014-10-14",2894.07,2894.07,2716.37,2716.37,299400],["2014-10-15",2767.14,2792.53,2564.05,2792.53,87960],["2014-10-16",2665.59,2792.53,2614.82,2614.82,260750],["2014-10-17",2564.05,2690.98,2564.05,2690.98,95550],["2014-10-20",2690.98,2690.98,2614.82,2665.59,82230],["2014-10-21",2614.82,2665.59,2614.82,2665.59,38870],["2014-10-22",2690.98,2690.98,2640.21,2665.59,74140],["2014-10-23",2690.98,2690.98,2614.82,2690.98,42520],["2014-10-24",2665.59,2665.59,2640.21,2665.59,6040],["2014-10-27",2614.82,2614.82,2513.27,2513.27,125920],["2014-10-28",2513.27,2538.66,2411.73,2513.27,29570],["2014-10-29",2538.66,2665.59,2513.27,2614.82,58040],["2014-10-30",2665.59,2665.59,2538.66,2614.82,32000],["2014-10-31",2589.43,2614.82,2538.66,2589.43,90210],["2014-11-03",2589.43,2589.43,2411.73,2513.27,242140],["2014-11-04",2487.89,2538.66,2437.11,2487.89,45540],["2014-11-05",2538.66,2538.66,2462.5,2513.27,60070],["2014-11-06",2513.27,2513.27,2462.5,2462.5,90350],["2014-11-07",2411.73,2437.11,2360.95,2386.34,332520],["2014-11-10",2462.5,2462.5,2411.73,2411.73,85740],["2014-11-11",2411.73,2462.5,2411.73,2462.5,122660],["2014-11-12",2462.5,2462.5,2437.11,2437.11,36010],["2014-11-13",2437.11,2589.43,2437.11,2589.43,936770],["2014-11-14",2437.11,2614.82,2411.73,2513.27,242970],["2014-11-17",2538.66,2564.05,2437.11,2487.89,97580],["2014-11-18",2437.11,2487.89,2437.11,2487.89,102630],["2014-11-19",2437.11,2462.5,2335.57,2411.73,160080],["2014-11-20",2360.95,2462.5,2360.95,2437.11,78430],["2014-11-21",2386.34,2411.73,2335.57,2335.57,249100],["2014-11-24",2335.57,2335.57,2208.63,2259.41,185950],["2014-11-25",2234.02,2259.41,2183.25,2208.63,177890],["2014-11-26",2259.41,2284.79,2183.25,2234.02,126990],["2014-11-27",2208.63,2234.02,2183.25,2234.02,76200],["2014-11-28",2259.41,2360.95,2259.41,2310.18,93640],["2014-12-01",2335.57,2437.11,2310.18,2386.34,106020],["2014-12-02",2411.73,2462.5,2310.18,2437.11,171460],["2014-12-03",2462.5,2487.89,2437.11,2487.89,120030],["2014-12-04",2487.89,2614.82,2487.89,2513.27,286280],["2014-12-05",2487.89,2538.66,2462.5,2487.89,55200],["2014-12-08",2513.27,2513.27,2462.5,2513.27,34650],["2014-12-09",2462.5,2462.5,2360.95,2360.95,99280],["2014-12-10",2208.63,2386.34,2208.63,2335.57,19860],["2014-12-11",2360.95,2360.95,2360.95,2360.95,4660],["2014-12-12",2360.95,2360.95,2284.79,2360.95,42120],["2014-12-15",2386.34,2386.34,2284.79,2360.95,34250],["2014-12-16",2284.79,2310.18,2259.41,2310.18,35210],["2014-12-17",2310.18,2310.18,2183.25,2284.79,80660],["2014-12-18",2284.79,2335.57,2284.79,2335.57,4350],["2014-12-19",2259.41,2310.18,2183.25,2310.18,41960],["2014-12-22",2310.18,2310.18,2284.79,2284.79,1310],["2014-12-23",2284.79,2284.79,2132.47,2284.79,9270],["2014-12-24",2234.02,2284.79,2234.02,2284.79,18350],["2014-12-25",2284.79,2335.57,2208.63,2284.79,12170],["2014-12-26",2234.02,2259.41,2234.02,2259.41,55770],["2014-12-29",2284.79,2335.57,2259.41,2259.41,48370],["2014-12-30",2259.41,2284.79,2208.63,2208.63,21780],["2014-12-31",2284.79,2360.95,2284.79,2360.95,149980],["2015-01-05",2360.95,2386.34,2360.95,2360.95,80690],["2015-01-06",2411.73,2411.73,2335.57,2411.73,14560],["2015-01-07",2386.34,2411.73,2386.34,2411.73,19300],["2015-01-08",2386.34,2386.34,2335.57,2386.34,4020],["2015-01-09",2335.57,2386.34,2284.79,2386.34,34020],["2015-01-12",2360.95,2360.95,2335.57,2335.57,9180],["2015-01-13",2360.95,2411.73,2360.95,2360.95,30300],["2015-01-14",2386.34,2386.34,2335.57,2360.95,44010],["2015-01-15",2335.57,2411.73,2335.57,2386.34,70110],["2015-01-16",2360.95,2386.34,2335.57,2386.34,55900],["2015-01-19",2360.95,2360.95,2284.79,2284.79,4460],["2015-01-20",2360.95,2437.11,2335.57,2437.11,287510],["2015-01-21",2513.27,2589.43,2513.27,2538.66,476040],["2015-01-22",2614.82,2614.82,2538.66,2538.66,110960],["2015-01-23",2538.66,2614.82,2538.66,2564.05,318980],["2015-01-26",2564.05,2589.43,2538.66,2589.43,340770],["2015-01-27",2589.43,2767.14,2589.43,2716.37,350310],["2015-01-28",2741.75,2741.75,2640.21,2690.98,56900],["2015-01-29",2665.59,2665.59,2640.21,2665.59,77100],["2015-01-30",2640.21,2640.21,2589.43,2589.43,132510],["2015-02-02",2589.43,2589.43,2564.05,2589.43,39780],["2015-02-03",2589.43,2640.21,2589.43,2640.21,51980],["2015-02-04",2640.21,2640.21,2589.43,2640.21,14400],["2015-02-05",2614.82,2640.21,2614.82,2614.82,46750],["2015-02-06",2614.82,2614.82,2589.43,2614.82,43430],["2015-02-09",2589.43,2614.82,2589.43,2614.82,42310],["2015-02-10",2589.43,2690.98,2589.43,2690.98,50000],["2015-02-11",2690.98,2716.37,2665.59,2716.37,16530],["2015-02-12",2690.98,2690.98,2690.98,2690.98,2050],["2015-02-13",2690.98,2843.3,2690.98,2843.3,113650],["2015-02-24",2817.91,2894.07,2817.91,2868.69,48460],["2015-02-25",2868.69,2868.69,2792.53,2817.91,43970],["2015-02-26",2817.91,2894.07,2792.53,2868.69,75620],["2015-02-27",2843.3,2843.3,2792.53,2843.3,56840],["2015-03-02",2817.91,2894.07,2792.53,2894.07,179420],["2015-03-03",2894.07,3046.39,2894.07,2919.46,57080],["2015-03-04",2919.46,2919.46,2843.3,2894.07,72140],["2015-03-05",2894.07,2919.46,2843.3,2894.07,163430],["2015-03-06",2919.46,3046.39,2894.07,3021.01,142940],["2015-03-09",3046.39,3122.55,3021.01,3021.01,129020],["2015-03-10",3021.01,3122.55,3021.01,3071.78,91840],["2015-03-11",3071.78,3071.78,3021.01,3046.39,40080],["2015-03-12",3147.94,3249.48,3122.55,3249.48,246220],["2015-03-13",3376.42,3376.42,3249.48,3325.64,88220],["2015-03-16",3224.1,3300.26,3173.33,3198.71,84130],["2015-03-17",3147.94,3300.26,3147.94,3249.48,101970],["2015-03-18",3173.33,3300.26,3147.94,3300.26,69150],["2015-03-19",3300.26,3300.26,3173.33,3198.71,45250],["2015-03-20",3071.78,3224.1,3046.39,3224.1,66200],["2015-03-23",3173.33,3224.1,3097.17,3097.17,121830],["2015-03-24",3097.17,3224.1,3097.17,3173.33,265580],["2015-03-25",3274.87,3274.87,3198.71,3224.1,85580],["2015-03-26",3198.71,3249.48,3198.71,3198.71,11790],["2015-03-27",3224.1,3249.48,3147.94,3147.94,75540],["2015-03-30",3147.94,3325.64,3147.94,3249.48,432160],["2015-03-31",3274.87,3274.87,3198.71,3249.48,129730],["2015-04-01",3198.71,3249.48,3147.94,3198.71,76680],["2015-04-02",3224.1,3300.26,3147.94,3300.26,156980],["2015-04-03",3300.26,3300.26,3249.48,3274.87,34170],["2015-04-06",3274.87,3427.19,3274.87,3376.42,240930],["2015-04-07",3376.42,3427.19,3351.03,3401.8,170390],["2015-04-08",3427.19,3427.19,3376.42,3401.8,14480],["2015-04-09",3351.03,3401.8,3274.87,3376.42,79230],["2015-04-10",3401.8,3401.8,3274.87,3274.87,188490],["2015-04-13",3274.87,3351.03,3274.87,3325.64,105780],["2015-04-14",3401.8,3401.8,3325.64,3351.03,54670],["2015-04-15",3274.87,3401.8,3274.87,3401.8,218090],["2015-04-16",3376.42,3401.8,3351.03,3401.8,36950],["2015-04-17",3401.8,3452.58,3401.8,3452.58,66540],["2015-04-20",3452.58,3452.58,3401.8,3427.19,38200],["2015-04-21",3452.58,3452.58,3376.42,3401.8,94850],["2015-04-22",3401.8,3427.19,3325.64,3325.64,68890],["2015-04-23",3325.64,3376.42,3300.26,3376.42,55320],["2015-04-24",3325.64,3427.19,3325.64,3325.64,3880],["2015-04-27",3351.03,3427.19,3325.64,3401.8,38650],["2015-05-04",3401.8,3401.8,3274.87,3376.42,312880],["2015-05-05",3249.48,3376.42,3249.48,3300.26,34210],["2015-05-06",3300.26,3376.42,3300.26,3351.03,17390],["2015-05-07",3351.03,3477.96,3325.64,3477.96,148600],["2015-05-08",3503.35,3503.35,3427.19,3477.96,31040],["2015-05-11",3427.19,3477.96,3401.8,3401.8,21500],["2015-05-12",3376.42,3376.42,3351.03,3376.42,151800],["2015-05-13",3325.64,3376.42,3300.26,3325.64,94090],["2015-05-14",3351.03,3401.8,3351.03,3401.8,9280],["2015-05-15",3351.03,3376.42,3325.64,3325.64,62410],["2015-05-18",3300.26,3427.19,3300.26,3376.42,88520],["2015-05-19",3401.8,3452.58,3401.8,3452.58,24940],["2015-05-20",3452.58,3477.96,3427.19,3477.96,14640],["2015-05-21",3477.96,3477.96,3401.8,3401.8,26590],["2015-05-22",3427.19,3528.74,3427.19,3528.74,52980],["2015-05-25",3528.74,3655.67,3477.96,3655.67,105910],["2015-05-26",3706.44,3909.54,3706.44,3909.54,251560],["2015-05-27",3909.54,4112.63,3909.54,4036.47,116820],["2015-05-28",4163.4,4188.79,4061.86,4138.02,63830],["2015-05-29",4036.47,4264.95,4036.47,4264.95,82180],["2015-06-01",4315.72,4417.27,4239.56,4417.27,162930],["2015-06-02",4620.36,4620.36,4391.88,4417.27,168310],["2015-06-03",4391.88,4518.82,4315.72,4518.82,99170],["2015-06-04",4493.43,4518.82,4315.72,4417.27,85640],["2015-06-05",4468.04,4468.04,4239.56,4290.34,160280],["2015-06-08",4290.34,4417.27,4188.79,4290.34,80790],["2015-06-09",4315.72,4391.88,4264.95,4366.5,31620],["2015-06-10",4264.95,4366.5,4264.95,4341.11,40500],["2015-06-11",4315.72,4341.11,4239.56,4315.72,16310],["2015-06-12",4315.72,4518.82,4239.56,4493.43,77330],["2015-06-15",4493.43,4620.36,4442.66,4493.43,44960],["2015-06-16",4518.82,4518.82,4417.27,4417.27,22620],["2015-06-17",4391.88,4671.13,4391.88,4569.59,33120],["2015-06-18",4594.97,4645.75,4493.43,4493.43,16530],["2015-06-19",4468.04,4671.13,4468.04,4493.43,12160],["2015-06-22",4518.82,4620.36,4493.43,4620.36,32580],["2015-06-23",4569.59,4798.07,4569.59,4798.07,80990],["2015-06-24",4721.91,4950.39,4696.52,4899.61,101960],["2015-06-25",4823.45,5001.16,4721.91,4721.91,25750],["2015-06-26",4823.45,4848.84,4671.13,4747.29,32740],["2015-06-29",4696.52,4823.45,4696.52,4823.45,7110],["2015-06-30",4823.45,4848.84,4798.07,4823.45,21570],["2015-07-01",4823.45,4823.45,4594.97,4747.29,96420],["2015-07-02",4696.52,4772.68,4645.75,4645.75,28570],["2015-07-03",4671.13,4772.68,4569.59,4569.59,178060],["2015-07-06",4594.97,4620.36,4493.43,4518.82,129780],["2015-07-07",4493.43,4645.75,4493.43,4569.59,70420],["2015-07-08",4569.59,4569.59,4442.66,4569.59,76500],["2015-07-09",4696.52,4696.52,4518.82,4569.59,24650],["2015-07-10",4569.59,4671.13,4518.82,4671.13,27040],["2015-07-13",4569.59,4645.75,4442.66,4518.82,7840],["2015-07-14",4468.04,4620.36,4468.04,4518.82,27200],["2015-07-15",4442.66,4493.43,4391.88,4493.43,19280],["2015-07-16",4366.5,4493.43,4341.11,4341.11,96630],["2015-07-17",4366.5,4468.04,4366.5,4417.27,32840],["2015-07-20",4442.66,4442.66,4341.11,4417.27,5420],["2015-07-21",4417.27,4442.66,4341.11,4417.27,15820],["2015-07-22",4341.11,4417.27,4290.34,4290.34,44330],["2015-07-23",4391.88,4391.88,4290.34,4290.34,38700],["2015-07-24",4315.72,4315.72,4315.72,4315.72,5900],["2015-07-27",4315.72,4315.72,4290.34,4315.72,7820],["2015-07-28",4315.72,4442.66,4264.95,4264.95,60570],["2015-07-29",4264.95,4315.72,4264.95,4315.72,7960],["2015-07-30",4315.72,4315.72,4214.18,4214.18,4920],["2015-07-31",4214.18,4341.11,4214.18,4341.11,26450],["2015-08-03",4214.18,4315.72,4188.79,4315.72,19550],["2015-08-04",4163.4,4315.72,4138.02,4138.02,69800],["2015-08-05",4264.95,4264.95,4214.18,4239.56,2060],["2015-08-06",4188.79,4315.72,4188.79,4239.56,44590],["2015-08-07",4188.79,4341.11,4188.79,4239.56,73530],["2015-08-10",4315.72,4315.72,4214.18,4315.72,10460],["2015-08-11",4214.18,4315.72,4188.79,4315.72,16050],["2015-08-12",4188.79,4290.34,4188.79,4214.18,123230],["2015-08-13",4214.18,4290.34,4214.18,4239.56,50860],["2015-08-14",4264.95,4366.5,4214.18,4315.72,53480],["2015-08-17",4315.72,4468.04,4264.95,4264.95,46240],["2015-08-18",4290.34,4544.2,4290.34,4518.82,33280],["2015-08-19",4518.82,4569.59,4391.88,4569.59,11570],["2015-08-20",4518.82,4569.59,4468.04,4493.43,48750],["2015-08-21",4544.2,4544.2,4366.5,4493.43,100520],["2015-08-24",4518.82,4518.82,4290.34,4290.34,37160],["2015-08-25",4315.72,4569.59,4315.72,4518.82,35900],["2015-08-26",4569.59,4569.59,4442.66,4518.82,43490],["2015-08-27",4468.04,4569.59,4468.04,4518.82,79100],["2015-08-28",4518.82,4518.82,4493.43,4518.82,27410],["2015-08-31",4594.97,4798.07,4594.97,4696.52,107410],["2015-09-01",4772.68,4772.68,4645.75,4645.75,9850],["2015-09-03",4620.36,4721.91,4594.97,4696.52,21540],["2015-09-04",4700.33,5021.47,4700.33,4904.69,35760],["2015-09-07",5225.83,5225.83,4612.75,4612.75,5300],["2015-09-08",4933.89,4933.89,4904.69,4933.89,4750],["2015-09-09",5079.86,5109.05,4817.11,5050.66,16220],["2015-09-10",4817.11,5021.47,4729.52,5021.47,24850],["2015-09-11",4758.72,4846.3,4729.52,4729.52,3000],["2015-09-14",4583.55,4817.11,4583.55,4817.11,15940],["2015-09-15",4817.11,4817.11,4612.75,4612.75,43530],["2015-09-16",4671.13,4671.13,4554.36,4583.55,67870],["2015-09-17",4583.55,4671.13,4583.55,4671.13,15850],["2015-09-18",4612.75,4612.75,4583.55,4583.55,11890],["2015-09-21",4671.13,4671.13,4583.55,4583.55,43310],["2015-09-22",4641.94,4641.94,4612.75,4641.94,23350],["2015-09-23",4671.13,4758.72,4671.13,4671.13,15650],["2015-09-24",4758.72,4992.28,4671.13,4787.91,27370],["2015-09-25",4758.72,4758.72,4641.94,4729.52,77420],["2015-09-28",4671.13,4700.33,4554.36,4671.13,51150],["2015-09-29",4554.36,4641.94,4554.36,4641.94,22360],["2015-09-30",4700.33,4700.33,4554.36,4641.94,25660],["2015-10-01",4671.13,4700.33,4641.94,4671.13,52710],["2015-10-02",4671.13,4671.13,4612.75,4612.75,27740],["2015-10-05",4641.94,4641.94,4583.55,4641.94,66480],["2015-10-06",4700.33,4700.33,4612.75,4641.94,57890],["2015-10-07",4641.94,4641.94,4583.55,4641.94,43150],["2015-10-08",4583.55,4641.94,4583.55,4583.55,36060],["2015-10-09",4583.55,4787.91,4583.55,4641.94,28920],["2015-10-12",4671.13,4671.13,4612.75,4641.94,31610],["2015-10-13",4612.75,4641.94,4583.55,4641.94,13000],["2015-10-14",4583.55,4641.94,4583.55,4612.75,10520],["2015-10-15",4612.75,4729.52,4612.75,4729.52,102660],["2015-10-16",4758.72,4992.28,4758.72,4933.89,356030],["2015-10-19",4963.08,5196.64,4963.08,5138.25,228350],["2015-10-20",5225.83,5225.83,5050.66,5109.05,83730],["2015-10-21",5021.47,5109.05,4933.89,4933.89,84620],["2015-10-22",4933.89,5109.05,4846.3,5050.66,132790],["2015-10-23",5079.86,5109.05,4963.08,5021.47,130080],["2015-10-26",5021.47,5284.22,5021.47,5196.64,128720],["2015-10-27",5196.64,5225.83,5109.05,5138.25,101730],["2015-10-28",5196.64,5342.61,5167.44,5167.44,412370],["2015-10-29",5225.83,5225.83,5138.25,5167.44,93840],["2015-10-30",5255.03,5255.03,5167.44,5167.44,77670],["2015-11-02",5167.44,5167.44,5021.47,5050.66,125770],["2015-11-03",5109.05,5196.64,5079.86,5196.64,123670],["2015-11-04",5255.03,5255.03,5079.86,5079.86,57300],["2015-11-05",5109.05,5109.05,5050.66,5079.86,35430],["2015-11-06",5138.25,5225.83,5079.86,5196.64,102470],["2015-11-09",5225.83,5225.83,5109.05,5138.25,54670],["2015-11-10",5167.44,5167.44,5079.86,5138.25,21390],["2015-11-11",5167.44,5167.44,5079.86,5079.86,80360],["2015-11-12",5079.86,5138.25,5079.86,5109.05,16740],["2015-11-13",5079.86,5313.42,5079.86,5313.42,64650],["2015-11-16",5313.42,5342.61,5167.44,5167.44,100810],["2015-11-17",5167.44,5167.44,4963.08,5138.25,89730],["2015-11-18",5138.25,5138.25,4992.28,5079.86,101230],["2015-11-19",5079.86,5079.86,4963.08,4992.28,39200],["2015-11-20",4992.28,5021.47,4933.89,4933.89,64170],["2015-11-23",4933.89,4933.89,4875.5,4875.5,46460],["2015-11-24",4846.3,4933.89,4846.3,4933.89,98350],["2015-11-25",4846.3,5050.66,4846.3,5050.66,32920],["2015-11-26",5050.66,5050.66,4875.5,4904.69,65420],["2015-11-27",4846.3,4933.89,4846.3,4875.5,45220],["2015-11-30",4846.3,4875.5,4846.3,4875.5,11330],["2015-12-01",5079.86,5079.86,4875.5,4875.5,28140],["2015-12-02",4904.69,5021.47,4904.69,4963.08,29690],["2015-12-03",4992.28,5021.47,4963.08,4992.28,2400],["2015-12-04",4963.08,4963.08,4875.5,4963.08,21780],["2015-12-07",4846.3,4963.08,4846.3,4904.69,23480],["2015-12-08",4846.3,4963.08,4817.11,4963.08,51760],["2015-12-09",4992.28,4992.28,4904.69,4904.69,18260],["2015-12-10",5196.64,5196.64,4904.69,4933.89,85840],["2015-12-11",5050.66,5079.86,4933.89,4992.28,13050],["2015-12-14",4963.08,5050.66,4963.08,4992.28,68960],["2015-12-15",4963.08,4992.28,4933.89,4963.08,41160],["2015-12-16",4904.69,4963.08,4904.69,4933.89,54420],["2015-12-17",4933.89,4963.08,4904.69,4963.08,62530],["2015-12-18",4963.08,5021.47,4963.08,4963.08,53510],["2015-12-21",4963.08,5050.66,4933.89,4992.28,65950],["2015-12-22",5021.47,5050.66,4992.28,5021.47,32500],["2015-12-23",5021.47,5050.66,4992.28,5021.47,96990],["2015-12-24",5021.47,5021.47,4992.28,5021.47,23020],["2015-12-25",5021.47,5021.47,4992.28,5021.47,56150],["2015-12-28",4992.28,4992.28,4992.28,4992.28,28010],["2015-12-29",4992.28,4992.28,4963.08,4963.08,53870],["2015-12-30",4992.28,5284.22,4992.28,5284.22,211960],["2015-12-31",5284.22,5284.22,5079.86,5109.05,81820],["2016-01-04",5138.25,5138.25,5050.66,5109.05,43200],["2016-01-05",5109.05,5109.05,4992.28,5109.05,86030],["2016-01-06",5079.86,5109.05,5021.47,5050.66,62800],["2016-01-07",5050.66,5050.66,5021.47,5050.66,49080],["2016-01-08",5021.47,5050.66,4963.08,5050.66,40160],["2016-01-11",5050.66,5050.66,4992.28,4992.28,7990],["2016-01-12",4787.91,5021.47,4787.91,5021.47,13990],["2016-01-13",4963.08,5021.47,4933.89,5021.47,22640],["2016-01-14",4933.89,4963.08,4846.3,4875.5,97940],["2016-01-15",4933.89,4933.89,4787.91,4787.91,87590],["2016-01-18",4700.33,4875.5,4495.97,4525.16,131750],["2016-01-19",4671.13,4758.72,4554.36,4729.52,73840],["2016-01-20",4904.69,4904.69,4700.33,4729.52,16580],["2016-01-21",4641.94,4817.11,4641.94,4671.13,49520],["2016-01-22",4612.75,4963.08,4583.55,4963.08,64320],["2016-01-25",5021.47,5021.47,4817.11,4846.3,87880],["2016-01-26",4817.11,4817.11,4671.13,4758.72,10530],["2016-01-27",4787.91,4817.11,4700.33,4758.72,49380],["2016-01-28",4904.69,4933.89,4787.91,4787.91,129810],["2016-01-29",4904.69,4904.69,4817.11,4904.69,30550],["2016-02-01",5021.47,5050.66,4904.69,4963.08,70140],["2016-02-02",4933.89,4933.89,4787.91,4817.11,57800],["2016-02-03",4875.5,4904.69,4787.91,4787.91,13100],["2016-02-04",4846.3,4904.69,4846.3,4904.69,25000],["2016-02-05",4904.69,4963.08,4904.69,4963.08,27950],["2016-02-15",4963.08,4963.08,4933.89,4933.89,40],["2016-02-16",4817.11,4933.89,4787.91,4875.5,24570],["2016-02-17",4817.11,4904.69,4787.91,4846.3,45560],["2016-02-18",4846.3,4846.3,4787.91,4817.11,15400],["2016-02-19",4758.72,4846.3,4758.72,4846.3,30820],["2016-02-22",5138.25,5138.25,4846.3,4904.69,45810],["2016-02-23",4846.3,4904.69,4817.11,4846.3,15970],["2016-02-24",4875.5,4875.5,4758.72,4846.3,27020],["2016-02-25",4875.5,4875.5,4787.91,4875.5,63470],["2016-02-26",4817.11,4963.08,4817.11,4904.69,72810],["2016-02-29",4904.69,4904.69,4875.5,4904.69,25790],["2016-03-01",4875.5,4875.5,4846.3,4875.5,10960],["2016-03-02",4875.5,4875.5,4787.91,4817.11,77200],["2016-03-03",4787.91,4846.3,4787.91,4846.3,22470],["2016-03-04",4846.3,5167.44,4846.3,5021.47,259160],["2016-03-07",5021.47,5138.25,5021.47,5021.47,24800],["2016-03-08",4963.08,5109.05,4963.08,5050.66,29390],["2016-03-09",4963.08,4963.08,4875.5,4875.5,38020],["2016-03-10",4875.5,5196.64,4846.3,5109.05,502590],["2016-03-11",5167.44,5459.39,5167.44,5459.39,700830],["2016-03-14",5722.14,5722.14,5546.97,5605.36,213350],["2016-03-15",5517.78,5634.56,5401.0,5546.97,336280],["2016-03-16",5459.39,5692.95,5459.39,5663.75,256670],["2016-03-17",5809.72,5809.72,5517.78,5634.56,236860],["2016-03-18",5692.95,5692.95,5488.58,5546.97,134560],["2016-03-21",5459.39,5605.36,5401.0,5488.58,270300],["2016-03-22",5430.19,5780.53,5401.0,5634.56,288110],["2016-03-23",5634.56,5751.33,5634.56,5722.14,120350],["2016-03-24",5722.14,5722.14,5605.36,5605.36,129120],["2016-03-25",5546.97,5984.89,5546.97,5984.89,783550],["2016-03-28",6130.86,6335.23,6101.67,6306.03,186920],["2016-03-29",6422.81,6422.81,6101.67,6130.86,241690],["2016-03-30",6014.09,6364.42,6014.09,6189.25,157860],["2016-03-31",6189.25,6539.59,6189.25,6276.84,359470],["2016-04-01",6189.25,6364.42,6130.86,6160.06,221390],["2016-04-04",6160.06,6306.03,6014.09,6101.67,273250],["2016-04-05",6014.09,6247.64,6014.09,6101.67,85600],["2016-04-06",6101.67,6189.25,6014.09,6160.06,113620],["2016-04-07",6160.06,6422.81,6160.06,6276.84,160730],["2016-04-08",6276.84,6656.37,6276.84,6597.98,356130],["2016-04-11",6773.15,6773.15,6539.59,6656.37,76080],["2016-04-12",6656.37,6685.56,6539.59,6627.17,169320],["2016-04-13",6714.76,6714.76,6452.0,6510.39,182650],["2016-04-14",6422.81,6568.78,6393.62,6539.59,264650],["2016-04-15",6568.78,6656.37,6481.2,6597.98,143520],["2016-04-19",6481.2,6510.39,6247.64,6247.64,307750],["2016-04-20",6247.64,6247.64,6014.09,6043.28,248410],["2016-04-21",6043.28,6189.25,6043.28,6130.86,141000],["2016-04-22",6130.86,6276.84,6101.67,6160.06,90550],["2016-04-25",6130.86,6160.06,6043.28,6160.06,82240],["2016-04-26",6130.86,6364.42,6101.67,6276.84,119510],["2016-04-27",6247.64,6685.56,6218.45,6452.0,191510],["2016-04-28",6335.23,6597.98,6335.23,6481.2,75270],["2016-04-29",6510.39,6510.39,6335.23,6452.0,25380],["2016-05-04",6364.42,6597.98,6306.03,6568.78,163090],["2016-05-05",6568.78,6597.98,6510.39,6568.78,87280],["2016-05-06",6539.59,6568.78,6422.81,6539.59,178990],["2016-05-09",6568.78,6568.78,6452.0,6481.2,130630],["2016-05-10",6452.0,6539.59,6393.62,6539.59,101720],["2016-05-11",6656.37,6714.76,6597.98,6685.56,212920],["2016-05-12",6685.56,6948.31,6685.56,6831.53,222890],["2016-05-13",6802.34,7065.09,6802.34,6948.31,228730],["2016-05-16",6889.92,7094.29,6860.73,6977.51,118450],["2016-05-17",7006.7,7035.9,6948.31,7035.9,124600],["2016-05-18",7006.7,7386.23,7006.7,7181.87,104450],["2016-05-19",7181.87,7486.19,7181.87,7303.6,99620],["2016-05-20",7455.75,7577.48,7364.46,7455.75,171810],["2016-05-23",7455.75,7760.07,7455.75,7547.05,164020],["2016-05-24",7729.64,7729.64,7029.71,7273.16,816600],["2016-05-25",7273.16,7364.46,7090.57,7121.01,108730],["2016-05-26",7090.57,7242.73,7090.57,7151.44,79750],["2016-05-27",7090.57,7364.46,7060.14,7242.73,109980],["2016-05-30",7242.73,7303.6,7181.87,7212.3,99610],["2016-05-31",7303.6,7699.21,7303.6,7699.21,528700],["2016-06-01",7699.21,7760.07,7516.62,7577.48,172250],["2016-06-02",7607.91,7881.8,7607.91,7668.78,250520],["2016-06-03",7668.78,7912.23,7638.34,7820.93,294320],["2016-06-06",7820.93,7881.8,7699.21,7729.64,244010],["2016-06-07",7699.21,8033.96,7699.21,8033.96,265480],["2016-06-08",8064.39,8520.86,8064.39,8429.57,241890],["2016-06-09",8490.43,8520.86,8338.27,8520.86,190460],["2016-06-10",8460.0,8946.91,8460.0,8733.88,204960],["2016-06-13",8581.73,8764.32,8460.0,8520.86,176040],["2016-06-14",8520.86,8916.47,8399.14,8916.47,193470],["2016-06-15",9190.36,9525.11,8977.34,9525.11,248420],["2016-06-16",9829.42,9829.42,9372.95,9372.95,319560],["2016-06-17",9372.95,9798.99,9372.95,9585.97,361660],["2016-06-20",9738.13,10012.01,9585.97,10012.01,167470],["2016-06-21",9890.29,10468.49,9890.29,10346.76,260680],["2016-06-22",10346.76,10468.49,10133.74,10316.33,262780],["2016-06-23",10438.06,10620.65,10346.76,10590.21,583870],["2016-06-24",10407.62,10529.35,9859.85,10285.9,565180],["2016-06-27",10133.74,10285.9,9616.4,10103.31,191560],["2016-06-28",10103.31,10103.31,9890.29,9920.72,533220],["2016-06-29",10103.31,10346.76,10042.44,10285.9,213940],["2016-06-30",10438.06,10924.96,10285.9,10559.78,252630],["2016-07-01",10803.24,10864.1,10559.78,10742.37,667090],["2016-07-04",10864.1,10894.53,10590.21,10711.94,200710],["2016-07-05",10651.08,10651.08,10285.9,10468.49,199290],["2016-07-06",10133.74,10377.19,10133.74,10285.9,146380],["2016-07-07",10346.76,10346.76,9951.15,10164.17,506940],["2016-07-08",10164.17,10438.06,10164.17,10407.62,365410],["2016-07-11",10407.62,10498.92,9768.56,10042.44,239730],["2016-07-12",10133.74,10255.47,9890.29,10255.47,94230],["2016-07-13",10255.47,10377.19,10255.47,10255.47,176120],["2016-07-14",10255.47,10529.35,10194.6,10194.6,278290],["2016-07-15",10194.6,10194.6,9738.13,9890.29,261290],["2016-07-18",9798.99,9859.85,9312.09,9312.09,346430],["2016-07-19",9159.93,9312.09,8946.91,8946.91,322620],["2016-07-20",8855.61,9129.5,8855.61,9068.63,43890],["2016-07-21",8977.34,9099.06,8855.61,8916.47,76670],["2016-07-22",8855.61,8886.04,8399.14,8703.45,168940],["2016-07-25",8612.16,9129.5,8612.16,8946.91,84120],["2016-07-26",9099.06,9099.06,8764.32,9038.2,64860],["2016-07-27",9038.2,9038.2,8825.18,8825.18,47780],["2016-07-28",8855.61,8886.04,8612.16,8612.16,60320],["2016-07-29",8794.75,9007.77,8703.45,8825.18,41340],["2016-08-01",8825.18,8825.18,8733.88,8764.32,15600],["2016-08-02",8673.02,8733.88,8551.29,8612.16,27630],["2016-08-03",8612.16,8733.88,8612.16,8612.16,38790],["2016-08-04",8886.04,8886.04,8642.59,8642.59,24820],["2016-08-05",8581.73,8673.02,8429.57,8673.02,63810],["2016-08-08",8155.68,8733.88,8155.68,8673.02,24120],["2016-08-09",8733.88,8886.04,8673.02,8886.04,39350],["2016-08-10",9129.5,9129.5,8855.61,8886.04,100160],["2016-08-11",8886.04,9190.36,8825.18,9159.93,132960],["2016-08-12",9159.93,9281.65,8977.34,9007.77,143150],["2016-08-15",9099.06,9129.5,9007.77,9038.2,68730],["2016-08-16",9068.63,9646.83,9038.2,9220.79,194490],["2016-08-17",9281.65,9738.13,9281.65,9646.83,361520],["2016-08-18",9738.13,10103.31,9707.7,9890.29,162170],["2016-08-19",9738.13,9951.15,9677.26,9738.13,145850],["2016-08-22",9738.13,9738.13,9068.63,9433.81,74910],["2016-08-23",9342.52,9433.81,9129.5,9433.81,101150],["2016-08-24",9281.65,9372.95,9159.93,9159.93,132050],["2016-08-25",8946.91,9458.16,8946.91,9166.01,29760],["2016-08-26",9166.01,9421.64,9019.94,9129.5,60960],["2016-08-29",9129.5,9129.5,8545.21,8545.21,119150],["2016-08-30",8545.21,8727.8,8545.21,8654.76,53070],["2016-08-31",8691.28,8727.8,8545.21,8545.21,42970],["2016-09-01",8654.76,8654.76,8216.55,8435.65,117620],["2016-09-05",8727.8,8727.8,8289.58,8399.14,70580],["2016-09-06",8326.1,8472.17,8253.06,8253.06,43840],["2016-09-07",8326.1,8326.1,7851.37,7851.37,178910],["2016-09-08",7741.81,8289.58,7741.81,7924.4,161390],["2016-09-09",8033.96,8253.06,8033.96,8253.06,105220],["2016-09-12",8216.55,8253.06,7942.66,7997.44,14360],["2016-09-13",8015.7,8143.51,7979.18,8033.96,59510],["2016-09-14",8161.77,8399.14,8161.77,8362.62,116600],["2016-09-15",8508.69,8727.8,8399.14,8563.47,52250],["2016-09-16",8581.73,8654.76,8399.14,8545.21,46720],["2016-09-19",8253.06,8508.69,8253.06,8289.58,54330],["2016-09-20",8216.55,8362.62,8143.51,8289.58,31250],["2016-09-21",8326.1,8362.62,8216.55,8216.55,77880],["2016-09-22",8216.55,8289.58,8106.99,8253.06,118130],["2016-09-23",8253.06,8472.17,8253.06,8326.1,53030],["2016-09-26",8326.1,8380.88,8180.03,8271.32,58730],["2016-09-27",8362.62,8380.88,8198.29,8234.8,47590],["2016-09-28",8234.8,8545.21,8216.55,8545.21,63830],["2016-09-29",8472.17,8618.24,8472.17,8545.21,33430],["2016-09-30",8581.73,8581.73,8253.06,8326.1,58870],["2016-10-03",8289.58,8362.62,8180.03,8180.03,22970],["2016-10-04",7887.88,8106.99,7851.37,7851.37,165980],["2016-10-05",7851.37,8216.55,7668.78,8143.51,80910],["2016-10-06",8015.7,8198.29,8015.7,8070.47,29190],["2016-10-07",8106.99,8198.29,7760.07,7997.44,70260],["2016-10-10",7522.7,8033.96,7522.7,7887.88,58680],["2016-10-11",7924.4,7924.4,7741.81,7778.33,111940],["2016-10-12",7833.11,7979.18,7814.85,7833.11,46190],["2016-10-13",7833.11,7960.92,7833.11,7851.37,32400],["2016-10-14",7924.4,7924.4,7851.37,7851.37,23930],["2016-10-17",7851.37,7960.92,7851.37,7906.14,73810],["2016-10-18",7924.4,7997.44,7924.4,7997.44,12640],["2016-10-19",8033.96,8033.96,7887.88,7960.92,43850],["2016-10-20",7887.88,7997.44,7851.37,7906.14,42390],["2016-10-21",7851.37,7942.66,7851.37,7942.66,45740],["2016-10-24",7869.62,7887.88,7833.11,7851.37,53510],["2016-10-25",7851.37,7887.88,7814.85,7814.85,46800],["2016-10-26",7851.37,7887.88,7814.85,7851.37,31740],["2016-10-27",7851.37,8033.96,7851.37,7869.62,7990],["2016-10-28",7851.37,8033.96,7851.37,8033.96,30880],["2016-10-31",8216.55,8453.91,8216.55,8453.91,125460],["2016-11-01",8636.5,8636.5,8362.62,8399.14,41830],["2016-11-02",8435.65,8435.65,8289.58,8326.1,24170],["2016-11-03",8326.1,8326.1,8033.96,8070.47,39210],["2016-11-04",7924.4,8070.47,7887.88,7887.88,45950],["2016-11-07",7997.44,7997.44,7869.62,7906.14,35760],["2016-11-08",7906.14,7960.92,7887.88,7924.4,32100],["2016-11-09",7668.78,8033.96,7668.78,7814.85,49530],["2016-11-10",7814.85,8033.96,7814.85,8033.96,60950],["2016-11-11",8033.96,8399.14,8033.96,8289.58,41580],["2016-11-14",8399.14,8399.14,8216.55,8253.06,11000],["2016-11-15",8033.96,8326.1,8033.96,8070.47,8050],["2016-11-16",8289.58,8289.58,7887.88,7924.4,30800],["2016-11-17",8033.96,8033.96,7887.88,7887.88,25710],["2016-11-18",7887.88,7997.44,7814.85,7924.4,52800],["2016-11-21",7924.4,8070.47,7887.88,8033.96,9070],["2016-11-22",8070.47,8070.47,7887.88,7924.4,29370],["2016-11-23",7851.37,7997.44,7851.37,7851.37,45640],["2016-11-24",7851.37,7960.92,7851.37,7960.92,29770],["2016-11-25",7851.37,7997.44,7814.85,7814.85,51780],["2016-11-28",7851.37,7887.88,7796.59,7887.88,70200],["2016-11-29",7997.44,7997.44,7814.85,7851.37,38560],["2016-11-30",7814.85,7960.92,7760.07,7760.07,58160],["2016-12-01",7851.37,8143.51,7814.85,8033.96,84900],["2016-12-02",8180.03,8180.03,7924.4,7942.66,32830],["2016-12-05",7960.92,7997.44,7851.37,7887.88,22720],["2016-12-06",7851.37,7979.18,7814.85,7906.14,39480],["2016-12-07",7851.37,7906.14,7814.85,7887.88,32460],["2016-12-08",7887.88,7887.88,7814.85,7851.37,7130],["2016-12-09",7778.33,7942.66,7778.33,7851.37,68880],["2016-12-12",7960.92,7960.92,7814.85,7814.85,12050],["2016-12-13",7814.85,7960.92,7668.78,7668.78,71900],["2016-12-14",7705.29,7887.88,7705.29,7851.37,28070],["2016-12-15",7887.88,7887.88,7741.81,7814.85,4700],["2016-12-16",7814.85,7814.85,7668.78,7723.55,20990],["2016-12-19",7851.37,7851.37,7778.33,7778.33,14570],["2016-12-20",7851.37,7851.37,7668.78,7705.29,9290],["2016-12-21",7668.78,7851.37,7668.78,7851.37,35450],["2016-12-22",7668.78,7851.37,7668.78,7668.78,8560],["2016-12-23",7705.29,7778.33,7668.78,7778.33,9680],["2016-12-26",7559.22,7887.88,7559.22,7668.78,22930],["2016-12-27",7705.29,8198.29,7705.29,8198.29,218490],["2016-12-28",8362.62,8545.21,8234.8,8362.62,146300],["2016-12-29",8545.21,8545.21,8326.1,8508.69,128110],["2016-12-30",8508.69,8764.32,8399.14,8508.69,125710],["2017-01-03",8618.24,8618.24,8362.62,8472.17,105550],["2017-01-04",8216.55,8526.95,8216.55,8362.62,118380],["2017-01-05",8344.36,8946.91,8344.36,8946.91,252070],["2017-01-06",9111.24,9458.16,8946.91,9056.46,165630],["2017-01-09",9056.46,9202.53,8946.91,9001.68,67520],["2017-01-10",9202.53,9330.34,8965.16,9312.09,132750],["2017-01-11",9312.09,9366.86,9129.5,9129.5,117100],["2017-01-12",9129.5,9293.83,9129.5,9257.31,119340],["2017-01-13",9275.57,9348.6,9074.72,9074.72,54780],["2017-01-16",9019.94,9129.5,8800.83,8800.83,72470],["2017-01-17",8873.87,8946.91,8727.8,8819.09,71320],["2017-01-18",8819.09,9074.72,8819.09,8837.35,62150],["2017-01-19",9218.27,9218.27,8837.35,8875.44,27640],["2017-01-20",9027.81,9027.81,8646.89,8875.44,41910],["2017-01-23",8799.26,9446.82,8799.26,9446.82,213750],["2017-01-24",9332.55,9523.01,9332.55,9484.92,138950],["2017-01-25",9523.01,9942.02,9523.01,9751.56,194370],["2017-02-02",9922.97,9942.02,9751.56,9827.74,70810],["2017-02-03",9846.79,9846.79,9523.01,9656.33,97850],["2017-02-06",9656.33,9903.93,9656.33,9789.65,86160],["2017-02-07",10018.2,10094.39,9789.65,9980.11,177260],["2017-02-08",10170.57,10284.85,10094.39,10246.76,108060],["2017-02-09",10265.8,10322.94,10018.2,10246.76,102110],["2017-02-10",10246.76,10475.31,10170.57,10303.89,112420],["2017-02-13",10246.76,10494.35,10246.76,10380.08,143120],["2017-02-14",10361.03,10456.26,10094.39,10094.39,71600],["2017-02-15",10018.2,10265.8,10018.2,10170.57,108180],["2017-02-16",10208.66,10399.12,10170.57,10246.76,162800],["2017-02-17",10265.8,10265.8,10132.48,10227.71,75270],["2017-02-20",10151.53,10856.23,10151.53,10856.23,187500],["2017-02-21",10875.27,11160.97,10703.86,11008.6,198790],["2017-02-22",11046.69,11046.69,10970.51,10970.51,162940],["2017-02-23",10970.51,11122.87,10856.23,11008.6,208640],["2017-02-24",10932.41,11008.6,10799.09,10970.51,75020],["2017-02-27",10970.51,10970.51,10856.23,10932.41,61770],["2017-02-28",11008.6,11427.61,10932.41,11237.15,276710],["2017-03-01",11389.52,11389.52,11218.1,11237.15,41480],["2017-03-02",11237.15,11351.43,10665.77,10875.27,101890],["2017-03-03",10741.95,10818.14,10570.54,10703.86,121360],["2017-03-06",10722.91,11122.87,10722.91,11122.87,133040],["2017-03-07",11122.87,11218.1,10856.23,11122.87,52680],["2017-03-08",11046.69,11084.78,10856.23,10932.41,98050],["2017-03-09",10932.41,10989.55,10780.04,10780.04,73940],["2017-03-10",10684.81,10951.46,10684.81,10818.14,61260],["2017-03-13",10818.14,10818.14,10322.94,10437.22,115610],["2017-03-14",10475.31,10608.63,10056.3,10056.3,265300],["2017-03-15",9942.02,10056.3,9523.01,9751.56,402760],["2017-03-16",10094.39,10094.39,9751.56,9903.93,183900],["2017-03-17",9827.74,10265.8,9827.74,10132.48,157690],["2017-03-20",10132.48,10132.48,9903.93,9942.02,127230],["2017-03-21",9903.93,9980.11,9808.7,9942.02,88520],["2017-03-22",9942.02,9942.02,9751.56,9751.56,98390],["2017-03-23",9751.56,9999.16,9675.38,9942.02,72360],["2017-03-24",9903.93,10094.39,9903.93,9903.93,67100],["2017-03-27",9942.02,10018.2,9789.65,9827.74,75330],["2017-03-28",9827.74,9865.84,9751.56,9751.56,51330],["2017-03-29",9770.61,10132.48,9770.61,10132.48,122070],["2017-03-30",10265.8,10361.03,10094.39,10322.94,127110],["2017-03-31",10361.03,10589.58,10361.03,10418.17,114220],["2017-04-03",10418.17,10475.31,10284.85,10284.85,107570],["2017-04-04",10322.94,10322.94,9903.93,10246.76,90060],["2017-04-05",10284.85,10418.17,10170.57,10322.94,153860],["2017-04-07",10475.31,10856.23,10399.12,10780.04,367460],["2017-04-10",10856.23,10856.23,10589.58,10589.58,144150],["2017-04-11",10665.77,10856.23,10513.4,10665.77,241090],["2017-04-12",10665.77,10837.18,10589.58,10589.58,318450],["2017-04-13",10551.49,10551.49,10208.66,10208.66,165340],["2017-04-14",10056.3,10170.57,9827.74,9980.11,199090],["2017-04-17",9980.11,10189.62,9751.56,9751.56,191250],["2017-04-18",9713.47,10094.39,9713.47,10094.39,164830],["2017-04-19",10094.39,10094.39,9942.02,9980.11,62840],["2017-04-20",9980.11,10056.3,9865.84,9903.93,76290],["2017-04-21",9903.93,10018.2,9903.93,9903.93,131890],["2017-04-24",9903.93,10018.2,9637.28,9675.38,177770],["2017-04-25",9599.19,9713.47,9408.73,9408.73,127240],["2017-04-26",9446.82,9827.74,9446.82,9675.38,83350],["2017-04-27",9827.74,9827.74,9694.42,9732.51,63120],["2017-04-28",9751.56,9827.74,9599.19,9713.47,78060],["2017-05-03",9370.64,9561.1,9275.41,9332.55,211190],["2017-05-04",9332.55,9675.38,9332.55,9656.33,129890],["2017-05-05",9694.42,9713.47,9599.19,9675.38,83150],["2017-05-08",9561.1,9656.33,9561.1,9656.33,132159],["2017-05-09",9656.33,9732.51,9561.1,9599.19,74790],["2017-05-10",9637.28,9675.38,9561.1,9675.38,63250],["2017-05-11",9789.65,9789.65,9561.1,9675.38,39870],["2017-05-12",9675.38,9827.74,9675.38,9808.7,56670],["2017-05-15",9808.7,10056.3,9808.7,9903.93,121510],["2017-05-16",9903.93,10075.34,9713.47,9942.02,69180],["2017-05-17",9865.84,9961.07,9827.74,9903.93,47060],["2017-05-18",9713.47,9789.65,9370.64,9523.01,106350],["2017-05-19",9370.64,9599.19,9370.64,9523.01,91960],["2017-05-22",9637.28,9694.42,9370.64,9446.82,79760],["2017-05-23",9561.1,9561.1,9370.64,9408.73,89670],["2017-05-24",9446.82,9446.82,9256.36,9370.64,102880],["2017-05-25",9732.51,9732.51,9275.41,9446.82,79460],["2017-05-26",9523.01,9561.1,9465.87,9561.1,67870],["2017-05-29",9561.1,9561.1,9408.73,9446.82,26650],["2017-05-30",9332.55,9446.82,9294.46,9389.69,60160],["2017-05-31",9408.73,9408.73,9142.09,9142.09,182530],["2017-06-01",8951.63,9142.09,8875.44,8875.44,52760],["2017-06-02",8761.17,9065.9,8761.17,9065.9,51030],["2017-06-05",9065.9,9180.18,9065.9,9065.9,11610],["2017-06-06",8875.44,9161.13,8875.44,9104.0,26890],["2017-06-07",8989.72,9294.46,8989.72,9256.36,85920],["2017-06-08",9218.27,9275.41,9104.0,9104.0,39050],["2017-06-09",9065.9,9161.13,8875.44,8989.72,34200],["2017-06-12",8989.72,9218.27,8989.72,8989.72,38240],["2017-06-13",9123.04,9123.04,8989.72,8989.72,849430],["2017-06-14",8989.72,9084.95,8989.72,8989.72,30890],["2017-06-15",9123.04,9294.46,9046.86,9294.46,122020],["2017-06-16",9294.46,9294.46,9142.09,9199.23,868300],["2017-06-19",9218.27,9256.36,9142.09,9180.18,76920],["2017-06-20",9199.23,9218.27,9104.0,9142.09,57130],["2017-06-21",8989.72,9065.9,8837.35,9046.86,884180],["2017-06-22",9027.81,9027.81,8475.48,8608.8,133590],["2017-06-23",8608.8,8627.85,8380.25,8418.34,98220],["2017-06-26",8380.25,8494.52,8265.97,8304.06,893850],["2017-06-27",8189.79,8304.06,7999.33,8304.06,201790],["2017-06-28",8056.46,8189.79,8018.37,8018.37,88130],["2017-06-29",8037.42,8494.52,8037.42,8342.15,65570],["2017-06-30",8342.15,8342.15,8113.6,8189.79,134560],["2017-07-03",8189.79,8342.15,8151.69,8323.11,26460],["2017-07-04",8189.79,8285.02,8189.79,8227.88,29220],["2017-07-05",8189.79,8475.48,8189.79,8456.43,59420],["2017-07-06",8456.43,8456.43,8304.06,8342.15,17940],["2017-07-07",8342.15,8342.15,8227.88,8227.88,10260],["2017-07-10",8361.2,8361.2,8189.79,8246.92,48580],["2017-07-11",8380.25,8399.29,8246.92,8265.97,60790],["2017-07-12",8342.15,8380.25,8246.92,8246.92,82730],["2017-07-13",8265.97,8342.15,8227.88,8227.88,34710],["2017-07-14",8227.88,8304.06,8170.74,8227.88,28060],["2017-07-17",8189.79,8227.88,7694.59,8189.79,19340],["2017-07-18",8227.88,8227.88,7999.33,7999.33,43400],["2017-07-19",8189.79,8189.79,8075.51,8189.79,34430],["2017-07-20",8189.79,8380.25,8189.79,8227.88,23930],["2017-07-21",8323.11,8323.11,8056.46,8056.46,30120],["2017-07-24",8037.42,8265.97,8037.42,8075.51,16210],["2017-07-25",8189.79,8189.79,7999.33,8075.51,25400],["2017-07-26",8246.92,8246.92,8037.42,8113.6,83640],["2017-07-27",8113.6,8208.83,8113.6,8113.6,23310],["2017-07-28",8113.6,8570.71,7999.33,8342.15,68640],["2017-07-31",8227.88,8361.2,7923.14,7999.33,183410],["2017-08-01",8075.51,8323.11,8075.51,8189.79,75770],["2017-08-02",8113.6,8189.79,8075.51,8113.6,47740],["2017-08-03",8132.65,8151.69,7999.33,7999.33,108510],["2017-08-04",8037.42,8113.6,7999.33,7999.33,65440],["2017-08-07",8399.29,8399.29,8059.32,8279.3,102670],["2017-08-08",8279.3,8279.3,7919.33,7999.33,45970],["2017-08-09",7959.33,7999.33,7719.35,7759.35,40740],["2017-08-10",7839.34,7879.34,7719.35,7859.34,39730],["2017-08-11",7899.34,7899.34,7719.35,7719.35,39890],["2017-08-14",7779.35,7799.34,7759.35,7779.35,27590],["2017-08-15",7799.34,7819.34,7719.35,7779.35,52880],["2017-08-16",7859.34,7859.34,7719.35,7799.34,38480],["2017-08-17",7859.34,7859.34,7799.34,7799.34,43450],["2017-08-18",7819.34,7819.34,7719.35,7759.35,31270],["2017-08-21",7879.34,7879.34,7799.34,7819.34,29070],["2017-08-22",7819.34,7839.34,7599.36,7619.36,35500],["2017-08-23",7619.36,7639.36,7539.37,7619.36,33180],["2017-08-24",7599.36,7619.36,7559.36,7619.36,4480],["2017-08-25",7619.36,7679.35,7579.36,7679.35,57320],["2017-08-28",7679.35,7719.35,7659.36,7719.35,31320],["2017-08-29",7759.35,7759.35,7599.36,7679.35,56320],["2017-08-30",7659.36,7659.36,7599.36,7659.36,26080],["2017-08-31",7659.36,7659.36,7579.36,7579.36,49930],["2017-09-01",7519.37,7619.36,7519.37,7619.36,32960],["2017-09-05",7459.37,7599.36,7439.37,7479.37,9440],["2017-09-06",7479.37,7539.37,7379.38,7399.38,46890],["2017-09-07",7399.38,7439.37,7319.38,7439.37,51720],["2017-09-08",7439.37,7799.34,7439.37,7759.35,107000],["2017-09-11",7759.35,7799.34,7519.37,7599.36,44550],["2017-09-12",7659.36,7659.36,7599.36,7599.36,4360],["2017-09-13",7799.34,8119.32,7599.36,8119.32,191740],["2017-09-14",8199.31,8359.3,7999.33,8119.32,186420],["2017-09-15",8079.32,8519.28,8079.32,8399.29,80650],["2017-09-18",8399.29,8399.29,8199.31,8279.3,64190],["2017-09-19",8279.3,8319.3,8159.31,8159.31,25930],["2017-09-20",8279.3,8279.3,7599.36,8119.32,78940],["2017-09-21",7999.33,8279.3,7999.33,8079.32,52760],["2017-09-22",7999.33,8179.31,7799.34,7999.33,107890],["2017-09-25",7999.33,8199.31,7999.33,8079.32,63260],["2017-09-26",8299.3,8299.3,8079.32,8199.31,51130],["2017-09-27",8199.31,8259.3,8079.32,8079.32,48050],["2017-09-28",8159.31,8159.31,7799.34,8019.32,36980],["2017-09-29",8199.31,8199.31,7999.33,8079.32,16590],["2017-10-02",7999.33,8079.32,7879.34,8079.32,18560],["2017-10-03",7999.33,7999.33,7879.34,7999.33,13130],["2017-10-04",7919.33,7999.33,7919.33,7939.33,4580],["2017-10-05",7919.33,8019.32,7819.34,7999.33,19730],["2017-10-06",8039.32,8039.32,7879.34,7879.34,3650],["2017-10-09",7799.34,7879.34,7799.34,7819.34,20160],["2017-10-10",7819.34,7819.34,7599.36,7619.36,60740],["2017-10-11",7559.36,7719.35,7559.36,7639.36,47080],["2017-10-12",7959.33,7959.33,7639.36,7639.36,79660],["2017-10-13",7679.35,7879.34,7639.36,7839.34,25250],["2017-10-16",7959.33,7959.33,7719.35,7719.35,16870],["2017-10-17",7799.34,7799.34,7719.35,7739.35,23460],["2017-10-18",7779.35,7799.34,7719.35,7719.35,45030],["2017-10-19",7719.35,7719.35,7679.35,7719.35,18670],["2017-10-20",7679.35,7999.33,7679.35,7699.35,23020],["2017-10-23",7699.35,7699.35,7639.36,7659.36,31020],["2017-10-24",7719.35,7719.35,7519.37,7519.37,58710],["2017-10-25",7559.36,7679.35,7519.37,7679.35,35240],["2017-10-26",7599.36,7679.35,7599.36,7679.35,41360],["2017-10-27",7639.36,7799.34,7599.36,7799.34,16710],["2017-10-30",7779.35,7879.34,7639.36,7799.34,87710],["2017-10-31",7779.35,7819.34,7679.35,7799.34,84010],["2017-11-01",7799.34,7799.34,7679.35,7679.35,17650],["2017-11-02",7899.34,7899.34,7579.36,7679.35,19940],["2017-11-03",7639.36,7639.36,7559.36,7639.36,3540],["2017-11-06",7639.36,7719.35,7639.36,7699.35,52620],["2017-11-07",7719.35,7719.35,7599.36,7679.35,34260],["2017-11-08",7599.36,7699.35,7599.36,7679.35,8840],["2017-11-09",7679.35,7679.35,7559.36,7679.35,35280],["2017-11-10",7599.36,7679.35,7599.36,7639.36,15620],["2017-11-13",7599.36,7719.35,7559.36,7599.36,39610],["2017-11-14",7599.36,7599.36,7399.38,7439.37,35920],["2017-11-15",7419.38,7439.37,7319.38,7319.38,79970],["2017-11-16",7359.38,7599.36,7319.38,7359.38,25070],["2017-11-17",7379.38,7379.38,7199.39,7199.39,67580],["2017-11-20",7199.39,7339.38,6699.44,7199.39,43720],["2017-11-21",6879.42,7199.39,6839.42,7199.39,14850],["2017-11-22",7199.39,7239.39,6999.41,7159.4,11330],["2017-11-23",7079.4,7319.38,7039.41,7039.41,26080],["2017-11-24",6999.41,7039.41,6799.43,6859.42,115120],["2017-11-27",6859.42,7039.41,6799.43,6959.41,119870],["2017-11-28",6919.42,7279.39,6919.42,7199.39,74970],["2017-11-29",7199.39,7279.39,7119.4,7199.39,19820],["2017-11-30",7119.4,7199.39,6999.41,7119.4,67200],["2017-12-01",7159.4,7159.4,7039.41,7039.41,99620],["2017-12-04",7039.41,7059.41,6879.42,6979.41,96000],["2017-12-05",7119.4,7119.4,6799.43,6919.42,19720],["2017-12-06",6719.43,6799.43,6599.44,6679.44,149550],["2017-12-07",6659.44,6719.43,6599.44,6719.43,23060],["2017-12-08",6719.43,6799.43,6679.44,6799.43,31450],["2017-12-11",6719.43,6719.43,6499.45,6699.44,103480],["2017-12-12",6499.45,6639.44,6399.46,6439.46,67710],["2017-12-13",6199.48,6379.46,6199.48,6359.46,29610],["2017-12-14",6319.47,6359.46,6239.47,6359.46,23490],["2017-12-15",6399.46,6639.44,6399.46,6519.45,72720],["2017-12-18",6810.13,6810.13,6560.98,6623.26,61020],["2017-12-19",6644.03,6685.55,6519.45,6519.45,21850],["2017-12-20",6560.98,6560.98,6228.78,6270.3,33490],["2017-12-21",6270.3,6706.31,6270.3,6602.5,120640],["2017-12-22",6602.5,6644.03,6477.93,6519.45,10880],["2017-12-25",6477.93,6644.03,6270.3,6374.11,46840],["2017-12-26",6270.3,6394.88,6187.25,6270.3,69590],["2017-12-27",6270.3,6270.3,6062.67,6062.67,91750],["2017-12-28",6062.67,6062.67,6000.39,6000.39,36410],["2017-12-29",5979.62,5979.62,5688.95,5772.0,158990],["2018-01-02",5772.0,5855.05,5751.24,5855.05,41660],["2018-01-03",5896.57,6145.72,5855.05,5938.1,70720],["2018-01-04",5938.1,6124.96,5938.1,6041.91,45400],["2018-01-05",6041.91,6062.67,5855.05,5855.05,57190],["2018-01-08",5875.81,5917.34,5855.05,5875.81,58560],["2018-01-09",5875.81,5896.57,5709.71,5709.71,136780],["2018-01-10",5730.47,5730.47,5605.9,5709.71,83340],["2018-01-11",5647.42,5688.95,5564.37,5668.19,79310],["2018-01-12",5647.42,5668.19,5481.32,5585.13,28050],["2018-01-15",5585.13,5585.13,5273.7,5335.98,94320],["2018-01-16",5335.98,5502.08,5315.22,5398.27,54470],["2018-01-17",5502.08,5626.66,5398.27,5398.27,29600],["2018-01-18",5315.22,5439.8,5315.22,5335.98,15720],["2018-01-19",5335.98,5419.03,5294.46,5294.46,16940],["2018-01-22",5294.46,5605.9,5294.46,5356.75,21100],["2018-01-25",5356.75,5564.37,5356.75,5522.85,96050],["2018-01-26",5522.85,5543.61,5439.8,5481.32,20570],["2018-01-29",5481.32,5605.9,5398.27,5460.56,146990],["2018-01-30",5335.98,5356.75,5190.65,5356.75,91200],["2018-01-31",5190.65,5398.27,5149.12,5356.75,61440],["2018-02-01",5356.75,5356.75,5232.17,5232.17,1650],["2018-02-02",5190.65,5356.75,5149.12,5232.17,47270],["2018-02-05",5107.6,5273.7,5086.83,5086.83,32200],["2018-02-06",4983.02,5190.65,4733.87,5149.12,46460],["2018-02-07",5190.65,5190.65,4899.97,5107.6,18010],["2018-02-08",4983.02,5294.46,4962.26,4962.26,26250],["2018-02-09",4941.49,5024.55,4858.44,4983.02,16360],["2018-02-12",4983.02,5128.36,4858.44,5128.36,8620],["2018-02-13",5398.27,5398.27,4983.02,4983.02,1400],["2018-02-21",4983.02,5190.65,4983.02,5190.65,3770],["2018-02-22",5273.7,5273.7,4983.02,5169.88,17220],["2018-02-23",5169.88,5169.88,4983.02,4983.02,22920],["2018-02-26",5003.78,5107.6,4983.02,5107.6,3060],["2018-02-27",4983.02,5024.55,4754.63,4941.49,726370],["2018-02-28",4816.92,4983.02,4816.92,4941.49,18910],["2018-03-01",4775.39,4941.49,4775.39,4899.97,15480],["2018-03-02",4899.97,4899.97,4733.87,4816.92,13660],["2018-03-05",4692.34,4816.92,4692.34,4692.34,36730],["2018-03-06",4650.82,4692.34,4609.29,4671.58,69350],["2018-03-07",4630.06,4671.58,4609.29,4671.58,61510],["2018-03-08",4650.82,4671.58,4609.29,4650.82,11630],["2018-03-09",4650.82,4754.63,4630.06,4650.82,17480],["2018-03-12",4609.29,4713.11,4609.29,4650.82,25530],["2018-03-13",4650.82,4692.34,4609.29,4671.58,28060],["2018-03-14",4671.58,4671.58,4588.53,4650.82,22110],["2018-03-15",4609.29,4650.82,4547.01,4609.29,49270],["2018-03-16",4360.14,4609.29,4360.14,4463.96,18630],["2018-03-19",4505.48,4505.48,4339.38,4360.14,19210],["2018-03-20",4443.19,4443.19,4297.85,4297.85,13350],["2018-03-21",4256.33,4297.85,4256.33,4297.85,9330],["2018-03-22",4256.33,4277.09,4214.8,4235.57,9740],["2018-03-23",4173.28,4360.14,4152.52,4194.04,129500],["2018-03-26",4194.04,4194.04,4027.94,4069.47,86830],["2018-03-27",4069.47,4152.52,4027.94,4094.38,18370],["2018-03-28",4110.99,4380.91,4110.99,4380.91,75400],["2018-03-29",4650.82,4671.58,4567.77,4671.58,113350],["2018-03-30",4733.87,4983.02,4692.34,4899.97,193960],["2018-04-02",4816.92,4920.73,4692.34,4692.34,48510],["2018-04-03",4692.34,4692.34,4463.96,4547.01,54610],["2018-04-04",4650.82,4733.87,4547.01,4692.34,48520],["2018-04-05",4650.82,4713.11,4650.82,4692.34,48510],["2018-04-06",4692.34,4692.34,4526.24,4526.24,21780],["2018-04-09",4505.48,4526.24,4339.38,4339.38,40600],["2018-04-10",4339.38,4401.67,4152.52,4235.57,68130],["2018-04-11",4152.52,4318.62,4148.36,4194.04,28370],["2018-04-12",4152.52,4484.72,4152.52,4463.96,26410],["2018-04-13",4463.96,4484.72,4360.14,4360.14,8400],["2018-04-16",4235.57,4235.57,4110.99,4152.52,108730],["2018-04-17",4152.52,4339.38,4152.52,4339.38,42760],["2018-04-18",4173.28,4214.8,4173.28,4194.04,8950],["2018-04-19",4152.52,4194.04,4110.99,4115.14,23520],["2018-04-20",4115.14,4235.57,4110.99,4194.04,19380],["2018-04-23",4152.52,4256.33,4110.99,4235.57,40640],["2018-04-24",4152.52,4214.8,4110.99,4214.8,12260],["2018-04-26",4123.45,4235.57,4123.45,4152.52,25110],["2018-04-27",4194.04,4318.62,4194.04,4297.85,14810],["2018-05-02",4297.85,4297.85,4235.57,4235.57,22600],["2018-05-03",4235.57,4401.67,4194.04,4256.33,97190],["2018-05-04",4360.14,4443.19,4256.33,4443.19,41750],["2018-05-07",4360.14,4443.19,4360.14,4443.19,22600],["2018-05-08",4443.19,4443.19,4152.52,4422.43,156650],["2018-05-09",4235.57,4547.01,4235.57,4422.43,16790],["2018-05-10",4443.19,4526.24,4318.62,4318.62,8430],["2018-05-11",4318.62,4443.19,4318.62,4380.91,9560],["2018-05-14",4380.91,4505.48,4380.91,4401.67,19450],["2018-05-15",4505.48,4692.34,4422.43,4692.34,126510],["2018-05-16",4858.44,4879.21,4567.77,4733.87,58420],["2018-05-17",4858.44,4858.44,4692.34,4733.87,42490],["2018-05-18",4713.11,4858.44,4609.29,4733.87,40340],["2018-05-21",4733.87,4941.49,4692.34,4796.16,129270],["2018-05-22",4816.92,4816.92,4567.77,4671.58,81730],["2018-05-23",4692.34,4692.34,4567.77,4671.58,27870],["2018-05-24",4754.63,4754.63,4630.06,4692.34,54710],["2018-05-25",4858.44,4858.44,4630.06,4858.44,174320],["2018-05-28",4858.44,5190.65,4816.92,5066.07,214710],["2018-05-29",5190.65,5232.17,5066.07,5232.17,131420],["2018-05-30",5315.22,5585.13,5211.41,5585.13,234960],["2018-05-31",5772.0,5772.0,5356.75,5522.85,173930],["2018-06-01",5522.85,5522.85,5149.12,5149.12,201270],["2018-06-04",5066.07,5481.32,5066.07,5439.8,68570],["2018-06-05",5585.13,5688.95,5460.56,5564.37,129210],["2018-06-06",5647.42,5647.42,5315.22,5439.8,75940],["2018-06-07",5564.37,5564.37,5356.75,5439.8,159450],["2018-06-08",5439.8,5439.8,5356.75,5377.51,26490],["2018-06-11",5356.75,5688.95,5356.75,5668.19,285860],["2018-06-12",5688.95,5688.95,5460.56,5481.32,121900],["2018-06-13",5543.61,5564.37,5398.27,5419.03,35470],["2018-06-14",5439.8,5772.0,5439.8,5605.9,228050],["2018-06-15",5647.42,5668.19,5564.37,5564.37,81000],["2018-06-18",5564.37,5605.9,5398.27,5398.27,91260],["2018-06-19",5211.41,5273.7,5024.55,5024.55,212400],["2018-06-20",5190.65,5356.75,4941.49,5273.7,43690],["2018-06-21",5315.22,5315.22,5024.55,5024.55,23220],["2018-06-22",5024.55,5273.7,5024.55,5149.12,25570],["2018-06-25",5273.7,5273.7,5107.6,5107.6,32150],["2018-06-26",5107.6,5190.65,5066.07,5107.6,43550],["2018-06-27",5190.65,5190.65,5024.55,5024.55,38160],["2018-06-28",5066.07,5149.12,4983.02,5066.07,63070],["2018-06-29",5066.07,5107.6,4899.97,5066.07,65410],["2018-07-02",4941.49,5066.07,4899.97,4899.97,66770],["2018-07-03",4837.68,5045.31,4837.68,4858.44,42830],["2018-07-04",5003.78,5003.78,4816.92,4858.44,27460],["2018-07-05",4962.26,4962.26,4858.44,4858.44,111290],["2018-07-06",4962.26,4962.26,4837.68,4941.49,69110],["2018-07-09",4899.97,5169.88,4899.97,4983.02,10690],["2018-07-10",4983.02,4983.02,4941.49,4941.49,6140],["2018-07-11",4941.49,4941.49,4796.16,4879.21,46830],["2018-07-12",4962.26,5024.55,4899.97,4899.97,27910],["2018-07-13",4983.02,5024.55,4899.97,4920.73,40420],["2018-07-16",5066.07,5066.07,4858.44,4941.49,12030],["2018-07-17",5024.55,5024.55,4899.97,4920.73,8870],["2018-07-18",4920.73,5024.55,4775.39,4962.26,58890],["2018-07-19",4962.26,5024.55,4941.49,4962.26,57230],["2018-07-20",5086.83,5086.83,4962.26,4983.02,31750],["2018-07-23",5066.07,5190.65,4962.26,4983.02,24660],["2018-07-24",4983.02,4983.02,4941.49,4941.49,48840],["2018-07-25",4941.49,4983.02,4941.49,4941.49,16650],["2018-07-26",5066.07,5169.88,4920.73,4920.73,40740],["2018-07-27",4920.73,4962.26,4920.73,4962.26,18020],["2018-07-30",5107.6,5107.6,4920.73,4920.73,8150],["2018-07-31",4920.73,4920.73,4609.29,4692.34,84900],["2018-08-01",4775.39,4775.39,4609.29,4630.06,24390],["2018-08-02",4630.06,4754.63,4609.29,4671.58,28910],["2018-08-03",4671.58,4775.39,4650.82,4775.39,48270],["2018-08-06",4775.39,4796.16,4733.87,4733.87,16190],["2018-08-07",4816.92,4816.92,4588.53,4733.87,32150],["2018-08-08",4733.87,4796.16,4733.87,4796.16,18560],["2018-08-09",4754.63,4879.21,4754.63,4816.92,25930],["2018-08-10",4796.16,5149.12,4796.16,4920.73,31750],["2018-08-13",4941.49,5066.07,4941.49,4941.49,4190],["2018-08-14",4983.02,4983.02,4920.73,4941.49,20380],["2018-08-15",4941.49,4941.49,4920.73,4920.73,40990],["2018-08-16",4941.49,4983.02,4816.92,4816.92,37350],["2018-08-17",4920.73,4920.73,4816.92,4816.92,15500],["2018-08-20",4858.44,4899.97,4858.44,4879.21,2760],["2018-08-21",4879.21,4879.21,4775.39,4858.44,23840],["2018-08-22",4837.68,4837.68,4775.39,4775.39,46110],["2018-08-23",4775.39,4962.26,4775.39,4816.92,11210],["2018-08-24",4816.92,4920.73,4816.92,4899.97,7600],["2018-08-27",4899.97,4899.97,4816.92,4816.92,9420],["2018-08-28",4858.44,4899.97,4837.68,4899.97,3990],["2018-08-29",4899.97,4899.97,4858.44,4879.21,13730],["2018-08-30",4941.49,4941.49,4879.21,4899.97,14780],["2018-08-31",4899.97,4899.97,4879.21,4879.21,11240],["2018-09-04",5066.07,5211.41,4962.26,5149.12,82820],["2018-09-05",5149.12,5169.88,4879.21,4879.21,45760],["2018-09-06",4962.26,5086.83,4899.97,4983.02,11050],["2018-09-07",4983.02,4983.02,4796.16,4983.02,14370],["2018-09-10",4858.44,4962.26,4858.44,4962.26,470],["2018-09-11",4983.02,4983.02,4879.21,4879.21,6380],["2018-09-12",4962.26,4962.26,4837.68,4858.44,14470],["2018-09-13",4941.49,4962.26,4775.39,4941.49,8770],["2018-09-14",4858.44,4941.49,4816.92,4816.92,16660],["2018-09-17",4837.68,4858.44,4816.92,4858.44,13080],["2018-09-18",4858.44,5149.12,4858.44,5045.31,26600],["2018-09-19",5024.55,5024.55,4879.21,4983.02,26070],["2018-09-20",4983.02,5003.78,4983.02,5003.78,11960],["2018-09-21",4983.02,5190.65,4941.49,5066.07,77530],["2018-09-24",5024.55,5024.55,4941.49,4941.49,32100],["2018-09-25",4941.49,4983.02,4941.49,4941.49,43440],["2018-09-26",4983.02,5066.07,4941.49,5024.55,37340],["2018-09-27",5128.36,5356.75,5086.83,5356.75,198540],["2018-09-28",5585.13,5605.9,5356.75,5356.75,64100],["2018-10-01",5398.27,5564.37,5356.75,5356.75,72760],["2018-10-02",5356.75,5439.8,5273.7,5356.75,78340],["2018-10-03",5335.98,5377.51,5252.93,5377.51,106820],["2018-10-04",5398.27,5439.8,5356.75,5377.51,61350],["2018-10-05",5398.27,5398.27,5356.75,5398.27,36860],["2018-10-08",5439.8,5481.32,5377.51,5439.8,61030],["2018-10-09",5439.8,5460.56,5356.75,5356.75,65300],["2018-10-10",5356.75,5647.42,5356.75,5543.61,164530],["2018-10-11",5439.8,5543.61,5294.46,5398.27,113180],["2018-10-12",5688.26,5688.26,5509.81,5532.11,129410],["2018-10-15",5532.11,5532.11,5219.82,5242.12,82370],["2018-10-16",5242.12,5353.66,5219.82,5242.12,37090],["2018-10-17",5242.12,5353.66,5219.82,5309.04,58090],["2018-10-18",5309.04,5309.04,5175.2,5175.2,45330],["2018-10-19",5175.2,5264.43,5130.59,5175.2,40010],["2018-10-22",5264.43,5264.43,5130.59,5175.2,35680],["2018-10-23",5130.59,5130.59,4818.29,4862.91,150340],["2018-10-24",4862.91,4952.13,4729.06,4729.06,31920],["2018-10-25",4729.06,4729.06,4461.38,4639.84,59850],["2018-10-26",4729.06,4840.6,4684.45,4729.06,43890],["2018-10-29",4729.06,4862.91,4684.45,4795.99,57870],["2018-10-30",4684.45,4795.99,4684.45,4684.45,9020],["2018-10-31",4684.45,4751.37,4639.84,4684.45,32140],["2018-11-01",4706.76,4795.99,4706.76,4706.76,28450],["2018-11-02",4773.68,5019.05,4773.68,4907.52,78230],["2018-11-05",5041.36,5041.36,4840.6,4996.75,3140],["2018-11-06",5041.36,5130.59,4907.52,5041.36,5650],["2018-11-07",5041.36,5130.59,4907.52,4929.83,4460],["2018-11-08",4907.52,4929.83,4795.99,4907.52,23910],["2018-11-09",4907.52,4974.44,4818.29,4974.44,4900],["2018-11-12",4952.13,4974.44,4795.99,4795.99,26120],["2018-11-13",4840.6,4907.52,4617.53,4907.52,10940],["2018-11-14",4907.52,4907.52,4773.68,4773.68,10100],["2018-11-15",4795.99,4818.29,4773.68,4818.29,15180],["2018-11-16",4795.99,4907.52,4795.99,4885.21,2930],["2018-11-19",4795.99,4907.52,4795.99,4907.52,5610],["2018-11-20",4795.99,4907.52,4773.68,4907.52,14740],["2018-11-21",4795.99,4818.29,4773.68,4773.68,17410],["2018-11-22",4795.99,4907.52,4795.99,4907.52,5080],["2018-11-23",4862.91,4862.91,4818.29,4818.29,5970],["2018-11-26",4818.29,4818.29,4729.06,4729.06,15000],["2018-11-27",4729.06,4729.06,4416.77,4483.69,52510],["2018-11-28",4483.69,4773.68,4483.69,4662.14,7350],["2018-11-29",4862.91,4862.91,4662.14,4662.14,3380],["2018-11-30",4907.52,4907.52,4729.06,4751.37,920],["2018-12-03",4907.52,4907.52,4773.68,4862.91,11040],["2018-12-04",4907.52,4907.52,4840.6,4840.6,18370],["2018-12-05",4840.6,4885.21,4684.45,4862.91,21740],["2018-12-06",4862.91,5019.05,4862.91,4907.52,42220],["2018-12-07",4907.52,5130.59,4907.52,4952.13,16070],["2018-12-10",4952.13,4996.75,4952.13,4974.44,10000],["2018-12-11",4996.75,5019.05,4974.44,5019.05,2310],["2018-12-12",4996.75,4996.75,4818.29,4952.13,17860],["2018-12-13",4952.13,4996.75,4952.13,4996.75,6690],["2018-12-14",4996.75,4996.75,4952.13,4952.13,40240],["2018-12-17",4952.13,4996.75,4952.13,4974.44,11940],["2018-12-18",4974.44,5019.05,4907.52,4996.75,34030],["2018-12-19",4996.75,4996.75,4974.44,4996.75,36700],["2018-12-20",4974.44,4974.44,4974.44,4974.44,11300],["2018-12-21",5184.63,5207.98,5114.57,5114.57,8120],["2018-12-24",5114.57,5114.57,4810.96,4810.96,7420],["2018-12-25",5137.92,5137.92,4717.54,4717.54,7020],["2018-12-26",4881.02,4904.38,4717.54,4904.38,15950],["2018-12-27",4951.09,5044.5,4951.09,5044.5,620],["2018-12-28",4951.09,4951.09,4951.09,4951.09,310],["2019-01-02",4951.09,4951.09,4787.61,4787.61,9210],["2019-01-03",4810.96,4834.32,4787.61,4787.61,25350],["2019-01-04",4810.96,5021.15,4787.61,5021.15,5080],["2019-01-07",4951.09,4951.09,4787.61,4787.61,63830],["2019-01-08",4787.61,4787.61,4740.9,4764.25,101910],["2019-01-09",4764.25,5091.21,4764.25,4810.96,11160],["2019-01-10",4810.96,4810.96,4717.54,4717.54,32410],["2019-01-11",4717.54,4810.96,4670.84,4810.96,40030],["2019-01-14",4881.02,4881.02,4881.02,4881.02,10],["2019-01-15",4670.84,4717.54,4670.84,4670.84,9280],["2019-01-16",4670.84,4717.54,4670.84,4694.19,1420],["2019-01-17",4927.73,4927.73,4927.73,4927.73,10],["2019-01-18",4717.54,4997.79,4717.54,4740.9,120],["2019-01-21",4717.54,4904.38,4717.54,4904.38,4450],["2019-01-22",4717.54,4764.25,4717.54,4717.54,14310],["2019-01-23",4764.25,4857.67,4764.25,4857.67,350],["2019-01-24",4810.96,4904.38,4810.96,4904.38,6500],["2019-01-25",4904.38,4904.38,4810.96,4810.96,7120],["2019-01-28",4904.38,4904.38,4810.96,4834.32,4540],["2019-01-29",4834.32,4857.67,4810.96,4857.67,5480],["2019-01-30",4857.67,4857.67,4834.32,4857.67,4770],["2019-01-31",4857.67,4857.67,4857.67,4857.67,700],["2019-02-01",5044.5,5044.5,4717.54,5044.5,10630],["2019-02-11",5044.5,5044.5,5044.5,5044.5,10],["2019-02-12",5044.5,5137.92,4904.38,5091.21,15760],["2019-02-13",5335.98,5335.98,5189.12,5335.98,2180],["2019-02-14",5335.98,5335.98,5140.17,5140.17,30470],["2019-02-15",5189.12,5360.46,5140.17,5238.07,86930],["2019-02-18",5287.03,5287.03,5140.17,5140.17,13150],["2019-02-19",5140.17,5140.17,5091.21,5140.17,33880],["2019-02-20",5140.17,5287.03,5091.21,5140.17,29560],["2019-02-21",5189.12,5213.6,5140.17,5189.12,27850],["2019-02-22",5189.12,5189.12,5140.17,5140.17,29800],["2019-02-25",5311.5,5311.5,5140.17,5140.17,22660],["2019-02-26",5140.17,5287.03,5140.17,5164.64,39030],["2019-02-27",5213.6,5213.6,5140.17,5189.12,13740],["2019-02-28",5189.12,5238.07,5140.17,5140.17,43960],["2019-03-01",5140.17,5140.17,5140.17,5140.17,37940],["2019-03-04",5140.17,5287.03,5140.17,5287.03,36140],["2019-03-05",5287.03,5287.03,5140.17,5287.03,14270],["2019-03-06",5164.64,5384.94,5164.64,5335.98,224810],["2019-03-07",5409.41,5409.41,5287.03,5335.98,80680],["2019-03-08",5482.84,5482.84,5335.98,5384.94,122000],["2019-03-11",5458.37,5752.09,5384.94,5703.14,452120],["2019-03-12",5727.61,6094.77,5727.61,6094.77,137130],["2019-03-13",6437.45,6510.88,6168.2,6315.06,209000],["2019-03-14",6119.24,6339.54,6021.34,6266.11,168140],["2019-03-15",6143.72,6339.54,6143.72,6339.54,42430],["2019-03-18",6608.78,6608.78,6217.15,6241.63,69670],["2019-03-19",6364.01,6412.97,6119.24,6119.24,78630],["2019-03-20",5996.86,6119.24,5874.47,5923.43,82430],["2019-03-21",6290.58,6290.58,6021.34,6070.29,84020],["2019-03-22",6119.24,6119.24,5727.61,5874.47,58090],["2019-03-25",5629.7,5776.57,5580.75,5629.7,107430],["2019-03-26",5629.7,5874.47,5629.7,5776.57,19240],["2019-03-27",5825.52,6119.24,5727.61,5972.38,33780],["2019-03-28",5874.47,6045.81,5727.61,5825.52,22130],["2019-03-29",5801.04,5825.52,5727.61,5801.04,28980],["2019-04-01",5752.09,5776.57,5727.61,5752.09,35350],["2019-04-02",5825.52,5825.52,5727.61,5801.04,15310],["2019-04-03",5776.57,5923.43,5776.57,5825.52,11390],["2019-04-04",5825.52,6119.24,5825.52,6070.29,43110],["2019-04-05",6364.01,6364.01,5947.91,6070.29,32990],["2019-04-08",6290.58,6290.58,5947.91,5972.38,13910],["2019-04-09",6070.29,6070.29,5923.43,5923.43,9650],["2019-04-10",5923.43,5923.43,5629.7,5874.47,26750],["2019-04-11",5947.91,5972.38,5874.47,5947.91,5450],["2019-04-12",5972.38,5972.38,5947.91,5972.38,4740],["2019-04-16",5972.38,5972.38,5825.52,5825.52,67950],["2019-04-17",5776.57,5923.43,5678.66,5776.57,16380],["2019-04-18",5727.61,5850.0,5629.7,5629.7,57260],["2019-04-19",5629.7,6021.34,5629.7,5727.61,10070],["2019-04-22",5727.61,5874.47,5629.7,5825.52,32700],["2019-04-23",5825.52,5825.52,5629.7,5629.7,20910],["2019-04-24",5923.43,5972.38,5678.66,5678.66,7880],["2019-04-25",5678.66,5972.38,5678.66,5825.52,44530],["2019-04-26",5678.66,5825.52,5654.18,5727.61,13160],["2019-05-02",5776.57,5776.57,5629.7,5678.66,21610],["2019-05-03",5727.61,5727.61,5629.7,5629.7,34510],["2019-05-06",5629.7,5752.09,5531.8,5531.8,20830],["2019-05-07",5556.27,5629.7,5482.84,5556.27,54280],["2019-05-08",5556.27,5923.43,5556.27,5923.43,8120],["2019-05-09",5629.7,5629.7,5580.75,5580.75,6260],["2019-05-10",5580.75,5605.23,5531.8,5556.27,19940],["2019-05-13",5703.14,5727.61,5507.32,5629.7,4030],["2019-05-14",5727.61,5727.61,5727.61,5727.61,40],["2019-05-15",5580.75,5703.14,5580.75,5703.14,950],["2019-05-16",5580.75,5678.66,5482.84,5629.7,19720],["2019-05-17",5629.7,5629.7,5556.27,5629.7,6160],["2019-05-20",5531.8,5629.7,5482.84,5629.7,22980],["2019-05-21",5629.7,5629.7,5433.89,5580.75,67180],["2019-05-22",5629.7,5629.7,5580.75,5580.75,3030],["2019-05-23",5531.8,5580.75,5433.89,5556.27,10290],["2019-05-24",5678.66,5678.66,5433.89,5531.8,12460],["2019-05-27",5580.75,5580.75,5580.75,5580.75,10],["2019-05-28",5458.37,5580.75,5458.37,5482.84,12380],["2019-05-29",5482.84,5776.57,5482.84,5678.66,15870],["2019-05-30",5678.66,5678.66,5580.75,5629.7,12220],["2019-05-31",5629.7,5678.66,5531.8,5531.8,17230],["2019-06-03",5580.75,5678.66,5531.8,5531.8,13400],["2019-06-04",5580.75,5580.75,5482.84,5580.75,30310],["2019-06-05",5507.32,5531.8,5482.84,5507.32,10260],["2019-06-06",5580.75,5580.75,5507.32,5580.75,11070],["2019-06-07",5580.75,5580.75,5531.8,5531.8,3000],["2019-06-10",5531.8,5531.8,5433.89,5531.8,10940],["2019-06-11",5531.8,5531.8,5433.89,5458.37,21240],["2019-06-12",5433.89,5580.75,5433.89,5458.37,3380],["2019-06-13",5580.75,5580.75,5433.89,5531.8,28540],["2019-06-14",5458.37,5482.84,5458.37,5458.37,14950],["2019-06-17",5580.75,5580.75,5458.37,5458.37,16590],["2019-06-18",5678.66,5678.66,5458.37,5458.37,15100],["2019-06-19",5629.7,5629.7,5458.37,5580.75,8480],["2019-06-20",5458.37,5531.8,5433.89,5482.84,7280],["2019-06-21",5482.84,5482.84,5482.84,5482.84,36130],["2019-06-24",5482.84,5605.23,5482.84,5605.23,44570],["2019-06-25",5580.75,5776.57,5507.32,5776.57,24310],["2019-06-26",5776.57,5850.0,5727.61,5727.61,2510],["2019-06-27",5727.61,5727.61,5605.23,5605.23,24200],["2019-06-28",5605.23,5605.23,5531.8,5531.8,28390],["2019-07-01",5727.61,5752.09,5531.8,5629.7,4740],["2019-07-02",5678.66,5703.14,5580.75,5629.7,8500],["2019-07-03",5629.7,5727.61,5605.23,5727.61,6550],["2019-07-04",5727.61,5727.61,5629.7,5727.61,31300],["2019-07-05",5752.09,5752.09,5580.75,5629.7,6960],["2019-07-08",5629.7,5727.61,5580.75,5654.18,23240],["2019-07-09",5727.61,6045.81,5678.66,6045.81,118500],["2019-07-10",6192.68,6192.68,5947.91,6045.81,40350],["2019-07-11",6045.81,6045.81,5874.47,5972.38,9280],["2019-07-12",5825.52,5972.38,5825.52,5874.47,37660],["2019-07-15",6021.34,6021.34,5654.18,5874.47,25480],["2019-07-16",5947.91,5947.91,5850.0,5850.0,5390],["2019-07-17",5923.43,5923.43,5776.57,5825.52,27920],["2019-07-18",5825.52,6070.29,5727.61,6070.29,15880],["2019-07-19",6070.29,6119.24,5972.38,6070.29,5390],["2019-07-22",5850.0,5923.43,5850.0,5874.47,19220],["2019-07-23",5850.0,5850.0,5580.75,5580.75,16620],["2019-07-24",5850.0,5850.0,5629.7,5752.09,13190],["2019-07-25",5801.04,5801.04,5507.32,5727.61,19400],["2019-07-26",5703.14,5727.61,5678.66,5727.61,3240],["2019-07-29",5580.75,5727.61,5580.75,5727.61,13430],["2019-07-30",5825.52,5825.52,5629.7,5629.7,14250],["2019-07-31",5482.84,5678.66,5458.37,5629.7,52830],["2019-08-01",5507.32,5727.61,5507.32,5629.7,16030],["2019-08-02",5629.7,5629.7,5605.23,5605.23,2100],["2019-08-05",5531.8,5629.7,5482.84,5580.75,18620],["2019-08-06",5433.89,5629.7,5433.89,5531.8,14630],["2019-08-07",5531.8,5776.57,5482.84,5776.57,58030],["2019-08-08",5776.57,5776.57,5580.75,5629.7,5410],["2019-08-09",5629.7,5629.7,5580.75,5629.7,4230],["2019-08-12",5629.7,5752.09,5629.7,5629.7,100990],["2019-08-13",5629.7,5801.04,5629.7,5654.18,23510],["2019-08-14",5776.57,5776.57,5629.7,5654.18,6350],["2019-08-15",5629.7,5678.66,5629.7,5629.7,2610],["2019-08-16",5703.14,5776.57,5580.75,5776.57,33300],["2019-08-19",5825.52,5825.52,5678.66,5678.66,4020],["2019-08-20",5678.66,5776.57,5629.7,5678.66,24960],["2019-08-21",5629.7,5727.61,5629.7,5629.7,36420],["2019-08-22",5629.7,5972.38,5629.7,5776.57,59350],["2019-08-23",5923.43,5923.43,5776.57,5874.47,2950],["2019-08-26",5727.61,5874.47,5629.7,5874.47,4730],["2019-08-27",5703.14,5923.43,5678.66,5678.66,18740],["2019-08-28",5678.66,5923.43,5678.66,5923.43,19280],["2019-08-29",5874.47,5898.95,5776.57,5898.95,7090],["2019-08-30",5874.47,5874.47,5776.57,5825.52,8440],["2019-09-03",5752.09,5825.52,5727.61,5825.52,26750],["2019-09-04",5752.09,5874.47,5752.09,5874.47,5210],["2019-09-05",5874.47,5874.47,5727.61,5825.52,59820],["2019-09-06",5727.61,5825.52,5727.61,5752.09,510],["2019-09-09",5727.61,5825.52,5703.14,5752.09,7610],["2019-09-10",5727.61,5752.09,5727.61,5752.09,14910],["2019-09-11",5727.61,5752.09,5727.61,5727.61,5350],["2019-09-12",5752.09,5776.57,5703.14,5776.57,47720],["2019-09-13",5874.47,5874.47,5727.61,5752.09,10920],["2019-09-16",5727.61,5727.61,5703.14,5703.14,15530],["2019-09-17",5727.61,5727.61,5727.61,5727.61,17230],["2019-09-18",5752.09,5776.57,5727.61,5776.57,21140],["2019-09-19",5776.57,5776.57,5776.57,5776.57,7240],["2019-09-20",5727.61,5752.09,5727.61,5727.61,133500],["2019-09-23",5703.14,5825.52,5629.7,5654.18,78030],["2019-09-24",5654.18,5678.66,5629.7,5654.18,115780],["2019-09-25",5727.61,5727.61,5531.8,5531.8,92190],["2019-09-26",5678.66,5678.66,5531.8,5531.8,27790],["2019-09-27",5531.8,5678.66,5531.8,5605.23,6650],["2019-09-30",5874.47,5874.47,5531.8,5556.27,25620],["2019-10-01",5703.14,5825.52,5580.75,5580.75,9000],["2019-10-02",5580.75,5580.75,5433.89,5580.75,25690],["2019-10-03",5776.57,5776.57,5482.84,5507.32,14420],["2019-10-04",5531.8,5531.8,5507.32,5507.32,1300],["2019-10-07",5678.66,5678.66,5531.8,5654.18,150],["2019-10-08",5556.27,5556.27,5507.32,5556.27,7990],["2019-10-09",5556.27,5605.23,5531.8,5556.27,7940],["2019-10-10",5605.23,5605.23,5531.8,5556.27,23790],["2019-10-11",5556.27,5580.75,5556.27,5580.75,12630],["2019-10-14",5556.27,5654.18,5556.27,5605.23,350],["2019-10-15",5605.23,5654.18,5580.75,5654.18,14860],["2019-10-16",5654.18,5654.18,5580.75,5580.75,4210],["2019-10-17",5605.23,5605.23,5580.75,5580.75,2810],["2019-10-18",5605.23,5605.23,5556.27,5556.27,15580],["2019-10-21",5556.27,5605.23,5556.27,5605.23,3320],["2019-10-22",5605.23,5605.23,5556.27,5556.27,9200],["2019-10-23",5556.27,5580.75,5556.27,5556.27,7420],["2019-10-24",5556.27,5605.23,5556.27,5580.75,840],["2019-10-25",5629.7,5629.7,5531.8,5531.8,1350],["2019-10-28",5556.27,5556.27,5531.8,5531.8,10400],["2019-10-29",5531.8,5580.75,5531.8,5580.75,14880],["2019-10-30",5531.8,5605.23,5531.8,5531.8,7280],["2019-10-31",5531.8,5531.8,5458.37,5531.8,21500],["2019-11-01",5531.8,5531.8,5531.8,5531.8,1400],["2019-11-04",5507.32,5531.8,5507.32,5531.8,330],["2019-11-05",5531.8,5556.27,5531.8,5556.27,500],["2019-11-06",5580.75,5629.7,5580.75,5629.7,4400],["2019-11-07",5654.18,5727.61,5629.7,5703.14,38410],["2019-11-08",5727.61,5727.61,5629.7,5629.7,26160],["2019-11-11",5654.18,5703.14,5629.7,5678.66,8170],["2019-11-12",5678.66,5678.66,5654.18,5678.66,7210],["2019-11-13",5678.66,5678.66,5654.18,5678.66,19510],["2019-11-14",5678.66,5703.14,5629.7,5678.66,118240],["2019-11-15",5733.26,5733.26,5487.55,5678.66,24520],["2019-11-18",5705.96,5705.96,5542.15,5569.45,17830],["2019-11-19",5569.45,5678.66,5542.15,5569.45,17600],["2019-11-20",5569.45,5569.45,5514.85,5514.85,2220],["2019-11-21",5624.06,5897.07,5460.25,5514.85,37500],["2019-11-22",5569.45,5624.06,5569.45,5624.06,150],["2019-11-25",5651.36,5651.36,5351.04,5596.76,1100],["2019-11-26",5651.36,5651.36,5651.36,5651.36,500],["2019-11-27",5596.76,5705.96,5596.76,5705.96,16450],["2019-11-28",5569.45,5733.26,5514.85,5705.96,31450],["2019-11-29",5678.66,5678.66,5624.06,5624.06,1010],["2019-12-02",5569.45,5678.66,5569.45,5678.66,1100],["2019-12-03",5569.45,5624.06,5569.45,5569.45,23060],["2019-12-04",5569.45,5569.45,5514.85,5569.45,31780],["2019-12-05",5460.25,5624.06,5460.25,5624.06,420],["2019-12-06",5624.06,5624.06,5624.06,5624.06,10],["2019-12-09",5624.06,5624.06,5514.85,5514.85,1760],["2019-12-10",5487.55,5514.85,5427.49,5514.85,34060],["2019-12-11",5460.25,5569.45,5460.25,5569.45,11530],["2019-12-12",5624.06,5624.06,5432.95,5487.55,13740],["2019-12-13",5323.74,5514.85,5323.74,5432.95,91250],["2019-12-16",5460.25,5569.45,5460.25,5569.45,22950],["2019-12-17",5460.25,5460.25,5438.41,5460.25,35200],["2019-12-18",5454.79,5460.25,5454.79,5460.25,31890],["2019-12-19",5460.25,5460.25,5405.65,5460.25,2160],["2019-12-20",5460.25,5460.25,5460.25,5460.25,3000],["2019-12-23",5460.25,5460.25,5351.04,5460.25,290],["2019-12-24",5351.04,5351.04,5351.04,5351.04,400],["2019-12-25",5460.25,5460.25,5460.25,5460.25,3000],["2019-12-26",5460.25,5460.25,5460.25,5460.25,4800],["2019-12-27",5460.25,5460.25,5460.25,5460.25,10],["2019-12-30",5405.65,5405.65,5187.24,5241.84,5490],["2019-12-31",5296.44,5296.44,5078.03,5132.63,1220],["2020-01-02",4914.22,5187.24,4914.22,5187.24,1650],["2020-01-03",5351.04,5351.04,5187.24,5187.24,1070],["2020-01-06",5187.24,5405.65,5187.24,5187.24,5390],["2020-01-07",5241.84,5241.84,5241.84,5241.84,10],["2020-01-08",5241.84,5241.84,5241.84,5241.84,0],["2020-01-09",5241.84,5241.84,5187.24,5241.84,82300],["2020-01-10",5187.24,5241.84,5078.03,5241.84,220],["2020-01-13",5187.24,5187.24,4914.22,5187.24,4050],["2020-01-14",5078.03,5187.24,4914.22,5132.63,49320],["2020-01-15",5078.03,5132.63,5078.03,5132.63,8000],["2020-01-16",5132.63,5132.63,5078.03,5132.63,24900],["2020-01-17",5132.63,5132.63,5132.63,5132.63,4000],["2020-01-20",5460.25,5460.25,5460.25,5460.25,10],["2020-01-21",5405.65,5405.65,5405.65,5405.65,1360],["2020-01-22",5405.65,5405.65,5351.04,5351.04,130],["2020-01-30",5454.79,5454.79,5351.04,5351.04,120],["2020-01-31",5187.24,5187.24,5187.24,5187.24,430],["2020-02-03",4914.22,4968.83,4914.22,4914.22,24760],["2020-02-04",4914.22,4914.22,4695.81,4914.22,9060],["2020-02-05",4914.22,4914.22,4914.22,4914.22,6770],["2020-02-06",4859.62,4914.22,4832.32,4832.32,9680],["2020-02-07",4914.22,5078.03,4914.22,4914.22,7580],["2020-02-10",4914.22,4968.83,4914.22,4968.83,3820],["2020-02-11",4914.22,5078.03,4914.22,4968.83,9110],["2020-02-12",4914.22,4968.83,4914.22,4914.22,23340],["2020-02-13",4908.76,4908.76,4865.08,4886.92,10800],["2020-02-14",4859.62,4908.76,4750.42,4908.76,31940],["2020-02-17",4908.76,4968.83,4854.16,4914.22,22000],["2020-02-18",4908.76,5023.43,4854.16,5023.43,40350],["2020-02-19",4914.22,5028.89,4914.22,5028.89,49200],["2020-02-20",5028.89,5028.89,4925.14,5023.43,27460],["2020-02-21",5023.43,5028.89,5023.43,5023.43,29600],["2020-02-24",5023.43,5023.43,5023.43,5023.43,10],["2020-02-25",5023.43,5023.43,4996.13,5023.43,650],["2020-02-26",5023.43,5023.43,5023.43,5023.43,10],["2020-02-27",5023.43,5023.43,5023.43,5023.43,0],["2020-02-28",4996.13,4996.13,4996.13,4996.13,1000],["2020-03-02",4996.13,4996.13,4968.83,4968.83,850],["2020-03-03",4968.83,4968.83,4914.22,4914.22,2980],["2020-03-04",4914.22,4914.22,4859.62,4914.22,150],["2020-03-05",4914.22,4914.22,4805.02,4859.62,8480],["2020-03-06",4832.32,4914.22,4805.02,4914.22,29860],["2020-03-09",4832.32,4914.22,4641.21,4641.21,26090],["2020-03-10",4641.21,4641.21,4477.4,4641.21,17960],["2020-03-11",4592.07,4602.99,4504.71,4602.99,10300],["2020-03-12",4313.6,4532.01,4280.84,4280.84,15360],["2020-03-13",4100.65,4286.3,3991.44,4258.99,41010],["2020-03-16",4231.69,4231.69,3985.98,4231.69,4350],["2020-03-17",4013.28,4231.69,4013.28,4231.69,35310],["2020-03-18",4231.69,4302.68,4122.49,4302.68,23120],["2020-03-19",4111.57,4291.76,4013.28,4291.76,31020],["2020-03-20",4018.74,4258.99,4007.82,4258.99,50310],["2020-03-23",3985.98,4013.28,3964.14,3964.14,42890],["2020-03-24",3969.6,3985.98,3958.68,3985.98,25800],["2020-03-25",3980.52,4188.01,3822.17,4188.01,20970],["2020-03-26",4078.81,4204.39,4078.81,4095.19,9580],["2020-03-27",4095.19,4149.79,4095.19,4095.19,12060],["2020-03-30",4040.58,4056.96,3931.38,4040.58,14590],["2020-03-31",4056.96,4056.96,3827.63,3985.98,12300],["2020-04-01",3985.98,3985.98,3985.98,3985.98,520],["2020-04-03",3985.98,4149.79,3985.98,4095.19,52650],["2020-04-06",4095.19,4258.99,4040.58,4122.49,211350],["2020-04-07",4122.49,4313.6,4122.49,4313.6,50060],["2020-04-08",4308.14,4308.14,4149.79,4308.14,1390],["2020-04-09",4313.6,4313.6,4204.39,4286.3,31700],["2020-04-10",4286.3,4422.8,4286.3,4286.3,138350],["2020-04-13",4450.1,4450.1,4286.3,4319.06,102380],["2020-04-14",4329.98,4422.8,4313.6,4335.44,85920],["2020-04-15",4313.6,4532.01,4313.6,4532.01,188000],["2020-04-16",4532.01,4739.5,4493.78,4739.5,77410],["2020-04-17",4559.31,4734.04,4559.31,4734.04,830],["2020-04-20",4859.62,4859.62,4411.88,4613.91,33840],["2020-04-21",4450.1,4613.91,4450.1,4548.39,14560],["2020-04-22",4548.39,4548.39,4510.17,4532.01,13070],["2020-04-23",4532.01,4532.01,4411.88,4532.01,40790],["2020-04-24",4477.4,4532.01,4477.4,4532.01,11480],["2020-04-27",4477.4,4521.09,4215.31,4521.09,10090],["2020-04-28",4553.85,4559.31,4477.4,4477.4,11910],["2020-04-29",4532.01,4532.01,4477.4,4477.4,3040],["2020-05-04",4641.21,4641.21,4477.4,4477.4,8430],["2020-05-05",4586.61,4586.61,4477.4,4477.4,2460],["2020-05-06",4450.1,4542.93,4422.8,4542.93,9510],["2020-05-07",4532.01,4854.16,4532.01,4641.21,40670],["2020-05-08",4641.21,4805.02,4630.29,4630.29,13080],["2020-05-11",4630.29,4635.75,4613.91,4630.29,17920],["2020-05-12",4613.91,4613.91,4499.25,4499.25,5360],["2020-05-13",4482.86,4586.61,4482.86,4499.25,15000],["2020-05-14",4504.71,4504.71,4499.25,4499.25,3780],["2020-05-15",4439.18,4613.91,4422.8,4613.91,19910],["2020-05-18",4914.22,4914.22,4630.29,4859.62,5910],["2020-05-19",4635.75,4750.42,4624.83,4750.42,2600],["2020-05-20",4695.81,4750.42,4690.35,4690.35,990],["2020-05-21",4723.12,4723.12,4586.61,4695.81,5260],["2020-05-22",4684.89,4684.89,4624.83,4624.83,420],["2020-05-25",4695.81,4695.81,4368.2,4613.91,12870],["2020-05-26",4750.42,4750.42,4575.69,4613.91,24730],["2020-05-27",4613.91,4635.75,4586.61,4630.29,22890],["2020-05-28",4641.21,4723.12,4641.21,4641.21,13710],["2020-05-29",4750.42,4750.42,4624.83,4695.81,11040],["2020-06-01",4772.26,5023.43,4695.81,4979.75,13230],["2020-06-02",4695.81,4974.29,4695.81,4755.88,27560],["2020-06-03",5078.03,5078.03,4717.66,5023.43,700],["2020-06-04",5023.43,5023.43,4815.94,4968.83,1090],["2020-06-05",4810.48,4810.48,4783.18,4805.02,9030],["2020-06-08",4805.02,5023.43,4805.02,4914.22,69360],["2020-06-09",4914.22,5078.03,4843.24,5078.03,84110],["2020-06-10",4914.22,5078.03,4865.08,5078.03,10720],["2020-06-11",4919.68,5078.03,4919.68,4925.14,10320],["2020-06-12",4925.14,4925.14,4695.81,4750.42,20020],["2020-06-15",4750.42,4859.62,4723.12,4859.62,8640],["2020-06-16",4805.02,4968.83,4783.18,4968.83,19200],["2020-06-17",4903.3,5050.73,4859.62,4968.83,115040],["2020-06-18",4968.83,5181.78,4968.83,5181.78,29160],["2020-06-19",5181.78,5181.78,4968.83,5165.4,58030],["2020-06-22",5181.78,5181.78,4968.83,5165.4,101600],["2020-06-23",5159.94,5181.78,5132.63,5132.63,47870],["2020-06-24",5132.63,5138.09,5078.03,5078.03,76440],["2020-06-25",4805.02,5105.33,4805.02,5072.57,12300],["2020-06-26",5050.73,5067.11,4914.22,5067.11,13980],["2020-06-29",4914.22,5061.65,4914.22,5028.89,11880],["2020-06-30",4941.53,5039.81,4925.14,5023.43,14400],["2020-07-01",4925.14,5078.03,4914.22,5050.73,14530],["2020-07-02",4914.22,5050.73,4914.22,5045.27,850],["2020-07-03",4914.22,5045.27,4914.22,5034.35,10280],["2020-07-06",5028.89,5028.89,4914.22,4968.83,690],["2020-07-07",4914.22,5023.43,4914.22,5023.43,26970],["2020-07-08",4968.83,4968.83,4892.38,4968.83,20660],["2020-07-09",4968.83,4968.83,4914.22,4968.83,880],["2020-07-10",4968.83,5023.43,4968.83,5023.43,11970],["2020-07-13",5023.43,5023.43,5023.43,5023.43,3160],["2020-07-14",4919.68,4996.13,4914.22,4996.13,3640],["2020-07-15",4996.13,5023.43,4996.13,5023.43,7910],["2020-07-16",5023.43,5023.43,5023.43,5023.43,110],["2020-07-17",4930.6,4996.13,4914.22,4996.13,280],["2020-07-20",5017.97,5023.43,4968.83,4968.83,2950],["2020-07-21",4968.83,4968.83,4914.22,4914.22,23370],["2020-07-22",4996.13,4996.13,4941.53,4996.13,579326],["2020-07-23",5023.43,5241.84,4914.22,5023.43,6210],["2020-07-24",5023.43,5023.43,4914.22,4957.91,840],["2020-07-27",4968.83,4968.83,4613.91,4925.14,30910],["2020-07-28",4859.62,4925.14,4859.62,4925.14,43380],["2020-07-29",4957.91,4957.91,4695.81,4946.99,450],["2020-07-30",4946.99,4946.99,4706.73,4706.73,220],["2020-07-31",4914.22,4930.6,4706.73,4908.76,10130],["2020-08-03",4908.76,5187.24,4881.46,4881.46,2060],["2020-08-04",4936.06,4936.06,4821.4,4914.22,1140],["2020-08-05",4936.06,4936.06,4695.81,4914.22,5950],["2020-08-06",4821.4,4897.84,4805.02,4897.84,8110],["2020-08-07",4968.83,4968.83,4805.02,4908.76,240],["2020-08-10",4914.22,4914.22,4777.72,4914.22,5740],["2020-08-11",4859.62,4914.22,4805.02,4805.02,32540],["2020-08-12",4914.22,4914.22,4805.02,4859.62,1710],["2020-08-13",4914.22,4914.22,4859.62,4865.08,5930],["2020-08-14",4848.7,4914.22,4805.02,4914.22,6050],["2020-08-17",4914.22,4914.22,4886.92,4908.76,36740],["2020-08-18",4886.92,4886.92,4886.92,4886.92,18520],["2020-08-19",4908.76,4908.76,4859.62,4908.76,12760],["2020-08-20",4908.76,4908.76,4859.62,4908.76,13210],["2020-08-21",4908.76,4908.76,4859.62,4886.92,14740],["2020-08-24",4886.92,4903.3,4870.54,4886.92,35430],["2020-08-25",4886.92,4892.38,4870.54,4886.92,15390],["2020-08-26",4892.38,5132.63,4892.38,4968.83,25870],["2020-08-27",4903.3,5290.98,4903.3,5290.98,97960],["2020-08-28",5290.98,5290.98,5263.68,5263.68,126500],["2020-08-31",5247.3,5263.68,4914.22,5023.43,11650],["2020-09-01",5023.43,5241.84,5023.43,5159.94,53960],["2020-09-03",5099.87,5159.94,5050.73,5132.63,56530],["2020-09-04",5181.78,5181.78,5083.49,5181.78,16200],["2020-09-07",5138.09,5181.78,5127.17,5181.78,26100],["2020-09-08",5143.55,5269.14,5110.79,5269.14,48660],["2020-09-09",5241.84,5351.04,5187.24,5323.74,11500],["2020-09-10",5323.74,5323.74,5192.7,5192.7,18220],["2020-09-11",5192.7,5296.44,5187.24,5290.98,18290],["2020-09-14",5296.44,5296.44,5110.79,5290.98,10220],["2020-09-15",5159.94,5241.84,5159.94,5192.7,3630],["2020-09-16",5187.24,5345.58,5187.24,5290.98,11080],["2020-09-17",5296.44,5651.36,5296.44,5460.25,19880],["2020-09-18",5351.04,5460.25,5351.04,5460.25,950],["2020-09-21",5449.33,5454.79,5351.04,5454.79,2000],["2020-09-22",5198.16,5454.79,5198.16,5454.79,1850],["2020-09-23",5296.44,5400.19,5241.84,5400.19,15330],["2020-09-24",5241.84,5400.19,5241.84,5400.19,40],["2020-09-25",5252.76,5318.28,5241.84,5318.28,2510],["2020-09-28",5241.84,5247.3,5198.16,5198.16,21210],["2020-09-29",5296.44,5454.79,5220.0,5220.0,8740],["2020-09-30",5454.79,5454.79,5241.84,5241.84,1100],["2020-10-01",5296.44,5296.44,5220.0,5296.44,7100],["2020-10-02",5296.44,5351.04,5187.24,5269.14,29510],["2020-10-05",5209.08,5329.2,5209.08,5329.2,1680],["2020-10-06",5220.0,5296.44,5214.54,5296.44,1080],["2020-10-07",5438.41,5438.41,5269.14,5323.74,56620],["2020-10-08",5454.79,5454.79,5269.14,5269.14,11290],["2020-10-09",5345.58,5345.58,5269.14,5296.44,5060],["2020-10-12",5323.74,5454.79,5301.9,5323.74,33860],["2020-10-13",5269.14,5454.79,5269.14,5378.35,18280],["2020-10-14",5449.33,5449.33,5280.06,5280.06,13390],["2020-10-15",5378.35,5405.65,5280.06,5351.04,11830],["2020-10-16",5296.44,5301.9,5269.14,5269.14,1930],["2020-10-19",5290.98,5378.35,5241.84,5378.35,41650],["2020-10-20",5323.74,5383.81,5296.44,5378.35,37150],["2020-10-21",5378.35,5389.27,5301.9,5378.35,43560],["2020-10-22",5301.9,5301.9,5241.84,5241.84,24810],["2020-10-23",5241.84,5301.9,5241.84,5263.68,129980],["2020-10-26",5290.98,5345.58,5269.14,5345.58,131970],["2020-10-27",5296.44,5323.74,5296.44,5296.44,9710],["2020-10-28",5296.44,5296.44,5241.84,5241.84,8600],["2020-10-29",5236.38,5269.14,5236.38,5241.84,5830],["2020-10-30",5236.38,5296.44,5230.92,5241.84,14420],["2020-11-02",5329.2,5569.45,5296.44,5542.15,52240],["2020-11-03",5514.85,5542.15,5460.25,5514.85,124650],["2020-11-04",5542.15,5705.96,5514.85,5705.96,64780],["2020-11-05",5651.36,5651.36,5329.2,5454.79,36560],["2020-11-06",5460.25,5514.85,5405.65,5416.57,30300],["2020-11-09",5416.57,5443.87,5405.65,5438.41,37660],["2020-11-10",5438.41,5443.87,5416.57,5443.87,60910],["2020-11-11",5432.95,5449.33,5400.19,5400.19,101980],["2020-11-12",5427.49,5438.41,5269.14,5416.57,57280],["2020-11-13",5432.95,5787.86,5427.49,5596.76,113430],["2020-11-16",5748.02,5748.02,5433.39,5445.49,106890],["2020-11-17",5433.39,5506.0,5427.34,5445.49,89700],["2020-11-18",5445.49,5445.49,5324.48,5384.99,68550],["2020-11-19",5384.99,5384.99,5082.46,5324.48,172100],["2020-11-20",5215.57,5693.56,5209.52,5693.56,850120],["2020-11-23",5693.56,5899.28,5572.55,5748.02,547540],["2020-11-24",5748.02,5748.02,5578.6,5627.01,54630],["2020-11-25",5627.01,5748.02,5566.5,5627.01,7250],["2020-11-26",5566.5,5729.87,5566.5,5566.5,41390],["2020-11-27",5687.51,5766.17,5584.65,5748.02,472640],["2020-11-30",5748.02,5808.52,5687.51,5778.27,71870],["2020-12-01",5748.02,5748.02,5687.51,5735.92,110130],["2020-12-02",5735.92,5735.92,5663.31,5735.92,31400],["2020-12-03",5735.92,5735.92,5627.01,5657.26,25620],["2020-12-04",5657.26,5808.52,5657.26,5748.02,34090],["2020-12-07",5760.12,5760.12,5360.78,5663.31,50980],["2020-12-08",5663.31,5717.77,5627.01,5681.46,33380],["2020-12-09",5608.86,5687.51,5596.76,5645.16,59520],["2020-12-10",5687.51,5687.51,5627.01,5627.01,27920],["2020-12-11",5633.06,5657.26,5602.81,5657.26,17330],["2020-12-14",5687.51,5687.51,5614.91,5614.91,203720],["2020-12-15",5627.01,5657.26,5566.5,5566.5,282600],["2020-12-16",5627.01,5627.01,5566.5,5566.5,40750],["2020-12-17",5566.5,5627.01,5542.3,5548.35,22740],["2020-12-18",5548.35,5596.76,5542.3,5596.76,36460],["2020-12-21",5596.76,5596.76,5512.05,5524.15,61190],["2020-12-22",5384.99,5578.6,5384.99,5506.0,92180],["2020-12-23",5536.25,5687.51,5536.25,5645.16,42790],["2020-12-24",5554.4,5681.46,5445.49,5566.5,32570],["2020-12-25",5566.5,5566.5,5481.79,5560.45,29350],["2020-12-28",5560.45,5627.01,5560.45,5578.6,21440],["2020-12-29",5572.55,5627.01,5548.35,5602.81,83580],["2020-12-30",5633.06,5639.11,5596.76,5602.81,30820],["2020-12-31",5566.5,5657.26,5566.5,5651.21,57270],["2021-01-04",5687.51,6044.5,5687.51,6044.5,204600],["2021-01-05",6413.58,6443.83,6413.58,6443.83,363800],["2021-01-06",6867.37,6867.37,6776.61,6867.37,305100],["2021-01-07",6958.13,6958.13,6534.59,6837.12,160300],["2021-01-08",6776.61,6837.12,6595.1,6776.61,130900],["2021-01-11",6746.36,6776.61,6595.1,6776.61,188700],["2021-01-12",6776.61,6776.61,6655.6,6716.11,96400],["2021-01-13",6716.11,6716.11,6534.59,6534.59,336000],["2021-01-14",6474.08,6837.12,6413.58,6837.12,145300],["2021-01-15",6837.12,7079.14,6806.86,6958.13,87800],["2021-01-18",6958.13,6958.13,6837.12,6958.13,294500],["2021-01-19",6958.13,7169.9,6474.08,6595.1,134700],["2021-01-20",6232.06,6776.61,6141.3,6776.61,197200],["2021-01-21",6776.61,6837.12,6655.6,6776.61,90600],["2021-01-22",6716.11,6776.61,6474.08,6534.59,130400],["2021-01-25",6534.59,6655.6,6292.57,6655.6,846258],["2021-01-26",6474.08,6534.59,6292.57,6292.57,30800],["2021-01-27",6262.32,6716.11,6262.32,6534.59,296000],["2021-01-28",6413.58,6413.58,6080.8,6080.8,204400],["2021-01-29",6050.55,6413.58,6050.55,6413.58,29500],["2021-02-01",6413.58,6413.58,6111.05,6353.07,36500],["2021-02-02",6353.07,6474.08,6232.06,6353.07,28400],["2021-02-03",6262.32,6776.61,6262.32,6595.1,86900],["2021-02-04",6655.6,6655.6,6534.59,6625.35,17900],["2021-02-05",6776.61,6776.61,6564.84,6564.84,33200],["2021-02-08",6595.1,6655.6,6413.58,6443.83,23300],["2021-02-09",6595.1,6595.1,6413.58,6443.83,39700],["2021-02-17",6443.83,6776.61,6443.83,6776.61,49600],["2021-02-18",6927.88,6927.88,6595.1,6625.35,20300],["2021-02-19",6625.35,6655.6,6474.08,6595.1,36500],["2021-02-22",6595.1,6746.36,6474.08,6746.36,74500],["2021-02-23",6595.1,6776.61,6534.59,6746.36,24400],["2021-02-24",6655.6,6716.11,6595.1,6625.35,31500],["2021-02-25",6625.35,6746.36,6595.1,6746.36,36500],["2021-02-26",6716.11,6776.61,6655.6,6746.36,15300],["2021-03-01",6746.36,7200.15,6746.36,7200.15,282200],["2021-03-02",7684.19,7684.19,7623.69,7684.19,470200],["2021-03-03",8168.24,8168.24,7684.19,7805.2,120600],["2021-03-04",8168.24,8168.24,7502.68,7563.18,290000],["2021-03-05",7381.67,7563.18,7230.4,7502.68,161000],["2021-03-08",7502.68,7926.22,7502.68,7714.45,54300],["2021-03-09",7593.44,7744.7,7260.66,7563.18,115100],["2021-03-10",7563.18,7563.18,7381.67,7411.92,53300],["2021-03-11",7442.17,7563.18,7411.92,7411.92,51700],["2021-03-12",7411.92,7563.18,7381.67,7472.42,68400],["2021-03-15",7472.42,7502.68,7442.17,7472.42,70400],["2021-03-16",7502.68,7502.68,7351.41,7472.42,49300],["2021-03-17",7502.68,7502.68,7018.63,7381.67,120800],["2021-03-18",7381.67,7442.17,7381.67,7381.67,26300],["2021-03-19",7381.67,7895.96,7321.16,7895.96,314600],["2021-03-22",7895.96,8259.0,7865.71,8077.48,151100],["2021-03-23",8077.48,8137.98,7865.71,7986.72,72600],["2021-03-24",7684.19,7835.46,7502.68,7623.69,176900],["2021-03-25",7744.7,7805.2,7623.69,7623.69,72500],["2021-03-26",7623.69,8047.23,7563.18,7865.71,140600],["2021-03-29",7986.72,8047.23,7805.2,7926.22,88100],["2021-03-30",7865.71,7986.72,7774.95,7986.72,138600],["2021-03-31",7986.72,7986.72,7744.7,7926.22,218300],["2021-04-01",7956.47,7956.47,7865.71,7926.22,60400],["2021-04-02",7926.22,7926.22,7805.2,7805.2,93700],["2021-04-05",7926.22,8349.75,7805.2,8289.25,296500],["2021-04-06",8470.76,8470.76,8168.24,8198.49,98600],["2021-04-07",8198.49,8289.25,8168.24,8198.49,132400],["2021-04-08",8198.49,8198.49,7865.71,8047.23,58000],["2021-04-09",8047.23,8047.23,7956.47,7956.47,82000],["2021-04-12",7956.47,8137.98,7865.71,8047.23,66500],["2021-04-13",8107.73,8168.24,7865.71,8047.23,65400],["2021-04-14",7865.71,8107.73,7865.71,8107.73,89800],["2021-04-15",8047.23,8107.73,7865.71,8077.48,83700],["2021-04-16",8107.73,8107.73,7774.95,7805.2,38100],["2021-04-19",7805.2,7865.71,7623.69,7805.2,59100],["2021-04-20",7805.2,7865.71,7744.7,7744.7,36000],["2021-04-22",7744.7,7835.46,7623.69,7623.69,44100],["2021-04-23",7321.16,7744.7,7321.16,7684.19,64900],["2021-04-26",7623.69,7805.2,7623.69,7623.69,7400],["2021-04-27",7563.18,7684.19,7442.17,7684.19,39000],["2021-04-28",7502.68,8198.49,7502.68,7986.72,1168300],["2021-04-29",8168.24,8198.49,7865.71,7865.71,183600],["2021-05-04",7865.71,7865.71,7714.45,7714.45,30000],["2021-05-05",7684.19,7865.71,7502.68,7563.18,100300],["2021-05-06",7563.18,8077.48,7563.18,8077.48,357100],["2021-05-07",8168.24,8440.51,8107.73,8228.74,196100],["2021-05-10",8349.75,8622.03,8289.25,8591.78,318600],["2021-05-11",8591.78,8591.78,8289.25,8531.27,223100],["2021-05-12",8470.76,8591.78,8289.25,8531.27,73900],["2021-05-13",8531.27,8591.78,8410.26,8470.76,74900],["2021-05-14",8470.76,8470.76,8198.49,8228.74,54200],["2021-05-17",8349.75,8349.75,7986.72,8198.49,63900],["2021-05-18",8198.49,8531.27,7986.72,8319.5,54600],["2021-05-19",8410.26,8501.02,7986.72,8016.97,93100],["2021-05-20",8319.5,8319.5,7684.19,7805.2,79900],["2021-05-21",7684.19,8289.25,7593.44,8137.98,74000],["2021-05-24",8137.98,8198.49,7684.19,7865.71,64300],["2021-05-25",8047.23,8047.23,7805.2,7865.71,48700],["2021-05-26",7774.95,7926.22,7774.95,7865.71,95000],["2021-05-27",7744.7,7926.22,7684.19,7744.7,13100],["2021-05-28",7744.7,7835.46,7744.7,7774.95,48100],["2021-05-31",7744.7,7774.95,7684.19,7744.7,45000],["2021-06-01",7744.7,7835.46,7714.45,7835.46,46100],["2021-06-02",7835.46,7956.47,7805.2,7926.22,31100],["2021-06-03",8228.74,8228.74,7926.22,8016.97,50400],["2021-06-04",7895.96,8016.97,7865.71,7986.72,88200],["2021-06-07",7926.22,8077.48,7805.2,7926.22,109900],["2021-06-08",7956.47,7956.47,7835.46,7835.46,39200],["2021-06-09",7835.46,7956.47,7774.95,7956.47,54900],["2021-06-10",7956.47,7986.72,7805.2,7805.2,27200],["2021-06-11",7956.47,7956.47,7835.46,7835.46,25700],["2021-06-14",7835.46,7956.47,7805.2,7865.71,71700],["2021-06-15",7865.71,7895.96,7805.2,7865.71,84800],["2021-06-16",7865.71,7926.22,7805.2,7865.71,36400],["2021-06-17",7714.45,7895.96,7714.45,7865.71,40000],["2021-06-18",7865.71,7956.47,7744.7,7865.71,121100],["2021-06-21",7865.71,8410.26,7805.2,8410.26,242500],["2021-06-22",8470.76,8470.76,7956.47,8047.23,57200],["2021-06-23",8047.23,8047.23,7805.2,8047.23,109700],["2021-06-24",7865.71,8016.97,7805.2,7986.72,104100],["2021-06-25",7986.72,7986.72,7805.2,7926.22,30900],["2021-06-28",7926.22,8228.74,7926.22,8168.24,84400],["2021-06-29",8168.24,8319.5,8168.24,8168.24,110700],["2021-06-30",8168.24,8712.79,8168.24,8712.79,854900],["2021-07-01",8712.79,9317.84,8712.79,9317.84,798500],["2021-07-02",9620.37,9953.15,9438.85,9953.15,484700],["2021-07-05",10225.42,10225.42,9257.34,9620.37,384800],["2021-07-06",9378.35,9438.85,9075.82,9075.82,289900],["2021-07-07",9317.84,9711.13,8652.28,9711.13,351400],["2021-07-08",10225.42,10376.69,9922.9,10376.69,740500],["2021-07-09",10437.19,11102.75,10164.92,10890.98,885800],["2021-07-12",10830.48,10890.98,10285.93,10588.46,367300],["2021-07-13",10648.96,11284.27,10588.46,11193.51,320200],["2021-07-14",11496.04,11556.54,10467.44,10830.48,306700],["2021-07-15",10830.48,10830.48,10437.19,10527.95,88000],["2021-07-16",10285.93,11193.51,10285.93,10769.97,186000],["2021-07-19",10225.42,10648.96,10225.42,10255.68,212400],["2021-07-20",10285.93,10467.44,10104.41,10406.94,157900],["2021-07-21",10527.95,10527.95,10255.68,10406.94,109400],["2021-07-22",10406.94,10830.48,10346.43,10497.7,99800],["2021-07-23",10618.71,10769.97,10346.43,10497.7,95600],["2021-07-26",10467.44,10467.44,9771.63,9922.9,353800],["2021-07-27",9983.4,9983.4,9559.86,9680.87,173400],["2021-07-28",9680.87,9862.39,9559.86,9862.39,140600],["2021-07-29",9922.9,9922.9,9499.36,9559.86,416200],["2021-07-30",9590.12,10225.42,9257.34,10225.42,347700],["2021-08-02",10225.42,10890.98,10225.42,10527.95,444600],["2021-08-03",10527.95,10648.96,10255.68,10285.93,133900],["2021-08-04",10285.93,10406.94,10164.92,10285.93,243700],["2021-08-05",10285.93,10558.2,10285.93,10406.94,172400],["2021-08-06",10406.94,11133.0,10346.43,11133.0,858300],["2021-08-09",11375.03,11859.07,11375.03,11496.04,593300],["2021-08-10",11496.04,11677.55,11193.51,11254.02,535300],["2021-08-11",11193.51,11798.56,11193.51,11496.04,873400],["2021-08-12",11738.06,11738.06,11465.78,11586.8,415600],["2021-08-13",11556.54,11556.54,10890.98,11435.53,517300],["2021-08-16",11435.53,11919.58,11254.02,11617.05,474200],["2021-08-17",11738.06,11798.56,11193.51,11405.28,456500],["2021-08-18",11405.28,11405.28,10709.47,11102.75,494500],["2021-08-19",10830.48,11102.75,10769.97,10951.49,468100],["2021-08-20",10890.98,11011.99,10195.17,10285.93,419700],["2021-08-23",10285.93,10769.97,10043.91,10376.69,225700],["2021-08-24",10376.69,10376.69,9983.4,10013.65,342600],["2021-08-25",9983.4,10164.92,9983.4,10164.92,112400],["2021-08-26",10255.68,10588.46,10164.92,10406.94,260500],["2021-08-27",10406.94,10467.44,10225.42,10376.69,151100],["2021-08-30",10890.98,10921.24,10588.46,10921.24,274300],["2021-08-31",11072.5,11072.5,10769.97,10800.22,242900],["2021-09-01",10769.97,10769.97,10588.46,10769.97,198800],["2021-09-06",11193.51,11193.51,10890.98,11072.5,382600],["2021-09-07",11193.51,11254.02,10769.97,10769.97,185100],["2021-09-08",10769.97,10800.22,10467.44,10648.96,98600],["2021-09-09",10648.96,10769.97,10225.42,10648.96,123700],["2021-09-10",10648.96,10769.97,10346.43,10527.95,348600],["2021-09-13",10376.69,10618.71,10376.69,10376.69,175300],["2021-09-14",10406.94,11102.75,10406.94,11102.75,582300],["2021-09-15",11556.54,11768.31,11314.52,11768.31,1032000],["2021-09-16",11859.07,12585.14,11859.07,12585.14,1207200],["2021-09-17",13250.7,13371.71,12706.15,12766.65,1130500],["2021-09-20",13069.18,13250.7,12282.61,12827.16,809300],["2021-09-21",12706.15,12887.66,12403.62,12796.9,720600],["2021-09-22",12524.63,12827.16,12524.63,12706.15,666500],["2021-09-23",12706.15,13583.48,12706.15,13069.18,811800],["2021-09-24",13311.2,13553.22,12887.66,13008.67,540100],["2021-09-27",13008.67,13008.67,12101.09,12101.09,555800],["2021-09-28",11496.04,11798.56,11254.02,11768.31,719700],["2021-09-29",11768.31,12585.14,11768.31,12524.63,415800],["2021-09-30",12524.63,13008.67,12403.62,12766.65,434200],["2021-10-01",12706.15,12706.15,12222.1,12222.1,370400],["2021-10-04",12403.62,12706.15,11859.07,12373.37,365700],["2021-10-05",12524.63,12524.63,12161.6,12222.1,268800],["2021-10-06",12403.62,13069.18,12161.6,13069.18,724000],["2021-10-07",13069.18,13825.5,13069.18,13492.72,933400],["2021-10-08",13613.73,13704.49,13492.72,13553.22,696300],["2021-10-11",13553.22,13855.75,13008.67,13462.46,672000],["2021-10-12",13704.49,13704.49,13311.2,13401.96,384300],["2021-10-13",13613.73,14339.79,13401.96,14339.79,1479300],["2021-10-14",15126.37,15186.87,14642.32,14944.85,1027600],["2021-10-15",14944.85,15186.87,14521.31,15005.35,476400],["2021-10-18",14944.85,15005.35,14612.07,14733.08,944100],["2021-10-19",14733.08,15731.42,14551.56,15731.42,829900],["2021-10-20",15731.42,16336.47,15428.89,15973.44,629200],["2021-10-21",15852.43,15852.43,15428.89,15731.42,727300],["2021-10-22",15368.39,15610.41,15065.86,15247.38,1094400],["2021-10-25",14823.84,15126.37,14370.05,14460.8,1715700],["2021-10-26",14279.29,14642.32,14037.27,14339.79,692800],["2021-10-27",14339.79,15126.37,14249.04,14642.32,974300],["2021-10-28",14642.32,15126.37,14400.3,14914.6,1077800],["2021-10-29",14884.34,14914.6,14460.8,14581.82,675600],["2021-11-01",14309.54,15065.86,14158.28,14884.34,1239200],["2021-11-02",14944.85,15610.41,14763.33,14944.85,907600],["2021-11-03",14944.85,14944.85,13916.26,13916.26,1074900],["2021-11-04",13371.71,14218.78,13311.2,14067.52,557400],["2021-11-05",14067.52,14067.52,13492.72,13764.99,592900],["2021-11-08",13764.99,14097.77,13764.99,14037.27,369300],["2021-11-09",14128.02,15005.35,14128.02,15005.35,984400],["2021-11-10",15731.42,15731.42,15035.61,15065.86,1115100],["2021-11-11",15126.37,15126.37,14521.31,14823.84,733800],["2021-11-12",14702.83,14793.59,14400.3,14491.06,671000],["2021-11-15",14491.06,14491.06,13886.0,14158.28,639000],["2021-11-16",13916.26,14612.07,13886.0,14279.29,562500],["2021-11-17",14339.79,14430.55,13916.26,14037.27,389800],["2021-11-18",13795.24,13976.76,13311.2,13734.74,841400],["2021-11-19",13674.23,13734.74,12796.9,12796.9,1516300],["2021-11-22",12706.15,12736.4,11919.58,11919.58,992600],["2021-11-23",11798.56,12524.63,11133.0,12524.63,553900],["2021-11-24",13190.19,13190.19,12403.62,12403.62,494300],["2021-11-25",12403.62,12554.88,12040.59,12403.62,317300],["2021-11-26",12464.12,12464.12,12070.84,12252.36,532200],["2021-11-29",12101.09,12827.16,12070.84,12615.39,627300],["2021-11-30",12948.17,13008.67,12464.12,12615.39,376600],["2021-12-01",12433.87,12585.14,12222.1,12524.63,280300],["2021-12-02",12282.61,12706.15,12282.61,12464.12,292400],["2021-12-03",12464.12,12615.39,11980.08,11980.08,291400],["2021-12-06",11375.03,11828.82,11163.26,11163.26,462300],["2021-12-07",10951.49,11465.78,10830.48,11042.25,374400],["2021-12-08",11193.51,11254.02,10890.98,10890.98,220300],["2021-12-09",10890.98,11042.25,10648.96,11042.25,260700],["2021-12-10",11072.5,11133.0,10921.24,11102.75,265500],["2021-12-13",11254.02,11859.07,11254.02,11859.07,278900],["2021-12-14",12343.11,12343.11,11707.81,11798.56,234300],["2021-12-15",11798.56,11798.56,11314.52,11405.28,256800],["2021-12-16",11405.28,11496.04,10890.98,11284.27,247900],["2021-12-17",11465.78,11465.78,11133.0,11344.77,256000],["2021-12-20",11435.53,11435.53,11011.99,11254.02,201400],["2021-12-21",11254.02,11254.02,10921.24,10921.24,228400],["2021-12-22",10921.24,11163.26,10921.24,11133.0,334000],["2021-12-23",11011.99,11072.5,10709.47,10890.98,276700],["2021-12-24",10890.98,11072.5,10800.22,10951.49,183800],["2021-12-27",11011.99,11011.99,10618.71,10769.97,195700],["2021-12-28",10648.96,10860.73,10527.95,10709.47,267500],["2021-12-29",10709.47,10709.47,10497.7,10588.46,178500],["2021-12-30",10860.73,10860.73,10467.44,10497.7,176400],["2021-12-31",10527.95,10648.96,10104.41,10285.93,329000],["2022-01-04",10285.93,10769.97,10285.93,10648.96,175600],["2022-01-05",10648.96,10709.47,10376.69,10527.95,198500],["2022-01-06",10527.95,10648.96,10316.18,10527.95,341000],["2022-01-07",10527.95,10527.95,10346.43,10376.69,247700],["2022-01-10",10346.43,10346.43,10043.91,10164.92,481700],["2022-01-11",10255.68,10255.68,9771.63,10164.92,224800],["2022-01-12",10164.92,10164.92,9559.86,9680.87,315800],["2022-01-13",9680.87,9711.13,9015.31,9045.57,609600],["2022-01-14",9015.31,9348.09,8894.3,9287.59,178800],["2022-01-17",9317.84,9408.6,8773.29,8773.29,173600],["2022-01-18",8349.75,8954.81,8349.75,8561.52,256400],["2022-01-19",8561.52,9136.32,8561.52,9136.32,186200],["2022-01-20",9680.87,9771.63,9196.83,9771.63,306100],["2022-01-21",9983.4,9983.4,9620.37,9680.87,174200],["2022-01-24",9680.87,9680.87,9015.31,9045.57,167300],["2022-01-25",9257.34,9287.59,8773.29,9287.59,70100],["2022-01-26",9287.59,9438.85,8954.81,9166.58,257700],["2022-01-27",9166.58,9348.09,8894.3,9075.82,96200],["2022-01-28",8954.81,9136.32,8894.3,9136.32,70200],["2022-02-07",9680.87,9741.38,9075.82,9408.6,85400],["2022-02-08",9859.97,10063.27,9826.09,10029.39,153600],["2022-02-09",10029.39,10266.57,9893.85,10029.39,104900],["2022-02-10",10029.39,10131.03,9995.5,10131.03,194400],["2022-02-11",10164.92,10164.92,9826.09,10097.15,105600],["2022-02-14",9758.32,10097.15,9758.32,10097.15,129900],["2022-02-15",10029.39,10097.15,9927.74,9961.62,83400],["2022-02-16",9859.97,10368.22,9859.97,10300.45,318000],["2022-02-17",10300.45,10402.1,10198.8,10300.45,102700],["2022-02-18",10300.45,10537.63,10198.8,10537.63,154100],["2022-02-21",10571.51,10978.11,10571.51,10808.7,309300],["2022-02-22",10469.86,10639.28,10368.22,10571.51,177600],["2022-02-23",10503.75,10639.28,10300.45,10537.63,127200],["2022-02-24",10503.75,10503.75,9859.97,10097.15,322400],["2022-02-25",10131.03,10435.98,10131.03,10198.8,120100],["2022-02-28",10198.8,10300.45,10029.39,10164.92,124300],["2022-03-01",10164.92,10402.1,9995.5,10164.92,136400],["2022-03-02",10164.92,10164.92,9927.74,9961.62,215200],["2022-03-03",9961.62,10164.92,9961.62,10131.03,110900],["2022-03-04",10131.03,10503.75,10131.03,10503.75,329500],["2022-03-07",10571.51,11215.29,10435.98,11215.29,962200],["2022-03-08",11384.71,11588.01,11215.29,11249.18,579400],["2022-03-09",11249.18,11249.18,10605.4,10910.34,328300],["2022-03-10",10910.34,11520.24,10910.34,11452.47,530900],["2022-03-11",11723.54,11757.42,11384.71,11655.77,631000],["2022-03-14",11452.47,11452.47,10978.11,10978.11,395000],["2022-03-15",10842.58,11249.18,10707.05,11045.88,288900],["2022-03-16",11350.82,11452.47,11147.53,11316.94,243900],["2022-03-17",11689.65,11689.65,11283.06,11316.94,228200],["2022-03-18",11249.18,11655.77,11181.41,11520.24,611500],["2022-03-21",11655.77,11960.72,11520.24,11554.12,454400],["2022-03-22",11554.12,11588.01,11418.59,11452.47,393600],["2022-03-23",11520.24,11723.54,11249.18,11723.54,551700],["2022-03-24",11655.77,12197.9,11655.77,12028.49,688800],["2022-03-25",12028.49,12062.37,11825.19,11825.19,458900],["2022-03-28",11588.01,11960.72,11350.82,11486.36,433500],["2022-03-29",11316.94,12265.67,11316.94,12197.9,934000],["2022-03-30",11960.72,12672.26,11825.19,12062.37,618000],["2022-03-31",12197.9,12536.73,11994.6,12164.02,423200],["2022-04-01",12062.37,12130.13,11723.54,12028.49,335400],["2022-04-04",12197.9,12265.67,11960.72,12062.37,446000],["2022-04-05",12028.49,12875.56,11926.84,12875.56,1513800],["2022-04-06",12604.5,13214.39,12604.5,12807.8,541600],["2022-04-07",12841.68,12841.68,12401.2,12401.2,341300],["2022-04-08",12265.67,12265.67,11655.77,11655.77,821000],["2022-04-12",11520.24,11655.77,11079.76,11113.64,543300],["2022-04-13",11079.76,11655.77,10842.58,11554.12,342600],["2022-04-14",11588.01,11791.3,11384.71,11384.71,285800],["2022-04-15",11384.71,11486.36,11079.76,11249.18,372500],["2022-04-18",10842.58,11689.65,10842.58,11520.24,520300],["2022-04-19",11723.54,11791.3,10842.58,10842.58,310100],["2022-04-20",10842.58,11113.64,10164.92,10164.92,325500],["2022-04-21",9555.02,10164.92,9453.37,9453.37,697900],["2022-04-22",9114.54,9961.62,9012.89,9487.26,337800],["2022-04-25",9690.55,9758.32,8843.48,8877.36,393700],["2022-04-26",8843.48,9216.19,8267.47,9216.19,235600],["2022-04-27",9216.19,9622.79,9148.43,9622.79,135600],["2022-04-28",9351.72,9758.32,9317.84,9419.49,141700],["2022-04-29",9182.31,9893.85,9182.31,9893.85,312400],["2022-05-04",9893.85,10232.68,9826.09,10029.39,231500],["2022-05-05",10097.15,10097.15,9555.02,9893.85,182700],["2022-05-06",9690.55,9826.09,9250.07,9250.07,283500],["2022-05-09",9148.43,9351.72,8606.3,8606.3,406000],["2022-05-10",8267.47,8945.13,8267.47,8945.13,140000],["2022-05-11",8945.13,9419.49,8945.13,9250.07,74800],["2022-05-12",9114.54,9182.31,8945.13,8979.01,211100],["2022-05-13",9012.89,9182.31,8369.12,8403.0,284900],["2022-05-16",8674.06,8877.36,8470.76,8674.06,106300],["2022-05-17",8674.06,9216.19,8674.06,9080.66,88700],["2022-05-18",9080.66,9351.72,9080.66,9148.43,72500],["2022-05-19",8606.3,9114.54,8538.53,8877.36,142300],["2022-05-20",8877.36,9114.54,8877.36,8945.13,87200],["2022-05-23",9148.43,9283.96,8775.71,8877.36,130200],["2022-05-24",8843.48,9012.89,8606.3,9012.89,85100],["2022-05-25",9012.89,9283.96,8979.01,9283.96,169600],["2022-05-26",9555.02,9555.02,9216.19,9283.96,94100],["2022-05-27",9250.07,9927.74,9250.07,9927.74,470700],["2022-05-30",9961.62,10164.92,9826.09,10063.27,218600],["2022-05-31",10063.27,10164.92,9893.85,10097.15,179000],["2022-06-01",10097.15,10097.15,9792.2,10063.27,188800],["2022-06-02",9893.85,10097.15,9758.32,9995.5,158600],["2022-06-03",9893.85,10063.27,9792.2,9859.97,99700],["2022-06-06",9859.97,9961.62,9351.72,9521.14,90700],["2022-06-07",9656.67,9724.44,9283.96,9487.26,125000],["2022-06-08",9487.26,9758.32,9487.26,9758.32,145100],["2022-06-09",9487.26,10029.39,9487.26,9758.32,43600],["2022-06-10",9622.79,9656.67,9385.61,9385.61,241300],["2022-06-13",8741.83,9216.19,8741.83,8741.83,210800],["2022-06-14",8403.0,8877.36,8233.58,8233.58,179500],["2022-06-15",8470.76,8674.06,8064.17,8301.35,292100],["2022-06-16",8335.23,8707.95,8301.35,8538.53,177000],["2022-06-17",8030.28,8470.76,8030.28,8098.05,317200],["2022-06-20",8098.05,8098.05,7555.92,7555.92,168600],["2022-06-21",7183.21,7860.87,7183.21,7657.57,129800],["2022-06-22",8064.17,8064.17,7522.04,7928.64,43100],["2022-06-23",8030.28,8030.28,7623.69,7928.64,100600],["2022-06-24",7928.64,8131.93,7826.99,7962.52,84800],["2022-06-27",7962.52,8267.47,7962.52,8267.47,134800],["2022-06-28",8267.47,8403.0,8064.17,8131.93,86700],["2022-06-29",8131.93,8131.93,7962.52,8098.05,28900],["2022-06-30",8064.17,8131.93,7826.99,7826.99,50200],["2022-07-01",7793.1,8098.05,7454.27,7657.57,61600],["2022-07-04",8064.17,8064.17,7657.57,7759.22,29300],["2022-07-05",8064.17,8064.17,7454.27,7759.22,58900],["2022-07-06",7522.04,8098.05,7522.04,7657.57,58500],["2022-07-07",7589.8,7860.87,7488.16,7589.8,35300],["2022-07-08",7623.69,7725.34,7623.69,7691.45,15400],["2022-07-11",7454.27,7826.99,7454.27,7589.8,48000],["2022-07-12",7657.57,7793.1,7623.69,7759.22,76400],["2022-07-13",7793.1,7894.75,7759.22,7860.87,45700],["2022-07-14",7826.99,7894.75,7589.8,7860.87,33500],["2022-07-15",7860.87,8131.93,7793.1,7894.75,122100],["2022-07-18",8064.17,8199.7,7894.75,8064.17,87700],["2022-07-19",8064.17,8064.17,7860.87,8064.17,47300],["2022-07-20",7860.87,8606.3,7860.87,8335.23,272600],["2022-07-21",8335.23,8504.65,8131.93,8267.47,105700],["2022-07-22",8267.47,8267.47,8030.28,8233.58,141500],["2022-07-25",8233.58,8233.58,7860.87,7996.4,72500],["2022-07-26",7996.4,8131.93,7996.4,8064.17,53300],["2022-07-27",7996.4,8131.93,7996.4,8131.93,48600],["2022-07-28",8131.93,8335.23,8131.93,8267.47,155800],["2022-07-29",8233.58,8267.47,7996.4,7996.4,187200],["2022-08-01",8030.28,8064.17,7860.87,7860.87,164300],["2022-08-02",7860.87,8064.17,7793.1,8030.28,226900],["2022-08-03",7928.64,8064.17,7928.64,7996.4,89200],["2022-08-04",8098.05,8199.7,8030.28,8098.05,131200],["2022-08-05",8131.93,8403.0,8030.28,8233.58,286600],["2022-08-08",8470.76,8470.76,8199.7,8301.35,488700],["2022-08-09",8267.47,8707.95,8267.47,8504.65,361700],["2022-08-10",8403.0,8538.53,8335.23,8369.12,298600],["2022-08-11",8403.0,8606.3,8301.35,8301.35,493300],["2022-08-12",8301.35,8403.0,8267.47,8301.35,229600],["2022-08-15",8301.35,8369.12,8233.58,8301.35,325600],["2022-08-16",8403.0,8572.41,8301.35,8504.65,478800],["2022-08-17",8504.65,8606.3,8064.17,8301.35,351800],["2022-08-18",8165.82,8267.47,8098.05,8165.82,145300],["2022-08-19",8165.82,8165.82,7928.64,7962.52,210300],["2022-08-22",7894.75,7928.64,7691.45,7759.22,304900],["2022-08-23",7725.34,7894.75,7725.34,7793.1,121900],["2022-08-24",7826.99,7962.52,7793.1,7894.75,136500],["2022-08-25",7894.75,7928.64,7454.27,7860.87,212700],["2022-08-26",7928.64,7928.64,7759.22,7793.1,145800],["2022-08-29",7691.45,7691.45,7454.27,7657.57,192400],["2022-08-30",7657.57,7793.1,7657.57,7657.57,50400],["2022-08-31",7657.57,7860.87,7657.57,7860.87,101700],["2022-09-05",7860.87,7996.4,7691.45,7691.45,114800],["2022-09-06",7725.34,7793.1,7691.45,7759.22,72100],["2022-09-07",7759.22,7894.75,7522.04,7555.92,170500],["2022-09-08",7623.69,7657.57,7488.16,7623.69,69600],["2022-09-09",7793.1,7793.1,7488.16,7589.8,130000],["2022-09-12",7522.04,7657.57,7522.04,7555.92,44300],["2022-09-13",7454.27,7589.8,7454.27,7454.27,106600],["2022-09-14",7318.74,7454.27,7318.74,7454.27,82700],["2022-09-15",7454.27,7522.04,7386.51,7454.27,47100],["2022-09-16",7454.27,7454.27,7318.74,7352.62,126500],["2022-09-19",7318.74,7318.74,6844.38,6844.38,264700],["2022-09-20",6844.38,7149.33,6844.38,7013.79,100400],["2022-09-21",6844.38,7013.79,6776.61,6810.49,86200],["2022-09-22",6776.61,6844.38,6641.08,6844.38,75000],["2022-09-23",6776.61,6878.26,6776.61,6776.61,29000],["2022-09-26",6532.65,6756.28,6302.25,6634.3,385600],["2022-09-27",6607.2,6702.07,6451.33,6566.54,30300],["2022-09-28",6512.32,6573.31,6370.01,6505.55,96800],["2022-09-29",6309.03,6505.55,6309.03,6431.0,30600],["2022-09-30",6437.78,6437.78,6105.73,6437.78,191400],["2022-10-03",6234.48,6403.9,6031.18,6031.18,183100],["2022-10-04",6098.95,6383.57,5963.42,6132.83,218300],["2022-10-05",6234.48,6464.89,6214.15,6458.11,84000],["2022-10-06",6315.8,6322.58,6281.92,6295.47,256600],["2022-10-07",5976.97,6295.47,5976.97,6295.47,374100],["2022-10-10",6098.95,6580.09,6098.95,6580.09,103500],["2022-10-11",6471.66,6505.55,6309.03,6309.03,94900],["2022-10-12",6309.03,6478.44,6302.25,6444.56,230500],["2022-10-13",6471.66,6607.2,6370.01,6437.78,164500],["2022-10-14",6627.53,6627.53,6403.9,6505.55,96400],["2022-10-17",6437.78,6607.2,6403.9,6539.43,20600],["2022-10-18",6505.55,6641.08,6505.55,6634.3,40900],["2022-10-19",6532.65,6641.08,6519.1,6532.65,12600],["2022-10-20",6573.31,6654.63,6573.31,6586.87,135500],["2022-10-21",6519.1,6580.09,6410.67,6471.66,190900],["2022-10-24",6437.78,6471.66,6268.37,6268.37,176200],["2022-10-25",6098.95,6695.29,6098.95,6566.54,284600],["2022-10-26",6681.74,6708.85,6505.55,6708.85,174700],["2022-10-27",6641.08,7149.33,6641.08,7149.33,164500],["2022-10-28",7115.44,7589.8,7013.79,7318.74,215600],["2022-10-31",7623.69,7623.69,7318.74,7420.39,77300],["2022-11-01",7420.39,7860.87,7420.39,7589.8,276600],["2022-11-02",7928.64,8098.05,7759.22,8098.05,472100],["2022-11-03",8165.82,8403.0,7962.52,7962.52,172900],["2022-11-04",7793.1,7793.1,7657.57,7691.45,65800],["2022-11-07",7725.34,7894.75,7623.69,7793.1,144800],["2022-11-08",7725.34,8064.17,7691.45,8064.17,263500],["2022-11-09",8131.93,8267.47,7860.87,7860.87,51000],["2022-11-10",7826.99,7826.99,7318.74,7352.62,206200],["2022-11-11",7284.86,7488.16,7284.86,7488.16,109600],["2022-11-14",7488.16,7589.8,7250.97,7589.8,71600],["2022-11-15",7183.21,7250.97,7081.56,7115.44,157300],["2022-11-16",6912.14,7589.8,6776.61,7589.8,91700],["2022-11-17",7555.92,8098.05,7555.92,8098.05,357100],["2022-11-18",7962.52,8267.47,7928.64,8267.47,146800],["2022-11-21",8267.47,8267.47,8064.17,8267.47,80800],["2022-11-22",8131.93,8267.47,8064.17,8064.17,173300],["2022-11-23",8064.17,8267.47,7996.4,8064.17,124300],["2022-11-24",7894.75,8199.7,7894.75,8131.93,76000],["2022-11-25",8131.93,8199.7,7996.4,8064.17,93200],["2022-11-28",8131.93,8606.3,8131.93,8538.53,363600],["2022-11-29",8369.12,8538.53,8301.35,8335.23,121100],["2022-11-30",8809.6,8809.6,8335.23,8606.3,146700],["2022-12-01",8606.3,8606.3,8403.0,8403.0,135000],["2022-12-02",8301.35,8979.01,8098.05,8979.01,166800],["2022-12-05",8775.71,8945.13,8369.12,8369.12,164700],["2022-12-06",8369.12,8369.12,7793.1,7793.1,194200],["2022-12-07",7657.57,7826.99,7657.57,7691.45,69300],["2022-12-08",7691.45,8131.93,7691.45,8064.17,71900],["2022-12-09",7928.64,8199.7,7860.87,8199.7,33000],["2022-12-12",8199.7,8335.23,8098.05,8098.05,67400],["2022-12-13",8098.05,8504.65,7894.75,8131.93,153500],["2022-12-14",8199.7,8199.7,8064.17,8098.05,28500],["2022-12-15",8131.93,8335.23,8131.93,8131.93,57100],["2022-12-16",8267.47,8470.76,8199.7,8199.7,99300],["2022-12-19",8436.88,8538.53,8131.93,8199.7,91500],["2022-12-20",7928.64,8538.53,7928.64,8335.23,190600],["2022-12-21",8538.53,8538.53,8199.7,8233.58,30800],["2022-12-22",7996.4,8470.76,7996.4,8335.23,9900],["2022-12-23",8436.88,8436.88,8131.93,8233.58,8700],["2022-12-26",8064.17,8267.47,7996.4,8064.17,21300],["2022-12-27",8064.17,8098.05,7860.87,7928.64,144900],["2022-12-28",7962.52,8064.17,7826.99,8030.28,46800],["2022-12-29",7793.1,7894.75,7793.1,7793.1,140300],["2022-12-30",7623.69,8131.93,7623.69,8064.17,49700],["2023-01-03",7759.22,8131.93,7759.22,7996.4,25300],["2023-01-04",8131.93,8233.58,8064.17,8131.93,38100],["2023-01-05",8131.93,8131.93,8030.28,8098.05,9300],["2023-01-06",8098.05,8131.93,7928.64,7928.64,27600],["2023-01-09",7793.1,7996.4,7793.1,7928.64,27900],["2023-01-10",7860.87,8199.7,7860.87,7996.4,40100],["2023-01-11",8131.93,8301.35,7996.4,8064.17,87700],["2023-01-12",8131.93,8199.7,8064.17,8064.17,1249000],["2023-01-13",8064.17,8064.17,7928.64,8064.17,1226000],["2023-01-16",8064.17,8199.7,7793.1,8064.17,5600],["2023-01-17",8064.17,8335.23,8064.17,8199.7,154200],["2023-01-18",8131.93,8335.23,8064.17,8233.58,29300],["2023-01-19",8199.7,8504.65,8199.7,8267.47,130500],["2023-01-27",8809.6,8809.6,8301.35,8741.83,48200],["2023-01-30",8809.6,9046.78,8741.83,8911.24,190200],["2023-01-31",8945.13,9148.43,8843.48,9148.43,102300],["2023-02-01",9487.26,9487.26,9148.43,9351.72,105800],["2023-02-02",9351.72,9351.72,8877.36,8945.13,48000],["2023-02-03",8945.13,9148.43,8945.13,9148.43,42100],["2023-02-06",9283.96,9351.72,8945.13,8945.13,102351],["2023-02-07",8945.13,9385.61,8945.13,9080.66,67900],["2023-02-08",9080.66,9419.49,9046.78,9385.61,95700],["2023-02-09",9385.61,9555.02,9283.96,9487.26,144100],["2023-02-10",9724.44,9724.44,9317.84,9419.49,69700],["2023-02-13",9466.93,9578.74,9019.67,9280.57,22400],["2023-02-14",9019.67,9280.57,9019.67,9280.57,6500],["2023-02-15",8945.13,9317.84,8945.13,9094.21,8800],["2023-02-16",9504.2,9504.2,9094.21,9094.21,8800],["2023-02-17",9392.38,9392.38,9094.21,9168.76,9400],["2023-02-20",9019.67,9280.57,8945.13,9168.76,26200],["2023-02-21",9168.76,9317.84,9056.94,9056.94,23500],["2023-02-22",9094.21,9280.57,9056.94,9094.21,27800],["2023-02-23",9094.21,9131.48,8945.13,8982.4,16800],["2023-02-24",8796.04,9131.48,8796.04,9131.48,11300],["2023-02-27",9131.48,9131.48,8572.41,9094.21,8800],["2023-02-28",9094.21,9094.21,8796.04,8796.04,2000],["2023-03-01",8870.58,8945.13,8796.04,8870.58,4700],["2023-03-02",9056.94,9056.94,8796.04,8833.31,1600],["2023-03-03",8758.77,8907.86,8646.96,8646.96,8800],["2023-03-06",8907.86,8907.86,8646.96,8870.58,3100],["2023-03-07",8572.41,8945.13,8572.41,8907.86,3900],["2023-03-08",8833.31,8907.86,8796.04,8907.86,8500],["2023-03-09",9094.21,9094.21,8684.23,8907.86,10900],["2023-03-10",8796.04,8796.04,8646.96,8721.5,9500],["2023-03-13",8721.5,8870.58,8646.96,8870.58,1600],["2023-03-14",8758.77,8758.77,8460.6,8460.6,14100],["2023-03-15",8386.06,8945.13,8386.06,8497.87,25400],["2023-03-16",8236.97,8460.6,8236.97,8348.79,7600],["2023-03-17",8721.5,8721.5,8386.06,8423.33,3000],["2023-03-20",8423.33,8535.14,8236.97,8535.14,11500],["2023-03-21",8348.79,8423.33,8199.7,8423.33,9200],["2023-03-22",8535.14,8535.14,8013.34,8125.16,7600],["2023-03-23",8572.41,8572.41,8348.79,8348.79,1700],["2023-03-24",8609.68,8609.68,8348.79,8386.06,4400],["2023-03-27",8386.06,8423.33,8311.51,8423.33,10700],["2023-03-28",8386.06,8460.6,8386.06,8386.06,12200],["2023-03-29",8386.06,8386.06,8199.7,8199.7,23700],["2023-03-30",8236.97,8274.24,8125.16,8199.7,16100],["2023-03-31",8162.43,8236.97,7938.8,8162.43,25300],["2023-04-03",8199.7,8386.06,7976.07,8236.97,26400],["2023-04-04",8274.24,8386.06,8125.16,8348.79,22000],["2023-04-05",8274.24,8386.06,8274.24,8348.79,12100],["2023-04-06",8348.79,8796.04,8348.79,8684.23,49800],["2023-04-07",8684.23,8684.23,8423.33,8423.33,4200],["2023-04-10",8423.33,8572.41,8423.33,8535.14,22900],["2023-04-11",8423.33,8796.04,8386.06,8721.5,9300],["2023-04-12",8721.5,8758.77,8460.6,8684.23,5600],["2023-04-13",8684.23,8684.23,8460.6,8646.96,4300],["2023-04-14",8460.6,8758.77,8460.6,8646.96,11400],["2023-04-17",8609.68,8721.5,8460.6,8572.41,38300],["2023-04-18",8460.6,8721.5,8460.6,8684.23,15600],["2023-04-19",8497.87,8684.23,8460.6,8684.23,6500],["2023-04-20",8572.41,8758.77,8572.41,8758.77,14100],["2023-04-21",8758.77,9206.03,8721.5,8796.04,28500],["2023-04-24",8423.33,8796.04,8423.33,8796.04,26600],["2023-04-25",8721.5,8796.04,8646.96,8758.77,15100],["2023-04-26",8721.5,8796.04,8721.5,8758.77,86900],["2023-04-27",8758.77,8870.58,8721.5,8833.31,85700],["2023-04-28",8796.04,8833.31,8572.41,8721.5,36900],["2023-05-04",9168.76,9168.76,8535.14,8646.96,36000],["2023-05-05",8646.96,9131.48,8646.96,8796.04,126000],["2023-05-08",8572.41,9019.67,8572.41,8721.5,19300],["2023-05-09",9019.67,9019.67,8721.5,8721.5,5800],["2023-05-10",8721.5,8721.5,8646.96,8721.5,6200],["2023-05-11",8684.23,8945.13,8684.23,8945.13,8000],["2023-05-12",8796.04,8945.13,8796.04,8945.13,19200],["2023-05-15",8982.4,9317.84,8982.4,9131.48,73900],["2023-05-16",9317.84,9317.84,9094.21,9094.21,7900],["2023-05-17",9094.21,9243.3,9094.21,9094.21,9800],["2023-05-18",8945.13,9578.74,8945.13,9578.74,99200],["2023-05-19",9504.2,9504.2,8982.4,9243.3,29500],["2023-05-22",9168.76,9690.55,9168.76,9355.11,17000],["2023-05-23",9616.01,9616.01,8945.13,9019.67,31900],["2023-05-24",9019.67,9168.76,9019.67,9019.67,5000],["2023-05-25",8945.13,9019.67,8945.13,8945.13,45300],["2023-05-26",8758.77,9056.94,8758.77,8982.4,12500],["2023-05-29",8833.31,9056.94,8796.04,9056.94,15100],["2023-05-30",9056.94,9056.94,8907.86,8945.13,5500],["2023-05-31",8945.13,8982.4,8907.86,8945.13,14700],["2023-06-01",8907.86,8982.4,8870.58,8870.58,11200],["2023-06-02",8907.86,9019.67,8870.58,9019.67,18700],["2023-06-05",9019.67,9019.67,8870.58,8945.13,29600],["2023-06-06",8945.13,8945.13,8833.31,8833.31,13200],["2023-06-07",8907.86,8907.86,8870.58,8907.86,19900],["2023-06-08",8907.86,8945.13,8758.77,8945.13,49800],["2023-06-09",8945.13,8945.13,8796.04,8833.31,5600],["2023-06-12",8833.31,8833.31,8721.5,8721.5,12700],["2023-06-13",8721.5,8796.04,8721.5,8796.04,4000],["2023-06-14",8796.04,8796.04,8609.68,8646.96,22900],["2023-06-15",8646.96,8796.04,8646.96,8646.96,7000],["2023-06-16",8646.96,8833.31,8646.96,8684.23,19000],["2023-06-19",8572.41,8758.77,8572.41,8684.23,2600],["2023-06-20",8684.23,8721.5,8646.96,8646.96,11500],["2023-06-21",8646.96,8907.86,8646.96,8870.58,15600],["2023-06-22",8684.23,8833.31,8684.23,8684.23,5100],["2023-06-23",8796.04,8796.04,8646.96,8721.5,11700],["2023-06-26",8721.5,8721.5,8684.23,8684.23,4600],["2023-06-27",8646.96,8870.58,8572.41,8758.77,28400],["2023-06-28",8833.31,8945.13,8721.5,8907.86,26500],["2023-06-29",8907.86,8907.86,8684.23,8721.5,8900],["2023-06-30",8646.96,8796.04,8646.96,8796.04,5100],["2023-07-03",8870.58,9280.57,8833.31,8907.86,74200],["2023-07-04",8796.04,8907.86,8721.5,8907.86,242400],["2023-07-05",8907.86,9280.57,8796.04,9131.48,180100],["2023-07-06",9019.67,9094.21,8796.04,9094.21,23300],["2023-07-07",8796.04,8907.86,8646.96,8907.86,13500],["2023-07-10",8907.86,9094.21,8721.5,8870.58,211000],["2023-07-11",8870.58,8907.86,8758.77,8758.77,99400],["2023-07-12",8796.04,8796.04,8721.5,8721.5,67900],["2023-07-13",8721.5,8721.5,8646.96,8646.96,8200],["2023-07-14",8646.96,8870.58,8572.41,8646.96,33700],["2023-07-17",8646.96,8796.04,8646.96,8646.96,19200],["2023-07-18",8646.96,8721.5,8572.41,8646.96,10600],["2023-07-19",8684.23,8796.04,8646.96,8721.5,10300],["2023-07-20",8796.04,8945.13,8609.68,8646.96,303100],["2023-07-21",8609.68,8796.04,8609.68,8684.23,17200],["2023-07-24",8609.68,8646.96,8609.68,8646.96,26500],["2023-07-25",8646.96,8646.96,8572.41,8572.41,29800],["2023-07-26",8572.41,8646.96,8535.14,8572.41,69900],["2023-07-27",8572.41,8646.96,8572.41,8572.41,11100],["2023-07-28",8572.41,8646.96,8423.33,8646.96,64700],["2023-07-31",8535.14,8646.96,8423.33,8497.87,90300],["2023-08-01",8572.41,8646.96,8497.87,8572.41,150500],["2023-08-02",8497.87,8646.96,8460.6,8572.41,631200],["2023-08-03",8423.33,8535.14,8386.06,8423.33,32500],["2023-08-04",8423.33,8535.14,8386.06,8535.14,46800],["2023-08-07",8460.6,8497.87,8386.06,8497.87,27700],["2023-08-08",8386.06,8497.87,8386.06,8423.33,39700],["2023-08-09",8423.33,8572.41,8386.06,8460.6,57900],["2023-08-10",8497.87,8535.14,8386.06,8386.06,28500],["2023-08-11",8386.06,8497.87,8199.7,8348.79,85600],["2023-08-14",8348.79,8423.33,8199.7,8274.24,36300],["2023-08-15",8199.7,8348.79,8199.7,8274.24,30600],["2023-08-16",8199.7,8348.79,8199.7,8199.7,27500],["2023-08-17",8199.7,8348.79,8199.7,8236.97,27100],["2023-08-18",8125.16,8274.24,7677.9,7789.71,76800],["2023-08-21",7789.71,7901.53,7752.44,7901.53,12000],["2023-08-22",7826.99,7938.8,7826.99,7938.8,15600],["2023-08-23",7976.07,7976.07,7752.44,7901.53,36000],["2023-08-24",7864.26,7901.53,7789.71,7901.53,17400],["2023-08-25",7901.53,8013.34,7752.44,7752.44,22200],["2023-08-28",7901.53,7901.53,7752.44,7752.44,19400],["2023-08-29",7901.53,7901.53,7752.44,7864.26,39400],["2023-08-30",7752.44,7826.99,7715.17,7826.99,20100],["2023-08-31",7752.44,7826.99,7677.9,7715.17,33900],["2023-09-05",7715.17,8050.61,7715.17,8050.61,45700],["2023-09-06",8087.89,8609.68,8087.89,8460.6,380000],["2023-09-07",8460.6,8572.41,8199.7,8348.79,83000],["2023-09-08",8386.06,8386.06,8236.97,8274.24,45400],["2023-09-11",8274.24,8386.06,8236.97,8311.51,42700],["2023-09-12",8423.33,8423.33,8199.7,8348.79,53200],["2023-09-13",8311.51,8386.06,8199.7,8274.24,31400],["2023-09-14",8199.7,8274.24,8087.89,8087.89,55100],["2023-09-15",8162.43,8162.43,8013.34,8162.43,15000],["2023-09-18",8050.61,8050.61,7938.8,7976.07,45500],["2023-09-19",7976.07,8087.89,7938.8,8013.34,49500],["2023-09-20",8087.89,8311.51,8013.34,8311.51,80100],["2023-09-21",8199.7,8348.79,8050.61,8274.24,107900],["2023-09-22",8087.89,8274.24,7976.07,8199.7,95800],["2023-09-25",8199.7,8199.7,7976.07,7976.07,57600],["2023-09-26",7976.07,8125.16,7976.07,7976.07,92700],["2023-09-27",7976.07,7976.07,7938.8,7938.8,45300],["2023-09-28",7938.8,7976.07,7938.8,7976.07,37200],["2023-09-29",8050.61,8050.61,7901.53,8013.34,45400],["2023-10-02",7938.8,8013.34,7938.8,8013.34,4400],["2023-10-03",7976.07,8013.34,7901.53,8013.34,56400],["2023-10-04",7976.07,8013.34,7826.99,7864.26,64800],["2023-10-05",7826.99,7901.53,7752.44,7752.44,84600],["2023-10-06",7752.44,8013.34,7752.44,7938.8,16900],["2023-10-09",7901.53,7976.07,7752.44,7938.8,31900],["2023-10-10",7938.8,7976.07,7789.71,7826.99,19800],["2023-10-11",7864.26,7901.53,7789.71,7901.53,14200],["2023-10-12",7938.8,7976.07,7752.44,7901.53,82200],["2023-10-13",7752.44,7752.44,7715.17,7752.44,21600],["2023-10-16",7826.99,7864.26,7454.27,7454.27,63000],["2023-10-17",7491.54,7566.09,7454.27,7454.27,10200],["2023-10-18",7491.54,7491.54,7379.73,7379.73,14300],["2023-10-19",7379.73,7379.73,7171.01,7171.01,11200],["2023-10-20",7193.37,7640.63,7193.37,7454.27,37900],["2023-10-23",7454.27,7901.53,7454.27,7864.26,12100],["2023-10-24",7976.07,7976.07,7320.1,7454.27,55400],["2023-10-25",7640.63,7640.63,7387.18,7454.27,14400],["2023-10-26",7171.01,7528.82,7156.1,7156.1,21600],["2023-10-27",7156.1,7454.27,7156.1,7305.19,13200],["2023-10-30",7230.64,7305.19,7156.1,7305.19,20700],["2023-10-31",7171.01,7171.01,6857.93,6857.93,25000],["2023-11-01",6857.93,6865.39,6380.86,6708.85,81800],["2023-11-02",6895.2,7081.56,6857.93,7081.56,8700],["2023-11-03",7081.56,7320.1,7007.02,7297.73,10800],["2023-11-06",7297.73,7305.19,7089.01,7305.19,18300],["2023-11-07",7305.19,7431.91,7156.1,7431.91,21400],["2023-11-08",7342.46,7417.0,7081.56,7409.55,4600],["2023-11-09",7409.55,7439.36,7103.92,7111.38,7200],["2023-11-10",7230.64,7305.19,7111.38,7305.19,12700],["2023-11-13",7305.19,7372.28,7156.1,7267.92,9700],["2023-11-14",7118.83,7364.82,7118.83,7364.82,73600],["2023-11-15",7342.46,7864.26,7342.46,7424.46,5000],["2023-11-16",7603.36,7603.36,7305.19,7431.91,4100],["2023-11-17",7424.46,7431.91,7238.1,7431.91,4200],["2023-11-20",7118.83,7305.19,7118.83,7305.19,42200],["2023-11-21",7305.19,7305.19,7126.28,7305.19,21800],["2023-11-22",7342.46,7342.46,7260.46,7305.19,47500],["2023-11-23",7267.92,7305.19,7171.01,7305.19,3300],["2023-11-24",7305.19,7305.19,7141.19,7290.28,6500],["2023-11-27",7290.28,7305.19,7081.56,7305.19,25300],["2023-11-28",7275.37,7312.64,7156.1,7267.92,39900],["2023-11-29",7230.64,7454.27,7230.64,7454.27,11900],["2023-11-30",7163.56,7364.82,7118.83,7364.82,8700],["2023-12-01",7342.46,7364.82,7267.92,7364.82,9700],["2023-12-04",7364.82,7364.82,7267.92,7364.82,14600],["2023-12-05",7305.19,7379.73,7305.19,7364.82,44000],["2023-12-06",7357.37,7364.82,7230.64,7245.55,11000],["2023-12-07",7275.37,7305.19,7267.92,7267.92,39000],["2023-12-08",7133.74,7290.28,7118.83,7290.28,4800],["2023-12-11",7267.92,7290.28,7081.56,7156.1,8800],["2023-12-12",7290.28,7454.27,7230.64,7454.27,10500],["2023-12-13",7446.82,7454.27,7238.1,7238.1,18900],["2023-12-14",7305.19,7431.91,7238.1,7424.46,20900],["2023-12-15",7417.0,7417.0,7230.64,7238.1,21000],["2023-12-18",7118.83,7379.73,7118.83,7379.73,1500],["2023-12-19",7372.28,7372.28,7163.56,7372.28,3900],["2023-12-20",7230.64,7379.73,7230.64,7379.73,1600],["2023-12-21",7305.19,7349.91,7230.64,7245.55,10500],["2023-12-22",7603.36,7603.36,7230.64,7305.19,40600],["2023-12-25",7156.1,7454.27,7156.1,7379.73,22600],["2023-12-26",7417.0,7417.0,7305.19,7305.19,14900],["2023-12-27",7305.19,7305.19,7178.46,7178.46,561348],["2023-12-28",7297.73,7297.73,7178.46,7297.73,5400],["2023-12-29",7327.55,7349.91,7178.46,7349.91,17900],["2024-01-02",7357.37,7454.27,7349.91,7454.27,17700],["2024-01-03",7364.82,7446.82,7342.46,7446.82,17400],["2024-01-04",7446.82,7491.54,7305.19,7446.82,20600],["2024-01-05",7677.9,7826.99,7305.19,7446.82,21100],["2024-01-08",7446.82,7603.36,7342.46,7566.09,21500],["2024-01-09",7528.82,7528.82,7342.46,7528.82,5300],["2024-01-10",7491.54,7491.54,7342.46,7446.82,13300],["2024-01-11",7312.64,7446.82,7267.92,7439.36,52400],["2024-01-12",7379.73,7379.73,7230.64,7297.73,8000],["2024-01-15",7238.1,7372.28,7238.1,7245.55,7800],["2024-01-16",7118.83,7446.82,7118.83,7245.55,20100],["2024-01-17",7417.0,7417.0,7171.01,7349.91,19500],["2024-01-18",7394.64,7394.64,7282.82,7282.82,9400],["2024-01-19",7305.19,7320.1,7297.73,7297.73,14000],["2024-01-22",7297.73,7297.73,7156.1,7282.82,12600],["2024-01-23",7230.64,7282.82,7215.74,7282.82,400],["2024-01-24",7156.1,7193.37,7118.83,7156.1,7700],["2024-01-25",7126.28,7223.19,7118.83,7215.74,5100],["2024-01-26",7141.19,7193.37,7141.19,7193.37,1600],["2024-01-29",7223.19,7223.19,7156.1,7156.1,700],["2024-01-30",7156.1,7193.37,7007.02,7081.56,22600],["2024-01-31",7156.1,7156.1,7007.02,7074.1,69300],["2024-02-01",7074.1,7282.82,6969.74,7156.1,12300],["2024-02-02",7156.1,7156.1,6992.11,7081.56,9600],["2024-02-05",7081.56,7081.56,6984.65,7021.92,8600],["2024-02-06",7081.56,7081.56,6999.56,7074.1,6500],["2024-02-07",7007.02,7305.19,7007.02,7267.92,8800],["2024-02-15",7267.92,7267.92,7021.92,7223.19,7800],["2024-02-16",7223.19,7223.19,7059.2,7148.65,6400],["2024-02-19",7148.65,7148.65,7007.02,7081.56,39000],["2024-02-20",7118.83,7156.1,7089.01,7148.65,27900],["2024-02-21",7208.28,7208.28,7014.47,7096.47,10300],["2024-02-22",7096.47,7297.73,7089.01,7103.92,94000],["2024-02-23",7118.83,7260.46,7089.01,7103.92,42000],["2024-02-26",7096.47,7230.64,7089.01,7230.64,8700],["2024-02-27",7223.19,7223.19,6865.39,7185.92,17500],["2024-02-28",7044.29,7454.27,7007.02,7372.28,35700],["2024-02-29",7372.28,7424.46,7029.38,7417.0,53400],["2024-03-01",7387.18,7677.9,7089.01,7446.82,53600],["2024-03-04",7446.82,7446.82,7081.56,7171.01,16100],["2024-03-05",7171.01,7379.73,7171.01,7342.46,18300],["2024-03-06",7230.64,7230.64,7178.46,7223.19,3200],["2024-03-07",7163.56,7454.27,7089.01,7193.37,75700],["2024-03-08",7193.37,7402.09,7081.56,7349.91,18800],["2024-03-11",7349.91,7379.73,7163.56,7349.91,27500],["2024-03-12",7349.91,7409.55,7305.19,7372.28,41200],["2024-03-13",7364.82,7603.36,7238.1,7603.36,71700],["2024-03-14",7677.9,7864.26,7454.27,7491.54,166300],["2024-03-15",7677.9,7901.53,7424.46,7528.82,98700],["2024-03-18",7826.99,7901.53,7603.36,7677.9,74300],["2024-03-19",7826.99,7826.99,7566.09,7752.44,66000],["2024-03-20",7789.71,7789.71,7491.54,7789.71,39900],["2024-03-21",7603.36,7826.99,7603.36,7677.9,46600],["2024-03-22",7677.9,7677.9,7528.82,7528.82,32600],["2024-03-25",7528.82,7603.36,7528.82,7528.82,23700],["2024-03-26",7528.82,7603.36,7454.27,7454.27,32200],["2024-03-27",7603.36,7603.36,7454.27,7454.27,11000],["2024-03-28",7454.27,7603.36,7349.91,7603.36,178300],["2024-03-29",7603.36,7603.36,7454.27,7528.82,28600],["2024-04-01",7528.82,7603.36,7424.46,7528.82,35400],["2024-04-02",7528.82,7528.82,7454.27,7454.27,28300],["2024-04-03",7349.91,7566.09,7349.91,7491.54,80200],["2024-04-04",7528.82,7528.82,7379.73,7387.18,25800],["2024-04-05",7349.91,7454.27,7349.91,7357.37,51400],["2024-04-08",7379.73,7379.73,6932.47,7230.64,72800],["2024-04-09",7021.92,7305.19,7021.92,7185.92,78900],["2024-04-10",7193.37,7528.82,7185.92,7379.73,70200],["2024-04-11",7528.82,7677.9,7394.64,7640.63,210000],["2024-04-12",7603.36,7789.71,7603.36,7640.63,78900],["2024-04-15",7640.63,7789.71,7528.82,7528.82,77300],["2024-04-16",7305.19,7439.36,7305.19,7424.46,29500],["2024-04-17",7379.73,7603.36,7379.73,7379.73,20100],["2024-04-19",7379.73,7379.73,7312.64,7320.1,35800],["2024-04-22",7320.1,7439.36,7320.1,7439.36,21600],["2024-04-23",7439.36,7454.27,7439.36,7454.27,9700],["2024-04-24",7454.27,7603.36,7379.73,7603.36,13700],["2024-04-25",7715.17,7715.17,7454.27,7677.9,75600],["2024-04-26",7603.36,7603.36,7528.82,7528.82,800],["2024-05-02",7603.36,7603.36,7379.73,7394.64,7200],["2024-05-03",7394.64,7454.27,7379.73,7454.27,10400],["2024-05-06",7387.18,7789.71,7342.46,7752.44,62000],["2024-05-07",7752.44,7826.99,7603.36,7603.36,59800],["2024-05-08",7491.54,7715.17,7454.27,7677.9,45100],["2024-05-09",7677.9,7677.9,7431.91,7491.54,11900],["2024-05-10",7640.63,7752.44,7528.82,7752.44,56800],["2024-05-13",7826.99,8274.24,7826.99,8274.24,129700],["2024-05-14",8833.31,8833.31,8274.24,8721.5,207100],["2024-05-15",9168.76,9168.76,8721.5,8721.5,140900],["2024-05-16",8796.04,8870.58,8348.79,8572.41,79900],["2024-05-17",8572.41,8833.31,8497.87,8646.96,44800],["2024-05-20",8646.96,8646.96,8386.06,8535.14,42700],["2024-05-21",8423.33,8535.14,8423.33,8535.14,23500],["2024-05-22",8497.87,8572.41,8348.79,8497.87,71900],["2024-05-23",8497.87,8870.58,8497.87,8833.31,86300],["2024-05-24",8721.5,8721.5,8423.33,8423.33,51100],["2024-05-27",8423.33,8646.96,8423.33,8423.33,47400],["2024-05-28",8684.23,8982.4,8497.87,8982.4,322600],["2024-05-29",9578.74,9578.74,9280.57,9392.38,334600],["2024-05-30",9392.38,9392.38,9019.67,9317.84,299000],["2024-05-31",9317.84,9914.18,9317.84,9466.93,258300],["2024-06-03",9466.93,10100.54,9466.93,10100.54,706200],["2024-06-04",10771.42,10771.42,10771.42,10771.42,434500],["2024-06-05",11516.85,11516.85,11218.68,11516.85,1086000],["2024-06-06",11554.12,11889.56,11330.49,11815.02,900400],["2024-06-07",11815.02,12634.99,11815.02,12336.82,1532400],["2024-06-10",12374.09,12672.26,11964.11,12299.55,790600],["2024-06-11",12299.55,13156.79,12299.55,13082.25,916800],["2024-06-12",13119.52,13231.33,12672.26,12970.43,399500],["2024-06-13",12672.26,12970.43,12634.99,12858.62,535300],["2024-06-14",12672.26,13156.79,12672.26,12895.89,637400],["2024-06-17",12933.16,13641.32,12933.16,13343.15,523500],["2024-06-18",13380.42,14274.93,13044.98,14274.93,1766900],["2024-06-19",14498.56,14983.09,14386.75,14834.0,891300],["2024-06-20",14834.0,14834.0,13827.68,13827.68,1436900],["2024-06-21",14088.58,14498.56,13566.78,14237.66,876100],["2024-06-24",14312.2,14312.2,13305.88,13305.88,618500],["2024-06-25",13305.88,13417.69,12560.45,12858.62,508100],["2024-06-26",12858.62,13305.88,12746.81,13305.88,247100],["2024-06-27",13417.69,13790.4,13305.88,13715.86,290500],["2024-06-28",13194.06,13641.32,12821.35,12970.43,335700],["2024-07-01",13044.98,13566.78,13044.98,13417.69,348800],["2024-07-02",13156.79,13566.78,13156.79,13305.88,111600],["2024-07-03",13417.69,14014.03,13305.88,13864.95,711500],["2024-07-04",14125.85,14125.85,13417.69,13678.59,403600],["2024-07-05",13902.22,13902.22,13268.61,13641.32,284600],["2024-07-08",13678.59,14535.83,13641.32,13864.95,510700],["2024-07-09",14088.58,14088.58,13566.78,13715.86,295700],["2024-07-10",13715.86,13790.4,13268.61,13268.61,333300],["2024-07-11",13268.61,13492.23,13044.98,13082.25,365100],["2024-07-12",13231.33,13417.69,12970.43,13082.25,200600],["2024-07-15",12784.08,13044.98,12187.74,12187.74,250800],["2024-07-16",11628.67,12746.81,11554.12,12299.55,249100],["2024-07-17",12225.01,12225.01,11442.31,11479.58,264800],["2024-07-18",11479.58,11926.84,10957.78,11442.31,153400],["2024-07-19",11777.75,11777.75,10734.15,10883.24,140000],["2024-07-22",10883.24,10883.24,10212.35,10398.71,189100],["2024-07-23",10398.71,11106.87,10361.44,11106.87,336500],["2024-07-24",11106.87,11293.22,10361.44,10883.24,81800],["2024-07-25",11069.59,11069.59,10435.98,10473.25,57300],["2024-07-26",10547.8,10547.8,10286.9,10398.71,72000],["2024-07-29",10585.07,10845.97,10435.98,10696.88,30700],["2024-07-30",10696.88,10696.88,10137.81,10435.98,89300],["2024-07-31",10137.81,10771.42,9914.18,9914.18,126800],["2024-08-01",10063.27,10137.81,9541.47,9914.18,204100],["2024-08-02",9839.64,10212.35,9504.2,10063.27,138200],["2024-08-05",10026.0,10026.0,9392.38,9392.38,180500],["2024-08-06",8833.31,9988.73,8833.31,9839.64,152100],["2024-08-07",9839.64,9839.64,9355.11,9690.55,93400],["2024-08-08",9317.84,9653.28,9317.84,9429.65,59300],["2024-08-09",9429.65,9616.01,9429.65,9504.2,34200],["2024-08-12",9504.2,9653.28,9355.11,9541.47,47500],["2024-08-13",9727.83,9727.83,9355.11,9466.93,64900],["2024-08-14",9466.93,9466.93,9243.3,9392.38,62100],["2024-08-15",9280.57,9392.38,8758.77,9019.67,161900],["2024-08-16",9019.67,9466.93,8945.13,9392.38,63200],["2024-08-19",9355.11,9616.01,9094.21,9392.38,57500],["2024-08-20",9429.65,9653.28,9392.38,9466.93,113400],["2024-08-21",9653.28,9653.28,9317.84,9504.2,45200],["2024-08-22",9466.93,9616.01,9429.65,9504.2,53600],["2024-08-23",9466.93,9541.47,9429.65,9466.93,53800],["2024-08-26",9466.93,9466.93,9280.57,9280.57,34700],["2024-08-27",9317.84,9429.65,8945.13,9019.67,58000],["2024-08-28",9317.84,9317.84,9056.94,9131.48,22800],["2024-08-29",9280.57,9280.57,8982.4,9056.94,32100],["2024-08-30",9019.67,9094.21,8870.58,8870.58,67000],["2024-09-04",8609.68,8721.5,8572.41,8609.68,33300],["2024-09-05",8609.68,8907.86,8535.14,8572.41,56100],["2024-09-06",8572.41,8572.41,8348.79,8348.79,26600],["2024-09-09",8423.33,8833.31,8274.24,8609.68,50300],["2024-09-10",8833.31,8833.31,8535.14,8535.14,35500],["2024-09-11",8684.23,8758.77,8535.14,8758.77,30100],["2024-09-12",8758.77,8796.04,8609.68,8646.96,49700],["2024-09-13",8833.31,8833.31,8646.96,8721.5,30800],["2024-09-16",8721.5,8721.5,8572.41,8646.96,24000],["2024-09-17",8348.79,8646.96,8348.79,8646.96,20800],["2024-09-18",8646.96,8945.13,8423.33,8945.13,129000],["2024-09-19",8833.31,9019.67,8833.31,8945.13,20500],["2024-09-20",8945.13,9094.21,8870.58,8982.4,74500],["2024-09-23",8945.13,9019.67,8721.5,9019.67,39500],["2024-09-24",8982.4,9019.67,8907.86,9019.67,20700],["2024-09-25",9019.67,9019.67,8721.5,8945.13,71100],["2024-09-26",9243.3,9243.3,8870.58,8870.58,58300],["2024-09-27",8870.58,8945.13,8796.04,8945.13,47300],["2024-09-30",8982.4,8982.4,8796.04,8945.13,58600],["2024-10-01",8945.13,9094.21,8945.13,8945.13,195600],["2024-10-02",8945.13,8982.4,8907.86,8945.13,63100],["2024-10-03",8945.13,9019.67,8945.13,8945.13,117400],["2024-10-04",9131.48,9131.48,8982.4,8982.4,6500],["2024-10-07",9019.67,9056.94,9019.67,9056.94,31300],["2024-10-08",9056.94,9168.76,9019.67,9094.21,27700],["2024-10-09",9094.21,9392.38,9094.21,9355.11,32800],["2024-10-10",9355.11,9839.64,9317.84,9392.38,370300],["2024-10-11",9429.65,9951.45,9429.65,9951.45,380500],["2024-10-14",10473.25,10473.25,9765.1,10063.27,216600],["2024-10-15",9765.1,9914.18,9466.93,9839.64,230300],["2024-10-16",9988.73,9988.73,9690.55,9802.37,147000],["2024-10-17",9839.64,9876.91,9616.01,9802.37,284700],["2024-10-18",9802.37,9914.18,9802.37,9802.37,195700],["2024-10-21",9429.65,9951.45,9429.65,9914.18,74400],["2024-10-22",9951.45,10137.81,9839.64,10137.81,85900],["2024-10-23",10398.71,10435.98,10100.54,10175.08,15200],["2024-10-24",10137.81,10324.17,10063.27,10249.62,67700],["2024-10-25",10249.62,10361.44,10249.62,10361.44,16300],["2024-10-28",10435.98,10435.98,10212.35,10249.62,11400],["2024-10-29",10212.35,10659.61,10212.35,10361.44,175600],["2024-10-30",10361.44,10361.44,10249.62,10249.62,204800],["2024-10-31",10249.62,10361.44,10175.08,10249.62,105600],["2024-11-01",10249.62,10510.52,10212.35,10361.44,61100],["2024-11-04",10249.62,10249.62,9914.18,9914.18,97300],["2024-11-05",9914.18,10175.08,9914.18,10100.54,55100],["2024-11-06",10100.54,10212.35,10026.0,10026.0,26100],["2024-11-07",10063.27,10473.25,10026.0,10286.9,68200],["2024-11-08",10137.81,10920.51,10137.81,10510.52,184100],["2024-11-11",11181.41,11181.41,10734.15,10808.7,336900],["2024-11-12",10883.24,10883.24,10510.52,10659.61,100200],["2024-11-13",10137.81,10622.34,10137.81,10212.35,79700],["2024-11-14",10212.35,10435.98,10100.54,10286.9,89300],["2024-11-15",10063.27,10063.27,9578.74,9653.28,118300],["2024-11-18",9690.55,9690.55,9243.3,9541.47,37500],["2024-11-19",9541.47,9690.55,9541.47,9541.47,25500],["2024-11-20",9541.47,9690.55,9504.2,9541.47,21300],["2024-11-21",9690.55,9690.55,9504.2,9541.47,67900],["2024-11-22",9578.74,9765.1,9541.47,9541.47,33000],["2024-11-25",9541.47,9653.28,9429.65,9429.65,26700],["2024-11-26",9429.65,9616.01,9429.65,9541.47,36600],["2024-11-27",9541.47,9690.55,9541.47,9690.55,69700],["2024-11-28",9690.55,9690.55,9541.47,9690.55,23800],["2024-11-29",9541.47,9988.73,9541.47,9839.64,113600],["2024-12-02",9839.64,9914.18,9727.83,9727.83,10000],["2024-12-03",9690.55,9951.45,9690.55,9727.83,34100],["2024-12-04",9727.83,9765.1,9578.74,9578.74,8700],["2024-12-05",9839.64,9839.64,9504.2,9765.1,48000],["2024-12-06",10286.9,10286.9,9765.1,9914.18,53700],["2024-12-09",10100.54,10100.54,9839.64,9839.64,20300],["2024-12-10",9839.64,10063.27,9727.83,9727.83,22500],["2024-12-11",9690.55,9914.18,9690.55,9876.91,23100],["2024-12-12",9765.1,9951.45,9765.1,9876.91,13500],["2024-12-13",9504.2,9802.37,9504.2,9727.83,6600],["2024-12-16",9168.76,9839.64,9094.21,9504.2,28200],["2024-12-17",9541.47,9690.55,9504.2,9541.47,13000],["2024-12-18",9690.55,9839.64,9616.01,9765.1,24800],["2024-12-19",9765.1,9765.1,9727.83,9765.1,12600],["2024-12-20",9765.1,10249.62,9765.1,10212.35,54700],["2024-12-23",10212.35,10473.25,10026.0,10063.27,53800],["2024-12-24",9914.18,10063.27,9765.1,10063.27,39500],["2024-12-25",10063.27,10286.9,9727.83,9839.64,17900],["2024-12-26",9839.64,9876.91,9541.47,9839.64,33100],["2024-12-27",9839.64,9876.91,9690.55,9690.55,16200],["2024-12-30",9690.55,9727.83,9690.55,9690.55,19900],["2024-12-31",9690.55,9765.1,9690.55,9690.55,38900],["2025-01-02",9914.18,10063.27,9765.1,10063.27,42000],["2025-01-03",10063.27,10137.81,9951.45,10063.27,43600],["2025-01-06",10063.27,10734.15,10063.27,10585.07,281100],["2025-01-07",10435.98,10771.42,10398.71,10547.8,63400],["2025-01-08",10547.8,10547.8,9951.45,10026.0,64900],["2025-01-09",10026.0,10175.08,10026.0,10137.81,41500],["2025-01-10",10063.27,10137.81,9839.64,9951.45,42100],["2025-01-13",9951.45,9951.45,9876.91,9951.45,45700],["2025-01-14",9988.73,10398.71,9988.73,10175.08,66500],["2025-01-15",10324.17,10324.17,10063.27,10286.9,61400],["2025-01-16",10137.81,10361.44,10137.81,10286.9,41100],["2025-01-17",10361.44,10734.15,10286.9,10734.15,246100],["2025-01-20",10771.42,11181.41,10659.61,10659.61,101900],["2025-01-21",10585.07,11405.04,10398.71,11181.41,265000],["2025-01-22",11405.04,11591.39,10920.51,10995.05,171600],["2025-01-23",10995.05,11032.32,10808.7,10920.51,104900],["2025-01-24",10920.51,10920.51,10659.61,10734.15,82600],["2025-02-03",10734.15,10734.15,10175.08,10175.08,131700],["2025-02-04",10175.08,10585.07,9839.64,10435.98,105100],["2025-02-05",10435.98,11144.14,10361.44,10845.97,126000],["2025-02-06",10659.61,11181.41,10659.61,10845.97,64200],["2025-02-07",10957.78,10957.78,10659.61,10659.61,38300],["2025-02-10",10473.25,10808.7,10435.98,10435.98,59600],["2025-02-11",10510.52,10734.15,10435.98,10734.15,42700],["2025-02-12",10659.61,10659.61,10473.25,10547.8,47000],["2025-02-13",10547.8,10547.8,10324.17,10473.25,43100],["2025-02-14",10473.25,10473.25,10286.9,10361.44,100000],["2025-02-17",10435.98,10585.07,10361.44,10435.98,55200],["2025-02-18",10435.98,10435.98,10324.17,10361.44,67300],["2025-02-19",10435.98,10547.8,10398.71,10547.8,92800],["2025-02-20",10547.8,10808.7,10510.52,10808.7,120600],["2025-02-21",10995.05,11032.32,10771.42,10957.78,91100],["2025-02-24",10957.78,11405.04,10957.78,11255.95,113400],["2025-02-25",11255.95,11255.95,10585.07,11106.87,70900],["2025-02-26",11106.87,11144.14,10883.24,10995.05,53600],["2025-02-27",10920.51,11144.14,10920.51,11106.87,94200],["2025-02-28",11144.14,11144.14,10957.78,11106.87,42800],["2025-03-03",11106.87,11181.41,10585.07,11032.32,100500],["2025-03-04",10883.24,11032.32,10659.61,10957.78,41700],["2025-03-05",10808.7,10957.78,10659.61,10696.88,36600],["2025-03-06",10696.88,11106.87,10696.88,10883.24,65600],["2025-03-07",10808.7,10920.51,10659.61,10920.51,25600],["2025-03-10",10920.51,10920.51,10808.7,10883.24,20600],["2025-03-11",10883.24,11106.87,10734.15,10920.51,36900],["2025-03-12",11032.32,11032.32,10808.7,10920.51,38000],["2025-03-13",10920.51,10920.51,10771.42,10883.24,32600],["2025-03-14",10845.97,10845.97,10585.07,10734.15,47200],["2025-03-17",10734.15,10734.15,10510.52,10510.52,42300],["2025-03-18",10510.52,10547.8,10435.98,10547.8,45400],["2025-03-19",10473.25,10510.52,10398.71,10510.52,101700],["2025-03-20",10435.98,10510.52,10286.9,10510.52,34300],["2025-03-21",10361.44,10547.8,10361.44,10510.52,38900],["2025-03-24",10510.52,10510.52,10212.35,10212.35,59300],["2025-03-25",10212.35,10212.35,10137.81,10175.08,48000],["2025-03-26",10137.81,10286.9,10137.81,10212.35,11800],["2025-03-27",10100.54,10361.44,10100.54,10361.44,1700],["2025-03-28",10063.27,10398.71,10063.27,10286.9,28800],["2025-03-31",10212.35,10212.35,9839.64,10063.27,95300],["2025-04-01",10063.27,10137.81,10063.27,10063.27,15500],["2025-04-02",10063.27,10063.27,9988.73,10063.27,29700],["2025-04-03",9765.1,10435.98,9392.38,9541.47,123800],["2025-04-04",8945.13,9317.84,8907.86,9168.76,39000],["2025-04-08",9094.21,9094.21,8535.14,8535.14,52900],["2025-04-09",7938.8,8497.87,7938.8,8274.24,32200],["2025-04-10",8833.31,8833.31,8833.31,8833.31,54500],["2025-04-11",9056.94,9392.38,8945.13,9392.38,32700],["2025-04-14",9392.38,9466.93,8945.13,9466.93,13600],["2025-04-15",9466.93,9466.93,8945.13,9317.84,38400],["2025-04-16",9168.76,9355.11,8945.13,9168.76,30200],["2025-04-17",8609.68,8646.96,8572.41,8646.96,3000],["2025-04-18",8646.96,8945.13,8646.96,8945.13,7200],["2025-04-21",8945.13,8945.13,8870.58,8945.13,6900],["2025-04-22",8945.13,8945.13,8572.41,8684.23,13200],["2025-04-23",8684.23,9019.67,8684.23,8945.13,110800],["2025-04-24",8945.13,8945.13,8870.58,8945.13,29700],["2025-04-25",8945.13,9019.67,8796.04,8870.58,29700],["2025-04-28",9466.93,9466.93,8870.58,8870.58,10100],["2025-04-29",8907.86,9131.48,8870.58,9131.48,58000],["2025-05-05",9765.1,9765.1,9765.1,9765.1,29200],["2025-05-06",10435.98,10435.98,9988.73,10435.98,159000],["2025-05-07",11106.87,11106.87,10361.44,10510.52,68800],["2025-05-08",10435.98,10659.61,10100.54,10100.54,45400],["2025-05-09",9616.01,10585.07,9616.01,10286.9,18300],["2025-05-12",10771.42,10771.42,9876.91,10100.54,14100],["2025-05-13",10063.27,10585.07,10063.27,10286.9,37800],["2025-05-14",10435.98,10585.07,10286.9,10361.44,61100],["2025-05-15",10361.44,10361.44,10100.54,10100.54,39500],["2025-05-16",9988.73,10324.17,9876.91,10324.17,44300],["2025-05-19",10137.81,10585.07,10137.81,10473.25,240000],["2025-05-20",10286.9,10473.25,10286.9,10435.98,148500],["2025-05-21",10435.98,10473.25,10398.71,10473.25,109800],["2025-05-22",10473.25,10510.52,10435.98,10473.25,65000],["2025-05-23",10212.35,10435.98,10212.35,10361.44,45100],["2025-05-26",10361.44,10361.44,9914.18,10361.44,40300],["2025-05-27",10361.44,10435.98,10137.81,10435.98,209400],["2025-05-28",10808.7,10808.7,10286.9,10473.25,78100],["2025-05-29",10659.61,10696.88,10398.71,10398.71,12500],["2025-05-30",10100.54,10286.9,10100.54,10175.08,33600],["2025-06-02",10435.98,10435.98,10137.81,10286.9,17800],["2025-06-03",10286.9,10398.71,10175.08,10175.08,20900],["2025-06-04",10361.44,10473.25,10212.35,10435.98,82200],["2025-06-05",10473.25,10473.25,10361.44,10435.98,98200],["2025-06-06",10361.44,10435.98,10249.62,10398.71,91500],["2025-06-09",10398.71,10398.71,10286.9,10324.17,32500],["2025-06-10",10286.9,10585.07,10286.9,10435.98,41800],["2025-06-11",10435.98,10585.07,10435.98,10585.07,60500],["2025-06-12",10659.61,10659.61,10510.52,10585.07,4200],["2025-06-13",10622.34,10622.34,9876.91,10212.35,24700],["2025-06-16",10212.35,10435.98,10212.35,10398.71,13900],["2025-06-17",10398.71,10398.71,10249.62,10286.9,16300],["2025-06-18",10249.62,10398.71,10100.54,10286.9,3900],["2025-06-19",10286.9,10361.44,10175.08,10361.44,62700],["2025-06-20",10286.9,10324.17,10286.9,10286.9,62300],["2025-06-23",10175.08,10286.9,10137.81,10286.9,47800],["2025-06-24",10286.9,10435.98,10286.9,10286.9,17700],["2025-06-25",10286.9,10398.71,10286.9,10398.71,22400],["2025-06-26",10361.44,10435.98,10286.9,10286.9,17300],["2025-06-27",10286.9,10361.44,10286.9,10324.17,23700],["2025-06-30",10361.44,10473.25,9690.55,10435.98,58400],["2025-07-01",10361.44,10435.98,10286.9,10324.17,48000],["2025-07-02",10398.71,10398.71,10324.17,10361.44,12500],["2025-07-03",10324.17,10361.44,10026.0,10026.0,51000],["2025-07-04",10026.0,10361.44,10026.0,10286.9,16400],["2025-07-07",10361.44,10398.71,10324.17,10361.44,39000],["2025-07-08",10361.44,10398.71,10361.44,10398.71,44800],["2025-07-09",10361.44,10361.44,10286.9,10286.9,51400],["2025-07-10",10286.9,10361.44,10286.9,10286.9,14700],["2025-07-11",10100.54,10361.44,10100.54,10361.44,21100],["2025-07-14",10212.35,10286.9,10212.35,10286.9,50200],["2025-07-15",10212.35,10398.71,10212.35,10398.71,139200],["2025-07-16",10435.98,10435.98,10324.17,10361.44,15700],["2025-07-17",10361.44,10435.98,10324.17,10398.71,27900],["2025-07-18",10398.71,10435.98,10324.17,10435.98,28000],["2025-07-21",10286.9,10398.71,10286.9,10398.71,47800],["2025-07-22",10361.44,10435.98,10286.9,10286.9,38700],["2025-07-23",10286.9,10398.71,10286.9,10324.17,85800],["2025-07-24",10324.17,10585.07,10324.17,10435.98,37300],["2025-07-25",10435.98,10510.52,10361.44,10510.52,155000],["2025-07-28",10659.61,11032.32,10659.61,10696.88,150700],["2025-07-29",10808.7,10957.78,10435.98,10435.98,118000],["2025-07-30",10696.88,10696.88,10435.98,10622.34,67700],["2025-07-31",10622.34,10659.61,10324.17,10659.61,71500],["2025-08-01",10622.34,11405.04,10622.34,11181.41,249000],["2025-08-04",11628.67,11628.67,10957.78,11144.14,73400],["2025-08-05",11144.14,11144.14,10510.52,10696.88,87700],["2025-08-06",10734.15,11293.22,10696.88,11293.22,272700],["2025-08-07",11565.3,11565.3,11086.74,11246.26,36900],["2025-08-08",11246.26,11246.26,11006.98,11046.86,61600],["2025-08-11",11046.86,11206.38,11046.86,11046.86,52300],["2025-08-12",11046.86,11086.74,11006.98,11086.74,101400],["2025-08-13",11086.74,11126.62,10847.46,11126.62,48100],["2025-08-14",11126.62,11206.38,11006.98,11006.98,96400],["2025-08-15",11006.98,11006.98,10807.58,10807.58,74500],["2025-08-18",10767.7,10887.34,10767.7,10887.34,97200],["2025-08-19",10887.34,11006.98,10887.34,10887.34,121600],["2025-08-20",10887.34,11006.98,10847.46,11006.98,67400],["2025-08-21",11006.98,11006.98,10847.46,10927.22,15600],["2025-08-22",10927.22,10927.22,10767.7,10807.58,49600],["2025-08-25",10807.58,10927.22,10687.94,10847.46,24400],["2025-08-26",10847.46,10847.46,10807.58,10847.46,15100],["2025-08-27",10767.7,10847.46,10767.7,10807.58,15300],["2025-08-28",10807.58,11006.98,10807.58,10927.22,6800],["2025-08-29",10927.22,11006.98,10887.34,10967.1,27500],["2025-09-03",10967.1,10967.1,10887.34,10887.34,4100],["2025-09-04",10887.34,11006.98,10767.7,10767.7,19100],["2025-09-05",10847.46,11006.98,10767.7,10847.46,36500],["2025-09-08",10767.7,10847.46,10368.89,10528.41,43400],["2025-09-09",10528.41,10648.06,10448.65,10568.3,16900],["2025-09-10",10528.41,10807.58,10528.41,10807.58,32100],["2025-09-11",10807.58,10807.58,10528.41,10767.7,11300],["2025-09-12",10767.7,10847.46,10767.7,10847.46,10300],["2025-09-15",10847.46,11046.86,10847.46,11006.98,47200],["2025-09-16",11006.98,11086.74,10927.22,10967.1,34400],["2025-09-17",10927.22,11006.98,10927.22,11006.98,18200],["2025-09-18",10967.1,11006.98,10847.46,11006.98,12600],["2025-09-19",10967.1,10967.1,10368.89,10807.58,27000],["2025-09-22",10767.7,10767.7,10648.06,10767.7,8600],["2025-09-23",10687.94,10687.94,10408.77,10608.18,22700],["2025-09-24",10608.18,10608.18,10568.3,10608.18,20800],["2025-09-25",10608.18,10648.06,10568.3,10648.06,6700],["2025-09-26",10568.3,10727.82,10528.41,10568.3,58200],["2025-09-29",10448.65,10568.3,10448.65,10488.53,24800],["2025-09-30",10608.18,10608.18,10408.77,10448.65,36200],["2025-10-01",10448.65,10568.3,10329.01,10568.3,9200],["2025-10-02",10368.89,10608.18,10368.89,10528.41,31300],["2025-10-03",10448.65,10528.41,10368.89,10528.41,9800],["2025-10-06",10608.18,10767.7,10408.77,10767.7,30900],["2025-10-07",10687.94,10687.94,10408.77,10687.94,31000],["2025-10-08",10687.94,10687.94,10448.65,10568.3,3000],["2025-10-09",10568.3,10648.06,10448.65,10648.06,18100],["2025-10-10",10368.89,10528.41,10368.89,10408.77,63100],["2025-10-13",10408.77,10448.65,10368.89,10448.65,28200],["2025-10-14",10368.89,10448.65,10329.01,10329.01,42700],["2025-10-15",10289.13,10329.01,10209.37,10289.13,85500],["2025-10-16",10488.53,10568.3,10368.89,10528.41,60500],["2025-10-17",10448.65,10528.41,10368.89,10448.65,32100],["2025-10-20",10448.65,10568.3,10368.89,10368.89,80900],["2025-10-21",10448.65,10927.22,10368.89,10887.34,152500],["2025-10-22",10847.46,10887.34,10448.65,10488.53,26400],["2025-10-23",10488.53,10727.82,10368.89,10448.65,30300],["2025-10-24",10448.65,10448.65,10448.65,10448.65,18200],["2025-10-27",10448.65,10967.1,10448.65,10967.1,16600],["2025-10-28",10847.46,10887.34,10687.94,10847.46,44600],["2025-10-29",10528.41,10887.34,10528.41,10887.34,26800],["2025-10-30",10887.34,10967.1,10847.46,10927.22,7200],["2025-10-31",10887.34,10887.34,10847.46,10847.46,42700],["2025-11-03",10847.46,10847.46,10608.18,10608.18,15800],["2025-11-04",10687.94,10847.46,10608.18,10847.46,83100],["2025-11-05",10927.22,10927.22,10767.7,10847.46,26500],["2025-11-06",10847.46,10887.34,10608.18,10687.94,46600],["2025-11-07",10687.94,10687.94,10648.06,10648.06,4400],["2025-11-10",10648.06,10648.06,10648.06,10648.06,700],["2025-11-11",10727.82,10727.82,10648.06,10648.06,1800],["2025-11-12",10648.06,10648.06,10648.06,10648.06,15100],["2025-11-13",10648.06,10648.06,10528.41,10648.06,14100],["2025-11-14",10608.18,10648.06,10448.65,10648.06,20500],["2025-11-17",10767.7,10767.7,10528.41,10687.94,4800],["2025-11-18",10687.94,10847.46,10528.41,10767.7,39300],["2025-11-19",10608.18,10767.7,10608.18,10767.7,3400],["2025-11-20",10767.7,10767.7,10687.94,10727.82,6300],["2025-11-21",10727.82,10727.82,10727.82,10727.82,0],["2025-11-24",10329.01,10847.46,10329.01,10847.46,6200],["2025-11-25",10807.58,10807.58,10687.94,10807.58,2200],["2025-11-26",10847.46,10967.1,10767.7,10767.7,20300],["2025-11-27",10927.22,10967.1,10847.46,10887.34,43100],["2025-11-28",10967.1,10967.1,10847.46,10847.46,16300],["2025-12-01",10847.46,11405.78,10847.46,11405.78,58400],["2025-12-02",11405.78,12203.39,11405.78,12203.39,248000],["2025-12-03",13001.0,13001.0,12482.55,12522.43,120400],["2025-12-04",12243.27,12602.19,11964.11,11964.11,66700],["2025-12-05",12043.87,12203.39,11884.35,12043.87,67800],["2025-12-08",12043.87,12881.36,11964.11,12881.36,77700],["2025-12-09",12881.36,12881.36,12123.63,12203.39,48400],["2025-12-10",11964.11,12123.63,11804.59,11804.59,35900],["2025-12-11",11764.71,12043.87,11764.71,11964.11,22900],["2025-12-12",11924.23,12043.87,11764.71,11964.11,27500],["2025-12-15",11964.11,12083.75,11924.23,11964.11,30200],["2025-12-16",11964.11,12003.99,11804.59,12003.99,35000],["2025-12-17",12043.87,12841.48,12043.87,12841.48,465900],["2025-12-18",13718.84,13718.84,12881.36,13639.08,703500],["2025-12-19",13639.08,14037.89,13399.8,13639.08,477200],["2025-12-22",13718.84,13718.84,13399.8,13559.32,240700],["2025-12-23",13559.32,13639.08,13399.8,13439.68,367900],["2025-12-24",13040.88,13559.32,13001.0,13160.52,115000],["2025-12-25",13160.52,13280.16,12841.48,13240.28,68800],["2025-12-26",13080.76,13240.28,12921.24,13160.52,44400],["2025-12-29",13160.52,13160.52,12801.6,12801.6,25400],["2025-12-30",12841.48,13160.52,12841.48,12841.48,29700],["2025-12-31",13001.0,13001.0,12442.67,12522.43,45900],["2026-01-05",12602.19,13001.0,12602.19,12761.71,63700],["2026-01-06",13160.52,13160.52,12402.79,12402.79,20100],["2026-01-07",12402.79,12761.71,12402.79,12761.71,83000],["2026-01-08",12761.71,12761.71,12681.95,12761.71,107300],["2026-01-09",12761.71,12761.71,12522.43,12522.43,54000],["2026-01-12",12602.19,12602.19,11964.11,12562.31,60300],["2026-01-13",12562.31,12921.24,12562.31,12921.24,54700],["2026-01-14",12841.48,13001.0,12761.71,12761.71,37000],["2026-01-15",12921.24,12921.24,12602.19,12761.71,16400],["2026-01-16",13160.52,13559.32,12841.48,13240.28,146200],["2026-01-19",13639.08,13798.6,13160.52,13559.32,256800],["2026-01-20",13639.08,13798.6,13160.52,13559.32,113600],["2026-01-21",13559.32,13559.32,12642.07,13160.52,81800],["2026-01-22",13160.52,13718.84,13160.52,13519.44,191700],["2026-01-23",13639.08,13639.08,13399.8,13519.44,23100],["2026-01-26",14197.41,14197.41,13519.44,13599.2,67500],["2026-01-27",13599.2,13639.08,13359.92,13519.44,13100],["2026-01-28",13559.32,13559.32,12602.19,13359.92,75200],["2026-01-29",13479.56,13958.13,13479.56,13559.32,189500],["2026-01-30",14322.03,14322.03,13262.71,13601.69,44600],["2026-02-02",13728.81,13728.81,12881.36,13516.95,141100],["2026-02-03",13093.22,13516.95,13050.85,13432.2,10500],["2026-02-04",13559.32,13686.44,13305.08,13389.83,109400],["2026-02-05",13559.32,14322.03,13559.32,14279.66,1029200],["2026-02-06",14322.03,14322.03,13813.56,14237.29,7900],["2026-02-09",13601.69,14237.29,13559.32,13983.05,43400],["2026-02-10",13559.32,14110.17,13135.59,13771.19,66300],["2026-02-11",13559.32,13940.68,13559.32,13940.68,18100],["2026-02-12",13940.68,14194.92,13940.68,14152.54,14100],["2026-02-13",14237.29,14576.27,13983.05,14533.9,74100],["2026-02-23",14533.9,14576.27,14406.78,14533.9,222800],["2026-02-24",14533.9,14533.9,14406.78,14406.78,63700],["2026-02-25",14406.78,14406.78,14237.29,14279.66,128700],["2026-02-26",14491.53,14491.53,14237.29,14322.03,54600],["2026-02-27",14406.78,14576.27,14237.29,14322.03,31100],["2026-03-02",14194.92,14237.29,13728.81,14237.29,59700],["2026-03-03",13898.31,14067.8,13898.31,13983.05,19000],["2026-03-04",13559.32,13983.05,13559.32,13940.68,22600],["2026-03-05",13983.05,14110.17,13813.56,14110.17,12900],["2026-03-06",14152.54,14194.92,13898.31,13898.31,8000],["2026-03-09",13135.59,13940.68,12966.1,13940.68,111400],["2026-03-10",13898.31,13940.68,13771.19,13940.68,12000],["2026-03-11",14067.8,14237.29,13813.56,13983.05,17900],["2026-03-12",13771.19,14067.8,13771.19,13983.05,9700],["2026-03-13",14322.03,14322.03,13559.32,13983.05,33900],["2026-03-16",13983.05,14194.92,13983.05,14067.8,22500],["2026-03-17",14110.17,14110.17,13305.08,13983.05,50200],["2026-03-18",13940.68,13940.68,13771.19,13855.93,17400],["2026-03-19",13389.83,13813.56,13347.46,13813.56,15900],["2026-03-20",13559.32,13813.56,13559.32,13771.19,1800],["2026-03-23",13559.32,13771.19,13389.83,13728.81,5800],["2026-03-24",13644.07,13728.81,13644.07,13728.81,18600],["2026-03-25",13771.19,14322.03,13559.32,13813.56,23400],["2026-03-26",13940.68,13940.68,13601.69,13855.93,48200],["2026-03-27",13983.05,13983.05,13559.32,13855.93,41700],["2026-03-30",13644.07,13940.68,13559.32,13898.31,6900],["2026-03-31",13898.31,13898.31,13644.07,13728.81,8200],["2026-04-01",13728.81,13898.31,13559.32,13813.56,14700],["2026-04-02",13432.2,13855.93,13432.2,13855.93,24700],["2026-04-03",13855.93,13855.93,13644.07,13813.56,16200],["2026-04-06",13644.07,13771.19,13432.2,13771.19,4700],["2026-04-07",13855.93,13855.93,13601.69,13771.19,4500],["2026-04-08",13771.19,13813.56,13601.69,13813.56,33100],["2026-04-09",13771.19,13771.19,13728.81,13728.81,5600],["2026-04-10",13728.81,13940.68,13728.81,13771.19,7100],["2026-04-13",13771.19,13771.19,13686.44,13686.44,3400],["2026-04-14",13644.07,13728.81,13644.07,13728.81,52300],["2026-04-15",13771.19,13771.19,13686.44,13771.19,2400],["2026-04-16",13686.44,13813.56,13644.07,13813.56,2500],["2026-04-17",13728.81,13728.81,13728.81,13728.81,1100],["2026-04-20",13813.56,13855.93,13728.81,13728.81,900],["2026-04-21",13728.81,13728.81,13686.44,13728.81,5000],["2026-04-22",13855.93,13855.93,13644.07,13813.56,2900],["2026-04-23",13559.32,13559.32,13559.32,13559.32,1200],["2026-04-24",13559.32,13771.19,13559.32,13771.19,9700],["2026-04-28",13644.07,13855.93,13516.95,13855.93,17400],["2026-04-29",13559.32,13855.93,13559.32,13855.93,200],["2026-05-04",13855.93,13855.93,13559.32,13728.81,900],["2026-05-05",13474.58,13728.81,13474.58,13728.81,16100],["2026-05-06",13686.44,13686.44,13559.32,13601.69,86500],["2026-05-07",13601.69,13686.44,13559.32,13644.07,18500],["2026-05-08",13728.81,13728.81,13474.58,13644.07,800],["2026-05-11",13644.07,13686.44,13644.07,13686.44,2100],["2026-05-12",13686.44,13686.44,13516.95,13686.44,4900],["2026-05-13",13559.32,13559.32,13389.83,13559.32,3600],["2026-05-14",13305.08,13644.07,13305.08,13559.32,4500],["2026-05-15",13559.32,13559.32,13305.08,13559.32,4700],["2026-05-18",13389.83,13686.44,13305.08,13644.07,11300],["2026-05-19",13347.46,13644.07,13305.08,13644.07,28300],["2026-05-20",13305.08,13644.07,13305.08,13559.32,5100],["2026-05-21",13305.08,13644.07,13305.08,13559.32,23900],["2026-05-22",13347.46,13644.07,13305.08,13644.07,8700],["2026-05-25",13644.07,13644.07,13644.07,13644.07,0],["2026-05-26",13559.32,13559.32,13135.59,13559.32,6600],["2026-05-27",13559.32,13559.32,13135.59,13516.95,3300],["2026-05-28",13516.95,13516.95,13262.71,13474.58,132100],["2026-05-29",13559.32,13601.69,13432.2,13516.95,3739700],["2026-06-01",13559.32,13644.07,13516.95,13559.32,26200],["2026-06-02",13559.32,13559.32,12627.12,13347.46,50700],["2026-06-03",13177.97,13432.2,12457.63,13305.08,81600],["2026-06-04",13305.08,13305.08,12881.36,13305.08,2300],["2026-06-05",13347.46,13347.46,12923.73,13305.08,4700],["2026-06-08",12966.1,13305.08,12796.61,13305.08,17400],["2026-06-09",13008.47,13347.46,13008.47,13347.46,700],["2026-06-10",13474.58,13474.58,13093.22,13474.58,700],["2026-06-11",13389.83,13389.83,12542.37,13093.22,145600],["2026-06-12",13093.22,13220.34,12203.39,13220.34,241600],["2026-06-15",12584.75,13559.32,12584.75,13220.34,7300],["2026-06-16",13220.34,13686.44,12754.24,13050.85,140800],["2026-06-17",12627.12,13474.58,12457.63,13474.58,37000],["2026-06-18",12796.61,13432.2,12796.61,13432.2,13400],["2026-06-19",13135.59,13516.95,13135.59,13220.34,81200],["2026-06-22",13177.97,13177.97,13177.97,13177.97,1000],["2026-06-23",13093.22,13093.22,13093.22,13093.22,200],["2026-06-24",12881.36,13177.97,12881.36,13093.22,12000],["2026-06-25",12796.61,13008.47,12542.37,13008.47,8700],["2026-06-26",12754.24,13008.47,12542.37,13008.47,11000],["2026-06-29",13135.59,13135.59,12627.12,13093.22,3200],["2026-06-30",12754.24,13220.34,12627.12,13220.34,33000],["2026-07-01",12881.36,13347.46,12838.98,13347.46,4600],["2026-07-02",13220.34,13220.34,13050.85,13093.22,5300],["2026-07-03",13008.47,13093.22,13008.47,13093.22,3700],["2026-07-06",12754.24,13093.22,12754.24,12754.24,3700],["2026-07-07",13050.85,13050.85,12796.61,12796.61,4000],["2026-07-08",12711.86,13050.85,12669.49,13008.47,14000],["2026-07-09",12669.49,13050.85,12288.14,12966.1,2600],["2026-07-10",12881.36,12881.36,12627.12,12881.36,18600],["2026-07-13",12584.75,12881.36,12542.37,12838.98,7300],["2026-07-14",12796.61,12796.61,12796.61,12796.61,1100],["2026-07-15",12372.88,12754.24,12372.88,12711.86,3500],["2026-07-16",11991.53,12669.49,11991.53,12627.12,1200],["2026-07-17",12288.14,12627.12,11779.66,12627.12,20200],["2026-07-20",12584.75,12584.75,12584.75,12584.75,3500],["2026-07-21",12584.75,12584.75,12584.75,12584.75,64100],["2026-07-22",12542.37,12584.75,12542.37,12584.75,205000],["2026-07-23",12457.63,12542.37,12161.02,12542.37,65400],["2026-07-24",11991.53,12457.63,11864.41,12415.25,1124800],["2026-07-27",12118.64,12118.64,11567.8,11779.66,18000],["2026-07-28",11271.19,11864.41,11186.44,11652.54,7100],["2026-07-29",11652.54,11864.41,11652.54,11822.03,700],["2026-07-30",11440.68,11737.29,11440.68,11737.29,5700],["2026-07-31",11694.92,11822.03,11525.42,11822.03,2400],["2026-08-03",11822.03,12161.02,11822.03,11991.53,5700],["2026-08-04",11991.53,12076.27,11949.15,11949.15,5800],["2026-08-05",11864.41,11864.41,11525.42,11525.42,11600],["2026-08-06",12000.0,12000.0,11450.0,11900.0,23800],["2026-08-07",11900.0,12650.0,11900.0,12000.0,14600],["2026-08-10",12000.0,12300.0,11800.0,12200.0,30900],["2026-08-11",12950.0,12950.0,12050.0,12900.0,4900],["2026-08-12",12500.0,12500.0,12500.0,12500.0,500],["2026-08-13",12100.0,12500.0,11850.0,12500.0,5700],["2026-08-14",11900.0,12400.0,11800.0,12300.0,1900],["2026-08-17",12000.0,12000.0,11950.0,11950.0,3400],["2026-08-18",12200.0,12200.0,11950.0,11950.0,5200],["2026-08-19",11950.0,11950.0,11200.0,11950.0,38000],["2026-08-20",11300.0,12200.0,11150.0,12000.0,6800],["2026-08-21",12000.0,12000.0,11900.0,11900.0,5500],["2026-08-24",11900.0,11950.0,11450.0,11900.0,57700],["2026-08-25",11850.0,11950.0,11850.0,11950.0,22800],["2026-08-26",11650.0,11900.0,11600.0,11900.0,5200],["2026-08-27",11900.0,11900.0,11900.0,11900.0,29300],["2026-08-28",11850.0,11850.0,11850.0,11850.0,4700],["2026-09-03",11800.0,11800.0,11750.0,11800.0,3100],["2026-09-04",11800.0,11800.0,11500.0,11800.0,11400],["2026-09-07",11600.0,11650.0,11500.0,11650.0,14200],["2026-09-08",11650.0,11800.0,11600.0,11800.0,5000],["2026-09-09",11550.0,11750.0,11350.0,11750.0,14400],["2026-09-10",11800.0,11800.0,11800.0,11800.0,600],["2026-09-11",11300.0,11300.0,11300.0,11300.0,700],["2026-09-14",11550.0,11550.0,11550.0,11550.0,100],["2026-09-15",11500.0,11500.0,11150.0,11150.0,1300],["2026-09-16",11400.0,11400.0,11000.0,11400.0,3100],["2026-09-17",11300.0,11300.0,11300.0,11300.0,1600],["2026-09-18",11300.0,11300.0,11200.0,11300.0,1300],["2026-09-21",11300.0,11300.0,11000.0,11300.0,5800],["2026-09-22",11000.0,11100.0,10600.0,11100.0,8000],["2026-09-23",11000.0,11000.0,10500.0,11000.0,16300],["2026-09-24",10500.0,10800.0,10500.0,10800.0,800],["2026-09-25",10350.0,10950.0,10300.0,10950.0,4400],["2026-09-28",10850.0,10950.0,10800.0,10950.0,4500],["2026-09-29",10800.0,10900.0,10350.0,10900.0,1000],["2026-09-30",10850.0,10950.0,10850.0,10900.0,26200],["2026-10-01",10850.0,10850.0,10750.0,10750.0,1000],["2026-10-02",10750.0,10750.0,10750.0,10750.0,400],["2026-10-05",10500.0,10500.0,10350.0,10350.0,5200],["2026-10-06",10500.0,10500.0,10500.0,10500.0,200],["2026-10-07",10800.0,11000.0,10450.0,10500.0,213500],["2026-10-08",10500.0,10500.0,10400.0,10400.0,800],["2026-10-09",10400.0,10400.0,10250.0,10400.0,5100],["2026-10-12",10150.0,10500.0,10150.0,10500.0,4000]]}