{"sym":"LIX","index":false,"bars":[["2009-12-10",2725.14,2960.06,2725.14,2889.59,44150],["2009-12-11",2960.06,2960.06,2772.12,2819.11,49210],["2009-12-14",2960.06,2960.06,2725.14,2913.08,16910],["2009-12-15",2913.08,2913.08,2772.12,2913.08,13870],["2009-12-16",2772.12,2819.11,2772.12,2772.12,4010],["2009-12-17",2654.66,2654.66,2654.66,2654.66,4000],["2009-12-18",2537.2,2654.66,2537.2,2654.66,67190],["2009-12-21",2654.66,2748.63,2537.2,2725.14,24900],["2009-12-22",2678.15,2725.14,2631.17,2701.65,29960],["2009-12-23",2701.65,2725.14,2631.17,2725.14,10550],["2009-12-24",2725.14,2725.14,2631.17,2631.17,35710],["2009-12-25",2678.15,2725.14,2584.18,2725.14,28710],["2009-12-28",2795.62,2795.62,2725.14,2725.14,30120],["2009-12-29",2772.12,2772.12,2678.15,2678.15,11600],["2009-12-30",2725.14,2795.62,2725.14,2795.62,48250],["2009-12-31",2913.08,2913.08,2889.59,2913.08,109870],["2010-01-04",3054.03,3054.03,3054.03,3054.03,24610],["2010-01-05",3194.99,3194.99,3194.99,3194.99,29130],["2010-01-06",3288.96,3335.95,3288.96,3335.95,130030],["2010-01-07",3429.92,3429.92,3194.99,3335.95,19130],["2010-01-08",3288.96,3312.45,3218.48,3218.48,37030],["2010-01-11",3171.5,3194.99,3101.02,3101.02,41770],["2010-01-12",3101.02,3171.5,3007.05,3007.05,31700],["2010-01-13",3101.02,3101.02,2913.08,2960.06,66030],["2010-01-14",3101.02,3101.02,3054.03,3101.02,31770],["2010-01-15",3148.0,3148.0,3077.53,3124.51,9850],["2010-01-18",3054.03,3054.03,2983.56,2983.56,19470],["2010-01-19",2983.56,3030.54,2960.06,3007.05,13860],["2010-01-20",3054.03,3054.03,2960.06,2960.06,33840],["2010-01-21",2819.11,2960.06,2819.11,2819.11,30880],["2010-01-22",2748.63,2842.6,2725.14,2842.6,8120],["2010-01-25",2889.59,2889.59,2819.11,2842.6,3820],["2010-01-26",2983.56,2983.56,2983.56,2983.56,18080],["2010-01-27",3030.54,3030.54,2983.56,3007.05,21250],["2010-01-28",3054.03,3054.03,2889.59,2936.57,1400],["2010-01-29",2936.57,2983.56,2842.6,2960.06,11720],["2010-02-01",3054.03,3054.03,2960.06,2960.06,2050],["2010-02-02",2960.06,2960.06,2936.57,2936.57,8960],["2010-02-03",2936.57,2960.06,2913.08,2960.06,5950],["2010-02-04",2889.59,2983.56,2889.59,2960.06,13760],["2010-02-05",2960.06,2960.06,2960.06,2960.06,660],["2010-02-08",2960.06,2960.06,2889.59,2889.59,2870],["2010-02-09",2866.09,2913.08,2842.6,2842.6,8440],["2010-02-10",2913.08,2936.57,2866.09,2936.57,2830],["2010-02-11",2936.57,2936.57,2936.57,2936.57,10480],["2010-02-12",3007.05,3007.05,2936.57,2983.56,4640],["2010-02-22",3007.05,3007.05,2960.06,3007.05,1450],["2010-02-23",2960.06,2960.06,2866.09,2866.09,17580],["2010-02-24",2819.11,2819.11,2795.62,2795.62,26540],["2010-02-25",2913.08,2913.08,2866.09,2866.09,1600],["2010-02-26",2889.59,2889.59,2889.59,2889.59,1990],["2010-03-01",2913.08,2913.08,2889.59,2913.08,3820],["2010-03-02",2913.08,2913.08,2889.59,2889.59,5090],["2010-03-03",2913.08,2913.08,2889.59,2913.08,4280],["2010-03-04",2913.08,2960.06,2913.08,2936.57,10440],["2010-03-05",2913.08,2960.06,2913.08,2936.57,17570],["2010-03-08",2936.57,3007.05,2936.57,2936.57,5520],["2010-03-09",2936.57,3007.05,2936.57,3007.05,11380],["2010-03-10",3007.05,3030.54,2936.57,3030.54,27370],["2010-03-11",3101.02,3171.5,3077.53,3171.5,109830],["2010-03-12",3288.96,3312.45,3218.48,3288.96,58950],["2010-03-15",3288.96,3382.93,3194.99,3335.95,41570],["2010-03-16",3194.99,3241.97,3171.5,3171.5,30030],["2010-03-17",3241.97,3241.97,3030.54,3148.0,50370],["2010-03-18",3148.0,3148.0,3007.05,3148.0,15540],["2010-03-19",3148.0,3148.0,3007.05,3030.54,12970],["2010-03-22",3030.54,3030.54,2960.06,2983.56,9420],["2010-03-23",2960.06,2960.06,2842.6,2866.09,34560],["2010-03-24",2913.08,2983.56,2889.59,2983.56,66410],["2010-03-25",2983.56,2983.56,2889.59,2983.56,31310],["2010-03-26",2983.56,2983.56,2936.57,2983.56,10560],["2010-03-29",2983.56,3077.53,2960.06,2960.06,2840],["2010-03-30",2960.06,2960.06,2866.09,2866.09,23240],["2010-03-31",2866.09,2913.08,2795.62,2913.08,48820],["2010-04-01",2936.57,3007.05,2819.11,2960.06,22220],["2010-04-02",2960.06,2983.56,2960.06,2960.06,50600],["2010-04-05",2983.56,3054.03,2983.56,3054.03,31390],["2010-04-06",3054.03,3054.03,3007.05,3007.05,22100],["2010-04-07",2960.06,3030.54,2960.06,3030.54,54860],["2010-04-08",3030.54,3030.54,2983.56,3030.54,54490],["2010-04-09",3030.54,3171.5,3030.54,3101.02,53360],["2010-04-12",3241.97,3241.97,3241.97,3241.97,176410],["2010-04-13",3312.45,3382.93,3241.97,3382.93,320080],["2010-04-14",3500.39,3547.38,3382.93,3547.38,309030],["2010-04-15",3594.36,3594.36,3500.39,3547.38,90940],["2010-04-16",3500.39,3570.87,3429.92,3476.9,122900],["2010-04-19",3453.41,3500.39,3382.93,3476.9,106890],["2010-04-20",3476.9,3641.35,3476.9,3641.35,157410],["2010-04-21",3758.81,3758.81,3641.35,3664.84,42260],["2010-04-22",3664.84,3711.83,3617.86,3664.84,72830],["2010-04-26",3664.84,3664.84,3594.36,3594.36,59670],["2010-04-27",3594.36,3594.36,3523.89,3594.36,37200],["2010-04-28",3500.39,3570.87,3500.39,3570.87,45470],["2010-04-29",3742.08,3742.08,3595.33,3644.24,42860],["2010-05-04",3595.33,3668.7,3595.33,3644.24,41200],["2010-05-05",3570.87,3644.24,3570.87,3644.24,11240],["2010-05-06",3619.79,3619.79,3595.33,3595.33,14010],["2010-05-07",3595.33,3595.33,3521.95,3595.33,39250],["2010-05-10",3473.04,3668.7,3473.04,3668.7,50610],["2010-05-11",3742.08,3839.91,3668.7,3839.91,169020],["2010-05-12",3839.91,3839.91,3693.16,3717.62,14440],["2010-05-13",3717.62,3766.53,3717.62,3742.08,23420],["2010-05-14",3742.08,3766.53,3742.08,3742.08,41940],["2010-05-17",3815.45,3815.45,3668.7,3668.7,33970],["2010-05-18",3570.87,3742.08,3570.87,3742.08,1870],["2010-05-19",3619.79,3668.7,3595.33,3619.79,26950],["2010-05-20",3595.33,3644.24,3570.87,3644.24,31500],["2010-05-21",3497.5,3595.33,3473.04,3473.04,154300],["2010-05-24",3473.04,3521.95,3473.04,3521.95,16000],["2010-05-25",3570.87,3570.87,3424.12,3424.12,11010],["2010-05-26",3521.95,3595.33,3521.95,3595.33,3800],["2010-05-27",3521.95,3619.79,3448.58,3619.79,20010],["2010-05-28",3668.7,3668.7,3619.79,3619.79,700],["2010-05-31",3619.79,3619.79,3619.79,3619.79,100],["2010-06-01",3570.87,3619.79,3570.87,3619.79,3960],["2010-06-02",3570.87,3668.7,3570.87,3668.7,24720],["2010-06-03",3717.62,3717.62,3619.79,3619.79,7100],["2010-06-04",3619.79,3619.79,3619.79,3619.79,16200],["2010-06-07",3521.95,3595.33,3473.04,3595.33,5910],["2010-06-08",3473.04,3595.33,3473.04,3595.33,4200],["2010-06-09",3570.87,3570.87,3570.87,3570.87,1000],["2010-06-10",3570.87,3570.87,3570.87,3570.87,7860],["2010-06-11",3619.79,3619.79,3595.33,3595.33,29070],["2010-06-14",3668.7,3668.7,3546.41,3595.33,4080],["2010-06-15",3570.87,3570.87,3570.87,3570.87,5580],["2010-06-16",3619.79,3619.79,3619.79,3619.79,50],["2010-06-17",3595.33,3668.7,3595.33,3619.79,5940],["2010-06-18",3619.79,3619.79,3619.79,3619.79,18630],["2010-06-21",3619.79,3619.79,3595.33,3619.79,13720],["2010-06-22",3595.33,3644.24,3595.33,3644.24,50940],["2010-06-23",3619.79,3619.79,3595.33,3619.79,22010],["2010-06-24",3619.79,3619.79,3595.33,3619.79,44020],["2010-06-25",3619.79,3619.79,3595.33,3619.79,33650],["2010-06-28",3619.79,3619.79,3619.79,3619.79,300],["2010-06-29",3546.41,3619.79,3546.41,3570.87,1560],["2010-06-30",3570.87,3619.79,3521.95,3619.79,10500],["2010-07-01",3570.87,3619.79,3546.41,3546.41,13420],["2010-07-02",3570.87,3570.87,3570.87,3570.87,1950],["2010-07-05",3619.79,3619.79,3619.79,3619.79,10],["2010-07-06",3546.41,3619.79,3546.41,3619.79,2020],["2010-07-07",3619.79,3619.79,3570.87,3570.87,1110],["2010-07-08",3619.79,3619.79,3619.79,3619.79,15750],["2010-07-09",3619.79,3644.24,3619.79,3644.24,4460],["2010-07-12",3644.24,3644.24,3644.24,3644.24,0],["2010-07-13",3668.7,3668.7,3619.79,3619.79,3010],["2010-07-14",3619.79,3619.79,3619.79,3619.79,0],["2010-07-15",3668.7,3668.7,3619.79,3619.79,21110],["2010-07-16",3619.79,3619.79,3619.79,3619.79,8050],["2010-07-19",3595.33,3595.33,3595.33,3595.33,500],["2010-07-20",3570.87,3570.87,3546.41,3546.41,11970],["2010-07-21",3521.95,3521.95,3521.95,3521.95,1500],["2010-07-22",3497.5,3497.5,3497.5,3497.5,10170],["2010-07-23",3497.5,3521.95,3497.5,3521.95,1000],["2010-07-26",3521.95,3521.95,3497.5,3497.5,6200],["2010-07-27",3497.5,3497.5,3497.5,3497.5,4300],["2010-07-28",3521.95,3521.95,3521.95,3521.95,300],["2010-07-29",3521.95,3521.95,3521.95,3521.95,16080],["2010-07-30",3473.04,3521.95,3375.21,3375.21,9180],["2010-08-02",3521.95,3521.95,3473.04,3473.04,27800],["2010-08-03",3473.04,3473.04,3473.04,3473.04,1130],["2010-08-04",3473.04,3473.04,3473.04,3473.04,0],["2010-08-05",3473.04,3473.04,3473.04,3473.04,0],["2010-08-06",3473.04,3473.04,3473.04,3473.04,28100],["2010-08-09",3473.04,3473.04,3473.04,3473.04,0],["2010-08-10",3375.21,3473.04,3375.21,3473.04,36300],["2010-08-11",3473.04,3473.04,3473.04,3473.04,10],["2010-08-12",3424.12,3424.12,3375.21,3375.21,24440],["2010-08-13",3252.92,3399.66,3252.92,3399.66,1110],["2010-08-16",3375.21,3424.12,3375.21,3424.12,21010],["2010-08-17",3424.12,3424.12,3375.21,3424.12,28820],["2010-08-18",3424.12,3424.12,3424.12,3424.12,17490],["2010-08-19",3424.12,3424.12,3424.12,3424.12,1270],["2010-08-20",3424.12,3424.12,3424.12,3424.12,740],["2010-08-23",3375.21,3424.12,3375.21,3424.12,20010],["2010-08-24",3326.29,3375.21,3326.29,3375.21,630],["2010-08-25",3228.46,3228.46,3228.46,3228.46,15000],["2010-08-26",3326.29,3326.29,3228.46,3228.46,110],["2010-08-27",3081.71,3375.21,3081.71,3375.21,13510],["2010-08-30",3375.21,3375.21,3375.21,3375.21,15000],["2010-08-31",3375.21,3375.21,3375.21,3375.21,16000],["2010-09-01",3375.21,3375.21,3375.21,3375.21,15020],["2010-09-06",3375.21,3375.21,3375.21,3375.21,10500],["2010-09-07",3375.21,3375.21,3375.21,3375.21,0],["2010-09-08",3375.21,3375.21,3375.21,3375.21,1520],["2010-09-09",3375.21,3375.21,3375.21,3375.21,0],["2010-09-10",3228.46,3228.46,3228.46,3228.46,2520],["2010-09-13",3228.46,3228.46,3228.46,3228.46,0],["2010-09-14",3228.46,3326.29,3228.46,3326.29,25000],["2010-09-15",3326.29,3326.29,3326.29,3326.29,0],["2010-09-16",3326.29,3326.29,3228.46,3228.46,10510],["2010-09-17",3326.29,3326.29,3326.29,3326.29,10],["2010-09-20",3326.29,3326.29,3326.29,3326.29,0],["2010-09-21",3228.46,3228.46,3228.46,3228.46,10000],["2010-09-22",3179.54,3179.54,3179.54,3179.54,300],["2010-09-23",3032.79,3228.46,3032.79,3228.46,17970],["2010-09-24",3081.71,3326.29,3081.71,3326.29,510],["2010-09-27",3375.21,3375.21,3375.21,3375.21,440],["2010-09-28",3375.21,3375.21,3375.21,3375.21,0],["2010-09-29",3301.83,3301.83,3301.83,3301.83,10],["2010-09-30",3301.83,3301.83,3301.83,3301.83,0],["2010-10-01",3301.83,3301.83,3301.83,3301.83,0],["2010-10-04",3301.83,3301.83,3301.83,3301.83,0],["2010-10-05",3301.83,3301.83,3301.83,3301.83,0],["2010-10-06",3277.37,3277.37,3277.37,3277.37,10000],["2010-10-07",3155.08,3155.08,3155.08,3155.08,10],["2010-10-08",3155.08,3155.08,3155.08,3155.08,100],["2010-10-11",3301.83,3301.83,3301.83,3301.83,10],["2010-10-12",3301.83,3301.83,3301.83,3301.83,0],["2010-10-13",3301.83,3301.83,3301.83,3301.83,0],["2010-10-14",3301.83,3301.83,3301.83,3301.83,0],["2010-10-15",3301.83,3301.83,3301.83,3301.83,0],["2010-10-18",3228.46,3277.37,3155.08,3277.37,10110],["2010-10-19",3130.63,3228.46,3130.63,3228.46,16000],["2010-10-20",3081.71,3081.71,3081.71,3081.71,5180],["2010-10-21",3081.71,3081.71,3081.71,3081.71,2000],["2010-10-22",3179.54,3179.54,3179.54,3179.54,10],["2010-10-25",3179.54,3179.54,3179.54,3179.54,0],["2010-10-26",3179.54,3179.54,3179.54,3179.54,0],["2010-10-27",3081.71,3081.71,3081.71,3081.71,500],["2010-10-28",2934.96,2934.96,2934.96,2934.96,10],["2010-10-29",3081.71,3081.71,3081.71,3081.71,30000],["2010-11-01",3081.71,3081.71,3081.71,3081.71,0],["2010-11-02",3081.71,3081.71,3081.71,3081.71,0],["2010-11-03",3081.71,3081.71,3081.71,3081.71,0],["2010-11-04",2934.96,2934.96,2934.96,2934.96,1000],["2010-11-05",2934.96,2934.96,2934.96,2934.96,52290],["2010-11-08",2934.96,2934.96,2934.96,2934.96,500],["2010-11-09",3081.71,3081.71,3081.71,3081.71,10],["2010-11-10",3081.71,3081.71,3081.71,3081.71,0],["2010-11-11",3081.71,3081.71,3081.71,3081.71,350],["2010-11-12",3081.71,3081.71,3081.71,3081.71,0],["2010-11-15",3081.71,3081.71,3081.71,3081.71,0],["2010-11-16",2983.88,3081.71,2983.88,3081.71,51010],["2010-11-17",2983.88,2983.88,2983.88,2983.88,75780],["2010-11-18",3032.79,3032.79,3032.79,3032.79,8000],["2010-11-19",3032.79,3032.79,3032.79,3032.79,19100],["2010-11-22",3032.79,3032.79,3032.79,3032.79,52000],["2010-11-23",3032.79,3032.79,3032.79,3032.79,28000],["2010-11-24",3032.79,3032.79,3032.79,3032.79,14000],["2010-11-25",3032.79,3032.79,3032.79,3032.79,32000],["2010-11-26",3032.79,3032.79,3032.79,3032.79,0],["2010-11-29",3032.79,3032.79,3032.79,3032.79,260],["2010-11-30",3032.79,3032.79,3032.79,3032.79,0],["2010-12-01",3032.79,3032.79,3032.79,3032.79,0],["2010-12-02",3179.54,3179.54,3179.54,3179.54,1000],["2010-12-03",3032.79,3155.08,3032.79,3155.08,2010],["2010-12-06",3155.08,3155.08,3155.08,3155.08,0],["2010-12-07",3155.08,3155.08,3155.08,3155.08,0],["2010-12-08",3032.79,3032.79,3032.79,3032.79,450],["2010-12-09",3032.79,3032.79,3032.79,3032.79,0],["2010-12-10",3032.79,3032.79,3032.79,3032.79,0],["2010-12-13",3081.71,3130.63,3081.71,3130.63,2000],["2010-12-14",3277.37,3277.37,3277.37,3277.37,2000],["2010-12-15",3277.37,3277.37,3277.37,3277.37,500],["2010-12-16",3277.37,3277.37,3277.37,3277.37,0],["2010-12-17",3277.37,3277.37,3277.37,3277.37,0],["2010-12-20",3277.37,3277.37,3277.37,3277.37,0],["2010-12-21",3228.46,3277.37,3130.63,3130.63,14450],["2010-12-22",3008.34,3228.46,2983.88,3228.46,32950],["2010-12-23",3228.46,3228.46,3228.46,3228.46,0],["2010-12-24",3081.71,3081.71,3081.71,3081.71,40130],["2010-12-27",3179.54,3179.54,3179.54,3179.54,10000],["2010-12-28",3252.92,3252.92,3032.79,3032.79,12320],["2010-12-29",3106.17,3106.17,3106.17,3106.17,10],["2010-12-30",2959.42,3155.08,2959.42,3155.08,58200],["2010-12-31",3008.34,3008.34,3008.34,3008.34,10],["2011-01-04",3130.63,3130.63,3130.63,3130.63,37500],["2011-01-05",2983.88,3032.79,2983.88,3032.79,22240],["2011-01-06",2934.96,2934.96,2934.96,2934.96,10],["2011-01-07",2837.13,3057.25,2837.13,3057.25,20],["2011-01-10",3130.63,3130.63,3130.63,3130.63,10],["2011-01-11",3081.71,3081.71,2983.88,2983.88,6010],["2011-01-12",3057.25,3057.25,3057.25,3057.25,10],["2011-01-13",3057.25,3057.25,3057.25,3057.25,0],["2011-01-14",3057.25,3057.25,3057.25,3057.25,0],["2011-01-17",3057.25,3057.25,3057.25,3057.25,0],["2011-01-18",2983.88,2983.88,2983.88,2983.88,10],["2011-01-19",2983.88,2983.88,2983.88,2983.88,3790],["2011-01-20",2983.88,2983.88,2983.88,2983.88,0],["2011-01-21",2983.88,3008.34,2983.88,3008.34,200],["2011-01-24",3057.25,3057.25,3057.25,3057.25,10],["2011-01-25",2910.5,2934.96,2910.5,2910.5,7480],["2011-01-26",3032.79,3032.79,3032.79,3032.79,2000],["2011-01-27",3032.79,3032.79,3032.79,3032.79,49240],["2011-01-28",3032.79,3032.79,2886.05,3032.79,8170],["2011-02-08",3179.54,3179.54,3179.54,3179.54,10],["2011-02-09",3032.79,3032.79,3032.79,3032.79,500],["2011-02-10",2886.05,2886.05,2886.05,2886.05,6300],["2011-02-11",3008.34,3008.34,3008.34,3008.34,10],["2011-02-14",3008.34,3008.34,3008.34,3008.34,0],["2011-02-15",2861.59,2861.59,2861.59,2861.59,320],["2011-02-16",2861.59,2861.59,2861.59,2861.59,0],["2011-02-17",2739.3,2910.5,2739.3,2910.5,20],["2011-02-18",2810.14,2810.14,2810.14,2810.14,280],["2011-02-21",2910.5,2910.5,2910.5,2910.5,10],["2011-02-22",2960.69,2960.69,2910.5,2910.5,1250],["2011-02-23",2910.5,2910.5,2910.5,2910.5,0],["2011-02-24",2860.32,2860.32,2860.32,2860.32,10],["2011-02-25",2860.32,2860.32,2860.32,2860.32,49240],["2011-02-28",2860.32,2860.32,2860.32,2860.32,0],["2011-03-01",2935.59,2935.59,2935.59,2935.59,10],["2011-03-02",2810.14,2810.14,2810.14,2810.14,5010],["2011-03-03",2810.14,2810.14,2810.14,2810.14,0],["2011-03-04",2810.14,2810.14,2810.14,2810.14,0],["2011-03-07",2810.14,2810.14,2810.14,2810.14,0],["2011-03-08",2709.78,2709.78,2709.78,2709.78,1450],["2011-03-09",2709.78,2709.78,2709.78,2709.78,0],["2011-03-10",2709.78,2709.78,2659.6,2709.78,2820],["2011-03-11",2709.78,2709.78,2709.78,2709.78,0],["2011-03-14",2709.78,2709.78,2709.78,2709.78,0],["2011-03-15",2709.78,2709.78,2709.78,2709.78,1500],["2011-03-16",2584.33,2584.33,2584.33,2584.33,200],["2011-03-17",2634.51,2634.51,2634.51,2634.51,1000],["2011-03-18",2659.6,2659.6,2659.6,2659.6,110],["2011-03-21",2785.05,2785.05,2659.6,2659.6,3000],["2011-03-22",2659.6,2659.6,2659.6,2659.6,0],["2011-03-23",2659.6,2659.6,2559.24,2559.24,160],["2011-03-24",2659.6,2659.6,2659.6,2659.6,10],["2011-03-25",2659.6,2659.6,2659.6,2659.6,3000],["2011-03-28",2609.42,2609.42,2534.15,2534.15,6000],["2011-03-29",2534.15,2534.15,2534.15,2534.15,0],["2011-03-30",2559.24,2559.24,2559.24,2559.24,80],["2011-03-31",2559.24,2559.24,2559.24,2559.24,0],["2011-04-01",2433.78,2659.6,2433.78,2659.6,30],["2011-04-04",2659.6,2659.6,2659.6,2659.6,1000],["2011-04-05",2709.78,2709.78,2709.78,2709.78,190],["2011-04-06",2709.78,2709.78,2709.78,2709.78,560],["2011-04-07",2709.78,2709.78,2709.78,2709.78,0],["2011-04-08",2709.78,2709.78,2659.6,2659.6,310],["2011-04-13",2534.15,2534.15,2534.15,2534.15,500],["2011-04-14",2534.15,2534.15,2509.06,2509.06,710],["2011-04-15",2509.06,2509.06,2509.06,2509.06,0],["2011-04-18",2408.69,2509.06,2408.69,2509.06,110],["2011-04-19",2482.08,2633.16,2482.08,2633.16,2210],["2011-04-20",2503.66,2589.99,2503.66,2589.99,1010],["2011-04-21",2589.99,2589.99,2589.99,2589.99,0],["2011-04-22",2589.99,2589.99,2589.99,2589.99,0],["2011-04-25",2589.99,2589.99,2589.99,2589.99,0],["2011-04-26",2589.99,2589.99,2589.99,2589.99,20],["2011-04-27",2589.99,2589.99,2589.99,2589.99,0],["2011-04-28",2589.99,2589.99,2589.99,2589.99,0],["2011-04-29",2460.49,2563.01,2460.49,2563.01,50],["2011-05-04",2536.03,2536.03,2536.03,2536.03,30],["2011-05-05",2536.03,2536.03,2536.03,2536.03,0],["2011-05-06",2536.03,2536.03,2536.03,2536.03,0],["2011-05-09",2536.03,2536.03,2536.03,2536.03,0],["2011-05-10",2536.03,2536.03,2536.03,2536.03,0],["2011-05-11",2482.08,2536.03,2482.08,2536.03,150],["2011-05-12",2411.93,2536.03,2411.93,2536.03,290],["2011-05-13",2600.78,2600.78,2536.03,2536.03,1990],["2011-05-16",2536.03,2536.03,2536.03,2536.03,100],["2011-05-17",2536.03,2606.18,2428.12,2428.12,1210],["2011-05-18",2320.2,2536.03,2320.2,2536.03,310],["2011-05-19",2536.03,2536.03,2536.03,2536.03,500],["2011-05-20",2482.08,2482.08,2482.08,2482.08,200],["2011-05-23",2482.08,2563.01,2482.08,2563.01,510],["2011-05-24",2536.03,2536.03,2536.03,2536.03,20],["2011-05-25",2536.03,2536.03,2536.03,2536.03,500],["2011-05-26",2536.03,2536.03,2536.03,2536.03,0],["2011-05-27",2536.03,2536.03,2536.03,2536.03,0],["2011-05-30",2411.93,2589.99,2411.93,2589.99,1030],["2011-05-31",2589.99,2589.99,2589.99,2589.99,0],["2011-06-01",2589.99,2589.99,2589.99,2589.99,0],["2011-06-02",2563.01,2563.01,2536.03,2536.03,240],["2011-06-03",2536.03,2536.03,2536.03,2536.03,0],["2011-06-06",2536.03,2536.03,2536.03,2536.03,0],["2011-06-07",2536.03,2536.03,2536.03,2536.03,0],["2011-06-08",2536.03,2536.03,2536.03,2536.03,0],["2011-06-09",2530.64,2530.64,2530.64,2530.64,10],["2011-06-10",2589.99,2589.99,2589.99,2589.99,50],["2011-06-13",2606.18,2606.18,2606.18,2606.18,150],["2011-06-14",2606.18,2606.18,2606.18,2606.18,0],["2011-06-15",2606.18,2606.18,2606.18,2606.18,0],["2011-06-16",2606.18,2606.18,2606.18,2606.18,0],["2011-06-17",2606.18,2606.18,2606.18,2606.18,0],["2011-06-20",2606.18,2606.18,2606.18,2606.18,0],["2011-06-21",2606.18,2606.18,2606.18,2606.18,0],["2011-06-22",2606.18,2606.18,2606.18,2606.18,0],["2011-06-23",2606.18,2606.18,2606.18,2606.18,0],["2011-06-24",2606.18,2606.18,2606.18,2606.18,0],["2011-06-27",2606.18,2606.18,2606.18,2606.18,0],["2011-06-28",2606.18,2606.18,2606.18,2606.18,0],["2011-06-29",2606.18,2606.18,2606.18,2606.18,0],["2011-06-30",2606.18,2606.18,2606.18,2606.18,0],["2011-07-01",2606.18,2606.18,2606.18,2606.18,0],["2011-07-04",2589.99,2589.99,2589.99,2589.99,10],["2011-07-05",2589.99,2589.99,2589.99,2589.99,0],["2011-07-06",2606.18,2606.18,2606.18,2606.18,100],["2011-07-07",2606.18,2606.18,2606.18,2606.18,0],["2011-07-08",2606.18,2606.18,2606.18,2606.18,0],["2011-07-11",2606.18,2606.18,2606.18,2606.18,0],["2011-07-12",2606.18,2606.18,2606.18,2606.18,0],["2011-07-13",2606.18,2606.18,2606.18,2606.18,0],["2011-07-14",2606.18,2606.18,2606.18,2606.18,0],["2011-07-15",2606.18,2606.18,2606.18,2606.18,0],["2011-07-18",2606.18,2606.18,2606.18,2606.18,0],["2011-07-19",2606.18,2606.18,2606.18,2606.18,0],["2011-07-20",2606.18,2606.18,2606.18,2606.18,0],["2011-07-21",2606.18,2606.18,2606.18,2606.18,0],["2011-07-22",2606.18,2606.18,2606.18,2606.18,0],["2011-07-25",2606.18,2606.18,2606.18,2606.18,0],["2011-07-26",2606.18,2606.18,2606.18,2606.18,0],["2011-07-27",2606.18,2606.18,2606.18,2606.18,0],["2011-07-28",2606.18,2606.18,2606.18,2606.18,0],["2011-07-29",2600.78,2600.78,2600.78,2600.78,6000],["2011-08-01",2600.78,2600.78,2600.78,2600.78,0],["2011-08-02",2600.78,2600.78,2600.78,2600.78,0],["2011-08-03",2600.78,2600.78,2600.78,2600.78,0],["2011-08-04",2600.78,2600.78,2600.78,2600.78,0],["2011-08-05",2600.78,2600.78,2600.78,2600.78,0],["2011-08-08",2600.78,2600.78,2600.78,2600.78,0],["2011-08-09",2471.28,2471.28,2471.28,2471.28,10],["2011-08-10",2471.28,2471.28,2471.28,2471.28,0],["2011-08-11",2471.28,2471.28,2471.28,2471.28,0],["2011-08-12",2401.14,2401.14,2352.58,2352.58,410],["2011-08-15",2449.7,2449.7,2449.7,2449.7,10],["2011-08-16",2449.7,2449.7,2449.7,2449.7,0],["2011-08-17",2449.7,2449.7,2449.7,2449.7,0],["2011-08-18",2330.99,2330.99,2330.99,2330.99,100],["2011-08-19",2217.68,2217.68,2217.68,2217.68,310],["2011-08-22",2320.2,2320.2,2320.2,2320.2,10],["2011-08-23",2374.16,2374.16,2374.16,2374.16,10],["2011-08-24",2266.24,2266.24,2266.24,2266.24,1000],["2011-08-25",2158.33,2320.2,2158.33,2320.2,720],["2011-08-26",2266.24,2330.99,2266.24,2330.99,1010],["2011-08-29",2330.99,2330.99,2330.99,2330.99,0],["2011-08-30",2374.16,2374.16,2374.16,2374.16,100],["2011-08-31",2374.16,2374.16,2255.45,2309.41,14960],["2011-09-01",2309.41,2309.41,2309.41,2309.41,10],["2011-09-05",2309.41,2309.41,2309.41,2309.41,0],["2011-09-06",2266.24,2266.24,2212.29,2266.24,20510],["2011-09-07",2266.24,2363.37,2266.24,2363.37,40],["2011-09-08",2250.06,2363.37,2250.06,2266.24,3900],["2011-09-09",2266.24,2266.24,2266.24,2266.24,0],["2011-09-12",2212.29,2266.24,2196.1,2266.24,2010],["2011-09-13",2158.33,2185.31,2158.33,2185.31,600],["2011-09-14",2104.37,2152.93,2098.97,2104.37,28280],["2011-09-15",2104.37,2104.37,2104.37,2104.37,0],["2011-09-16",2158.33,2158.33,2018.04,2018.04,830],["2011-09-19",2115.16,2115.16,2115.16,2115.16,10],["2011-09-20",2147.54,2147.54,2147.54,2147.54,10],["2011-09-21",2147.54,2147.54,2147.54,2147.54,20000],["2011-09-22",2061.2,2147.54,2061.2,2147.54,23820],["2011-09-23",2050.41,2050.41,2050.41,2050.41,260],["2011-09-26",1969.47,2050.41,1969.47,2050.41,20370],["2011-09-27",2050.41,2050.41,2050.41,2050.41,0],["2011-09-28",1969.47,2050.41,1969.47,2050.41,22560],["2011-09-29",2050.41,2050.41,2045.02,2045.02,140],["2011-09-30",1964.08,2050.41,1964.08,2050.41,23020],["2011-10-03",2050.41,2050.41,2050.41,2050.41,0],["2011-10-04",1964.08,1996.45,1964.08,1996.45,23230],["2011-10-05",1899.33,2050.41,1899.33,2050.41,35050],["2011-10-06",1947.89,2023.43,1947.89,2023.43,18010],["2011-10-07",1926.31,2050.41,1926.31,2050.41,12090],["2011-10-10",1996.45,1996.45,1947.89,1947.89,3270],["2011-10-11",1888.54,1969.47,1861.56,1861.56,21690],["2011-10-12",1791.41,1888.54,1769.83,1888.54,31660],["2011-10-13",1796.81,1802.2,1796.81,1796.81,13690],["2011-10-14",1726.66,1726.66,1710.47,1710.47,16820],["2011-10-17",1775.22,1775.22,1629.54,1629.54,44760],["2011-10-18",1699.68,1699.68,1548.6,1548.6,16020],["2011-10-19",1618.75,1618.75,1483.85,1618.75,8020],["2011-10-20",1688.89,1699.68,1688.89,1699.68,3430],["2011-10-21",1775.22,1775.22,1775.22,1775.22,10],["2011-10-24",1775.22,1823.79,1769.83,1823.79,4100],["2011-10-25",1823.79,1823.79,1737.45,1737.45,16390],["2011-10-26",1823.79,1823.79,1823.79,1823.79,960],["2011-10-27",1737.45,1823.79,1737.45,1823.79,8210],["2011-10-28",1737.45,1780.62,1737.45,1780.62,8060],["2011-10-31",1780.62,1780.62,1780.62,1780.62,0],["2011-11-01",1802.2,1802.2,1753.64,1753.64,1960],["2011-11-02",1721.27,1721.27,1721.27,1721.27,1000],["2011-11-03",1726.66,1726.66,1726.66,1726.66,1000],["2011-11-04",1688.89,1688.89,1688.89,1688.89,10],["2011-11-07",1764.43,1764.43,1732.06,1737.45,4680],["2011-11-08",1710.47,1710.47,1705.08,1705.08,250],["2011-11-09",1705.08,1705.08,1705.08,1705.08,0],["2011-11-10",1634.93,1672.7,1634.93,1672.7,940],["2011-11-11",1672.7,1672.7,1672.7,1672.7,960],["2011-11-14",1597.16,1597.16,1591.77,1591.77,14400],["2011-11-15",1527.02,1667.31,1527.02,1667.31,5920],["2011-11-16",1667.31,1667.31,1667.31,1667.31,0],["2011-11-17",1586.37,1586.37,1586.37,1586.37,8680],["2011-11-18",1586.37,1586.37,1564.79,1564.79,12000],["2011-11-21",1564.79,1564.79,1564.79,1564.79,0],["2011-11-22",1570.18,1570.18,1570.18,1570.18,50],["2011-11-23",1570.18,1570.18,1570.18,1570.18,0],["2011-11-24",1570.18,1570.18,1570.18,1570.18,0],["2011-11-25",1564.79,1564.79,1564.79,1564.79,760],["2011-11-28",1564.79,1564.79,1564.79,1564.79,3500],["2011-11-29",1564.79,1564.79,1564.79,1564.79,0],["2011-11-30",1591.77,1591.77,1575.58,1575.58,2000],["2011-12-01",1537.81,1586.37,1521.62,1586.37,9940],["2011-12-02",1661.91,1661.91,1527.02,1586.37,3000],["2011-12-05",1527.02,1645.72,1521.62,1645.72,15010],["2011-12-06",1618.75,1618.75,1618.75,1618.75,10],["2011-12-07",1618.75,1618.75,1543.2,1613.35,2510],["2011-12-08",1613.35,1613.35,1613.35,1613.35,0],["2011-12-09",1591.77,1591.77,1591.77,1591.77,400],["2011-12-12",1591.77,1645.72,1591.77,1645.72,310],["2011-12-13",1597.16,1613.35,1591.77,1613.35,510],["2011-12-14",1591.77,1591.77,1575.58,1580.97,3790],["2011-12-15",1564.79,1564.79,1564.79,1564.79,1200],["2011-12-16",1564.79,1564.79,1564.79,1564.79,0],["2011-12-19",1618.75,1618.75,1618.75,1618.75,2420],["2011-12-20",1591.77,1607.95,1591.77,1607.95,1450],["2011-12-21",1607.95,1618.75,1607.95,1618.75,16000],["2011-12-22",1618.75,1618.75,1564.79,1618.75,3420],["2011-12-23",1645.72,1645.72,1645.72,1645.72,450],["2011-12-26",1607.95,1618.75,1591.77,1591.77,2280],["2011-12-27",1527.02,1613.35,1527.02,1613.35,20],["2011-12-28",1613.35,1613.35,1613.35,1613.35,0],["2011-12-29",1618.75,1645.72,1618.75,1618.75,1060],["2011-12-30",1618.75,1629.54,1618.75,1618.75,560],["2012-01-03",1618.75,1618.75,1618.75,1618.75,0],["2012-01-04",1645.72,1645.72,1645.72,1645.72,10],["2012-01-05",1624.14,1624.14,1618.75,1618.75,1500],["2012-01-06",1591.77,1591.77,1591.77,1591.77,600],["2012-01-09",1591.77,1591.77,1591.77,1591.77,0],["2012-01-10",1591.77,1591.77,1591.77,1591.77,0],["2012-01-11",1624.14,1661.91,1624.14,1661.91,110],["2012-01-12",1661.91,1661.91,1661.91,1661.91,1000],["2012-01-13",1661.91,1661.91,1661.91,1661.91,0],["2012-01-16",1672.7,1672.7,1672.7,1672.7,200],["2012-01-17",1737.45,1737.45,1672.7,1672.7,100],["2012-01-18",1672.7,1672.7,1672.7,1672.7,0],["2012-01-19",1715.87,1732.06,1715.87,1715.87,890],["2012-01-20",1715.87,1715.87,1715.87,1715.87,0],["2012-01-30",1796.81,1796.81,1796.81,1796.81,10],["2012-01-31",1780.62,1861.56,1780.62,1861.56,680],["2012-02-01",1861.56,1953.29,1861.56,1953.29,1010],["2012-02-02",1893.93,1980.27,1893.93,1980.27,220],["2012-02-03",1980.27,1980.27,1942.49,1942.49,5100],["2012-02-06",1926.31,1926.31,1866.95,1866.95,6720],["2012-02-07",1942.49,1942.49,1942.49,1942.49,10],["2012-02-08",1942.49,1942.49,1942.49,1942.49,1000],["2012-02-09",1942.49,1942.49,1942.49,1942.49,50],["2012-02-10",1888.54,1915.52,1888.54,1915.52,2700],["2012-02-13",1915.52,1915.52,1888.54,1915.52,1740],["2012-02-14",1910.12,1942.49,1910.12,1942.49,6230],["2012-02-15",1915.52,1915.52,1915.52,1915.52,500],["2012-02-16",1915.52,1915.52,1888.54,1888.54,1160],["2012-02-17",1942.49,1942.49,1866.95,1915.52,70],["2012-02-20",1888.54,1888.54,1888.54,1888.54,1530],["2012-02-21",1888.54,1888.54,1834.58,1834.58,5000],["2012-02-22",1834.58,1834.58,1834.58,1834.58,0],["2012-02-23",1888.54,1888.54,1888.54,1888.54,1500],["2012-02-24",1877.74,1888.54,1834.58,1861.56,3910],["2012-02-27",1888.54,1888.54,1888.54,1888.54,10],["2012-02-28",1888.54,1888.54,1888.54,1888.54,1060],["2012-02-29",1888.54,1888.54,1888.54,1888.54,330],["2012-03-01",1888.54,1888.54,1861.56,1861.56,450],["2012-03-02",1888.54,1888.54,1861.56,1888.54,1060],["2012-03-05",1915.52,1915.52,1899.33,1915.52,17540],["2012-03-06",2007.24,2007.24,1899.33,1899.33,3770],["2012-03-07",1899.33,1899.33,1888.54,1888.54,3110],["2012-03-08",1845.37,1845.37,1845.37,1845.37,1070],["2012-03-09",1845.37,1845.37,1845.37,1845.37,500],["2012-03-12",1818.39,1839.97,1818.39,1839.97,530],["2012-03-13",1818.39,1818.39,1818.39,1818.39,500],["2012-03-14",1823.79,1834.58,1823.79,1834.58,1120],["2012-03-15",1780.62,1829.18,1769.83,1829.18,1060],["2012-03-16",1829.18,1834.58,1829.18,1829.18,6390],["2012-03-19",1807.6,1834.58,1807.6,1834.58,1050],["2012-03-20",1786.02,1834.58,1786.02,1834.58,13010],["2012-03-21",1780.62,1834.58,1780.62,1834.58,2520],["2012-03-22",1839.97,1845.37,1834.58,1834.58,11060],["2012-03-23",1839.97,1845.37,1834.58,1845.37,2670],["2012-03-26",1845.37,1888.54,1845.37,1888.54,11910],["2012-03-27",1861.56,1861.56,1834.58,1861.56,3950],["2012-03-28",1861.56,1861.56,1861.56,1861.56,0],["2012-03-29",1834.58,1904.72,1834.58,1904.72,3500],["2012-03-30",1915.52,1915.52,1888.54,1888.54,2840],["2012-04-03",1834.58,1861.56,1796.81,1807.6,39370],["2012-04-04",1861.56,1861.56,1775.22,1780.62,24320],["2012-04-05",1834.58,1834.58,1807.6,1807.6,1620],["2012-04-06",1802.2,1802.2,1753.64,1753.64,17740],["2012-04-09",1759.04,1796.81,1753.64,1796.81,5410],["2012-04-10",1802.2,1829.18,1802.2,1829.18,4210],["2012-04-11",1834.58,1856.16,1753.64,1856.16,3460],["2012-04-12",1812.99,1883.14,1807.6,1883.14,3810],["2012-04-13",1883.14,1883.14,1872.35,1872.35,1010],["2012-04-16",1872.35,1872.35,1834.58,1834.58,1120],["2012-04-17",1883.14,1888.54,1883.14,1888.54,1400],["2012-04-18",1861.56,1888.54,1802.2,1883.14,10600],["2012-04-19",1861.56,1861.56,1861.56,1861.56,730],["2012-04-20",1796.81,1829.18,1796.81,1829.18,1030],["2012-04-23",1829.18,1829.18,1742.85,1742.85,2960],["2012-04-24",1807.6,1829.18,1807.6,1829.18,1090],["2012-04-25",1829.18,1834.58,1829.18,1829.18,6490],["2012-04-26",1829.18,1834.58,1829.18,1829.18,9150],["2012-04-27",1834.58,1834.58,1829.18,1834.58,7410],["2012-05-02",1926.31,1926.31,1910.12,1926.31,70130],["2012-05-03",2018.04,2018.04,1942.49,2018.04,60560],["2012-05-04",2115.16,2115.16,2104.37,2109.76,33560],["2012-05-07",2212.29,2212.29,2109.76,2169.12,40090],["2012-05-08",2169.12,2169.12,2061.2,2125.95,22600],["2012-05-09",2125.95,2131.35,2023.43,2023.43,60550],["2012-05-10",2012.64,2023.43,2012.64,2018.04,38680],["2012-05-11",2018.04,2034.22,2018.04,2018.04,62500],["2012-05-14",2018.04,2018.04,1974.87,1974.87,8320],["2012-05-15",1904.72,1974.87,1893.93,1893.93,34700],["2012-05-16",1893.93,1893.93,1799.24,1839.82,19750],["2012-05-17",1839.82,1839.82,1765.42,1765.42,7390],["2012-05-18",1765.42,1765.42,1711.3,1711.3,9110],["2012-05-21",1711.3,1792.47,1711.3,1792.47,9540],["2012-05-22",1826.29,1833.06,1758.65,1758.65,4810],["2012-05-23",1724.83,1731.6,1691.01,1691.01,13370],["2012-05-24",1772.18,1772.18,1772.18,1772.18,10],["2012-05-25",1812.76,1826.29,1799.24,1826.29,1160],["2012-05-28",1826.29,1826.29,1799.24,1826.29,5510],["2012-05-29",1792.47,1819.53,1738.36,1819.53,3400],["2012-05-30",1819.53,1819.53,1812.76,1812.76,2690],["2012-05-31",1758.65,1758.65,1738.36,1738.36,1340],["2012-06-01",1738.36,1819.53,1738.36,1778.94,840],["2012-06-04",1792.47,1792.47,1691.01,1691.01,2050],["2012-06-05",1623.37,1691.01,1623.37,1691.01,5400],["2012-06-06",1657.19,1751.89,1657.19,1724.83,2780],["2012-06-07",1758.65,1792.47,1751.89,1758.65,6540],["2012-06-08",1758.65,1826.29,1758.65,1778.94,3220],["2012-06-11",1724.83,1785.71,1724.83,1745.12,190],["2012-06-12",1826.29,1826.29,1718.07,1799.24,2060],["2012-06-13",1724.83,1778.94,1724.83,1778.94,5050],["2012-06-14",1758.65,1778.94,1758.65,1778.94,1370],["2012-06-15",1778.94,1826.29,1778.94,1826.29,3120],["2012-06-18",1826.29,1833.06,1826.29,1826.29,5000],["2012-06-19",1826.29,1826.29,1819.53,1826.29,2770],["2012-06-20",1833.06,1833.06,1819.53,1819.53,7860],["2012-06-21",1826.29,1826.29,1812.76,1812.76,15460],["2012-06-22",1812.76,1812.76,1799.24,1799.24,6700],["2012-06-25",1799.24,1799.24,1765.42,1772.18,9400],["2012-06-26",1772.18,1772.18,1758.65,1758.65,7500],["2012-06-27",1758.65,1758.65,1745.12,1745.12,5290],["2012-06-28",1745.12,1745.12,1738.36,1745.12,4020],["2012-06-29",1758.65,1785.71,1758.65,1785.71,64010],["2012-07-02",1806.0,1826.29,1792.47,1792.47,9560],["2012-07-03",1792.47,1799.24,1758.65,1758.65,10910],["2012-07-04",1772.18,1785.71,1772.18,1785.71,8080],["2012-07-05",1758.65,1792.47,1758.65,1792.47,3300],["2012-07-06",1792.47,1792.47,1792.47,1792.47,300],["2012-07-09",1792.47,1860.11,1792.47,1826.29,20770],["2012-07-10",1839.82,1860.11,1839.82,1860.11,17250],["2012-07-11",1839.82,1887.17,1839.82,1887.17,5310],["2012-07-12",1893.93,1961.57,1887.17,1887.17,12330],["2012-07-13",1887.17,1907.46,1887.17,1907.46,3260],["2012-07-16",1893.93,1893.93,1893.93,1893.93,1680],["2012-07-17",1907.46,1907.46,1900.7,1900.7,16920],["2012-07-18",1900.7,1907.46,1893.93,1907.46,6340],["2012-07-19",1893.93,1920.99,1893.93,1920.99,5240],["2012-07-20",1893.93,1893.93,1880.4,1880.4,14040],["2012-07-23",1893.93,1893.93,1880.4,1893.93,29600],["2012-07-24",1860.11,1860.11,1860.11,1860.11,110],["2012-07-25",1860.11,1860.11,1860.11,1860.11,0],["2012-07-26",1860.11,1893.93,1826.29,1893.93,2050],["2012-07-27",1893.93,1893.93,1893.93,1893.93,0],["2012-07-30",1887.17,1887.17,1880.4,1880.4,2400],["2012-07-31",1839.82,1839.82,1839.82,1839.82,500],["2012-08-01",1853.35,1853.35,1839.82,1846.58,630],["2012-08-02",1846.58,1846.58,1846.58,1846.58,0],["2012-08-03",1839.82,1839.82,1839.82,1839.82,1000],["2012-08-06",1860.11,1860.11,1860.11,1860.11,1120],["2012-08-07",1880.4,1880.4,1880.4,1880.4,720],["2012-08-08",1880.4,1880.4,1880.4,1880.4,3910],["2012-08-09",1880.4,1880.4,1880.4,1880.4,120],["2012-08-10",1880.4,1880.4,1833.06,1833.06,3010],["2012-08-13",1839.82,1839.82,1826.29,1826.29,7500],["2012-08-14",1745.12,1893.93,1745.12,1826.29,120],["2012-08-15",1846.58,1846.58,1846.58,1846.58,490],["2012-08-16",1880.4,1880.4,1846.58,1846.58,190],["2012-08-17",1846.58,1846.58,1846.58,1846.58,0],["2012-08-20",1860.11,1860.11,1846.58,1860.11,2620],["2012-08-21",1778.94,1826.29,1778.94,1778.94,3040],["2012-08-22",1826.29,1839.82,1826.29,1839.82,2000],["2012-08-23",1826.29,1826.29,1806.0,1806.0,3000],["2012-08-24",1806.0,1806.0,1806.0,1806.0,600],["2012-08-27",1806.0,1806.0,1806.0,1806.0,5110],["2012-08-28",1806.0,1806.0,1806.0,1806.0,0],["2012-08-29",1806.0,1806.0,1806.0,1806.0,0],["2012-08-30",1860.11,1860.11,1860.11,1860.11,10],["2012-08-31",1860.11,1860.11,1860.11,1860.11,0],["2012-09-04",1826.29,1826.29,1826.29,1826.29,200],["2012-09-05",1839.82,1839.82,1839.82,1839.82,10],["2012-09-06",1853.35,1853.35,1853.35,1853.35,10],["2012-09-07",1826.29,1826.29,1826.29,1826.29,1160],["2012-09-10",1826.29,1826.29,1826.29,1826.29,0],["2012-09-11",1812.76,1812.76,1812.76,1812.76,400],["2012-09-12",1819.53,1819.53,1819.53,1819.53,20],["2012-09-13",1860.11,1907.46,1860.11,1893.93,7590],["2012-09-14",1927.75,1961.57,1927.75,1961.57,11780],["2012-09-17",1961.57,1961.57,1914.22,1961.57,2460],["2012-09-18",1900.7,1900.7,1866.88,1893.93,13010],["2012-09-19",1880.4,1893.93,1799.24,1893.93,4750],["2012-09-20",1812.76,1812.76,1799.24,1812.76,3110],["2012-09-21",1893.93,1893.93,1893.93,1893.93,10],["2012-09-24",1893.93,1893.93,1893.93,1893.93,2300],["2012-09-25",1893.93,1900.7,1893.93,1893.93,11090],["2012-09-26",1893.93,1893.93,1893.93,1893.93,2900],["2012-09-27",1893.93,1893.93,1893.93,1893.93,1100],["2012-09-28",1893.93,1893.93,1893.93,1893.93,0],["2012-10-01",1833.06,1833.06,1806.0,1812.76,8550],["2012-10-02",1812.76,1812.76,1812.76,1812.76,15330],["2012-10-03",1812.76,1812.76,1792.47,1792.47,170],["2012-10-04",1806.0,1806.0,1806.0,1806.0,1200],["2012-10-05",1893.93,1893.93,1893.93,1893.93,10],["2012-10-08",1893.93,1893.93,1893.93,1893.93,0],["2012-10-09",1893.93,1893.93,1893.93,1893.93,210],["2012-10-10",1893.93,1893.93,1893.93,1893.93,0],["2012-10-11",1893.93,1893.93,1893.93,1893.93,0],["2012-10-12",1893.93,1893.93,1893.93,1893.93,0],["2012-10-15",1893.93,1893.93,1893.93,1893.93,0],["2012-10-16",1893.93,1893.93,1893.93,1893.93,1000],["2012-10-17",1893.93,1893.93,1893.93,1893.93,1920],["2012-10-18",1893.93,1893.93,1893.93,1893.93,10],["2012-10-19",1893.93,1893.93,1893.93,1893.93,0],["2012-10-22",1893.93,1893.93,1893.93,1893.93,0],["2012-10-23",1988.63,1988.63,1900.7,1900.7,15030],["2012-10-24",1860.11,1860.11,1860.11,1860.11,20],["2012-10-25",1948.04,1948.04,1873.64,1873.64,230],["2012-10-26",1873.64,1873.64,1873.64,1873.64,0],["2012-10-29",1893.93,1927.75,1893.93,1927.75,690],["2012-10-30",1995.39,1995.39,1948.04,1948.04,850],["2012-10-31",1948.04,1961.57,1948.04,1961.57,1580],["2012-11-01",1961.57,1961.57,1961.57,1961.57,500],["2012-11-02",1961.57,1961.57,1961.57,1961.57,0],["2012-11-05",1948.04,1948.04,1893.93,1893.93,9100],["2012-11-06",1893.93,1893.93,1893.93,1893.93,0],["2012-11-07",1826.29,1893.93,1806.0,1893.93,160],["2012-11-08",1893.93,1893.93,1893.93,1893.93,1000],["2012-11-09",1893.93,1893.93,1806.0,1806.0,370],["2012-11-12",1826.29,1866.88,1826.29,1839.82,330],["2012-11-13",1893.93,1893.93,1893.93,1893.93,700],["2012-11-14",1893.93,1893.93,1893.93,1893.93,0],["2012-11-15",1893.93,1893.93,1893.93,1893.93,0],["2012-11-16",1860.11,1860.11,1860.11,1860.11,1000],["2012-11-19",1873.64,1873.64,1873.64,1873.64,220],["2012-11-20",1873.64,1873.64,1873.64,1873.64,0],["2012-11-21",1880.4,1927.75,1880.4,1927.75,60],["2012-11-22",1927.75,1927.75,1893.93,1907.46,3050],["2012-11-23",1927.75,1927.75,1927.75,1927.75,250],["2012-11-26",1927.75,1988.63,1927.75,1927.75,1380],["2012-11-27",1927.75,1927.75,1860.11,1860.11,3490],["2012-11-28",1948.04,1948.04,1948.04,1948.04,30],["2012-11-29",1866.88,1866.88,1866.88,1866.88,20],["2012-11-30",1948.04,1948.04,1948.04,1948.04,10],["2012-12-03",1948.04,1948.04,1948.04,1948.04,0],["2012-12-04",1948.04,1948.04,1948.04,1948.04,0],["2012-12-05",1934.52,1934.52,1893.93,1893.93,170],["2012-12-06",1927.75,1927.75,1927.75,1927.75,130],["2012-12-07",1948.04,1948.04,1927.75,1927.75,510],["2012-12-10",1995.39,1995.39,1934.52,1934.52,1120],["2012-12-11",1961.57,1961.57,1961.57,1961.57,50],["2012-12-12",1961.57,1968.34,1961.57,1968.34,50],["2012-12-13",1968.34,1968.34,1961.57,1961.57,1140],["2012-12-14",1961.57,1961.57,1961.57,1961.57,20],["2012-12-17",1940.56,1968.58,1933.55,1968.58,100],["2012-12-18",1961.57,1968.58,1961.57,1968.58,370],["2012-12-19",1961.57,1975.58,1961.57,1975.58,580],["2012-12-20",1975.58,1975.58,1975.58,1975.58,0],["2012-12-21",1961.57,1996.6,1961.57,1996.6,40],["2012-12-24",1961.57,1996.6,1961.57,1996.6,80],["2012-12-25",1961.57,1961.57,1961.57,1961.57,20],["2012-12-26",1989.6,1989.6,1989.6,1989.6,10],["2012-12-27",1989.6,2031.63,1989.6,2031.63,2130],["2012-12-28",2031.63,2031.63,2031.63,2031.63,230],["2013-01-02",2059.65,2059.65,2045.64,2045.64,2340],["2013-01-03",2066.66,2066.66,2066.66,2066.66,1200],["2013-01-04",2066.66,2066.66,2066.66,2066.66,0],["2013-01-07",2045.64,2066.66,1996.6,2066.66,4630],["2013-01-08",1996.6,2031.63,1996.6,2031.63,490],["2013-01-09",2031.63,2101.68,2031.63,2101.68,1010],["2013-01-10",2066.66,2066.66,2031.63,2031.63,1830],["2013-01-11",2073.66,2101.68,2038.63,2066.66,570],["2013-01-14",2073.66,2073.66,2059.65,2066.66,7500],["2013-01-15",2066.66,2066.66,2066.66,2066.66,5310],["2013-01-16",2066.66,2066.66,2059.65,2066.66,10560],["2013-01-17",2066.66,2066.66,2031.63,2031.63,2370],["2013-01-18",2052.65,2052.65,2017.62,2017.62,2230],["2013-01-21",2031.63,2031.63,2031.63,2031.63,6100],["2013-01-22",2066.66,2066.66,2038.63,2038.63,1430],["2013-01-23",2038.63,2038.63,2038.63,2038.63,0],["2013-01-24",2066.66,2066.66,2066.66,2066.66,1910],["2013-01-25",2073.66,2101.68,2059.65,2101.68,6170],["2013-01-28",2136.71,2136.71,2108.69,2136.71,5090],["2013-01-29",2283.83,2283.83,2283.83,2283.83,52530],["2013-01-30",2437.95,2437.95,2430.95,2437.95,13060],["2013-01-31",2451.97,2606.09,2451.97,2606.09,7410],["2013-02-01",2606.09,2606.09,2423.94,2423.94,6800],["2013-02-04",2262.81,2522.02,2262.81,2515.02,6250],["2013-02-05",2346.88,2501.0,2346.88,2486.99,2020],["2013-02-06",2486.99,2501.0,2479.99,2501.0,3400],["2013-02-07",2515.02,2536.03,2451.97,2451.97,14510],["2013-02-08",2557.05,2599.08,2458.97,2458.97,3100],["2013-02-18",2465.98,2620.1,2465.98,2613.09,7510],["2013-02-19",2592.08,2606.09,2494.0,2599.08,6480],["2013-02-20",2606.09,2606.09,2571.06,2592.08,5780],["2013-02-21",2606.09,2662.13,2606.09,2655.13,21800],["2013-02-22",2697.16,2802.25,2697.16,2732.19,20470],["2013-02-25",2872.3,2921.34,2760.21,2921.34,51980],["2013-02-26",3124.5,3124.5,3117.5,3124.5,152600],["2013-02-27",3313.66,3313.66,3012.41,3117.5,86360],["2013-02-28",3117.5,3117.5,3012.41,3012.41,21370],["2013-03-01",3012.41,3026.43,3012.41,3012.41,70790],["2013-03-04",3012.41,3194.56,3012.41,3152.53,97360],["2013-03-05",3362.7,3362.7,3278.63,3362.7,94960],["2013-03-06",3418.74,3586.88,3418.74,3586.88,44040],["2013-03-07",3783.03,3825.07,3712.98,3825.07,88950],["2013-03-08",3909.13,4049.25,3909.13,4021.22,71460],["2013-03-11",4063.26,4063.26,3825.07,4007.21,245800],["2013-03-12",3853.09,4007.21,3853.09,3993.2,103990],["2013-03-13",4035.23,4259.41,3993.2,4231.39,79750],["2013-03-14",4259.41,4525.63,4259.41,4525.63,109390],["2013-03-15",4749.81,4833.88,4735.8,4833.88,98480],["2013-03-18",4903.93,4931.95,4497.61,4497.61,93010],["2013-03-19",4217.38,4217.38,4189.36,4189.36,49690],["2013-03-20",3965.18,4469.58,3965.18,4371.5,282820],["2013-03-21",4483.59,4567.66,4091.28,4203.37,39360],["2013-03-22",4077.27,4119.3,3909.13,3909.13,188290],["2013-03-25",3698.97,3909.13,3698.97,3741.0,61410],["2013-03-26",3993.2,3993.2,3923.15,3993.2,25140],["2013-03-27",3853.09,4259.41,3853.09,4259.41,144700],["2013-03-28",4343.48,4469.58,4147.32,4161.34,45620],["2013-03-29",4161.34,4203.37,3993.2,4203.37,25650],["2013-04-01",4203.37,4203.37,3923.15,4007.21,31920],["2013-04-02",4007.21,4217.38,3993.2,4161.34,63090],["2013-04-03",4021.22,4161.34,4021.22,4161.34,60470],["2013-04-04",4161.34,4231.39,4105.29,4231.39,113940],["2013-04-05",4273.43,4273.43,4189.36,4259.41,55390],["2013-04-08",4203.37,4231.39,4133.31,4175.35,89820],["2013-04-09",4175.35,4189.36,4091.28,4133.31,50160],["2013-04-10",4189.36,4245.4,4119.3,4189.36,76260],["2013-04-11",4203.37,4217.38,4049.25,4049.25,61720],["2013-04-12",4007.21,4133.31,4007.21,4133.31,33780],["2013-04-15",4133.31,4161.34,4007.21,4007.21,23550],["2013-04-16",3811.06,4035.23,3811.06,4035.23,28760],["2013-04-17",4063.26,4063.26,3923.15,4021.22,20360],["2013-04-18",4021.22,4021.22,3923.15,3951.17,45750],["2013-04-22",3979.19,4035.23,3951.17,3993.2,32650],["2013-04-23",4021.22,4105.29,4007.21,4105.29,29940],["2013-04-24",4133.31,4133.31,4007.21,4077.27,22170],["2013-04-25",4077.27,4077.27,3993.2,3993.2,25210],["2013-04-26",3951.17,4035.23,3951.17,3951.17,7040],["2013-05-02",3853.09,3951.17,3783.03,3853.09,45390],["2013-05-03",3825.07,3853.09,3783.03,3783.03,24050],["2013-05-06",3853.09,3923.15,3853.09,3923.15,16080],["2013-05-07",3979.19,3979.19,3853.09,3853.09,5130],["2013-05-08",3909.13,3909.13,3825.07,3825.07,7770],["2013-05-09",3811.06,3853.09,3811.06,3839.08,19420],["2013-05-10",3923.15,3923.15,3839.08,3853.09,22940],["2013-05-13",3923.15,3923.15,3853.09,3909.13,17380],["2013-05-14",3923.15,3937.16,3853.09,3853.09,16470],["2013-05-15",3909.13,3909.13,3853.09,3853.09,3670],["2013-05-16",3853.09,4063.26,3853.09,4063.26,61190],["2013-05-17",4063.26,4343.48,4063.26,4343.48,198090],["2013-05-20",4581.67,4581.67,4385.52,4385.52,26960],["2013-05-21",4413.54,4413.54,4287.44,4343.48,17440],["2013-05-22",4408.1,4479.89,4408.1,4451.17,31230],["2013-05-23",4393.74,4479.89,4207.08,4336.3,23050],["2013-05-24",4264.51,4307.59,4250.15,4278.87,29300],["2013-05-27",4365.02,4451.17,4350.66,4393.74,28530],["2013-05-28",4379.38,4408.1,4307.59,4408.1,8640],["2013-05-29",4508.61,4508.61,4307.59,4379.38,24430],["2013-05-30",4379.38,4379.38,4307.59,4307.59,7030],["2013-05-31",4307.59,4350.66,4235.79,4235.79,25490],["2013-06-03",4293.23,4293.23,4164.0,4192.72,21290],["2013-06-04",4192.72,4250.15,4178.36,4250.15,10290],["2013-06-05",4264.51,4264.51,4221.43,4221.43,2430],["2013-06-06",4250.15,4250.15,4164.0,4221.43,21790],["2013-06-07",4278.87,4278.87,4178.36,4178.36,7900],["2013-06-10",4164.0,4250.15,4164.0,4164.0,28590],["2013-06-11",4192.72,4293.23,4164.0,4207.08,21820],["2013-06-12",4207.08,4207.08,4106.56,4120.92,25370],["2013-06-13",4106.56,4149.64,4020.41,4149.64,30530],["2013-06-14",4207.08,4207.08,4092.21,4092.21,8950],["2013-06-17",4049.13,4049.13,3991.7,3991.7,24160],["2013-06-18",4020.41,4077.85,4006.05,4006.05,8230],["2013-06-19",3962.98,4092.21,3962.98,4092.21,1740],["2013-06-20",4034.77,4049.13,3991.7,3991.7,10810],["2013-06-21",3905.54,4020.41,3905.54,3991.7,8430],["2013-06-24",3991.7,3991.7,3919.9,3919.9,3880],["2013-06-25",3891.19,3891.19,3805.03,3833.75,22410],["2013-06-26",3833.75,3905.54,3833.75,3905.54,1060],["2013-06-27",3891.19,3948.62,3876.83,3876.83,17350],["2013-06-28",3905.54,3948.62,3876.83,3876.83,20570],["2013-07-01",3876.83,3905.54,3805.03,3805.03,21380],["2013-07-02",3891.19,3891.19,3776.32,3790.68,25780],["2013-07-03",3805.03,3805.03,3776.32,3790.68,12250],["2013-07-04",3761.96,3805.03,3761.96,3805.03,9220],["2013-07-05",3805.03,3805.03,3747.6,3747.6,13550],["2013-07-08",3776.32,3776.32,3733.24,3747.6,7140],["2013-07-09",3718.88,3833.75,3718.88,3819.39,3440],["2013-07-10",3819.39,3833.75,3790.68,3833.75,2560],["2013-07-11",3805.03,3805.03,3733.24,3761.96,3010],["2013-07-12",3776.32,3891.19,3761.96,3876.83,8460],["2013-07-15",3876.83,3876.83,3805.03,3805.03,9020],["2013-07-16",3991.7,3991.7,3833.75,3919.9,770],["2013-07-17",3790.68,3876.83,3790.68,3833.75,2380],["2013-07-18",3805.03,3862.47,3790.68,3862.47,2480],["2013-07-19",3948.62,3948.62,3819.39,3819.39,1900],["2013-07-22",3862.47,3919.9,3862.47,3891.19,16210],["2013-07-23",3891.19,4120.92,3891.19,4020.41,129580],["2013-07-24",4092.21,4092.21,3876.83,3977.34,10600],["2013-07-25",3919.9,4034.77,3919.9,4006.05,16400],["2013-07-26",4006.05,4006.05,3876.83,3905.54,24690],["2013-07-29",3905.54,3977.34,3862.47,3876.83,2760],["2013-07-30",3833.75,3905.54,3733.24,3905.54,9100],["2013-07-31",3790.68,3848.11,3733.24,3848.11,14270],["2013-08-01",3733.24,3848.11,3733.24,3819.39,16410],["2013-08-02",3819.39,3876.83,3819.39,3833.75,2330],["2013-08-05",3848.11,3876.83,3805.03,3876.83,14280],["2013-08-06",3905.54,4049.13,3848.11,4034.77,51310],["2013-08-07",4063.49,4307.59,4049.13,4307.59,151430],["2013-08-08",4451.17,4566.04,4307.59,4393.74,70690],["2013-08-09",4537.32,4537.32,4307.59,4379.38,42360],["2013-08-12",4120.92,4422.45,4120.92,4307.59,30210],["2013-08-13",4307.59,4307.59,4135.28,4149.64,23090],["2013-08-14",4063.49,4164.0,4034.77,4164.0,8050],["2013-08-15",4164.0,4207.08,4135.28,4135.28,31390],["2013-08-16",4293.23,4336.3,4106.56,4336.3,22970],["2013-08-19",4393.74,4393.74,4235.79,4278.87,27260],["2013-08-20",4235.79,4566.04,4235.79,4508.61,104030],["2013-08-21",4465.53,4795.78,4465.53,4723.99,61530],["2013-08-22",4738.34,4738.34,4393.74,4580.4,35810],["2013-08-23",4594.76,4594.76,4307.59,4451.17,33620],["2013-08-26",4652.19,4652.19,4422.45,4422.45,11090],["2013-08-27",4422.45,4422.45,4336.3,4350.66,23900],["2013-08-28",4207.08,4336.3,4092.21,4235.79,37160],["2013-08-29",4192.72,4278.87,4192.72,4278.87,3720],["2013-08-30",4278.87,4336.3,4221.43,4336.3,21440],["2013-09-03",4336.3,4522.96,4336.3,4451.17,49080],["2013-09-04",4479.89,4479.89,4336.3,4365.02,20170],["2013-09-05",4479.89,4479.89,4365.02,4422.45,5950],["2013-09-06",4379.38,4408.1,4307.59,4408.1,7710],["2013-09-09",4422.45,4436.81,4307.59,4307.59,9280],["2013-09-10",4422.45,4422.45,4307.59,4336.3,9310],["2013-09-11",4336.3,4350.66,4307.59,4307.59,12600],["2013-09-12",4336.3,4365.02,4321.94,4321.94,5890],["2013-09-13",4321.94,4321.94,4264.51,4264.51,36300],["2013-09-16",4178.36,4336.3,4178.36,4264.51,23450],["2013-09-17",4264.51,4278.87,4250.15,4250.15,8250],["2013-09-18",4235.79,4235.79,4207.08,4207.08,12760],["2013-09-19",4250.15,4250.15,4221.43,4235.79,5600],["2013-09-20",4235.79,4264.51,4235.79,4235.79,9290],["2013-09-23",4422.45,4422.45,4207.08,4278.87,59700],["2013-09-24",4278.87,4350.66,4264.51,4307.59,7880],["2013-09-25",4350.66,4408.1,4307.59,4350.66,12880],["2013-09-26",4379.38,4379.38,4307.59,4350.66,12470],["2013-09-27",4422.45,4422.45,4307.59,4350.66,5220],["2013-09-30",4350.66,4422.45,4321.94,4321.94,8680],["2013-10-01",4321.94,4321.94,4278.87,4307.59,21710],["2013-10-02",4321.94,4566.04,4307.59,4307.59,30890],["2013-10-03",4422.45,4422.45,4307.59,4408.1,7260],["2013-10-04",4408.1,4408.1,4307.59,4307.59,7710],["2013-10-07",4408.1,4436.81,4293.23,4293.23,7830],["2013-10-08",4321.94,4436.81,4307.59,4422.45,42660],["2013-10-09",4422.45,4422.45,4336.3,4408.1,16280],["2013-10-10",4422.45,4422.45,4336.3,4350.66,12140],["2013-10-11",4321.94,4350.66,4321.94,4350.66,10210],["2013-10-14",4408.1,4408.1,4350.66,4393.74,6220],["2013-10-15",4393.74,4422.45,4393.74,4408.1,11180],["2013-10-16",4422.45,4451.17,4379.38,4379.38,14350],["2013-10-17",4393.74,4522.96,4379.38,4422.45,7970],["2013-10-18",4422.45,4422.45,4422.45,4422.45,0],["2013-10-21",4379.38,4522.96,4365.02,4422.45,46290],["2013-10-22",4422.45,4479.89,4379.38,4379.38,37710],["2013-10-23",4379.38,4522.96,4379.38,4451.17,12480],["2013-10-24",4451.17,4451.17,4393.74,4393.74,25420],["2013-10-25",4393.74,4451.17,4379.38,4436.81,26250],["2013-10-28",4436.81,4436.81,4321.94,4321.94,41670],["2013-10-29",4307.59,4365.02,4207.08,4307.59,21790],["2013-10-30",4336.3,4336.3,4307.59,4321.94,13950],["2013-10-31",4307.59,4307.59,4293.23,4307.59,8720],["2013-11-01",4307.59,4307.59,4278.87,4307.59,30170],["2013-11-04",4379.38,4379.38,4379.38,4379.38,650],["2013-11-05",4321.94,4321.94,4307.59,4321.94,13150],["2013-11-06",4321.94,4350.66,4307.59,4336.3,15700],["2013-11-07",4336.3,4350.66,4321.94,4350.66,17340],["2013-11-08",4307.59,4336.3,4307.59,4321.94,10150],["2013-11-11",4307.59,4336.3,4307.59,4321.94,7680],["2013-11-12",4307.59,4336.3,4293.23,4293.23,14790],["2013-11-13",4307.59,4451.17,4307.59,4408.1,22510],["2013-11-14",4408.1,4408.1,4336.3,4336.3,2060],["2013-11-15",4321.94,4422.45,4307.59,4422.45,9100],["2013-11-18",4336.3,4408.1,4336.3,4350.66,5400],["2013-11-19",4350.66,4393.74,4350.66,4393.74,18830],["2013-11-20",4393.74,4393.74,4336.3,4379.38,6690],["2013-11-21",4379.38,4436.81,4336.3,4336.3,8600],["2013-11-22",4336.3,4336.3,4307.59,4307.59,32150],["2013-11-25",4307.59,4336.3,4307.59,4336.3,14980],["2013-11-26",4365.02,4393.74,4321.94,4321.94,6300],["2013-11-27",4321.94,4365.02,4307.59,4365.02,7380],["2013-11-28",4350.66,4350.66,4307.59,4307.59,4020],["2013-11-29",4321.94,4321.94,4293.23,4307.59,9370],["2013-12-02",4336.3,4336.3,4293.23,4336.3,3510],["2013-12-03",4336.3,4350.66,4336.3,4350.66,3100],["2013-12-04",4293.23,4365.02,4293.23,4293.23,19560],["2013-12-05",4307.59,4307.59,4293.23,4293.23,9690],["2013-12-06",4307.59,4307.59,4293.23,4293.23,11390],["2013-12-09",4293.23,4307.59,4293.23,4293.23,18140],["2013-12-10",4336.3,4336.3,4278.87,4278.87,5070],["2013-12-11",4293.23,4293.23,4278.87,4278.87,7500],["2013-12-12",4250.15,4307.59,4250.15,4307.59,14410],["2013-12-13",4264.51,4278.87,4264.51,4278.87,5090],["2013-12-16",4178.36,4293.23,4178.36,4293.23,2570],["2013-12-17",4293.23,4293.23,4264.51,4293.23,1040],["2013-12-18",4278.87,4293.23,4278.87,4293.23,2920],["2013-12-19",4278.87,4278.87,4278.87,4278.87,4700],["2013-12-20",4278.87,4293.23,4278.87,4293.23,2500],["2013-12-23",4307.59,4321.94,4307.59,4307.59,16720],["2013-12-24",4307.59,4336.3,4307.59,4336.3,10770],["2013-12-25",4336.3,4336.3,4278.87,4278.87,8960],["2013-12-26",4336.3,4393.74,4336.3,4393.74,4390],["2013-12-27",4365.02,4451.17,4350.66,4451.17,5910],["2013-12-30",4451.17,4451.17,4451.17,4451.17,0],["2013-12-31",4379.38,4422.45,4264.51,4422.45,11070],["2014-01-02",4422.45,4422.45,4422.45,4422.45,0],["2014-01-03",4393.74,4393.74,4393.74,4393.74,10],["2014-01-06",4278.87,4379.38,4250.15,4379.38,11790],["2014-01-07",4278.87,4350.66,4250.15,4350.66,4620],["2014-01-08",4235.79,4350.66,4235.79,4350.66,5060],["2014-01-09",4278.87,4350.66,4250.15,4278.87,11800],["2014-01-10",4350.66,4350.66,4278.87,4350.66,4160],["2014-01-13",4307.59,4321.94,4293.23,4293.23,3530],["2014-01-14",4350.66,4350.66,4293.23,4293.23,1110],["2014-01-15",4293.23,4307.59,4293.23,4293.23,15880],["2014-01-16",4293.23,4321.94,4293.23,4293.23,14350],["2014-01-17",4293.23,4307.59,4293.23,4293.23,15140],["2014-01-20",4293.23,4336.3,4264.51,4336.3,8990],["2014-01-21",4336.3,4336.3,4307.59,4336.3,7440],["2014-01-22",4336.3,4350.66,4321.94,4350.66,13600],["2014-01-23",4350.66,4350.66,4321.94,4336.3,6860],["2014-01-24",4307.59,4336.3,4307.59,4336.3,1060],["2014-01-27",4321.94,4350.66,4293.23,4350.66,6010],["2014-02-06",4350.66,4365.02,4350.66,4365.02,6660],["2014-02-07",4379.38,4566.04,4379.38,4465.53,11020],["2014-02-10",4465.53,4767.06,4465.53,4767.06,73790],["2014-02-11",4881.93,4881.93,4781.42,4810.14,27250],["2014-02-12",4824.5,4824.5,4767.06,4767.06,13100],["2014-02-13",4752.7,4810.14,4609.12,4609.12,9820],["2014-02-14",4594.76,4609.12,4537.32,4594.76,11030],["2014-02-17",4594.76,4795.78,4551.68,4709.63,10290],["2014-02-18",4637.83,4738.34,4637.83,4723.99,5460],["2014-02-19",4723.99,4723.99,4652.19,4709.63,16220],["2014-02-20",4723.99,4723.99,4422.45,4594.76,23710],["2014-02-21",4609.12,4609.12,4537.32,4594.76,3920],["2014-02-24",4594.76,4652.19,4551.68,4566.04,3540],["2014-02-25",4537.32,4566.04,4537.32,4566.04,10980],["2014-02-26",4594.76,4594.76,4551.68,4566.04,9150],["2014-02-27",4580.4,4623.48,4566.04,4623.48,1860],["2014-02-28",4623.48,4623.48,4566.04,4609.12,2960],["2014-03-03",4609.12,4623.48,4566.04,4609.12,6450],["2014-03-04",4594.76,4594.76,4594.76,4594.76,2030],["2014-03-05",4336.3,4594.76,4336.3,4594.76,5090],["2014-03-06",4594.76,4594.76,4594.76,4594.76,5900],["2014-03-07",4594.76,4609.12,4594.76,4609.12,22500],["2014-03-10",4307.59,4594.76,4307.59,4522.96,1030],["2014-03-11",4551.68,4594.76,4537.32,4594.76,1720],["2014-03-12",4594.76,4738.34,4566.04,4738.34,13540],["2014-03-13",4738.34,4824.5,4738.34,4767.06,7570],["2014-03-14",4680.91,4767.06,4680.91,4738.34,1590],["2014-03-17",4609.12,4723.99,4408.1,4408.1,3380],["2014-03-18",4666.55,4709.63,4666.55,4695.27,6740],["2014-03-19",4695.27,4695.27,4609.12,4695.27,1210],["2014-03-20",4609.12,4680.91,4609.12,4637.83,1930],["2014-03-21",4666.55,4666.55,4623.48,4637.83,9510],["2014-03-24",4637.83,4637.83,4580.4,4623.48,9670],["2014-03-25",4623.48,4623.48,4594.76,4594.76,4250],["2014-03-26",4580.4,4594.76,4580.4,4594.76,210],["2014-03-27",4580.4,4594.76,4522.96,4580.4,11050],["2014-03-28",4580.4,4580.4,4522.96,4566.04,6340],["2014-03-31",4522.96,4580.4,4522.96,4537.32,6410],["2014-04-01",4537.32,4566.04,4451.17,4479.89,17000],["2014-04-02",4465.53,4522.96,4451.17,4479.89,9960],["2014-04-03",4479.89,4494.25,4451.17,4494.25,4090],["2014-04-04",4451.17,4594.76,4451.17,4594.76,6350],["2014-04-07",4522.96,4537.32,4494.25,4537.32,2880],["2014-04-08",4451.17,4738.34,4451.17,4522.96,450],["2014-04-10",4494.25,4522.96,4494.25,4522.96,3150],["2014-04-11",4551.68,4551.68,4451.17,4522.96,5070],["2014-04-14",4522.96,4537.32,4522.96,4537.32,15980],["2014-04-15",4522.96,4551.68,4494.25,4494.25,2060],["2014-04-16",4494.25,4494.25,4436.81,4436.81,4400],["2014-04-17",4436.81,4451.17,4365.02,4379.38,3650],["2014-04-18",4422.45,4422.45,4350.66,4379.38,6570],["2014-04-21",4307.59,4379.38,4307.59,4379.38,600],["2014-04-22",4178.36,4307.59,4178.36,4307.59,3370],["2014-04-23",4307.59,4307.59,4307.59,4307.59,200],["2014-04-24",4393.74,4393.74,4393.74,4393.74,350],["2014-04-25",4192.72,4379.38,4192.72,4336.3,2700],["2014-04-28",4336.3,4350.66,4336.3,4350.66,3230],["2014-04-29",4336.3,4350.66,4336.3,4350.66,2160],["2014-05-05",4307.59,4336.3,4307.59,4336.3,1520],["2014-05-06",4135.28,4307.59,4135.28,4307.59,220],["2014-05-07",4321.94,4350.66,4321.94,4350.66,5000],["2014-05-08",4092.21,4164.0,4049.13,4049.13,12000],["2014-05-09",4164.0,4207.08,4063.49,4063.49,2340],["2014-05-12",4049.13,4049.13,3790.68,4020.41,6530],["2014-05-13",4006.05,4006.05,3776.32,3776.32,2220],["2014-05-14",3876.83,3948.62,3876.83,3948.62,10960],["2014-05-15",4020.41,4020.41,3876.83,3991.7,3210],["2014-05-16",3891.19,4020.41,3891.19,3977.34,14820],["2014-05-19",3948.62,4006.05,3919.9,4006.05,5100],["2014-05-20",4020.41,4049.13,4006.05,4006.05,10910],["2014-05-21",4020.41,4049.13,4006.05,4020.41,11420],["2014-05-22",4202.47,4202.47,4065.93,4081.1,5690],["2014-05-23",4081.1,4096.27,3944.56,4081.1,150],["2014-05-26",4020.41,4020.41,3944.56,4020.41,1050],["2014-05-27",3990.07,4050.76,3990.07,4050.76,3320],["2014-05-28",3990.07,4050.76,3990.07,4050.76,5890],["2014-05-29",4050.76,4050.76,4020.41,4020.41,1300],["2014-05-30",4020.41,4081.1,4020.41,4081.1,2740],["2014-06-02",4111.44,4111.44,4081.1,4111.44,11830],["2014-06-03",4111.44,4141.78,4111.44,4141.78,1420],["2014-06-04",4156.96,4172.13,4156.96,4156.96,5120],["2014-06-05",4172.13,4187.3,4172.13,4187.3,3430],["2014-06-06",4202.47,4202.47,4156.96,4187.3,4510],["2014-06-09",4187.3,4187.3,4172.13,4172.13,6930],["2014-06-10",4096.27,4141.78,4096.27,4141.78,1520],["2014-06-11",4126.61,4126.61,4111.44,4126.61,6150],["2014-06-12",4141.78,4141.78,4081.1,4096.27,6520],["2014-06-13",4096.27,4126.61,4096.27,4096.27,7480],["2014-06-16",4081.1,4096.27,4081.1,4096.27,2670],["2014-06-17",4096.27,4111.44,4096.27,4096.27,7810],["2014-06-18",4096.27,4096.27,4035.58,4050.76,11230],["2014-06-19",4050.76,4050.76,4050.76,4050.76,2710],["2014-06-20",4020.41,4081.1,4020.41,4081.1,230],["2014-06-23",4081.1,4081.1,4081.1,4081.1,600],["2014-06-24",4065.93,4065.93,4020.41,4020.41,2360],["2014-06-25",4005.24,4035.58,3974.9,4035.58,8630],["2014-06-26",4065.93,4081.1,4035.58,4081.1,9840],["2014-06-27",4005.24,4050.76,4005.24,4050.76,1410],["2014-06-30",4005.24,4050.76,4005.24,4050.76,230],["2014-07-01",4020.41,4050.76,4020.41,4050.76,1950],["2014-07-02",4050.76,4081.1,4050.76,4081.1,40320],["2014-07-03",4081.1,4081.1,4050.76,4081.1,2450],["2014-07-04",4081.1,4096.27,4081.1,4096.27,3010],["2014-07-07",4081.1,4111.44,4081.1,4111.44,142680],["2014-07-08",4141.78,4141.78,4005.24,4096.27,21390],["2014-07-09",4111.44,4111.44,4111.44,4111.44,110],["2014-07-10",4065.93,4111.44,4065.93,4111.44,80],["2014-07-11",4111.44,4111.44,4050.76,4096.27,1370],["2014-07-14",4081.1,4111.44,4020.41,4050.76,4880],["2014-07-15",4035.58,4096.27,4035.58,4081.1,23890],["2014-07-16",4081.1,4126.61,4081.1,4126.61,6710],["2014-07-17",4096.27,4126.61,4096.27,4126.61,4020],["2014-07-18",4111.44,4172.13,4096.27,4172.13,8450],["2014-07-21",4187.3,4187.3,4141.78,4141.78,550],["2014-07-22",4141.78,4141.78,4035.58,4141.78,2260],["2014-07-23",4050.76,4065.93,4050.76,4065.93,1330],["2014-07-24",4050.76,4156.96,4050.76,4156.96,2020],["2014-07-25",4081.1,4096.27,4081.1,4081.1,1610],["2014-07-28",4035.58,4065.93,4020.41,4050.76,4330],["2014-07-29",4065.93,4065.93,4035.58,4035.58,4040],["2014-07-30",4111.44,4111.44,4111.44,4111.44,10],["2014-07-31",4035.58,4096.27,4035.58,4096.27,910],["2014-08-01",4096.27,4111.44,4096.27,4111.44,510],["2014-08-04",4111.44,4111.44,4111.44,4111.44,0],["2014-08-05",4096.27,4111.44,4096.27,4111.44,1500],["2014-08-06",4126.61,4126.61,4065.93,4111.44,1420],["2014-08-07",4065.93,4096.27,4065.93,4096.27,460],["2014-08-08",4096.27,4096.27,4081.1,4081.1,1500],["2014-08-11",4065.93,4096.27,4065.93,4096.27,50],["2014-08-12",4096.27,4096.27,4096.27,4096.27,0],["2014-08-13",4096.27,4126.61,4096.27,4126.61,2230],["2014-08-14",4141.78,4172.13,4141.78,4156.96,9390],["2014-08-15",4141.78,4141.78,4141.78,4141.78,290],["2014-08-18",4172.13,4172.13,4156.96,4156.96,700],["2014-08-19",4187.3,4187.3,4156.96,4156.96,910],["2014-08-20",4172.13,4172.13,4172.13,4172.13,10],["2014-08-21",4172.13,4172.13,4156.96,4156.96,2800],["2014-08-22",4156.96,4263.16,4156.96,4263.16,12200],["2014-08-25",4278.33,4369.35,4278.33,4369.35,10880],["2014-08-26",4399.7,4460.38,4384.53,4430.04,14260],["2014-08-27",4490.73,4490.73,4399.7,4445.21,3420],["2014-08-28",4399.7,4475.55,4399.7,4445.21,4670],["2014-08-29",4399.7,4430.04,4369.35,4430.04,4110],["2014-09-03",4308.67,4399.7,4308.67,4399.7,860],["2014-09-04",4399.7,4399.7,4354.18,4399.7,3250],["2014-09-05",4399.7,4399.7,4399.7,4399.7,7170],["2014-09-08",4399.7,4399.7,4399.7,4399.7,1010],["2014-09-09",4399.7,4399.7,4339.01,4339.01,5800],["2014-09-10",4430.04,4430.04,4323.84,4414.87,5500],["2014-09-11",4399.7,4430.04,4339.01,4339.01,5050],["2014-09-12",4399.7,4399.7,4384.53,4384.53,16520],["2014-09-15",4399.7,4399.7,4384.53,4399.7,4590],["2014-09-16",4399.7,4399.7,4399.7,4399.7,2000],["2014-09-17",4399.7,4627.27,4384.53,4551.41,67800],["2014-09-18",4566.58,4581.75,4536.24,4551.41,47620],["2014-09-19",4536.24,4536.24,4490.73,4505.9,110],["2014-09-22",4551.41,4551.41,4399.7,4551.41,33830],["2014-09-23",4430.04,4551.41,4430.04,4551.41,23750],["2014-09-24",4475.55,4581.75,4475.55,4581.75,7800],["2014-09-25",4596.93,4612.1,4475.55,4551.41,17170],["2014-09-26",4551.41,4551.41,4490.73,4551.41,3450],["2014-09-29",4521.07,4551.41,4521.07,4551.41,5650],["2014-09-30",4475.55,4551.41,4475.55,4551.41,2600],["2014-10-01",4521.07,4551.41,4475.55,4551.41,18590],["2014-10-02",4521.07,4551.41,4521.07,4551.41,40],["2014-10-03",4505.9,4551.41,4505.9,4551.41,37010],["2014-10-06",4521.07,4551.41,4475.55,4551.41,3950],["2014-10-07",4536.24,4581.75,4536.24,4581.75,1800],["2014-10-08",4551.41,4551.41,4475.55,4551.41,7310],["2014-10-09",4551.41,4551.41,4460.38,4460.38,11010],["2014-10-10",4460.38,4460.38,4445.21,4445.21,5050],["2014-10-13",4445.21,4521.07,4445.21,4521.07,110],["2014-10-14",4369.35,4536.24,4369.35,4521.07,3880],["2014-10-15",4521.07,4536.24,4521.07,4536.24,1010],["2014-10-16",4536.24,4551.41,4536.24,4551.41,14600],["2014-10-17",4354.18,4566.58,4354.18,4551.41,23510],["2014-10-20",4490.73,4551.41,4475.55,4551.41,3020],["2014-10-21",4490.73,4551.41,4490.73,4551.41,13110],["2014-10-22",4551.41,4551.41,4505.9,4551.41,20520],["2014-10-23",4551.41,4551.41,4551.41,4551.41,1320],["2014-10-24",4521.07,4521.07,4475.55,4475.55,2960],["2014-10-27",4475.55,4475.55,4399.7,4399.7,10610],["2014-10-28",4490.73,4490.73,4399.7,4475.55,10500],["2014-10-29",4475.55,4490.73,4475.55,4490.73,2200],["2014-10-30",4414.87,4460.38,4354.18,4460.38,3020],["2014-10-31",4475.55,4490.73,4475.55,4490.73,80],["2014-11-03",4475.55,4475.55,4475.55,4475.55,200],["2014-11-04",4475.55,4505.9,4430.04,4505.9,3530],["2014-11-05",4445.21,4505.9,4430.04,4505.9,1010],["2014-11-06",4505.9,4505.9,4445.21,4505.9,630],["2014-11-07",4430.04,4536.24,4430.04,4536.24,6170],["2014-11-10",4536.24,4566.58,4536.24,4566.58,7650],["2014-11-11",4521.07,4566.58,4521.07,4566.58,4560],["2014-11-12",4566.58,4566.58,4566.58,4566.58,0],["2014-11-13",4551.41,4581.75,4551.41,4581.75,2700],["2014-11-14",4566.58,4900.35,4566.58,4900.35,188560],["2014-11-17",4900.35,5234.12,4900.35,5234.12,170470],["2014-11-18",5385.84,5583.06,5385.84,5461.69,122730],["2014-11-19",5309.98,5461.69,5158.27,5340.32,113880],["2014-11-20",5340.32,5385.84,5158.27,5385.84,76750],["2014-11-21",5234.12,5385.84,5097.58,5173.44,26740],["2014-11-24",5036.89,5127.92,4854.84,4854.84,22470],["2014-11-25",4854.84,5082.41,4854.84,5036.89,16900],["2014-11-26",4976.21,5067.24,4824.5,5036.89,17540],["2014-11-27",4915.52,5006.55,4794.15,4961.04,12530],["2014-11-28",5006.55,5006.55,4854.84,4915.52,29280],["2014-12-01",4870.01,4915.52,4824.5,4854.84,9950],["2014-12-02",4854.84,5158.27,4854.84,5143.09,4130],["2014-12-03",5143.09,5143.09,5036.89,5127.92,9830],["2014-12-04",5097.58,5476.86,5082.41,5218.95,9750],["2014-12-05",5188.61,5203.78,5097.58,5158.27,1940],["2014-12-08",5052.07,5188.61,4991.38,5158.27,25370],["2014-12-09",4976.21,5143.09,4870.01,4870.01,18460],["2014-12-10",5082.41,5097.58,4854.84,4885.18,6310],["2014-12-11",4854.84,5143.09,4854.84,5143.09,15630],["2014-12-12",4930.7,5052.07,4885.18,5052.07,3610],["2014-12-15",4930.7,5082.41,4930.7,5082.41,1530],["2014-12-16",4976.21,5082.41,4854.84,5067.24,5970],["2014-12-17",4900.35,4900.35,4718.3,4718.3,50690],["2014-12-18",4445.21,4900.35,4445.21,4718.3,8920],["2014-12-19",4900.35,4900.35,4778.98,4778.98,9020],["2014-12-22",4763.81,4809.32,4763.81,4778.98,12370],["2014-12-23",4778.98,4854.84,4778.98,4778.98,12300],["2014-12-24",4778.98,4794.15,4778.98,4778.98,6660],["2014-12-25",4870.01,5006.55,4763.81,4778.98,17060],["2014-12-26",4748.64,4915.52,4748.64,4915.52,3630],["2014-12-29",4733.47,4900.35,4703.12,4703.12,19620],["2014-12-30",4703.12,4854.84,4672.78,4854.84,5490],["2014-12-31",4794.15,4854.84,4794.15,4854.84,5090],["2015-01-05",4854.84,4854.84,4854.84,4854.84,7010],["2015-01-06",4839.67,4839.67,4794.15,4794.15,650],["2015-01-07",4794.15,4854.84,4794.15,4809.32,6160],["2015-01-08",4809.32,4809.32,4778.98,4778.98,6700],["2015-01-09",4733.47,4809.32,4733.47,4778.98,16260],["2015-01-12",4824.5,4824.5,4718.3,4718.3,15600],["2015-01-13",4703.12,4748.64,4703.12,4748.64,8860],["2015-01-14",4733.47,4778.98,4672.78,4763.81,8120],["2015-01-15",4794.15,4794.15,4778.98,4794.15,3410],["2015-01-16",4824.5,4870.01,4809.32,4809.32,3060],["2015-01-19",4809.32,5143.09,4809.32,5082.41,14130],["2015-01-20",4991.38,5052.07,4991.38,5052.07,2020],["2015-01-21",5052.07,5052.07,4930.7,5006.55,7400],["2015-01-22",4930.7,4976.21,4930.7,4930.7,18930],["2015-01-23",4930.7,5006.55,4900.35,5006.55,1040],["2015-01-26",4900.35,5082.41,4900.35,5082.41,14980],["2015-01-27",4930.7,5036.89,4930.7,4930.7,4580],["2015-01-28",5006.55,5006.55,5006.55,5006.55,10],["2015-01-29",4930.7,4961.04,4930.7,4945.87,3760],["2015-01-30",4930.7,4945.87,4930.7,4930.7,18740],["2015-02-02",4915.52,4930.7,4900.35,4930.7,2600],["2015-02-03",4991.38,4991.38,4991.38,4991.38,10],["2015-02-04",4991.38,5006.55,4945.87,4961.04,3930],["2015-02-05",4991.38,5021.72,4991.38,5021.72,15500],["2015-02-06",5021.72,5021.72,5021.72,5021.72,0],["2015-02-09",4945.87,5021.72,4945.87,5021.72,2460],["2015-02-10",5036.89,5036.89,4961.04,5006.55,220],["2015-02-11",5097.58,5158.27,5097.58,5158.27,20],["2015-02-12",5082.41,5082.41,5082.41,5082.41,3170],["2015-02-13",5082.41,5158.27,5082.41,5112.75,6570],["2015-02-24",5052.07,5052.07,5052.07,5052.07,20],["2015-02-25",5082.41,5158.27,5082.41,5127.92,38990],["2015-02-26",5112.75,5158.27,5112.75,5158.27,7080],["2015-02-27",5158.27,5188.61,5158.27,5173.44,8240],["2015-03-02",5218.95,5279.64,5218.95,5279.64,6690],["2015-03-03",5234.12,5249.29,5158.27,5158.27,12190],["2015-03-04",5218.95,5294.81,5218.95,5294.81,12810],["2015-03-05",5294.81,5294.81,5294.81,5294.81,0],["2015-03-06",5203.78,5309.98,5203.78,5309.98,16670],["2015-03-09",5279.64,5309.98,5249.29,5249.29,2080],["2015-03-10",5249.29,5385.84,5234.12,5385.84,9420],["2015-03-11",5309.98,5309.98,5234.12,5249.29,8580],["2015-03-12",5234.12,5340.32,5234.12,5340.32,610],["2015-03-13",5309.98,5309.98,5309.98,5309.98,980],["2015-03-16",5264.47,5264.47,5234.12,5234.12,5000],["2015-03-17",5234.12,5355.49,5234.12,5355.49,30020],["2015-03-18",5355.49,5385.84,5355.49,5355.49,4920],["2015-03-19",5355.49,5355.49,5355.49,5355.49,100],["2015-03-20",5355.49,5385.84,5309.98,5385.84,6880],["2015-03-23",5340.32,5340.32,5309.98,5309.98,8900],["2015-03-24",5309.98,5309.98,5309.98,5309.98,5430],["2015-03-25",5309.98,5325.15,5309.98,5325.15,5620],["2015-03-26",5309.98,5309.98,5309.98,5309.98,1310],["2015-03-27",5340.32,5446.52,5325.15,5446.52,5020],["2015-03-30",5325.15,5385.84,5325.15,5355.49,5200],["2015-03-31",5385.84,5385.84,5355.49,5385.84,14520],["2015-04-01",5385.84,5385.84,5309.98,5340.32,22600],["2015-04-02",5370.67,5476.86,5370.67,5476.86,30090],["2015-04-03",5476.86,5476.86,5461.69,5461.69,13310],["2015-04-06",5476.86,5522.38,5476.86,5476.86,5730],["2015-04-07",5431.35,5476.86,5431.35,5476.86,15800],["2015-04-08",5476.86,5537.55,5461.69,5537.55,18010],["2015-04-09",5840.98,5840.98,5537.55,5537.55,7680],["2015-04-10",5537.55,5643.75,5537.55,5613.41,8750],["2015-04-13",5749.95,5749.95,5613.41,5734.78,10160],["2015-04-14",5734.78,5749.95,5613.41,5613.41,40870],["2015-04-15",5643.75,5643.75,5537.55,5583.06,2180],["2015-04-16",5674.09,5674.09,5598.24,5598.24,29350],["2015-04-17",5613.41,5628.58,5552.72,5613.41,48410],["2015-04-20",5857.47,5873.74,5694.76,5857.47,39640],["2015-04-21",5857.47,5922.55,5857.47,5890.01,106060],["2015-04-22",5857.47,6020.18,5857.47,5857.47,25680],["2015-04-23",5857.47,6150.34,5857.47,5938.82,176010],["2015-04-24",6052.72,6101.53,6020.18,6101.53,45290],["2015-04-27",6101.53,6101.53,6020.18,6052.72,24650],["2015-05-04",6052.72,6052.72,5857.47,5987.63,44980],["2015-05-05",5971.36,5971.36,5711.03,5938.82,7100],["2015-05-06",5711.03,6020.18,5711.03,6020.18,7610],["2015-05-07",6003.9,6101.53,5955.09,6020.18,52950],["2015-05-08",6020.18,6020.18,6020.18,6020.18,200],["2015-05-11",6003.9,6003.9,5808.66,5971.36,200],["2015-05-12",5824.93,5971.36,5824.93,5971.36,4390],["2015-05-13",5873.74,5922.55,5857.47,5922.55,12770],["2015-05-14",5824.93,5922.55,5792.39,5906.28,2570],["2015-05-15",5759.84,5873.74,5759.84,5776.11,4060],["2015-05-18",5759.84,5792.39,5711.03,5759.84,34230],["2015-05-19",5906.28,5938.82,5857.47,5857.47,1050],["2015-05-20",5857.47,5938.82,5857.47,5938.82,1710],["2015-05-21",5938.82,5938.82,5857.47,5922.55,16100],["2015-05-22",5792.39,5938.82,5792.39,5938.82,420],["2015-05-25",5857.47,5938.82,5824.93,5938.82,21510],["2015-05-26",5857.47,5857.47,5857.47,5857.47,6820],["2015-05-27",5873.74,5922.55,5857.47,5857.47,12300],["2015-05-28",5857.47,5938.82,5857.47,5938.82,21950],["2015-05-29",5938.82,5938.82,5938.82,5938.82,17080],["2015-06-01",5938.82,6068.99,5938.82,6068.99,4810],["2015-06-02",6068.99,6068.99,5955.09,6036.45,2410],["2015-06-03",5938.82,5987.63,5938.82,5987.63,2010],["2015-06-04",6020.18,6182.88,5987.63,6068.99,1100],["2015-06-05",6085.26,6085.26,5987.63,6068.99,7340],["2015-06-08",6020.18,6361.86,5987.63,6313.05,9770],["2015-06-09",6117.8,6280.51,6020.18,6020.18,5290],["2015-06-10",6020.18,6166.61,6003.9,6068.99,15150],["2015-06-11",6068.99,6068.99,5987.63,5987.63,27770],["2015-06-12",6182.88,6182.88,5987.63,6150.34,11200],["2015-06-15",6150.34,6150.34,6150.34,6150.34,0],["2015-06-16",6020.18,6085.26,5857.47,6085.26,450],["2015-06-17",5971.36,6085.26,5971.36,6085.26,17050],["2015-06-18",6085.26,6101.53,6068.99,6101.53,22750],["2015-06-19",6085.26,6117.8,6085.26,6101.53,14060],["2015-06-22",6068.99,6117.8,6068.99,6101.53,17680],["2015-06-23",6117.8,6117.8,6085.26,6101.53,44150],["2015-06-24",6117.8,6134.07,6101.53,6101.53,26190],["2015-06-25",6117.8,6117.8,6101.53,6101.53,25500],["2015-06-26",6101.53,6117.8,6101.53,6101.53,29880],["2015-06-29",6101.53,6182.88,6101.53,6150.34,111040],["2015-06-30",6150.34,6150.34,5938.82,5938.82,46880],["2015-07-01",6117.8,6117.8,6117.8,6117.8,2010],["2015-07-02",6101.53,6117.8,6052.72,6085.26,19680],["2015-07-03",6101.53,6101.53,6068.99,6085.26,20920],["2015-07-06",6101.53,6182.88,6101.53,6134.07,105550],["2015-07-07",6182.88,6345.59,6150.34,6215.42,173580],["2015-07-08",6215.42,6215.42,6166.61,6182.88,29290],["2015-07-09",6182.88,6182.88,6117.8,6117.8,47220],["2015-07-10",6020.18,6182.88,6003.9,6182.88,11400],["2015-07-13",6182.88,6182.88,6150.34,6182.88,66380],["2015-07-14",6182.88,6345.59,6150.34,6345.59,32600],["2015-07-15",6182.88,6182.88,6150.34,6150.34,97070],["2015-07-16",6150.34,6182.88,6150.34,6166.61,34390],["2015-07-17",6166.61,6492.03,6166.61,6426.94,448170],["2015-07-20",6508.3,6671.01,6345.59,6459.49,43720],["2015-07-21",6475.76,6508.3,6443.22,6475.76,12990],["2015-07-22",6475.76,6475.76,6280.51,6361.86,62190],["2015-07-23",6345.59,6443.22,6329.32,6345.59,33050],["2015-07-24",6443.22,6443.22,6296.78,6394.4,6810],["2015-07-27",6394.4,6410.67,6329.32,6378.13,25130],["2015-07-28",6345.59,6378.13,6329.32,6361.86,11300],["2015-07-29",6361.86,6361.86,6329.32,6345.59,30110],["2015-07-30",6345.59,6361.86,6329.32,6345.59,49840],["2015-07-31",6345.59,6345.59,6264.24,6345.59,13000],["2015-08-03",6394.4,6394.4,6182.88,6280.51,32380],["2015-08-04",6280.51,6280.51,6247.97,6264.24,13380],["2015-08-05",6280.51,6687.28,6264.24,6508.3,113240],["2015-08-06",6752.36,6752.36,6426.94,6426.94,25010],["2015-08-07",6508.3,6508.3,6426.94,6426.94,10660],["2015-08-10",6752.36,6849.98,6508.3,6833.71,108500],["2015-08-11",6849.98,6849.98,6687.28,6687.28,62100],["2015-08-12",6801.17,6801.17,6573.38,6671.01,16460],["2015-08-13",6638.46,6736.09,6573.38,6573.38,39260],["2015-08-14",6573.38,6752.36,6573.38,6736.09,8960],["2015-08-17",6736.09,6833.71,6736.09,6801.17,107580],["2015-08-18",6915.07,6915.07,6801.17,6801.17,14390],["2015-08-19",6801.17,6801.17,6703.55,6703.55,33920],["2015-08-20",6703.55,6703.55,6589.65,6703.55,49590],["2015-08-21",6671.01,6784.9,6508.3,6784.9,43870],["2015-08-24",6703.55,6915.07,6313.05,6313.05,99260],["2015-08-25",5938.82,6345.59,5938.82,6215.42,131170],["2015-08-26",6182.88,6508.3,6182.88,6426.94,17450],["2015-08-27",6426.94,6589.65,6426.94,6557.11,31340],["2015-08-28",6557.11,6915.07,6540.84,6671.01,32200],["2015-08-31",6866.25,6866.25,6671.01,6833.71,3710],["2015-09-01",6589.65,6817.44,6589.65,6817.44,12380],["2015-09-03",6817.44,6817.44,6671.01,6784.9,33360],["2015-09-04",6817.44,6833.71,6752.36,6784.9,31370],["2015-09-07",6833.71,6833.71,6752.36,6833.71,22760],["2015-09-08",6833.71,6915.07,6833.71,6882.53,68120],["2015-09-09",6882.53,6915.07,6784.9,6882.53,17220],["2015-09-10",6882.53,6915.07,6752.36,6882.53,8780],["2015-09-11",6882.53,6898.8,6784.9,6866.25,2160],["2015-09-14",6898.8,6898.8,6784.9,6801.17,1070],["2015-09-15",6768.63,6833.71,6768.63,6833.71,13550],["2015-09-16",6833.71,6898.8,6833.71,6898.8,3990],["2015-09-17",6915.07,7142.86,6915.07,7045.23,34940],["2015-09-18",7159.13,7159.13,7094.04,7142.86,40280],["2015-09-21",7159.13,7321.84,7159.13,7289.29,12980],["2015-09-22",7305.56,7305.56,7159.13,7273.02,11960],["2015-09-23",7191.67,7321.84,7191.67,7289.29,20330],["2015-09-24",7321.84,7647.25,7240.48,7565.9,32010],["2015-09-25",7777.42,7940.12,7582.17,7940.12,46220],["2015-09-28",7972.67,7972.67,7712.33,7744.87,48930],["2015-09-29",7744.87,7777.42,7712.33,7728.6,39920],["2015-09-30",7728.6,7793.69,7712.33,7793.69,47320],["2015-10-01",7728.6,8135.37,7728.6,8054.02,30070],["2015-10-02",8135.37,8135.37,7972.67,7972.67,81500],["2015-10-05",7972.67,7972.67,7858.77,7972.67,11580],["2015-10-06",7988.94,7988.94,7598.44,7728.6,175220],["2015-10-07",7712.33,7972.67,7712.33,7891.31,19930],["2015-10-08",7972.67,7972.67,7793.69,7891.31,35900],["2015-10-09",7956.39,7972.67,7875.04,7972.67,83140],["2015-10-12",7940.12,8005.21,7940.12,7972.67,62960],["2015-10-13",7972.67,7988.94,7940.12,7988.94,22760],["2015-10-14",7988.94,8005.21,7956.39,7956.39,26500],["2015-10-15",7956.39,8005.21,7940.12,7988.94,22410],["2015-10-16",7972.67,8379.43,7972.67,8379.43,117730],["2015-10-19",8460.79,8786.2,8379.43,8786.2,134710],["2015-10-20",8948.91,8948.91,8623.49,8704.85,94360],["2015-10-21",8704.85,8786.2,8298.08,8542.14,97510],["2015-10-22",8542.14,8542.14,8298.08,8379.43,29680],["2015-10-23",8542.14,8704.85,8379.43,8704.85,51450],["2015-10-26",8704.85,8704.85,8460.79,8460.79,31670],["2015-10-27",8460.79,8460.79,8379.43,8379.43,29710],["2015-10-28",8460.79,8786.2,8460.79,8542.14,30330],["2015-10-29",8704.85,8704.85,8542.14,8623.49,20540],["2015-10-30",8704.85,8704.85,8623.49,8704.85,8100],["2015-11-02",8623.49,8623.49,8216.73,8216.73,77570],["2015-11-03",8216.73,8542.14,8135.37,8460.79,85590],["2015-11-04",8542.14,8623.49,8542.14,8542.14,60650],["2015-11-05",8460.79,8542.14,8379.43,8542.14,20250],["2015-11-06",8542.14,8542.14,8460.79,8460.79,23560],["2015-11-09",8542.14,8542.14,8460.79,8460.79,39810],["2015-11-10",8542.14,8542.14,8460.79,8460.79,17140],["2015-11-11",8460.79,8460.79,8379.43,8460.79,12030],["2015-11-12",8542.14,8623.49,8460.79,8542.14,33330],["2015-11-13",8542.14,9111.62,8542.14,9111.62,182850],["2015-11-16",9111.62,9681.09,9111.62,9599.74,114490],["2015-11-17",9599.74,9599.74,9355.68,9355.68,44940],["2015-11-18",9355.68,9518.39,9355.68,9437.03,89330],["2015-11-19",9437.03,9437.03,9274.32,9437.03,42300],["2015-11-20",9437.03,9437.03,9274.32,9355.68,21310],["2015-11-23",9437.03,9599.74,9355.68,9355.68,51350],["2015-11-24",9437.03,9518.39,9274.32,9355.68,22490],["2015-11-25",9437.03,9437.03,9192.97,9437.03,13200],["2015-11-26",9192.97,9355.68,9030.26,9192.97,30580],["2015-11-27",9111.62,9274.32,8948.91,8948.91,38870],["2015-11-30",8948.91,8948.91,8867.56,8948.91,15410],["2015-12-01",8867.56,9111.62,8867.56,8948.91,38620],["2015-12-02",9199.81,9199.81,9116.18,9116.18,13440],["2015-12-03",9116.18,9199.81,9032.54,9116.18,115730],["2015-12-04",9116.18,9367.08,9032.54,9367.08,30170],["2015-12-07",9450.72,9450.72,9199.81,9283.45,6250],["2015-12-08",9283.45,9450.72,9283.45,9450.72,16790],["2015-12-09",9617.99,9617.99,9450.72,9450.72,15460],["2015-12-10",9367.08,9534.35,9367.08,9367.08,13280],["2015-12-11",9367.08,9785.26,9367.08,9617.99,39580],["2015-12-14",9701.62,9701.62,9534.35,9617.99,5360],["2015-12-15",9701.62,9785.26,9701.62,9701.62,8390],["2015-12-16",9785.26,9952.53,9701.62,9701.62,13950],["2015-12-17",9785.26,9868.89,9534.35,9701.62,13470],["2015-12-18",9534.35,9701.62,9534.35,9617.99,19450],["2015-12-21",9534.35,9701.62,9534.35,9701.62,15580],["2015-12-22",9701.62,9785.26,9617.99,9617.99,16590],["2015-12-23",9534.35,9617.99,9534.35,9534.35,6160],["2015-12-24",9701.62,9701.62,9534.35,9534.35,6010],["2015-12-25",9534.35,9701.62,9534.35,9617.99,13300],["2015-12-28",9617.99,9952.53,9617.99,9617.99,47200],["2015-12-29",9701.62,9785.26,9617.99,9785.26,14640],["2015-12-30",9785.26,9785.26,9701.62,9785.26,6220],["2015-12-31",9868.89,9868.89,9617.99,9701.62,26550],["2016-01-04",9701.62,9868.89,9701.62,9785.26,17350],["2016-01-05",9785.26,9785.26,9785.26,9785.26,12930],["2016-01-06",9868.89,9868.89,9785.26,9868.89,9660],["2016-01-07",9785.26,9785.26,9701.62,9785.26,18680],["2016-01-08",9701.62,9785.26,9534.35,9701.62,30980],["2016-01-11",9701.62,9701.62,9701.62,9701.62,15100],["2016-01-12",9785.26,9785.26,9701.62,9701.62,15010],["2016-01-13",9701.62,9701.62,9701.62,9701.62,4010],["2016-01-14",9617.99,9701.62,9617.99,9701.62,12670],["2016-01-15",9785.26,10119.8,9701.62,10119.8,48120],["2016-01-18",10119.8,10203.43,9952.53,10203.43,61750],["2016-01-19",10287.06,10621.6,10287.06,10537.97,122690],["2016-01-20",10537.97,10537.97,10370.7,10370.7,33700],["2016-01-21",10370.7,10537.97,10203.43,10454.33,27850],["2016-01-22",10119.8,10537.97,9868.89,10537.97,35310],["2016-01-25",10537.97,10537.97,10203.43,10370.7,48190],["2016-01-26",10036.16,10287.06,9868.89,10036.16,64480],["2016-01-27",10036.16,10370.7,10036.16,10287.06,61720],["2016-01-28",10287.06,10287.06,10036.16,10036.16,131300],["2016-01-29",10036.16,10370.7,10036.16,10287.06,12890],["2016-02-01",10370.7,10705.24,10370.7,10705.24,51050],["2016-02-02",10705.24,10705.24,10537.97,10621.6,42670],["2016-02-03",10621.6,10621.6,10537.97,10537.97,36140],["2016-02-04",10537.97,10621.6,10537.97,10621.6,4510],["2016-02-05",10621.6,10705.24,10621.6,10705.24,6160],["2016-02-15",10872.51,11039.78,10788.87,11039.78,36690],["2016-02-16",11039.78,11541.58,11039.78,11541.58,43230],["2016-02-17",11457.95,11625.22,11290.68,11541.58,80490],["2016-02-18",11541.58,11541.58,11207.05,11374.32,86660],["2016-02-19",11374.32,11457.95,11290.68,11374.32,19590],["2016-02-22",11374.32,11374.32,11039.78,11039.78,157360],["2016-02-23",11039.78,11039.78,10705.24,10872.51,68200],["2016-02-24",10872.51,11374.32,10872.51,11290.68,16320],["2016-02-25",11290.68,11374.32,11207.05,11374.32,18500],["2016-02-26",11374.32,11457.95,11207.05,11374.32,26210],["2016-02-29",11374.32,11374.32,11123.41,11123.41,22850],["2016-03-01",11207.05,11207.05,11039.78,11123.41,23640],["2016-03-02",11123.41,11374.32,11039.78,11123.41,18880],["2016-03-03",11207.05,11374.32,10956.14,11374.32,60080],["2016-03-04",11374.32,11374.32,11207.05,11290.68,30360],["2016-03-07",11792.49,11959.76,11207.05,11792.49,121170],["2016-03-08",11959.76,11959.76,11625.22,11876.12,49660],["2016-03-09",11876.12,11876.12,11708.85,11708.85,73630],["2016-03-10",11708.85,11792.49,11625.22,11625.22,48260],["2016-03-11",11625.22,11625.22,11541.58,11541.58,63160],["2016-03-14",11625.22,11625.22,11374.32,11541.58,19870],["2016-03-15",11625.22,11708.85,11457.95,11708.85,28320],["2016-03-16",11708.85,11708.85,11541.58,11541.58,19730],["2016-03-17",11541.58,11708.85,11457.95,11625.22,64580],["2016-03-18",11625.22,11625.22,11541.58,11541.58,9430],["2016-03-21",11625.22,11876.12,11625.22,11792.49,74940],["2016-03-22",11792.49,11792.49,11625.22,11625.22,26380],["2016-03-23",11625.22,12043.39,11625.22,11959.76,168030],["2016-03-24",12043.39,12043.39,11876.12,11959.76,20720],["2016-03-25",11959.76,12043.39,11708.85,12043.39,58140],["2016-03-28",12043.39,12043.39,11876.12,11876.12,22320],["2016-03-29",11708.85,12294.3,11708.85,12294.3,83980],["2016-03-30",12210.66,12294.3,12127.03,12294.3,31900],["2016-03-31",12210.66,12377.93,12210.66,12294.3,35320],["2016-04-01",12294.3,12628.84,12127.03,12461.57,102500],["2016-04-04",12461.57,12628.84,12461.57,12545.2,8620],["2016-04-05",12628.84,13214.28,12461.57,13130.64,80850],["2016-04-06",13297.91,13883.36,13297.91,13883.36,113620],["2016-04-07",14050.62,14050.62,13465.18,13548.82,50320],["2016-04-08",13548.82,13799.72,13465.18,13632.45,65280],["2016-04-11",13632.45,13716.09,13465.18,13465.18,102760],["2016-04-12",13465.18,14217.89,13465.18,14134.26,131790],["2016-04-13",14217.89,14385.16,14134.26,14385.16,71030],["2016-04-14",14217.89,14552.43,14217.89,14385.16,36210],["2016-04-15",14217.89,14468.8,13716.09,13883.36,132140],["2016-04-19",13883.36,14134.26,13883.36,13883.36,41020],["2016-04-20",13883.36,13883.36,13297.91,13297.91,84700],["2016-04-21",13214.28,13632.45,13214.28,13381.55,48850],["2016-04-22",13548.82,13548.82,13465.18,13465.18,16110],["2016-04-25",13465.18,13548.82,13381.55,13465.18,27190],["2016-04-26",13381.55,13548.82,13381.55,13548.82,41430],["2016-04-27",13548.82,13548.82,13381.55,13381.55,41890],["2016-04-28",13465.18,13465.18,13381.55,13465.18,38630],["2016-04-29",13465.18,13632.45,13465.18,13548.82,68230],["2016-05-04",13548.82,13548.82,13130.64,13548.82,62510],["2016-05-05",13214.28,13465.18,13130.64,13297.91,147620],["2016-05-06",13214.28,13214.28,12879.74,12879.74,114020],["2016-05-09",12879.74,13297.91,12879.74,13130.64,138300],["2016-05-10",13214.28,13297.91,13130.64,13214.28,27500],["2016-05-11",13214.28,13214.28,13130.64,13130.64,14410],["2016-05-12",13297.91,13297.91,13130.64,13130.64,7260],["2016-05-13",13130.64,13130.64,13047.01,13130.64,27770],["2016-05-16",13130.64,13130.64,13130.64,13130.64,34830],["2016-05-17",13214.28,13297.91,13130.64,13130.64,20960],["2016-05-18",13305.72,13393.26,13305.72,13305.72,13630],["2016-05-19",13305.72,13393.26,13043.11,13393.26,18690],["2016-05-20",13393.26,13393.26,13043.11,13393.26,58060],["2016-05-23",13393.26,13393.26,13130.64,13130.64,19140],["2016-05-24",13130.64,13655.87,13043.11,13393.26,38330],["2016-05-25",13480.79,13480.79,13305.72,13393.26,16800],["2016-05-26",13480.79,13480.79,13218.18,13218.18,3310],["2016-05-27",13218.18,13305.72,13218.18,13305.72,26390],["2016-05-30",13305.72,13393.26,13305.72,13393.26,13940],["2016-05-31",13393.26,13393.26,13305.72,13393.26,22510],["2016-06-01",13393.26,13393.26,13218.18,13393.26,3780],["2016-06-02",13393.26,14181.09,13393.26,14093.56,108740],["2016-06-03",14093.56,14181.09,13918.48,13918.48,13180],["2016-06-06",14006.02,14006.02,13918.48,13918.48,15190],["2016-06-07",14006.02,14093.56,13918.48,14006.02,32150],["2016-06-08",14006.02,14006.02,13918.48,14006.02,17780],["2016-06-09",14093.56,14356.17,14093.56,14356.17,53870],["2016-06-10",14618.78,14618.78,14356.17,14443.71,46670],["2016-06-13",14531.25,14531.25,14356.17,14356.17,401150],["2016-06-14",14356.17,14443.71,14356.17,14443.71,20660],["2016-06-15",14443.71,14443.71,14181.09,14268.63,30190],["2016-06-16",14268.63,14531.25,14268.63,14443.71,59180],["2016-06-17",14443.71,14443.71,14268.63,14356.17,26880],["2016-06-20",14356.17,14443.71,14356.17,14443.71,395890],["2016-06-21",14531.25,15406.62,14531.25,15406.62,236560],["2016-06-22",15756.77,16019.38,15756.77,15931.85,110940],["2016-06-23",16019.38,16019.38,15931.85,16019.38,66670],["2016-06-24",16019.38,16019.38,14968.93,16019.38,226230],["2016-06-27",16019.38,16019.38,15231.55,15931.85,40770],["2016-06-28",16106.92,16894.76,16106.92,16719.69,165040],["2016-06-29",16719.69,17069.84,16632.15,16807.22,147290],["2016-06-30",16807.22,16894.76,16457.07,16457.07,63160],["2016-07-01",16369.54,16632.15,16369.54,16457.07,63970],["2016-07-04",16632.15,17507.52,16457.07,17507.52,187560],["2016-07-05",18032.75,18733.05,17857.67,18733.05,207790],["2016-07-06",18908.13,19958.58,18382.9,19783.5,154680],["2016-07-07",20133.65,20658.88,19258.28,20133.65,105210],["2016-07-08",20483.8,20483.8,19083.2,19433.35,183710],["2016-07-11",20746.42,20746.42,19958.58,20483.8,236030],["2016-07-12",19958.58,19958.58,19302.05,19695.96,56860],["2016-07-13",19695.96,20615.11,19433.35,19433.35,73220],["2016-07-14",19433.35,19433.35,18120.29,18120.29,165990],["2016-07-15",17332.45,17332.45,16938.53,16938.53,59790],["2016-07-18",15756.77,16807.22,15756.77,16807.22,96890],["2016-07-19",17069.84,17069.84,15756.77,15756.77,79840],["2016-07-20",15625.47,15756.77,14706.32,14968.93,116740],["2016-07-21",14968.93,15888.08,14968.93,15888.08,121210],["2016-07-22",16019.38,16413.3,15756.77,16019.38,62720],["2016-07-25",16282.0,16282.0,15231.55,15231.55,35340],["2016-07-26",14968.93,15494.16,14968.93,15362.85,51080],["2016-07-27",15362.85,15888.08,15362.85,15888.08,63300],["2016-07-28",16150.69,16150.69,15494.16,15625.47,57320],["2016-07-29",15625.47,15888.08,15362.85,15888.08,54880],["2016-08-01",15888.08,15888.08,15231.55,15231.55,17590],["2016-08-02",14968.93,14968.93,14181.09,14181.09,128600],["2016-08-03",14312.4,14312.4,13393.26,13524.56,74390],["2016-08-04",13393.26,13918.48,13393.26,13393.26,55860],["2016-08-05",13261.95,13393.26,12868.03,12999.34,106360],["2016-08-08",12894.29,13655.87,12868.03,13655.87,52110],["2016-08-09",14181.09,14575.01,13787.18,14575.01,54710],["2016-08-10",14837.63,15494.16,14706.32,15494.16,92310],["2016-08-11",15888.08,16544.61,15625.47,16413.3,100430],["2016-08-12",16150.69,16413.3,15362.85,15494.16,75800],["2016-08-15",15494.16,16019.38,15362.85,15888.08,29760],["2016-08-16",16150.69,16150.69,15494.16,15756.77,39490],["2016-08-17",15756.77,15888.08,15362.85,15756.77,62050],["2016-08-18",15625.47,15756.77,15494.16,15625.47,29100],["2016-08-19",15888.08,16019.38,15494.16,15888.08,74170],["2016-08-22",15756.77,15888.08,14837.63,14837.63,132930],["2016-08-23",14312.4,14706.32,13918.48,14443.71,71860],["2016-08-24",14312.4,14837.63,14312.4,14443.71,60420],["2016-08-25",14706.32,14706.32,14312.4,14312.4,43490],["2016-08-26",14181.09,14312.4,13918.48,14312.4,50730],["2016-08-29",14181.09,14443.71,13918.48,13918.48,93680],["2016-08-30",13918.48,14312.4,13918.48,14049.79,41580],["2016-08-31",14049.79,14312.4,14049.79,14181.09,38600],["2016-09-01",14181.09,14312.4,13918.48,14181.09,78110],["2016-09-05",14181.09,14181.09,13918.48,13918.48,50350],["2016-09-06",13918.48,14049.79,13918.48,14049.79,50410],["2016-09-07",14049.79,14049.79,13787.18,13918.48,61650],["2016-09-08",13918.48,13918.48,13787.18,13787.18,50210],["2016-09-09",13918.48,13918.48,13655.87,13787.18,62420],["2016-09-12",13682.13,13708.39,13655.87,13655.87,40020],["2016-09-13",13682.13,14181.09,13682.13,13839.7,72890],["2016-09-14",13839.7,14023.53,13787.18,13787.18,31090],["2016-09-15",13787.18,13787.18,13655.87,13708.39,56310],["2016-09-16",13708.39,13918.48,13682.13,13892.22,24540],["2016-09-19",13787.18,13865.96,13682.13,13708.39,23010],["2016-09-20",13708.39,13787.18,13655.87,13655.87,54040],["2016-09-21",13655.87,14443.71,13655.87,14443.71,153670],["2016-09-22",14680.06,15257.81,14522.49,15205.28,173730],["2016-09-23",15205.28,15205.28,14706.32,15047.72,66680],["2016-09-26",15047.72,15152.76,14758.84,14968.93,65030],["2016-09-27",14995.19,15572.94,14995.19,15415.38,155860],["2016-09-28",15572.94,15940.6,15572.94,15914.34,234770],["2016-09-29",16071.91,16150.69,15625.47,15704.25,107530],["2016-09-30",15704.25,15940.6,15494.16,15494.16,81590],["2016-10-03",15625.47,15704.25,15284.07,15284.07,56780],["2016-10-04",15362.85,15467.9,14706.32,14837.63,182720],["2016-10-05",14837.63,15126.5,14837.63,14837.63,47360],["2016-10-06",14837.63,15047.72,14575.01,14732.58,110980],["2016-10-07",14785.1,14863.89,14653.8,14837.63,50030],["2016-10-10",14942.67,14968.93,14785.1,14916.41,76300],["2016-10-11",15100.24,15100.24,14627.54,14706.32,103350],["2016-10-12",14916.41,15021.46,14732.58,15021.46,60640],["2016-10-13",14916.41,15231.55,14916.41,15231.55,33110],["2016-10-14",15205.28,15415.38,15021.46,15126.5,65260],["2016-10-17",15179.02,15179.02,14863.89,15021.46,27210],["2016-10-18",15073.98,15231.55,14916.41,15047.72,84520],["2016-10-19",15047.72,15073.98,14968.93,14995.19,30540],["2016-10-20",14968.93,14995.19,14837.63,14968.93,31080],["2016-10-21",14968.93,15494.16,14863.89,15231.55,179630],["2016-10-24",15284.07,15284.07,15126.5,15179.02,132790],["2016-10-25",15179.02,15179.02,14916.41,14916.41,37840],["2016-10-26",14916.41,15073.98,14916.41,14995.19,32920],["2016-10-27",14995.19,15494.16,14995.19,15284.07,81750],["2016-10-28",15441.64,15441.64,15257.81,15415.38,71100],["2016-10-31",15415.38,15415.38,14968.93,15336.59,32860],["2016-11-01",15231.55,15231.55,15100.24,15231.55,10340],["2016-11-02",15021.46,15047.72,14758.84,14758.84,63140],["2016-11-03",14837.63,14942.67,14469.97,14942.67,58590],["2016-11-04",14916.41,14916.41,14758.84,14758.84,13840],["2016-11-07",14706.32,14837.63,14653.8,14811.37,39880],["2016-11-08",14811.37,14837.63,14758.84,14785.1,28800],["2016-11-09",14785.1,14785.1,14364.92,14785.1,74340],["2016-11-10",14837.63,15231.55,14837.63,15179.02,82780],["2016-11-11",15179.02,15336.59,15100.24,15231.55,64760],["2016-11-14",15231.55,15231.55,14995.19,15126.5,76830],["2016-11-15",15126.5,15362.85,14968.93,15362.85,92820],["2016-11-16",15362.85,15441.64,15231.55,15362.85,70590],["2016-11-17",15415.38,15415.38,15336.59,15389.11,77090],["2016-11-18",15389.11,15704.25,15362.85,15704.25,129220],["2016-11-21",15730.51,15888.08,15704.25,15756.77,105320],["2016-11-22",15756.77,15783.03,15494.16,15625.47,113150],["2016-11-23",16005.91,16033.09,15625.47,15761.34,136990],["2016-11-24",15761.34,15761.34,15679.81,15761.34,81820],["2016-11-25",15761.34,15761.34,15625.47,15761.34,120640],["2016-11-28",15761.34,15761.34,15489.59,15706.99,2860],["2016-11-29",15706.99,15706.99,15516.77,15706.99,40270],["2016-11-30",15706.99,15706.99,15489.59,15706.99,75020],["2016-12-01",15761.34,16793.98,15761.34,16766.8,498870],["2016-12-02",16848.33,17038.55,16603.76,16603.76,155910],["2016-12-05",16576.58,16576.58,16060.26,16114.61,55410],["2016-12-06",16033.09,16440.71,15761.34,15761.34,116070],["2016-12-07",15625.47,15978.74,15217.84,15489.59,96430],["2016-12-08",15679.81,15679.81,15353.72,15489.59,24470],["2016-12-09",15489.59,15489.59,15136.32,15245.02,84400],["2016-12-12",15245.02,15435.24,15081.97,15081.97,148860],["2016-12-13",15081.97,15326.54,15000.45,15000.45,38470],["2016-12-14",15245.02,15245.02,14946.1,15245.02,122470],["2016-12-15",15245.02,15598.29,15217.84,15571.12,55520],["2016-12-16",15598.29,15842.86,15489.59,15761.34,44900],["2016-12-19",15706.99,15870.04,15625.47,15625.47,19020],["2016-12-20",15842.86,15842.86,15353.72,15598.29,6830],["2016-12-21",15598.29,15598.29,15462.42,15489.59,7260],["2016-12-22",15435.24,15679.81,15353.72,15516.77,21000],["2016-12-23",15543.94,15571.12,15217.84,15435.24,23170],["2016-12-26",15435.24,15462.42,15217.84,15462.42,23550],["2016-12-27",15217.84,15462.42,15163.5,15245.02,29300],["2016-12-28",15435.24,15435.24,15217.84,15353.72,15260],["2016-12-29",15516.77,15679.81,15408.07,15489.59,12280],["2016-12-30",15571.12,15571.12,15353.72,15462.42,5610],["2017-01-03",15462.42,15761.34,15353.72,15353.72,6470],["2017-01-04",15706.99,15706.99,15163.5,15435.24,12780],["2017-01-05",15489.59,15489.59,15136.32,15462.42,83170],["2017-01-06",15516.77,15625.47,15245.02,15245.02,3190],["2017-01-09",15489.59,15489.59,15245.02,15299.37,4690],["2017-01-10",15353.72,15462.42,15245.02,15353.72,4000],["2017-01-11",15272.19,15353.72,15136.32,15136.32,55010],["2017-01-12",15217.84,15353.72,15163.5,15353.72,6600],["2017-01-13",15435.24,15435.24,15217.84,15380.89,4100],["2017-01-16",15462.42,15462.42,15272.19,15380.89,16560],["2017-01-17",15462.42,15462.42,15217.84,15353.72,17600],["2017-01-18",15435.24,15435.24,15299.37,15380.89,11670],["2017-01-19",15326.54,15353.72,15299.37,15299.37,56980],["2017-01-20",15299.37,15380.89,15190.67,15190.67,21940],["2017-01-23",15190.67,15190.67,14891.75,14891.75,102560],["2017-01-24",15136.32,15217.84,15000.45,15163.5,7420],["2017-01-25",15163.5,15217.84,14946.1,15081.97,32900],["2017-02-02",15190.67,15272.19,15190.67,15190.67,65100],["2017-02-03",15272.19,15353.72,15163.5,15217.84,57250],["2017-02-06",15190.67,15217.84,14946.1,15217.84,18740],["2017-02-07",15353.72,15408.07,15217.84,15299.37,16760],["2017-02-08",15217.84,15299.37,15081.97,15217.84,24520],["2017-02-09",15109.15,15217.84,15000.45,15054.8,24380],["2017-02-10",15217.84,15272.19,14864.57,15163.5,71350],["2017-02-13",15027.62,15163.5,14946.1,15081.97,28000],["2017-02-14",14973.27,14973.27,14918.92,14946.1,25810],["2017-02-15",14946.1,15163.5,14864.57,15081.97,34140],["2017-02-16",15109.15,15136.32,14755.87,14755.87,72380],["2017-02-17",14755.87,14755.87,14266.73,14755.87,73740],["2017-02-20",14755.87,14755.87,14375.43,14456.95,77140],["2017-02-21",14456.95,14456.95,14375.43,14375.43,40170],["2017-02-22",14321.08,14321.08,13994.98,14049.33,113190],["2017-02-23",14130.86,14130.86,13886.28,13994.98,59510],["2017-02-24",14266.73,14266.73,13967.81,14076.51,56310],["2017-02-27",14076.51,14266.73,13913.46,13940.63,41230],["2017-02-28",13967.81,14076.51,13913.46,13940.63,18110],["2017-03-01",13940.63,13967.81,13777.58,13804.76,18440],["2017-03-02",13831.93,13859.11,13587.36,13614.54,23350],["2017-03-03",13587.36,13587.36,13369.96,13505.84,41210],["2017-03-06",13451.49,13573.77,13261.26,13369.96,53190],["2017-03-07",13424.31,13424.31,13016.69,13152.57,75420],["2017-03-08",13206.92,13723.23,13206.92,13723.23,209180],["2017-03-09",13750.41,14158.03,13723.23,14049.33,336740],["2017-03-10",14130.86,14266.73,13723.23,13723.23,113620],["2017-03-13",13723.23,13994.98,13451.49,13886.28,54770],["2017-03-14",14076.51,14076.51,13668.89,13668.89,94480],["2017-03-15",13668.89,13831.93,13614.54,13831.93,47210],["2017-03-16",13831.93,13831.93,13587.36,13641.71,49330],["2017-03-17",13587.36,14076.51,13587.36,14076.51,98310],["2017-03-20",14076.51,14130.86,13967.81,14049.33,79400],["2017-03-21",14076.51,14592.83,14076.51,14565.65,185490],["2017-03-22",14620.0,14620.0,14049.33,14049.33,55460],["2017-03-23",14049.33,14348.25,14049.33,14185.21,118850],["2017-03-24",14185.21,14239.55,14076.51,14103.68,31420],["2017-03-27",14103.68,14212.38,13750.41,14022.16,32180],["2017-03-28",13994.98,14049.33,13804.76,13831.93,41970],["2017-03-29",13831.93,13994.98,13831.93,13913.46,15500],["2017-03-30",13967.81,13967.81,13723.23,13723.23,33060],["2017-03-31",13723.23,13859.11,13668.89,13723.23,25070],["2017-04-03",13723.23,13859.11,13560.19,13668.89,28990],["2017-04-04",13696.06,13804.76,13505.84,13723.23,30550],["2017-04-05",13859.11,13859.11,13641.71,13641.71,28570],["2017-04-07",13560.19,13777.58,13560.19,13777.58,16920],["2017-04-10",13777.58,13777.58,13587.36,13614.54,34160],["2017-04-11",13587.36,13641.71,13533.01,13641.71,42760],["2017-04-12",13859.11,13859.11,13533.01,13533.01,25830],["2017-04-13",13587.36,13723.23,13315.61,13533.01,98310],["2017-04-14",13533.01,13533.01,13179.74,13315.61,52940],["2017-04-17",13451.49,13505.84,13315.61,13315.61,42160],["2017-04-18",13315.61,13315.61,13152.57,13288.44,19020],["2017-04-19",13288.44,13315.61,13179.74,13179.74,24900],["2017-04-20",13179.74,13560.19,13179.74,13369.96,33310],["2017-04-21",13315.61,13315.61,13179.74,13206.92,17530],["2017-04-24",13356.38,13356.38,13152.57,13179.74,10650],["2017-04-25",13152.57,13152.57,12269.39,12962.34,80830],["2017-04-26",13179.74,13179.74,13043.87,13152.57,25550],["2017-04-27",13152.57,13424.31,13125.39,13315.61,29390],["2017-04-28",13179.74,13288.44,13179.74,13206.92,9130],["2017-05-03",13206.92,13234.09,13043.87,13234.09,17230],["2017-05-04",12907.99,13206.92,12907.99,13125.39,24790],["2017-05-05",13125.39,13234.09,13125.39,13179.74,17730],["2017-05-08",13179.74,13261.26,13179.74,13179.74,12480],["2017-05-09",13179.74,13288.44,13179.74,13206.92,12670],["2017-05-10",13288.44,13288.44,13152.57,13179.74,20200],["2017-05-11",13179.74,13587.36,13179.74,13315.61,30080],["2017-05-12",13315.61,13315.61,13125.39,13179.74,15410],["2017-05-15",13234.09,13315.61,13179.74,13193.33,22050],["2017-05-16",13315.61,13315.61,13098.22,13098.22,21370],["2017-05-17",13098.22,13098.22,13043.87,13071.04,23180],["2017-05-18",13043.87,13084.63,12989.52,13084.63,16280],["2017-05-19",13043.87,13071.04,12962.34,12962.34,7460],["2017-05-22",13206.92,13206.92,12880.82,12935.17,27780],["2017-05-23",13243.82,13243.82,12907.11,12949.2,21580],["2017-05-24",12949.2,12963.23,12879.05,12935.17,53919],["2017-05-25",12907.11,12935.17,12570.4,12766.81,66140],["2017-05-26",12710.7,12850.99,12570.4,12850.99,149400],["2017-05-29",12626.52,12794.87,12598.46,12738.76,29260],["2017-05-30",12738.76,12738.76,12626.52,12626.52,14710],["2017-05-31",12626.52,12626.52,12570.4,12626.52,13700],["2017-06-01",12626.52,12626.52,12514.28,12570.4,18730],["2017-06-02",12598.46,12738.76,12570.4,12612.49,23500],["2017-06-05",12626.52,12626.52,12542.34,12556.37,14520],["2017-06-06",12542.34,12570.4,12486.23,12514.28,13230],["2017-06-07",12598.46,12598.46,12458.17,12486.23,18500],["2017-06-08",12458.17,12486.23,12345.93,12402.05,25730],["2017-06-09",12486.23,12486.23,12317.87,12317.87,11240],["2017-06-12",12289.81,12317.87,12065.34,12177.58,13500],["2017-06-13",12205.64,12317.87,12065.34,12065.34,26490],["2017-06-14",12009.22,12626.52,11784.75,12626.52,145500],["2017-06-15",12626.52,12626.52,12402.05,12486.23,6480],["2017-06-16",12472.2,12486.23,12345.93,12486.23,13730],["2017-06-19",12598.46,12598.46,12345.93,12514.28,79670],["2017-06-20",12626.52,12626.52,12486.23,12528.31,7430],["2017-06-21",12444.14,12514.28,12444.14,12514.28,20760],["2017-06-22",12500.25,12893.08,12402.05,12766.81,84170],["2017-06-23",12682.64,12682.64,12570.4,12570.4,58240],["2017-06-26",12570.4,12682.64,12570.4,12626.52,10110],["2017-06-27",12570.4,13468.29,12570.4,13047.4,164950],["2017-06-28",13047.4,13608.58,13047.4,13271.88,190800],["2017-06-29",13327.99,14197.82,13327.99,14197.82,314320],["2017-06-30",14253.94,14955.41,14197.82,14590.64,174610],["2017-07-03",14310.06,14590.64,14057.53,14282.0,51300],["2017-07-04",14113.64,14282.0,13861.11,14029.47,91510],["2017-07-05",13917.23,14253.94,13917.23,14141.7,47060],["2017-07-06",14001.41,14169.76,13931.26,13931.26,41420],["2017-07-07",13931.26,14141.7,13804.99,13889.17,63300],["2017-07-10",13720.82,13861.11,13215.76,13243.82,45330],["2017-07-11",13299.93,13468.29,13187.7,13384.11,25690],["2017-07-12",13327.99,13580.52,13271.88,13327.99,42480],["2017-07-13",13271.88,13748.88,13187.7,13720.82,54760],["2017-07-14",13482.32,13748.88,13468.29,13720.82,36730],["2017-07-17",13720.82,13720.82,13243.82,13243.82,36140],["2017-07-18",13552.46,13552.46,13187.7,13440.23,22940],["2017-07-19",13440.23,13692.76,13243.82,13468.29,20820],["2017-07-20",13524.41,13524.41,13187.7,13327.99,40810],["2017-07-21",13608.58,13608.58,13243.82,13243.82,28450],["2017-07-24",13327.99,13327.99,13215.76,13215.76,11430],["2017-07-25",13187.7,13440.23,13187.7,13271.88,11460],["2017-07-26",13440.23,13440.23,13159.64,13159.64,37100],["2017-07-27",13327.99,13327.99,13089.49,13327.99,10660],["2017-07-28",12963.23,13412.17,12963.23,13412.17,61850],["2017-07-31",13580.52,13580.52,13327.99,13524.41,22460],["2017-08-01",13608.58,13748.88,13608.58,13748.88,54000],["2017-08-02",13889.17,13889.17,13734.85,13748.88,53100],["2017-08-03",13889.17,13889.17,13608.58,13748.88,18010],["2017-08-04",13748.88,13748.88,13440.23,13608.58,62380],["2017-08-07",14001.41,14001.41,13327.99,13327.99,61770],["2017-08-08",13440.23,13440.23,13243.82,13243.82,56000],["2017-08-09",13243.82,13243.82,12991.29,13047.4,96150],["2017-08-10",13047.4,13327.99,12935.17,13243.82,50490],["2017-08-11",13243.82,13243.82,12766.81,12794.87,50330],["2017-08-14",12794.87,12963.23,12794.87,12963.23,14550],["2017-08-15",13019.34,13019.34,12850.99,12850.99,9050],["2017-08-16",12794.87,13019.34,12766.81,12822.93,5470],["2017-08-17",12794.87,13412.17,12794.87,12977.26,7630],["2017-08-18",12977.26,13173.67,12907.11,12949.2,4160],["2017-08-21",13131.58,13131.58,12850.99,13047.4,15200],["2017-08-22",12907.11,13047.4,12822.93,13005.32,14320],["2017-08-23",12907.11,13117.55,12907.11,13117.55,4240],["2017-08-24",12879.05,13075.46,12879.05,12879.05,2320],["2017-08-25",13159.64,13159.64,12850.99,12850.99,6100],["2017-08-28",13145.61,13145.61,12794.87,12907.11,2370],["2017-08-29",12907.11,13089.49,12794.87,12794.87,15630],["2017-08-30",12963.23,12963.23,12794.87,12907.11,5860],["2017-08-31",12794.87,12850.99,12486.23,12500.25,53380],["2017-09-01",12766.81,12766.81,12514.28,12542.34,16350],["2017-09-05",12893.08,12907.11,12458.17,12570.4,33230],["2017-09-06",12893.08,12893.08,12233.69,12542.34,33770],["2017-09-07",12626.52,12766.81,12542.34,12626.52,26710],["2017-09-08",12626.52,12626.52,12598.46,12626.52,10310],["2017-09-11",12458.17,13047.4,12458.17,12626.52,2910],["2017-09-12",12542.34,12710.7,12542.34,12710.7,13090],["2017-09-13",12710.7,12766.81,12486.23,12738.76,13890],["2017-09-14",12626.52,12738.76,12570.4,12626.52,29710],["2017-09-15",12528.31,12626.52,12528.31,12626.52,2600],["2017-09-18",12682.64,12682.64,12598.46,12626.52,6790],["2017-09-19",12626.52,12626.52,12542.34,12570.4,27870],["2017-09-20",12570.4,12570.4,12542.34,12570.4,8810],["2017-09-21",12570.4,12570.4,12556.37,12570.4,8530],["2017-09-22",12570.4,12570.4,12542.34,12570.4,3440],["2017-09-25",12570.4,12570.4,12486.23,12570.4,24890],["2017-09-26",12542.34,12570.4,12486.23,12486.23,9070],["2017-09-27",12626.52,12865.02,12598.46,12865.02,18210],["2017-09-28",12710.7,12850.99,12682.64,12850.99,48470],["2017-09-29",12724.73,13019.34,12724.73,12865.02,17220],["2017-10-02",12710.7,12935.17,12626.52,12766.81,16910],["2017-10-03",12626.52,12738.76,12486.23,12738.76,25270],["2017-10-04",12766.81,12766.81,12542.34,12766.81,6680],["2017-10-05",12935.17,12935.17,12626.52,12766.81,6500],["2017-10-06",12584.43,12822.93,12584.43,12766.81,18000],["2017-10-09",12794.87,12991.29,12794.87,12991.29,24890],["2017-10-10",12991.29,13468.29,12991.29,13159.64,31230],["2017-10-11",13159.64,13159.64,13145.61,13145.61,3630],["2017-10-12",13356.05,13356.05,13103.52,13103.52,7500],["2017-10-13",13047.4,13047.4,12682.64,12738.76,13870],["2017-10-16",12738.76,12991.29,12738.76,12963.23,17880],["2017-10-17",12780.84,13313.96,12780.84,13047.4,1860],["2017-10-18",13047.4,13187.7,12963.23,12963.23,39820],["2017-10-19",13187.7,13187.7,12907.11,12907.11,3930],["2017-10-20",13131.58,13131.58,12738.76,12850.99,1490],["2017-10-23",12850.99,12850.99,12682.64,12850.99,8840],["2017-10-24",12907.11,12963.23,12738.76,12738.76,6190],["2017-10-25",12738.76,12850.99,12570.4,12850.99,28100],["2017-10-26",12850.99,12850.99,12626.52,12626.52,8260],["2017-10-27",12907.11,12907.11,12626.52,12626.52,1440],["2017-10-30",12626.52,12850.99,12626.52,12626.52,6330],["2017-10-31",12598.46,12766.81,12570.4,12626.52,65370],["2017-11-01",12752.78,12752.78,12542.34,12626.52,23360],["2017-11-02",12766.81,13047.4,12710.7,12907.11,23590],["2017-11-03",12991.29,13187.7,12963.23,13159.64,78850],["2017-11-06",13187.7,13299.93,13173.67,13299.93,28370],["2017-11-07",13412.17,13412.17,13187.7,13187.7,15790],["2017-11-08",13299.93,13299.93,12907.11,13187.7,6200],["2017-11-09",13187.7,13187.7,12766.81,13187.7,8050],["2017-11-10",12794.87,13187.7,12794.87,13047.4,42350],["2017-11-13",13047.4,13047.4,12766.81,13019.34,14060],["2017-11-14",13019.34,13019.34,12907.11,13019.34,24190],["2017-11-15",13019.34,13047.4,12907.11,13019.34,21500],["2017-11-16",13341.9,13488.51,13195.28,13283.25,41570],["2017-11-17",13283.25,13283.25,13077.99,13224.6,7000],["2017-11-20",13048.67,13488.51,13048.67,13092.65,9550],["2017-11-21",13092.65,13488.51,13092.65,13195.28,14570],["2017-11-22",13107.31,13195.28,13107.31,13136.64,6290],["2017-11-23",13195.28,13195.28,13019.34,13048.67,24200],["2017-11-24",12960.7,12960.7,12843.41,12902.05,23940],["2017-11-27",12564.84,12608.82,12535.52,12550.18,82320],["2017-11-28",12550.18,13034.01,12550.18,12902.05,17300],["2017-11-29",13004.68,13004.68,12608.82,12902.05,52790],["2017-11-30",13195.28,13195.28,12667.47,12843.41,3250],["2017-12-01",12843.41,13048.67,12755.44,12916.71,5690],["2017-12-04",12902.05,12902.05,12755.44,12784.76,9810],["2017-12-05",12902.05,12902.05,12755.44,12755.44,5350],["2017-12-06",12755.44,12814.08,12608.82,12755.44,29470],["2017-12-07",12755.44,12755.44,12608.82,12608.82,40300],["2017-12-08",12608.82,12843.41,12550.18,12550.18,39160],["2017-12-11",12550.18,12579.5,12462.21,12462.21,11660],["2017-12-12",12462.21,12784.76,12432.89,12726.12,23450],["2017-12-13",12462.21,12814.08,12462.21,12726.12,7210],["2017-12-14",12696.79,12696.79,12462.21,12491.53,3590],["2017-12-15",12462.21,12608.82,12432.89,12608.82,10330],["2017-12-18",12608.82,12608.82,12462.21,12462.21,9880],["2017-12-19",12608.82,12608.82,12432.89,12550.18,6020],["2017-12-20",12491.53,12755.44,12462.21,12608.82,41950],["2017-12-21",12608.82,12608.82,12550.18,12550.18,3070],["2017-12-22",12550.18,12608.82,12550.18,12608.82,24730],["2017-12-25",12726.12,12726.12,12491.53,12608.82,7090],["2017-12-26",12608.82,12696.79,12579.5,12696.79,49410],["2017-12-27",12696.79,12726.12,12608.82,12726.12,15000],["2017-12-28",12608.82,12696.79,12491.53,12608.82,13090],["2017-12-29",12608.82,12667.47,12608.82,12638.15,49380],["2018-01-02",12755.44,12755.44,12638.15,12726.12,8130],["2018-01-03",12667.47,12726.12,12667.47,12726.12,27630],["2018-01-04",12638.15,12726.12,12608.82,12608.82,31570],["2018-01-05",12755.44,12784.76,12755.44,12784.76,30080],["2018-01-08",12784.76,13048.67,12784.76,13048.67,17070],["2018-01-09",13077.99,13341.9,13077.99,13283.25,32660],["2018-01-10",13488.51,14206.92,13459.19,14206.92,88500],["2018-01-11",15189.24,15189.24,14983.98,15189.24,129660],["2018-01-12",15892.98,15892.98,14368.2,14368.2,48880],["2018-01-15",14661.42,14661.42,13781.74,14074.97,28010],["2018-01-16",14074.97,14338.87,14074.97,14309.55,9830],["2018-01-17",14104.29,14368.2,14104.29,14162.94,36430],["2018-01-18",14162.94,14221.58,14074.97,14162.94,21100],["2018-01-19",13957.68,14133.61,13928.35,14074.97,37720],["2018-01-22",13899.03,14104.29,13869.71,14104.29,29760],["2018-01-25",14162.94,14514.81,14162.94,14294.89,31840],["2018-01-26",14514.81,14514.81,14294.89,14368.2,26680],["2018-01-29",14514.81,14778.72,14397.52,14720.07,154080],["2018-01-30",14661.42,14690.75,14221.58,14573.46,31380],["2018-01-31",14250.9,14778.72,14250.9,14632.1,2950],["2018-02-01",14632.1,14720.07,14368.2,14632.1,24480],["2018-02-02",14661.42,14661.42,14426.84,14426.84,22710],["2018-02-05",14397.52,14602.78,14397.52,14397.52,29180],["2018-02-06",14221.58,14221.58,13635.12,13928.35,41260],["2018-02-07",14456.16,14456.16,14280.23,14309.55,41680],["2018-02-08",14309.55,14309.55,14074.97,14221.58,6190],["2018-02-09",14368.2,14368.2,13840.38,14074.97,51520],["2018-02-12",14544.13,14544.13,14221.58,14338.87,10690],["2018-02-13",14338.87,15218.56,14338.87,14632.1,14990],["2018-02-21",14632.1,14632.1,14368.2,14573.46,8170],["2018-02-22",14954.65,15042.62,14573.46,15042.62,230],["2018-02-23",14544.13,14866.68,14514.81,14661.42,23250],["2018-02-26",14368.2,15101.27,14368.2,14661.42,18610],["2018-02-27",13781.74,14632.1,13781.74,14368.2,11980],["2018-02-28",14573.46,14573.46,14074.97,14485.49,19770],["2018-03-01",14602.78,14602.78,14368.2,14368.2,110],["2018-03-02",14368.2,14368.2,13869.71,14309.55,7400],["2018-03-05",13840.38,14426.84,13840.38,14221.58,15670],["2018-03-06",14074.97,14602.78,14074.97,14104.29,7630],["2018-03-07",14368.2,14368.2,14162.94,14309.55,1150],["2018-03-08",14309.55,14368.2,14309.55,14309.55,1640],["2018-03-09",14602.78,14602.78,14221.58,14280.23,2180],["2018-03-12",14221.58,14368.2,14192.26,14192.26,11100],["2018-03-13",14338.87,14338.87,14192.26,14221.58,10600],["2018-03-14",14221.58,14221.58,13987.0,14074.97,34160],["2018-03-15",14074.97,14089.63,14016.32,14045.64,85490],["2018-03-16",14074.97,14133.61,14016.32,14133.61,18570],["2018-03-19",14104.29,14221.58,14016.32,14045.64,11230],["2018-03-20",14074.97,14074.97,13869.71,14045.64,47340],["2018-03-21",14074.97,14074.97,13855.05,13855.05,4690],["2018-03-22",14368.2,14368.2,13781.74,13781.74,9550],["2018-03-23",14221.58,14221.58,13781.74,14192.26,20690],["2018-03-26",14221.58,14221.58,13928.35,13928.35,1160],["2018-03-27",14162.94,14162.94,13781.74,14074.97,3620],["2018-03-28",14074.97,14074.97,13752.42,13928.35,15960],["2018-03-29",13869.71,13928.35,13781.74,13899.03,1830],["2018-03-30",13796.4,14074.97,13488.51,13781.74,16110],["2018-04-02",13488.51,13781.74,13371.22,13781.74,15340],["2018-04-03",13781.74,13781.74,13400.54,13400.54,12900],["2018-04-04",13767.08,13767.08,13312.57,13371.22,10960],["2018-04-05",13341.9,13371.22,13268.59,13341.9,16310],["2018-04-06",13195.28,14060.31,13195.28,13752.42,5080],["2018-04-09",13752.42,13752.42,13459.19,13459.19,4600],["2018-04-10",13635.12,13635.12,13283.25,13312.57,22890],["2018-04-11",13605.8,13605.8,13209.94,13341.9,46210],["2018-04-12",13341.9,13752.42,13253.93,13253.93,4590],["2018-04-13",13576.48,13576.48,13195.28,13253.93,12820],["2018-04-16",13576.48,13576.48,13224.6,13253.93,4380],["2018-04-17",13473.85,13473.85,13224.6,13459.19,720],["2018-04-18",13473.85,14074.97,13400.54,13400.54,2400],["2018-04-19",13239.27,13488.51,13239.27,13385.88,10720],["2018-04-20",13385.88,13385.88,13195.28,13341.9,1240],["2018-04-23",13547.16,13547.16,12990.02,13400.54,10480],["2018-04-24",13195.28,13283.25,12902.05,13268.59,17320],["2018-04-26",13195.28,13239.27,12931.38,13195.28,8440],["2018-04-27",13253.93,13781.74,13165.96,13195.28,36810],["2018-05-02",13605.8,13605.8,13136.64,13488.51,11440],["2018-05-03",13195.28,13341.9,13195.28,13341.9,8140],["2018-05-04",13459.19,13459.19,13063.33,13459.19,380],["2018-05-07",13459.19,13459.19,13136.64,13459.19,12780],["2018-05-08",13195.28,13195.28,13195.28,13195.28,80570],["2018-05-09",13195.28,13195.28,13019.34,13195.28,33420],["2018-05-10",13488.51,13488.51,13107.31,13107.31,18560],["2018-05-11",13165.96,13165.96,13019.34,13048.67,20700],["2018-05-14",13195.28,13195.28,13048.67,13165.96,3970],["2018-05-15",13165.96,13165.96,12990.02,12990.02,20510],["2018-05-16",12990.02,13459.19,12960.7,13165.96,240],["2018-05-17",12683.91,12955.06,12683.91,12955.06,8640],["2018-05-18",12955.06,13226.22,12955.06,13226.22,3650],["2018-05-21",13226.22,13226.22,12894.81,13165.96,6450],["2018-05-22",13165.96,13165.96,12653.78,13135.83,130020],["2018-05-23",12593.53,13045.45,12503.14,12683.91,8860],["2018-05-24",12683.91,13557.62,12653.78,12955.06,8980],["2018-05-25",12955.06,12955.06,12894.81,12894.81,1020],["2018-05-28",12653.78,12894.81,12533.27,12653.78,19320],["2018-05-29",12412.76,12924.93,12412.76,12894.81,13720],["2018-05-30",12894.81,12894.81,12563.4,12804.42,17670],["2018-05-31",12804.42,12955.06,12804.42,12955.06,70],["2018-06-01",12804.42,13256.34,12503.14,12593.53,47690],["2018-06-04",12503.14,12894.81,12473.01,12653.78,29820],["2018-06-05",12653.78,12653.78,12473.01,12503.14,8110],["2018-06-06",12653.78,12653.78,12503.14,12503.14,18030],["2018-06-07",12653.78,12653.78,12653.78,12653.78,860],["2018-06-08",12653.78,12653.78,12503.14,12503.14,2460],["2018-06-11",13105.7,13105.7,12503.14,12518.21,8090],["2018-06-12",12533.27,12533.27,12457.95,12457.95,5870],["2018-06-13",12924.93,12924.93,12457.95,12653.78,3740],["2018-06-14",12503.14,12623.65,12457.95,12623.65,7960],["2018-06-15",12623.65,12653.78,12442.89,12653.78,7880],["2018-06-18",12623.65,12623.65,12352.5,12563.4,2860],["2018-06-19",12924.93,12924.93,12442.89,12864.68,3140],["2018-06-20",12683.91,12683.91,12533.27,12653.78,4800],["2018-06-21",12503.14,12894.81,12503.14,12653.78,6680],["2018-06-22",12653.78,12653.78,12623.65,12623.65,300],["2018-06-25",12412.76,12804.42,12382.63,12412.76,2670],["2018-06-26",12503.14,12503.14,12352.5,12503.14,7030],["2018-06-27",12774.29,12774.29,12503.14,12714.04,2030],["2018-06-28",12412.76,12593.53,12382.63,12503.14,56490],["2018-06-29",12653.78,12653.78,12352.5,12563.4,1070],["2018-07-02",12714.04,12714.04,12262.12,12352.5,10480],["2018-07-03",12352.5,12653.78,12051.22,12352.5,9320],["2018-07-04",12623.65,12623.65,12623.65,12623.65,20],["2018-07-05",12623.65,12623.65,12051.22,12051.22,13690],["2018-07-06",12201.86,12201.86,12051.22,12201.86,28860],["2018-07-09",12503.14,12503.14,12081.35,12352.5,5230],["2018-07-10",12292.25,12352.5,12141.61,12141.61,3880],["2018-07-11",12292.25,12292.25,12081.35,12081.35,6750],["2018-07-12",12171.73,12171.73,12051.22,12111.48,15360],["2018-07-13",12171.73,12171.73,12111.48,12171.73,25710],["2018-07-16",12141.61,12171.73,12141.61,12141.61,4210],["2018-07-17",12141.61,12518.21,12141.61,12503.14,18550],["2018-07-18",12473.01,12473.01,12231.99,12352.5,7590],["2018-07-19",12352.5,12653.78,12352.5,12593.53,2010],["2018-07-20",12548.33,12563.4,12352.5,12563.4,6710],["2018-07-23",12608.59,12608.59,12563.4,12563.4,2500],["2018-07-24",12563.4,12563.4,12292.25,12352.5,24710],["2018-07-25",12593.53,12593.53,12111.48,12111.48,15620],["2018-07-26",12442.89,12442.89,12111.48,12352.5,30430],["2018-07-27",12563.4,12563.4,12412.76,12412.76,1030],["2018-07-30",12382.63,12412.76,12322.37,12412.76,14070],["2018-07-31",12352.5,12412.76,12352.5,12412.76,7220],["2018-08-01",12201.86,12412.76,12201.86,12216.93,13690],["2018-08-02",12382.63,12382.63,12201.86,12352.5,1020],["2018-08-03",12201.86,12201.86,12111.48,12111.48,9990],["2018-08-06",12352.5,12352.5,12141.61,12141.61,810],["2018-08-07",12201.86,12216.93,12201.86,12201.86,4620],["2018-08-08",12171.73,12201.86,12051.22,12201.86,13060],["2018-08-09",12337.44,12337.44,12201.86,12201.86,11640],["2018-08-10",12201.86,12201.86,12141.61,12141.61,14600],["2018-08-13",12201.86,12201.86,12111.48,12141.61,1160],["2018-08-14",12201.86,12201.86,12111.48,12111.48,10020],["2018-08-15",12322.37,12322.37,12111.48,12171.73,14200],["2018-08-16",12292.25,12292.25,12111.48,12141.61,8120],["2018-08-17",12171.73,12186.8,12171.73,12186.8,1060],["2018-08-20",12201.86,12277.18,12141.61,12277.18,9560],["2018-08-21",12292.25,12292.25,12171.73,12171.73,17020],["2018-08-22",12292.25,12292.25,12216.93,12216.93,30],["2018-08-23",12186.8,12201.86,12171.73,12171.73,5630],["2018-08-24",12201.86,12201.86,12171.73,12201.86,3780],["2018-08-27",12201.86,12352.5,12201.86,12201.86,11640],["2018-08-28",12201.86,12231.99,12201.86,12216.93,32200],["2018-08-29",12352.5,12352.5,12201.86,12201.86,20430],["2018-08-30",12201.86,12216.93,12201.86,12201.86,48820],["2018-08-31",12141.61,12201.86,12141.61,12171.73,5430],["2018-09-04",12201.86,12201.86,12171.73,12171.73,38790],["2018-09-05",12171.73,12171.73,12171.73,12171.73,6500],["2018-09-06",12352.5,12352.5,12141.61,12141.61,20130],["2018-09-07",12141.61,12382.63,12111.48,12141.61,37640],["2018-09-10",12141.61,12141.61,12126.54,12141.61,5520],["2018-09-11",12126.54,12352.5,12126.54,12141.61,29510],["2018-09-12",12141.61,12412.76,12141.61,12412.76,59300],["2018-09-13",12352.5,12503.14,12352.5,12503.14,23360],["2018-09-14",12503.14,13376.86,12503.14,13376.86,179000],["2018-09-17",14295.76,14310.82,13889.03,14310.82,153300],["2018-09-18",14461.47,14883.26,14295.76,14642.23,91130],["2018-09-19",14642.23,14762.75,14612.11,14642.23,26870],["2018-09-20",14732.62,14732.62,14160.18,14612.11,20970],["2018-09-21",14371.08,14371.08,14160.18,14190.31,17730],["2018-09-24",14823.0,14853.13,14461.47,14461.47,66600],["2018-09-25",14943.51,14943.51,14220.44,14461.47,18610],["2018-09-26",14913.39,14943.51,14732.62,14913.39,49470],["2018-09-27",14883.26,14943.51,14853.13,14943.51,8220],["2018-09-28",14973.64,15064.03,14672.36,14913.39,12020],["2018-10-01",14913.39,14913.39,14491.59,14491.59,4600],["2018-10-02",14190.31,14883.26,14190.31,14853.13,20840],["2018-10-03",14853.13,14913.39,14853.13,14913.39,43000],["2018-10-04",14521.72,15003.77,14491.59,15003.77,66110],["2018-10-05",15003.77,15064.03,14762.75,15003.77,17060],["2018-10-08",15003.77,15064.03,14536.79,14536.79,33480],["2018-10-09",14913.39,15064.03,14762.75,15064.03,32170],["2018-10-10",14943.51,15274.92,14943.51,15184.54,93610],["2018-10-11",14762.75,15064.03,14642.23,14943.51,37790],["2018-10-12",14009.54,14973.64,14009.54,14973.64,25510],["2018-10-15",14973.64,14973.64,14973.64,14973.64,1000],["2018-10-16",14913.39,14943.51,14762.75,14762.75,5080],["2018-10-17",14913.39,14973.64,14853.13,14973.64,10560],["2018-10-18",14973.64,14973.64,14762.75,14913.39,27590],["2018-10-19",14883.26,14883.26,14883.26,14883.26,450],["2018-10-22",14913.39,14913.39,14762.75,14762.75,17120],["2018-10-23",14642.23,14883.26,14642.23,14702.49,2650],["2018-10-24",14823.0,14823.0,14461.47,14762.75,3280],["2018-10-25",14612.11,14823.0,14521.72,14732.62,3150],["2018-10-26",14762.75,15756.97,14612.11,14762.75,3920],["2018-10-29",14612.11,14762.75,14612.11,14762.75,920],["2018-10-30",14551.85,14732.62,14551.85,14732.62,1020],["2018-10-31",14732.62,14732.62,14732.62,14732.62,120],["2018-11-01",14732.62,14732.62,14732.62,14732.62,0],["2018-11-02",14461.47,14732.62,14461.47,14732.62,760],["2018-11-05",14732.62,14732.62,14732.62,14732.62,0],["2018-11-06",14220.44,14612.11,14220.44,14612.11,100],["2018-11-07",14612.11,15033.9,14461.47,15033.9,1000],["2018-11-08",14612.11,14913.39,14612.11,14913.39,880],["2018-11-09",14642.23,14973.64,14642.23,14973.64,500],["2018-11-12",14702.49,14823.0,14672.36,14792.87,3450],["2018-11-13",14642.23,14762.75,14612.11,14732.62,3000],["2018-11-14",14612.11,14943.51,14612.11,14672.36,4340],["2018-11-15",14672.36,14853.13,14672.36,14762.75,840],["2018-11-16",14762.75,14762.75,14175.25,14762.75,3670],["2018-11-19",14913.39,14913.39,14612.11,14762.75,5930],["2018-11-20",14762.75,14913.39,14702.49,14792.87,6380],["2018-11-21",14762.75,15455.69,14762.75,15425.56,58160],["2018-11-22",15365.31,15666.59,15365.31,15636.46,48680],["2018-11-23",15636.46,15907.61,15636.46,15907.61,5960],["2018-11-26",15817.23,15967.87,15666.59,15967.87,9300],["2018-11-27",16329.4,16329.4,15787.1,15967.87,5000],["2018-11-28",16088.38,16239.02,15967.87,15967.87,4720],["2018-11-29",16359.53,16480.04,16088.38,16118.51,13530],["2018-11-30",16419.79,16419.79,16118.51,16208.89,8160],["2018-12-03",16510.17,16510.17,15365.31,15907.61,35530],["2018-12-04",16178.76,16178.76,15365.31,15817.23,13900],["2018-12-05",16178.76,16178.76,15365.31,15937.74,24400],["2018-12-06",15515.95,15937.74,15335.18,15817.23,23010],["2018-12-07",15877.48,15907.61,14717.55,15817.23,815720],["2018-12-10",16424.35,16424.35,14730.79,16104.81,40],["2018-12-11",15977.0,15977.0,15945.04,15945.04,90],["2018-12-12",15865.16,15977.0,15865.16,15945.04,811220],["2018-12-13",15945.04,15977.0,15945.04,15977.0,480],["2018-12-14",15961.02,16008.95,15961.02,15977.0,6450],["2018-12-17",15977.0,16616.08,15018.38,15977.0,2620],["2018-12-18",15593.55,15977.0,14890.56,15593.55,10760],["2018-12-19",14571.02,15337.92,14571.02,15178.15,18340],["2018-12-20",15018.38,15178.15,15018.38,15178.15,2860],["2018-12-21",15018.38,15146.19,15018.38,15018.38,2210],["2018-12-24",14443.21,15210.1,14443.21,15082.29,470],["2018-12-25",15018.38,15082.29,15018.38,15082.29,2020],["2018-12-26",15337.92,15337.92,15018.38,15082.29,1890],["2018-12-27",15337.92,15337.92,15210.1,15210.1,1660],["2018-12-28",15210.1,15337.92,15210.1,15337.92,1530],["2019-01-02",15337.92,15465.73,15337.92,15465.73,2430],["2019-01-03",15465.73,15465.73,15274.01,15274.01,5690],["2019-01-04",15497.69,15497.69,14858.61,15337.92,178140],["2019-01-07",14794.7,15337.92,14794.7,15337.92,12460],["2019-01-08",15018.38,15305.96,15018.38,15305.96,1080],["2019-01-09",15465.73,15465.73,15018.38,15337.92,80],["2019-01-10",15497.69,15497.69,15337.92,15337.92,1310],["2019-01-11",15274.01,15274.01,15274.01,15274.01,600],["2019-01-14",15274.01,15337.92,14954.47,15018.38,28180],["2019-01-15",15018.38,15337.92,15018.38,15018.38,2550],["2019-01-16",15337.92,15337.92,14858.61,14858.61,31490],["2019-01-17",15178.15,15178.15,14858.61,14858.61,18880],["2019-01-18",15274.01,15274.01,15210.1,15210.1,7010],["2019-01-21",15210.1,15210.1,14762.75,15146.19,17930],["2019-01-22",14858.61,14858.61,14826.65,14858.61,31870],["2019-01-23",14794.7,14858.61,14698.84,14858.61,14960],["2019-01-24",15178.15,15178.15,14794.7,14794.7,15700],["2019-01-25",14794.7,15146.19,14698.84,14794.7,30830],["2019-01-28",14986.42,14986.42,14714.81,14714.81,17870],["2019-01-29",14730.79,14730.79,14666.88,14666.88,67570],["2019-01-30",14698.84,14698.84,14666.88,14666.88,15600],["2019-01-31",14666.88,14698.84,14379.3,14666.88,34890],["2019-02-01",14666.88,14666.88,14666.88,14666.88,320],["2019-02-11",14666.88,14666.88,14219.53,14666.88,4220],["2019-02-12",14602.98,14666.88,14315.39,14379.3,103210],["2019-02-13",14379.3,14379.3,14219.53,14283.44,23980],["2019-02-14",14251.48,14411.25,14251.48,14379.3,31400],["2019-02-15",14379.3,14379.3,14379.3,14379.3,34620],["2019-02-18",14698.84,15178.15,14315.39,14379.3,51160],["2019-02-19",14379.3,14379.3,14315.39,14379.3,14660],["2019-02-20",14379.3,14379.3,14347.34,14379.3,5230],["2019-02-21",14379.3,14379.3,14379.3,14379.3,6550],["2019-02-22",14379.3,15337.92,14379.3,15337.92,15740],["2019-02-25",15337.92,15337.92,15178.15,15305.96,12030],["2019-02-26",15305.96,15305.96,15274.01,15305.96,1440],["2019-02-27",15258.03,15305.96,14858.61,15305.96,1130],["2019-02-28",14986.42,15242.06,14858.61,15242.06,1170],["2019-03-01",14698.84,15242.06,14283.44,14379.3,52790],["2019-03-04",14379.3,14395.27,14379.3,14379.3,80800],["2019-03-05",14379.3,14395.27,14347.34,14379.3,76910],["2019-03-06",14363.32,14379.3,14283.44,14379.3,13060],["2019-03-07",14379.3,15018.38,14379.3,14379.3,43490],["2019-03-08",14379.3,15018.38,14379.3,14379.3,115860],["2019-03-11",14379.3,14379.3,14315.39,14379.3,58790],["2019-03-12",14379.3,14411.25,14315.39,14411.25,4570],["2019-03-13",14379.3,14906.54,14379.3,14698.84,9150],["2019-03-14",14682.86,14682.86,14571.02,14571.02,1360],["2019-03-15",14571.02,14571.02,14507.11,14571.02,440],["2019-03-18",14571.02,14571.02,14443.21,14571.02,14780],["2019-03-19",14459.18,14459.18,14443.21,14443.21,1070],["2019-03-20",14443.21,14443.21,14379.3,14411.25,620],["2019-03-21",14379.3,14698.84,14379.3,14698.84,14710],["2019-03-22",14443.21,14539.07,14379.3,14539.07,23100],["2019-03-25",14539.07,14539.07,14123.67,14539.07,360],["2019-03-26",14379.3,14634.93,14315.39,14634.93,3060],["2019-03-27",14634.93,14634.93,14475.16,14602.98,2670],["2019-03-28",14539.07,14602.98,14347.34,14539.07,370],["2019-03-29",14539.07,14602.98,14091.71,14347.34,78240],["2019-04-01",14347.34,14347.34,13963.9,14315.39,24120],["2019-04-02",14315.39,14315.39,14059.76,14219.53,14870],["2019-04-03",14219.53,14219.53,13995.85,14219.53,130470],["2019-04-04",14059.76,14139.64,13931.94,14139.64,14350],["2019-04-05",13915.96,14219.53,13915.96,14219.53,60],["2019-04-08",14059.76,14219.53,14059.76,14187.57,3970],["2019-04-09",13963.9,14219.53,13963.9,14187.57,1530],["2019-04-10",13995.85,14171.6,13995.85,14171.6,70],["2019-04-11",14171.6,14171.6,14059.76,14059.76,2480],["2019-04-12",14059.76,14219.53,14059.76,14091.71,2000],["2019-04-16",14571.02,14571.02,14091.71,14219.53,1570],["2019-04-17",14634.93,14634.93,14219.53,14379.3,4130],["2019-04-18",14379.3,14379.3,14379.3,14379.3,100],["2019-04-19",14059.76,14091.71,14027.8,14059.76,8490],["2019-04-22",14251.48,14251.48,13995.85,14059.76,5850],["2019-04-23",14219.53,14219.53,14059.76,14059.76,210],["2019-04-24",14219.53,14219.53,14059.76,14155.62,3700],["2019-04-25",14315.39,14315.39,14155.62,14315.39,17270],["2019-04-26",14315.39,14315.39,14315.39,14315.39,0],["2019-05-02",14091.71,14698.84,13995.85,14539.07,190],["2019-05-03",14315.39,14315.39,14059.76,14315.39,230],["2019-05-06",14187.57,14187.57,14155.62,14155.62,510],["2019-05-07",13995.85,14123.67,13995.85,13995.85,2180],["2019-05-08",14059.76,14315.39,13772.17,13899.99,4490],["2019-05-09",13708.26,14027.8,13708.26,14027.8,5850],["2019-05-10",14027.8,14283.44,14027.8,14283.44,350],["2019-05-13",14283.44,14283.44,14283.44,14283.44,100],["2019-05-14",13676.31,14187.57,13676.31,14187.57,1600],["2019-05-15",13484.59,14187.57,13484.59,14091.71,2830],["2019-05-16",14091.71,14091.71,14091.71,14091.71,250],["2019-05-17",14091.71,14091.71,14091.71,14091.71,0],["2019-05-20",14123.67,14123.67,14123.67,14123.67,60],["2019-05-21",13452.63,14091.71,13452.63,13899.99,40],["2019-05-22",14059.76,14059.76,13868.03,14059.76,5940],["2019-05-23",13899.99,13899.99,13899.99,13899.99,20],["2019-05-24",14059.76,14059.76,14059.76,14059.76,10],["2019-05-27",14219.53,14219.53,14219.53,14219.53,20],["2019-05-28",14059.76,14091.71,13868.03,13868.03,5280],["2019-05-29",14059.76,14059.76,13420.68,13899.99,1210],["2019-05-30",13580.45,13963.9,13580.45,13963.9,670],["2019-05-31",13963.9,14059.76,13420.68,14059.76,1060],["2019-06-03",14059.76,14059.76,13085.16,13931.94,1780],["2019-06-04",13260.91,13740.22,13260.91,13740.22,660],["2019-06-05",13101.14,13660.33,13101.14,13580.45,26140],["2019-06-06",13500.56,13708.26,13117.12,13117.12,1860],["2019-06-07",13037.23,13740.22,13037.23,13484.59,2440],["2019-06-10",13484.59,13484.59,13197.0,13197.0,270],["2019-06-11",13260.91,13740.22,13260.91,13740.22,1850],["2019-06-12",13276.89,13580.45,13260.91,13580.45,25200],["2019-06-13",13580.45,13580.45,13197.0,13500.56,420],["2019-06-14",13484.59,13740.22,13260.91,13740.22,12820],["2019-06-17",13740.22,13740.22,13228.95,13580.45,1770],["2019-06-18",13708.26,13708.26,13244.93,13580.45,5540],["2019-06-19",13484.59,13484.59,13228.95,13420.68,12800],["2019-06-20",13564.47,13580.45,13212.98,13580.45,6850],["2019-06-21",13420.68,13676.31,13244.93,13260.91,17430],["2019-06-24",13165.05,13564.47,13165.05,13564.47,1370],["2019-06-25",13484.59,13564.47,13324.82,13532.52,4860],["2019-06-26",13484.59,13516.54,13260.91,13468.61,7720],["2019-06-27",13484.59,14203.55,13324.82,13548.49,5450],["2019-06-28",13548.49,13740.22,13548.49,13740.22,890],["2019-07-01",13420.68,13692.29,13260.91,13516.54,13670],["2019-07-02",13484.59,13500.56,13244.93,13260.91,800],["2019-07-03",13660.33,13660.33,13037.23,13548.49,52710],["2019-07-04",13548.49,14251.48,13005.28,13021.25,35430],["2019-07-05",13484.59,13484.59,12781.6,13308.84,14630],["2019-07-08",13564.47,13564.47,13564.47,13564.47,10],["2019-07-09",13292.86,13516.54,13260.91,13516.54,7760],["2019-07-10",13420.68,13452.63,13228.95,13420.68,5190],["2019-07-11",13548.49,13548.49,13548.49,13548.49,110],["2019-07-12",13420.68,13420.68,13420.68,13420.68,2350],["2019-07-15",13260.91,13260.91,13069.18,13101.14,36450],["2019-07-16",13260.91,13260.91,13101.14,13228.95,19220],["2019-07-17",13420.68,13548.49,13292.86,13548.49,6880],["2019-07-18",13676.31,13676.31,13101.14,13133.09,52600],["2019-07-19",13548.49,13548.49,13149.07,13516.54,7300],["2019-07-22",13516.54,13516.54,13165.05,13420.68,710],["2019-07-23",13260.91,13420.68,13165.05,13420.68,4600],["2019-07-24",13356.77,13404.7,13133.09,13404.7,1790],["2019-07-25",13324.82,13356.77,13101.14,13324.82,7580],["2019-07-26",13324.82,13324.82,13228.95,13324.82,370],["2019-07-29",13356.77,13420.68,13276.89,13324.82,13900],["2019-07-30",13324.82,13388.72,13197.0,13292.86,3650],["2019-07-31",13388.72,13388.72,13228.95,13356.77,2320],["2019-08-01",12909.41,13133.09,12909.41,13133.09,1660],["2019-08-02",13388.72,13388.72,12877.46,13260.91,13490],["2019-08-05",12829.53,13260.91,12829.53,13260.91,210],["2019-08-06",13133.09,13260.91,12653.78,13260.91,2280],["2019-08-07",13101.14,13212.98,13005.28,13212.98,5050],["2019-08-08",12941.37,13165.05,12909.41,13165.05,15040],["2019-08-09",12941.37,13149.07,12909.41,13149.07,10300],["2019-08-12",12909.41,13133.09,12813.55,13133.09,7150],["2019-08-13",13133.09,13260.91,12877.46,13197.0,5410],["2019-08-14",13197.0,13197.0,13101.14,13101.14,900],["2019-08-15",13101.14,13212.98,13101.14,13212.98,80],["2019-08-16",13085.16,13244.93,13085.16,13165.05,920],["2019-08-19",13149.07,13149.07,12957.35,13149.07,760],["2019-08-20",12941.37,13133.09,12845.51,13117.12,2980],["2019-08-21",13212.98,13228.95,13101.14,13101.14,6330],["2019-08-22",13117.12,13260.91,12957.35,13228.95,990],["2019-08-23",13228.95,13228.95,12941.37,13197.0,202520],["2019-08-26",12989.3,13420.68,12973.32,13420.68,10630],["2019-08-27",13101.14,13676.31,13069.18,13676.31,12010],["2019-08-28",13117.12,13244.93,13101.14,13244.93,380],["2019-08-29",13516.54,13516.54,12941.37,13324.82,6700],["2019-08-30",13340.79,13388.72,13101.14,13101.14,6700],["2019-09-03",13404.7,13404.7,12829.53,12973.32,88000],["2019-09-04",13133.09,13133.09,12909.41,13005.28,10620],["2019-09-05",13005.28,13005.28,12909.41,12973.32,11190],["2019-09-06",12909.41,12941.37,12877.46,12941.37,13450],["2019-09-09",13388.72,13388.72,12877.46,13021.25,5980],["2019-09-10",13292.86,13292.86,13005.28,13101.14,1830],["2019-09-11",12909.41,13053.21,12877.46,12941.37,11440],["2019-09-12",13149.07,13149.07,12893.44,13133.09,490],["2019-09-13",13228.95,13228.95,13101.14,13149.07,220],["2019-09-16",13149.07,13149.07,12941.37,13101.14,120],["2019-09-17",12941.37,13181.02,12941.37,13181.02,200],["2019-09-18",13181.02,13197.0,13037.23,13197.0,2600],["2019-09-19",12989.3,13165.05,12941.37,13165.05,2650],["2019-09-20",13228.95,13228.95,13101.14,13165.05,820],["2019-09-23",13165.05,13197.0,13005.28,13165.05,1040],["2019-09-24",13165.05,13181.02,12909.41,13149.07,1920],["2019-09-25",13149.07,13197.0,12909.41,13101.14,4030],["2019-09-26",13101.14,13101.14,12941.37,13101.14,8580],["2019-09-27",13197.0,13388.72,13197.0,13197.0,130],["2019-09-30",13197.0,13197.0,13197.0,13197.0,10],["2019-10-01",13149.07,13165.05,13085.16,13165.05,8090],["2019-10-02",13101.14,13101.14,13101.14,13101.14,500],["2019-10-03",13101.14,13101.14,12877.46,13101.14,1220],["2019-10-04",13260.91,13260.91,12957.35,13101.14,1682180],["2019-10-07",12909.41,13228.95,12909.41,13037.23,6250],["2019-10-08",13372.75,13372.75,12893.44,13165.05,520],["2019-10-09",13085.16,13260.91,13085.16,13260.91,540],["2019-10-10",13260.91,13260.91,13260.91,13260.91,0],["2019-10-11",12941.37,13228.95,12941.37,13228.95,810],["2019-10-14",13165.05,13197.0,13101.14,13101.14,2180],["2019-10-15",13133.09,13197.0,13101.14,13197.0,750],["2019-10-16",13197.0,13197.0,13197.0,13197.0,0],["2019-10-17",13228.95,13228.95,13037.23,13228.95,180],["2019-10-18",13228.95,13228.95,13101.14,13101.14,160],["2019-10-21",13388.72,13420.68,13101.14,13101.14,18600],["2019-10-22",13101.14,13388.72,12845.51,13101.14,49130],["2019-10-23",13356.77,13356.77,13228.95,13260.91,2420],["2019-10-24",13181.02,13181.02,13181.02,13181.02,10],["2019-10-25",13149.07,13181.02,13037.23,13101.14,4000],["2019-10-28",13212.98,13212.98,13101.14,13101.14,1060],["2019-10-29",13101.14,13181.02,12973.32,13181.02,21950],["2019-10-30",13165.05,13260.91,13165.05,13260.91,5000],["2019-10-31",13260.91,13260.91,13101.14,13228.95,134970],["2019-11-01",13165.05,13212.98,13101.14,13212.98,3610],["2019-11-04",13197.0,13197.0,13197.0,13197.0,10],["2019-11-05",13181.02,13181.02,13101.14,13101.14,12530],["2019-11-06",13101.14,13101.14,13101.14,13101.14,7880],["2019-11-07",13260.91,13356.77,13260.91,13356.77,5010],["2019-11-08",13420.68,13420.68,13260.91,13356.77,770],["2019-11-11",13356.77,13356.77,13165.05,13292.86,15260],["2019-11-12",13388.72,13420.68,13292.86,13420.68,5770],["2019-11-13",13420.68,13420.68,13181.02,13420.68,20150],["2019-11-14",13420.68,13420.68,13260.91,13420.68,3320],["2019-11-15",13197.0,13420.68,13197.0,13420.68,7630],["2019-11-18",13420.68,13420.68,13420.68,13420.68,2230],["2019-11-19",13228.95,13420.68,13228.95,13388.72,1940],["2019-11-20",13420.68,13420.68,13420.68,13420.68,10],["2019-11-21",13324.82,13516.54,13260.91,13388.72,8150],["2019-11-22",13260.91,13740.22,13260.91,13740.22,5510],["2019-11-25",13260.91,13740.22,13260.91,13580.45,10600],["2019-11-26",13260.91,13580.45,13260.91,13580.45,3640],["2019-11-27",13292.86,13708.26,13292.86,13580.45,83130],["2019-11-28",13644.36,13644.36,13420.68,13644.36,5120],["2019-11-29",13740.22,13740.22,13580.45,13740.22,4480],["2019-12-02",14155.62,14187.57,13899.99,14187.57,16820],["2019-12-03",13772.17,14091.71,13740.22,14091.71,19130],["2019-12-04",14091.71,14219.53,14091.71,14123.67,4790],["2019-12-05",14059.76,14187.57,14059.76,14187.57,15930],["2019-12-06",14123.67,14379.3,14123.67,14379.3,135860],["2019-12-09",15082.29,15082.29,14251.48,14986.42,8400],["2019-12-10",14986.42,14986.42,14539.07,14539.07,1622430],["2019-12-11",14379.3,14379.3,13979.87,14059.76,2260],["2019-12-12",14381.61,14906.73,14364.67,14551.0,9350],["2019-12-13",14601.82,14872.85,14601.82,14601.82,1627220],["2019-12-16",14601.82,14601.82,14466.31,14466.31,10550],["2019-12-17",14466.31,14466.31,14364.67,14364.67,5600],["2019-12-18",14330.79,14432.43,14059.76,14059.76,20430],["2019-12-19",14059.76,14161.39,13551.57,13551.57,3750],["2019-12-20",13551.57,14500.18,13551.57,14500.18,3110],["2019-12-23",14229.15,14364.67,13890.36,14364.67,4620],["2019-12-24",13907.3,14330.79,13890.36,14330.79,70460],["2019-12-25",14229.15,14296.91,14195.27,14229.15,13440],["2019-12-26",14296.91,14296.91,14263.03,14263.03,2490],["2019-12-27",14229.15,14296.91,14229.15,14263.03,8580],["2019-12-30",14263.03,14263.03,14229.15,14263.03,17570],["2019-12-31",14263.03,14567.94,14229.15,14567.94,2120],["2020-01-02",14229.15,14737.34,14229.15,14398.55,25400],["2020-01-03",14398.55,14398.55,14229.15,14229.15,15220],["2020-01-06",14398.55,14567.94,13619.33,14398.55,2440],["2020-01-07",14567.94,14567.94,14567.94,14567.94,2200],["2020-01-08",14567.94,14567.94,14229.15,14534.06,4250],["2020-01-09",14398.55,14398.55,14229.15,14398.55,10110],["2020-01-10",14229.15,14398.55,13924.24,14364.67,29820],["2020-01-13",14567.94,15076.13,14398.55,14398.55,650],["2020-01-14",14737.34,14737.34,14398.55,14398.55,13650],["2020-01-15",14567.94,14567.94,14364.67,14398.55,8510],["2020-01-16",14330.79,14567.94,14330.79,14567.94,29230],["2020-01-17",14567.94,14567.94,14500.18,14500.18,13070],["2020-01-20",14432.43,14500.18,14432.43,14500.18,7000],["2020-01-21",14500.18,14534.06,14500.18,14500.18,10970],["2020-01-22",14500.18,15177.76,14500.18,15177.76,11660],["2020-01-30",15414.92,15414.92,14906.73,15245.52,540],["2020-01-31",15245.52,15584.31,14567.94,15381.04,2500],["2020-02-03",14567.94,15347.16,14567.94,15076.13,9250],["2020-02-04",14906.73,15076.13,14567.94,15076.13,8980],["2020-02-05",15076.13,16092.49,14737.34,14737.34,12900],["2020-02-06",15397.98,15414.92,15397.98,15397.98,3710],["2020-02-07",15448.79,15584.31,14906.73,15516.55,17210],["2020-02-10",14737.34,15584.31,14737.34,15584.31,10780],["2020-02-11",15584.31,15923.1,15448.79,15923.1,10560],["2020-02-12",16160.25,16160.25,15584.31,16092.49,6280],["2020-02-13",15618.19,16228.01,15618.19,15889.22,27580],["2020-02-14",15753.7,16092.49,15753.7,15889.22,7380],["2020-02-17",15618.19,15889.22,15618.19,15855.34,5440],["2020-02-18",15618.19,15855.34,15584.31,15855.34,5340],["2020-02-19",15584.31,15990.86,15414.92,15855.34,7080],["2020-02-20",15584.31,15923.1,15414.92,15889.22,41770],["2020-02-21",15855.34,15889.22,15855.34,15889.22,3250],["2020-02-24",15855.34,15855.34,15753.7,15753.7,130],["2020-02-25",14906.73,15906.16,14906.73,15618.19,55950],["2020-02-26",15889.22,15889.22,15313.28,15753.7,7170],["2020-02-27",15855.34,15855.34,15855.34,15855.34,40],["2020-02-28",15855.34,16092.49,15855.34,16092.49,4340],["2020-03-02",15313.28,15753.7,15313.28,15347.16,156940],["2020-03-03",15347.16,15584.31,15245.52,15584.31,95560],["2020-03-04",15313.28,15584.31,15313.28,15584.31,17610],["2020-03-05",15414.92,15787.58,15414.92,15753.7,6550],["2020-03-06",15923.1,15923.1,15584.31,15923.1,15890],["2020-03-09",15753.7,15923.1,15381.04,15381.04,20410],["2020-03-10",15381.04,15855.34,15313.28,15855.34,20190],["2020-03-11",15618.19,15753.7,15313.28,15753.7,33260],["2020-03-12",15414.92,15414.92,14974.49,15245.52,99560],["2020-03-13",15008.37,15177.76,14906.73,15177.76,30910],["2020-03-16",14940.61,15177.76,14906.73,15110.0,103020],["2020-03-17",14906.73,14940.61,14771.22,14805.09,141100],["2020-03-18",15652.07,15652.07,14601.82,14601.82,105020],["2020-03-19",15211.64,15211.64,14872.85,14906.73,7180],["2020-03-20",14906.73,15076.13,14737.34,14906.73,15140],["2020-03-23",14805.09,14805.09,14195.27,14229.15,87330],["2020-03-24",14229.15,14364.67,14127.52,14330.79,52280],["2020-03-25",14466.31,14466.31,14330.79,14432.43,1180],["2020-03-26",14364.67,14364.67,14212.21,14229.15,49180],["2020-03-27",14059.76,14449.37,14059.76,14398.55,33400],["2020-03-30",14398.55,14398.55,13890.36,14042.82,172040],["2020-03-31",14042.82,14229.15,13992.0,14059.76,59570],["2020-04-01",14059.76,14059.76,13992.0,13992.0,46680],["2020-04-03",13992.0,14737.34,13992.0,14720.4,4210],["2020-04-06",14906.73,15042.25,14720.4,14720.4,102440],["2020-04-07",15042.25,15245.52,14703.46,15245.52,91580],["2020-04-08",15448.79,16312.71,15414.92,16312.71,227560],["2020-04-09",17278.26,17413.77,16702.31,17210.5,57880],["2020-04-10",17108.86,17447.65,16871.71,17210.5,67270],["2020-04-13",17074.98,18125.23,16939.47,17617.05,148680],["2020-04-14",17786.44,17955.84,17346.01,17617.05,176420],["2020-04-15",17312.14,17955.84,17210.5,17752.56,142220],["2020-04-16",17752.56,18972.2,17549.29,18972.2,315480],["2020-04-17",19310.99,19954.69,19141.6,19615.9,122050],["2020-04-20",19582.02,19615.9,18904.45,18972.2,288660],["2020-04-21",18633.41,18667.29,17650.92,17650.92,349170],["2020-04-22",17650.92,18633.41,17108.86,18226.87,38930],["2020-04-23",18260.75,18633.41,18192.99,18294.62,37570],["2020-04-24",18226.87,18226.87,17955.84,18023.59,50430],["2020-04-27",17955.84,18057.47,17752.56,18057.47,65450],["2020-04-28",18057.47,18972.2,17820.32,18938.32,73280],["2020-04-29",18972.2,19310.99,18972.2,19141.6,134770],["2020-05-04",19243.23,19310.99,18701.17,18938.32,39360],["2020-05-05",18972.2,19412.63,18633.41,19310.99,86060],["2020-05-06",19310.99,19378.75,19006.08,19310.99,64020],["2020-05-07",19175.48,19378.75,19141.6,19310.99,125500],["2020-05-08",19277.11,19344.87,19175.48,19310.99,91860],["2020-05-11",19310.99,20429.0,19243.23,20191.85,191010],["2020-05-12",20225.72,21004.94,20157.97,21004.94,206000],["2020-05-13",21004.94,21004.94,20666.15,20937.18,78220],["2020-05-14",20666.15,21275.97,20327.36,20801.67,88680],["2020-05-15",20666.15,21004.94,20124.09,20157.97,174980],["2020-05-18",20157.97,20191.85,19683.66,19683.66,99680],["2020-05-19",19683.66,20835.54,19683.66,20157.97,63720],["2020-05-20",20157.97,21004.94,20157.97,21004.94,69340],["2020-05-21",20666.15,20835.54,20496.76,20496.76,42870],["2020-05-22",20429.0,20496.76,19920.81,20157.97,47100],["2020-05-25",20328.8,20328.8,19030.49,19030.49,217720],["2020-05-26",19303.82,19303.82,18278.83,18688.83,78610],["2020-05-27",18757.16,19064.65,18688.83,18859.66,36970],["2020-05-28",18688.83,18927.99,18313.0,18313.0,63560],["2020-05-29",18313.0,18552.16,18313.0,18381.33,25290],["2020-06-01",18449.66,18791.32,18313.0,18415.5,82670],["2020-06-02",18449.66,18620.49,18415.5,18518.0,117810],["2020-06-03",18620.49,18620.49,18449.66,18552.16,31640],["2020-06-04",18552.16,19303.82,18415.5,18722.99,128440],["2020-06-05",18722.99,18825.49,18483.83,18688.83,58380],["2020-06-08",18791.32,18791.32,18176.34,18722.99,115680],["2020-06-09",18722.99,18859.66,18449.66,18552.16,134480],["2020-06-10",18552.16,18859.66,18415.5,18791.32,101780],["2020-06-11",18791.32,19372.15,18654.66,18893.82,268540],["2020-06-12",18449.66,19645.48,18449.66,19577.14,299540],["2020-06-15",19987.14,19987.14,19132.98,19440.48,74090],["2020-06-16",19474.65,19850.47,19201.32,19816.31,197240],["2020-06-17",19816.31,19850.47,19474.65,19474.65,109150],["2020-06-18",19474.65,20807.12,19440.48,20362.96,345340],["2020-06-19",20431.29,20499.63,20123.8,20157.97,163270],["2020-06-22",20157.97,20499.63,20157.97,20431.29,175060],["2020-06-23",20636.29,21114.62,20636.29,20943.79,244630],["2020-06-24",20772.95,21080.45,19508.81,19508.81,484630],["2020-06-25",19132.98,19235.48,18654.66,19235.48,199270],["2020-06-26",19235.48,19474.65,18757.16,18962.15,155610],["2020-06-29",18620.49,18791.32,18073.84,18278.83,242730],["2020-06-30",18449.66,18620.49,18108.0,18449.66,147500],["2020-07-01",18347.17,18757.16,18278.83,18757.16,94340],["2020-07-02",18757.16,18962.15,18757.16,18962.15,83010],["2020-07-03",19064.65,20089.63,19064.65,19884.64,268110],["2020-07-06",19884.64,20157.97,19713.81,19884.64,100340],["2020-07-07",20089.63,20226.3,19884.64,19987.14,98170],["2020-07-08",19474.65,20055.47,19474.65,19987.14,38360],["2020-07-09",19987.14,20465.46,19816.31,20157.97,98960],["2020-07-10",20157.97,20670.46,19918.8,20397.13,226960],["2020-07-13",20397.13,20397.13,19611.31,19952.97,58420],["2020-07-14",19952.97,19952.97,19303.82,19372.15,151160],["2020-07-15",19303.82,19713.81,19303.82,19611.31,43810],["2020-07-16",19816.31,19816.31,19132.98,19167.15,100340],["2020-07-17",19167.15,19782.14,19167.15,19782.14,47480],["2020-07-20",19782.14,19850.47,18586.33,18586.33,404750],["2020-07-21",18688.83,19269.65,18688.83,19269.65,86910],["2020-07-22",19406.31,19406.31,18722.99,18791.32,69810],["2020-07-23",19132.98,19132.98,18722.99,18927.99,71700],["2020-07-24",18893.82,19064.65,17937.17,18518.0,169920],["2020-07-27",18518.0,18518.0,17586.92,17586.92,90110],["2020-07-28",17828.31,18793.87,17759.34,18793.87,80920],["2020-07-29",18380.06,18759.39,18345.58,18621.45,141390],["2020-07-30",18793.87,18966.29,18552.48,18621.45,32920],["2020-07-31",18449.03,18966.29,18449.03,18518.0,46720],["2020-08-03",18518.0,18690.42,18207.64,18621.45,57130],["2020-08-04",18621.45,18897.32,18242.12,18449.03,100490],["2020-08-05",18449.03,18621.45,18276.61,18449.03,30250],["2020-08-06",18552.48,18552.48,18276.61,18276.61,79310],["2020-08-07",18207.64,18621.45,18207.64,18483.51,36500],["2020-08-10",18793.87,18828.35,18414.54,18449.03,34400],["2020-08-11",18449.03,18449.03,18311.09,18449.03,31430],["2020-08-12",18449.03,18586.96,18311.09,18345.58,46570],["2020-08-13",18345.58,18621.45,18311.09,18518.0,40700],["2020-08-14",18621.45,19138.71,18483.51,18897.32,66640],["2020-08-17",18897.32,18897.32,18552.48,18862.84,35070],["2020-08-18",18828.35,19138.71,18828.35,19104.23,52170],["2020-08-19",19138.71,19138.71,18966.29,18966.29,15470],["2020-08-20",18966.29,19759.43,18966.29,19483.55,154610],["2020-08-21",19655.97,19655.97,19483.55,19552.52,80780],["2020-08-24",19655.97,19897.36,19380.1,19897.36,126560],["2020-08-25",19931.85,19931.85,19655.97,19724.94,49100],["2020-08-26",19655.97,19655.97,19311.13,19345.62,73060],["2020-08-27",19345.62,19518.04,19345.62,19380.1,30750],["2020-08-28",19587.01,19587.01,19311.13,19449.07,41420],["2020-08-31",19483.55,19483.55,19242.16,19380.1,48810],["2020-09-01",19311.13,19380.1,19242.16,19311.13,46730],["2020-09-03",19311.13,19380.1,19138.71,19138.71,77390],["2020-09-04",19035.26,19104.23,18897.32,18966.29,81710],["2020-09-07",19000.77,19311.13,19000.77,19000.77,69340],["2020-09-08",19000.77,19311.13,18931.81,19069.74,39900],["2020-09-09",19104.23,19104.23,18897.32,19069.74,62810],["2020-09-10",19069.74,19276.65,19069.74,19207.68,61070],["2020-09-11",19242.16,19276.65,19138.71,19138.71,26670],["2020-09-14",19138.71,19173.2,18931.81,19069.74,97870],["2020-09-15",19311.13,19724.94,19104.23,19587.01,353625],["2020-09-16",19587.01,20414.63,19587.01,20207.72,198220],["2020-09-17",20173.24,20207.72,19828.39,20035.3,66100],["2020-09-18",19862.88,20069.78,19690.46,20035.3,111710],["2020-09-21",20276.69,20276.69,19931.85,19931.85,74670],["2020-09-22",19862.88,19966.33,19724.94,19828.39,58060],["2020-09-23",19828.39,19931.85,19587.01,19828.39,70910],["2020-09-24",19828.39,19862.88,19655.97,19793.91,64000],["2020-09-25",19793.91,19793.91,19380.1,19655.97,70160],["2020-09-28",19655.97,20518.08,19655.97,20483.59,223570],["2020-09-29",20518.08,20518.08,20000.82,20000.82,120250],["2020-09-30",20000.82,20345.66,19724.94,20345.66,38800],["2020-10-01",20345.66,20345.66,19931.85,19966.33,44720],["2020-10-02",20104.27,20173.24,19655.97,19862.88,89110],["2020-10-05",19931.85,20173.24,19828.39,20000.82,87170],["2020-10-06",20242.2,21035.34,20035.3,21035.34,387760],["2020-10-07",21035.34,21035.34,20690.5,20690.5,72280],["2020-10-08",20828.43,20828.43,20345.66,20690.5,67630],["2020-10-09",20690.5,20690.5,20276.69,20380.14,62000],["2020-10-12",20587.05,20690.5,20000.82,20414.63,97230],["2020-10-13",20414.63,20518.08,20000.82,20000.82,60150],["2020-10-14",20000.82,20207.72,19690.46,19690.46,138700],["2020-10-15",19690.46,20104.27,19655.97,20000.82,104060],["2020-10-16",19897.36,20138.75,19793.91,19828.39,36640],["2020-10-19",19690.46,19931.85,19655.97,19655.97,66520],["2020-10-20",19655.97,19828.39,19552.52,19759.43,83820],["2020-10-21",19759.43,19759.43,19311.13,19311.13,198630],["2020-10-22",19311.13,19655.97,19138.71,19449.07,112060],["2020-10-23",19449.07,19449.07,19276.65,19276.65,161980],["2020-10-26",19518.04,19518.04,19207.68,19242.16,80020],["2020-10-27",19311.13,19449.07,19276.65,19311.13,56100],["2020-10-28",19311.13,19380.1,19138.71,19311.13,66890],["2020-10-29",19311.13,19345.62,19035.26,19311.13,29370],["2020-10-30",19345.62,19380.1,19276.65,19311.13,82270],["2020-11-02",19311.13,19518.04,19276.65,19311.13,89780],["2020-11-03",19311.13,19587.01,19311.13,19518.04,86450],["2020-11-04",19587.01,19862.88,19518.04,19724.94,182260],["2020-11-05",19724.94,19724.94,19552.52,19552.52,66680],["2020-11-06",19587.01,19690.46,19518.04,19552.52,39810],["2020-11-09",19552.52,19862.88,19552.52,19862.88,127900],["2020-11-10",20104.27,20621.53,20035.3,20035.3,203950],["2020-11-11",20207.72,20311.17,20173.24,20276.69,55480],["2020-11-12",20276.69,20311.17,20069.78,20069.78,60990],["2020-11-13",20069.78,20173.24,20000.82,20069.78,63650],["2020-11-16",20035.3,20069.78,19724.94,19931.85,124270],["2020-11-17",19931.85,20000.82,19862.88,20000.82,47970],["2020-11-18",20000.82,20104.27,19828.39,20000.82,56750],["2020-11-19",20104.27,20345.66,20000.82,20345.66,145290],["2020-11-20",20345.66,20345.66,20069.78,20173.24,1628730],["2020-11-23",20718.46,20718.46,20354.98,20391.32,88350],["2020-11-24",20318.63,20391.32,19955.15,19991.5,103720],["2020-11-25",20027.84,20064.19,19846.1,19918.8,1573650],["2020-11-26",19918.8,19955.15,19628.01,19882.45,33560],["2020-11-27",19882.45,19882.45,19700.71,19809.75,40330],["2020-11-30",19882.45,19955.15,19773.41,19809.75,33180],["2020-12-01",19809.75,19809.75,19518.97,19700.71,70220],["2020-12-02",19628.01,19773.41,19628.01,19773.41,115920],["2020-12-03",19773.41,19809.75,19628.01,19773.41,65930],["2020-12-04",19809.75,19918.8,19773.41,19809.75,42060],["2020-12-07",19809.75,19955.15,19809.75,19918.8,47430],["2020-12-08",19918.8,19955.15,19809.75,19809.75,33500],["2020-12-09",19918.8,19918.8,19664.36,19773.41,44670],["2020-12-10",19773.41,19773.41,19555.32,19591.67,135040],["2020-12-11",19518.97,19664.36,19518.97,19591.67,34910],["2020-12-14",19518.97,19664.36,19518.97,19555.32,55240],["2020-12-15",19591.67,19773.41,19555.32,19555.32,94470],["2020-12-16",19737.06,19809.75,19700.71,19737.06,52740],["2020-12-17",19700.71,19700.71,19518.97,19628.01,43690],["2020-12-18",19628.01,19628.01,19518.97,19555.32,44630],["2020-12-21",19591.67,19809.75,19482.62,19773.41,73470],["2020-12-22",19773.41,19809.75,19628.01,19664.36,31560],["2020-12-23",19591.67,19773.41,19518.97,19664.36,27280],["2020-12-24",19628.01,19664.36,19337.23,19518.97,54630],["2020-12-25",19518.97,19591.67,19446.27,19555.32,41530],["2020-12-28",19555.32,19591.67,19373.58,19446.27,39580],["2020-12-29",19446.27,19518.97,19300.88,19446.27,52970],["2020-12-30",19446.27,19446.27,19373.58,19446.27,69090],["2020-12-31",19446.27,19773.41,19446.27,19628.01,110770],["2021-01-04",19628.01,19664.36,19555.32,19628.01,63100],["2021-01-05",19628.01,19628.01,19446.27,19628.01,48000],["2021-01-06",19591.67,19591.67,19409.92,19555.32,59000],["2021-01-07",19555.32,19555.32,19446.27,19518.97,39300],["2021-01-08",19482.62,19518.97,19409.92,19446.27,84500],["2021-01-11",19446.27,19518.97,19264.53,19409.92,175800],["2021-01-12",19409.92,20645.76,19337.23,20464.02,439000],["2021-01-13",20500.37,20500.37,20245.93,20282.28,175200],["2021-01-14",20318.63,20354.98,19991.5,20064.19,133000],["2021-01-15",20027.84,20282.28,19955.15,20136.89,109900],["2021-01-18",20136.89,20136.89,19882.45,19955.15,145000],["2021-01-19",19991.5,19991.5,18792.01,18828.35,91700],["2021-01-20",18828.35,19082.79,18537.57,18864.7,130300],["2021-01-21",19264.53,19555.32,19119.14,19264.53,117900],["2021-01-22",19409.92,19591.67,19300.88,19337.23,85200],["2021-01-25",19446.27,19991.5,19337.23,19991.5,169300],["2021-01-26",19991.5,19991.5,19300.88,19337.23,59100],["2021-01-27",19337.23,19409.92,18610.26,18755.66,78500],["2021-01-28",18028.69,18610.26,17447.12,17447.12,205100],["2021-01-29",17447.12,18573.92,17447.12,18573.92,72200],["2021-02-01",18464.87,18537.57,18028.69,18319.48,47600],["2021-02-02",18428.52,18428.52,17810.6,18319.48,26000],["2021-02-03",18174.09,18719.31,18174.09,18573.92,37600],["2021-02-04",18210.43,18610.26,18174.09,18210.43,61500],["2021-02-05",18428.52,18537.57,18246.78,18537.57,31600],["2021-02-08",18537.57,18646.61,18119.56,18537.57,69900],["2021-02-09",18355.83,18973.75,18174.09,18901.05,127800],["2021-02-17",18937.4,19191.84,18901.05,19191.84,36900],["2021-02-18",19191.84,19337.23,19191.84,19337.23,44600],["2021-02-19",19337.23,19409.92,19264.53,19300.88,67100],["2021-02-22",19373.58,19373.58,19264.53,19264.53,39100],["2021-02-23",19337.23,19555.32,19264.53,19555.32,70500],["2021-02-24",19446.27,19846.1,19446.27,19628.01,136000],["2021-02-25",19809.75,20573.07,19773.41,20573.07,322600],["2021-02-26",20536.72,20863.85,20354.98,20609.41,193900],["2021-03-01",20609.41,21263.68,20609.41,21190.98,330100],["2021-03-02",21190.98,21190.98,20827.5,20863.85,73700],["2021-03-03",20863.85,20863.85,20354.98,20573.07,68300],["2021-03-04",20391.32,20464.02,19882.45,19955.15,96700],["2021-03-05",19846.1,20209.58,19846.1,20173.24,64800],["2021-03-08",20209.58,21336.38,20209.58,20936.55,217300],["2021-03-09",20536.72,21081.94,20536.72,20972.9,68600],["2021-03-10",21227.33,22426.82,21227.33,22426.82,899300],["2021-03-11",22899.35,23262.83,22608.56,22899.35,211400],["2021-03-12",22899.35,23081.09,22499.52,22717.61,81800],["2021-03-15",22717.61,23262.83,22390.47,23081.09,276900],["2021-03-16",23081.09,23081.09,22426.82,22899.35,216800],["2021-03-17",23044.74,23081.09,22717.61,22826.65,105500],["2021-03-18",22826.65,22972.05,22608.56,22608.56,174800],["2021-03-19",22535.87,22608.56,22063.34,22354.13,183500],["2021-03-22",22354.13,22390.47,21627.16,21990.64,176000],["2021-03-23",21990.64,22172.39,21554.47,21808.9,106100],["2021-03-24",21627.16,22572.22,21190.98,21808.9,145200],["2021-03-25",21808.9,22426.82,21627.16,21917.95,123500],["2021-03-26",21845.25,22172.39,21263.68,21808.9,106300],["2021-03-29",22317.78,22317.78,21881.6,22281.43,85700],["2021-03-30",22463.17,22463.17,22172.39,22281.43,53800],["2021-03-31",22281.43,22354.13,21954.3,22317.78,61400],["2021-04-01",22317.78,22426.82,21627.16,21881.6,137100],["2021-04-02",22172.39,22172.39,21300.03,21736.21,158400],["2021-04-05",21736.21,21772.56,21372.73,21481.77,57700],["2021-04-06",21481.77,21481.77,21227.33,21336.38,94400],["2021-04-07",21336.38,22172.39,20791.15,21990.64,133700],["2021-04-08",21808.9,21808.9,20900.2,21627.16,99300],["2021-04-09",21300.03,21627.16,21227.33,21372.73,61700],["2021-04-12",21372.73,22026.99,21118.29,21881.6,184500],["2021-04-13",21881.6,21990.64,21263.68,21300.03,76800],["2021-04-14",21445.42,21518.12,21081.94,21518.12,60000],["2021-04-15",21518.12,21518.12,21154.64,21154.64,82200],["2021-04-16",21154.64,21154.64,20900.2,20900.2,142700],["2021-04-19",21045.59,21518.12,20936.55,21518.12,160900],["2021-04-20",21518.12,21518.12,21372.73,21409.07,80900],["2021-04-22",21409.07,21409.07,20900.2,20972.9,114900],["2021-04-23",20900.2,21227.33,20791.15,21118.29,159000],["2021-04-26",21154.64,21154.64,20754.81,20754.81,78000],["2021-04-27",20718.46,21300.03,20718.46,20827.5,25800],["2021-04-28",21045.59,21045.59,20791.15,20827.5,19800],["2021-04-29",20791.15,21009.24,20791.15,20972.9,58500],["2021-05-04",20427.67,21081.94,20427.67,20936.55,40600],["2021-05-05",20718.46,21372.73,20718.46,20936.55,51700],["2021-05-06",20936.55,20936.55,20754.81,20936.55,51000],["2021-05-07",20936.55,21081.94,20718.46,20791.15,70800],["2021-05-10",20936.55,21263.68,20791.15,21190.98,104400],["2021-05-11",21154.64,21263.68,21154.64,21154.64,43000],["2021-05-12",21154.64,21263.68,21118.29,21263.68,78500],["2021-05-13",21081.94,21263.68,21045.59,21045.59,55900],["2021-05-14",20936.55,21154.64,20936.55,21009.24,54700],["2021-05-17",21045.59,21081.94,21009.24,21009.24,38700],["2021-05-18",21009.24,21409.07,20900.2,20900.2,39100],["2021-05-19",20718.46,20900.2,20718.46,20863.85,36800],["2021-05-20",20863.85,20863.85,20791.15,20827.5,49200],["2021-05-21",20645.76,21263.68,20645.76,20754.81,73600],["2021-05-24",20754.81,21081.94,20754.81,20936.55,10600],["2021-05-25",20791.15,20936.55,20791.15,20863.85,23100],["2021-05-26",21190.98,21190.98,20900.2,20972.9,32400],["2021-05-27",20900.2,21263.68,20791.15,20936.55,43500],["2021-05-28",21263.68,21263.68,20936.55,20972.9,8100],["2021-05-31",20972.9,21009.24,20972.9,20972.9,41500],["2021-06-01",20972.9,21118.29,20972.9,21118.29,32800],["2021-06-02",21190.98,21190.98,21081.94,21118.29,744200],["2021-06-03",21154.64,21154.64,21045.59,21118.29,42600],["2021-06-04",20754.81,21081.94,20754.81,21009.24,35200],["2021-06-07",21009.24,21009.24,20682.11,20718.46,276700],["2021-06-08",20718.46,21081.94,20682.11,20718.46,69300],["2021-06-09",20718.46,20863.85,20391.32,20536.72,496900],["2021-06-10",20536.72,21009.24,20536.72,20682.11,16300],["2021-06-11",20536.72,21081.94,20536.72,20972.9,40400],["2021-06-14",20972.9,21081.94,20972.9,21081.94,81300],["2021-06-15",21190.98,21300.03,21081.94,21227.33,194000],["2021-06-16",21338.28,21412.24,21227.33,21227.33,66000],["2021-06-17",21042.43,21079.41,20598.65,21079.41,36600],["2021-06-18",21338.28,21338.28,20894.5,20894.5,22900],["2021-06-21",20709.59,21264.31,20709.59,20894.5,35000],["2021-06-22",21264.31,21264.31,20894.5,21005.44,14800],["2021-06-23",21005.44,21005.44,20894.5,21005.44,30600],["2021-06-24",21005.44,21005.44,20894.5,20894.5,45200],["2021-06-25",20894.5,20894.5,20894.5,20894.5,56200],["2021-06-28",21079.41,21079.41,20746.57,20894.5,7500],["2021-06-29",20783.56,20968.46,20783.56,20968.46,24400],["2021-06-30",20931.48,21042.43,20894.5,20968.46,18400],["2021-07-01",20968.46,20968.46,20857.52,20857.52,8200],["2021-07-02",20857.52,21079.41,20857.52,21005.44,37900],["2021-07-05",21005.44,21005.44,20894.5,20931.48,14100],["2021-07-06",20931.48,21301.3,20302.8,20783.56,56600],["2021-07-07",20376.76,20931.48,20376.76,20783.56,128300],["2021-07-08",20894.5,20931.48,20783.56,20894.5,155200],["2021-07-09",20857.52,20968.46,20339.78,20746.57,72300],["2021-07-12",20524.69,20894.5,20154.87,20487.7,258400],["2021-07-13",20820.54,20820.54,20339.78,20524.69,62900],["2021-07-14",20672.61,20783.56,20265.82,20709.59,89200],["2021-07-15",20524.69,20783.56,20524.69,20709.59,70300],["2021-07-16",20709.59,20931.48,20709.59,20857.52,16400],["2021-07-19",20339.78,21671.11,20339.78,21523.18,337500],["2021-07-20",21449.22,21856.02,21449.22,21856.02,248700],["2021-07-21",21893.0,21893.0,21301.3,21375.26,6800],["2021-07-22",21449.22,21523.18,21079.41,21190.35,112700],["2021-07-23",20968.46,21819.04,20968.46,21116.39,42500],["2021-07-26",21116.39,21190.35,20968.46,21153.37,19200],["2021-07-27",20968.46,21116.39,20968.46,21079.41,32000],["2021-07-28",20968.46,21227.33,20968.46,21227.33,15700],["2021-07-29",21449.22,21449.22,21079.41,21153.37,59800],["2021-07-30",21153.37,21745.07,21153.37,21708.09,87100],["2021-08-02",21708.09,21893.0,21338.28,21782.05,61000],["2021-08-03",21671.11,21929.98,21449.22,21893.0,147600],["2021-08-04",21929.98,21929.98,21819.04,21893.0,127900],["2021-08-05",21782.05,21819.04,21486.2,21560.17,51800],["2021-08-06",21449.22,21634.13,21449.22,21597.15,62200],["2021-08-09",21560.17,21597.15,21449.22,21486.2,23700],["2021-08-10",21486.2,21893.0,21486.2,21893.0,119600],["2021-08-11",21708.09,21708.09,21486.2,21523.18,24500],["2021-08-12",21523.18,21671.11,21486.2,21671.11,3600],["2021-08-13",21671.11,21708.09,21449.22,21449.22,7800],["2021-08-16",21449.22,21708.09,21079.41,21486.2,65900],["2021-08-17",21560.17,21560.17,21486.2,21560.17,45600],["2021-08-18",21560.17,21560.17,21486.2,21486.2,12300],["2021-08-19",21486.2,21486.2,21079.41,21153.37,46900],["2021-08-20",21153.37,21264.31,21005.44,21079.41,46200],["2021-08-23",21005.44,21079.41,20968.46,21005.44,26500],["2021-08-24",21005.44,21005.44,20857.52,20857.52,18700],["2021-08-25",20857.52,20894.5,20783.56,20857.52,5800],["2021-08-26",20857.52,20857.52,20339.78,20709.59,7500],["2021-08-27",20709.59,20820.54,20709.59,20746.57,10600],["2021-08-30",20746.57,21042.43,20746.57,20968.46,32200],["2021-08-31",20968.46,20968.46,20931.48,20968.46,30000],["2021-09-01",20968.46,20968.46,20894.5,20968.46,22300],["2021-09-06",20968.46,20968.46,20820.54,20968.46,67100],["2021-09-07",20931.48,20968.46,20894.5,20931.48,29900],["2021-09-08",20968.46,21005.44,20968.46,20968.46,9200],["2021-09-09",21116.39,21190.35,21116.39,21153.37,7700],["2021-09-10",21153.37,21153.37,21079.41,21079.41,900],["2021-09-13",20931.48,20931.48,20857.52,20894.5,15400],["2021-09-14",20894.5,21005.44,20894.5,20894.5,5000],["2021-09-15",21153.37,21190.35,20709.59,20857.52,47100],["2021-09-16",20746.57,20857.52,20746.57,20820.54,13400],["2021-09-17",21079.41,21079.41,20746.57,20968.46,17300],["2021-09-20",20968.46,21005.44,20968.46,20968.46,12700],["2021-09-21",20968.46,20968.46,20857.52,20894.5,12200],["2021-09-22",20931.48,21116.39,20783.56,21079.41,26600],["2021-09-23",21116.39,21227.33,21079.41,21079.41,21500],["2021-09-24",21153.37,21153.37,21079.41,21116.39,10900],["2021-09-27",20783.56,20894.5,20783.56,20857.52,7500],["2021-09-28",20820.54,21042.43,20746.57,21042.43,3800],["2021-09-29",20709.59,20746.57,20413.74,20709.59,1900],["2021-09-30",20894.5,21079.41,20894.5,21042.43,12900],["2021-10-01",21005.44,21079.41,20968.46,21079.41,183130],["2021-10-04",21079.41,21079.41,20894.5,21042.43,15800],["2021-10-05",20968.46,21042.43,20820.54,21042.43,4000],["2021-10-06",21079.41,21116.39,20857.52,21042.43,7200],["2021-10-07",21042.43,21042.43,20857.52,20857.52,4400],["2021-10-08",20857.52,20857.52,20783.56,20820.54,13400],["2021-10-11",20820.54,20894.5,20783.56,20783.56,6700],["2021-10-12",20709.59,21153.37,20709.59,20783.56,5000],["2021-10-13",21264.31,21264.31,20820.54,20820.54,7300],["2021-10-14",20820.54,20857.52,20709.59,20709.59,35900],["2021-10-15",20931.48,21005.44,20709.59,20709.59,3200],["2021-10-18",20783.56,20820.54,20783.56,20783.56,1300],["2021-10-19",20783.56,20894.5,20746.57,20783.56,8700],["2021-10-20",20783.56,20820.54,20746.57,20783.56,3000],["2021-10-21",20783.56,20783.56,20783.56,20783.56,3300],["2021-10-22",20783.56,20783.56,19415.24,20561.67,21800],["2021-10-25",20561.67,20783.56,20561.67,20598.65,7300],["2021-10-26",20561.67,20561.67,20450.72,20450.72,26000],["2021-10-27",20820.54,20894.5,20487.7,20524.69,13100],["2021-10-28",20820.54,20820.54,20487.7,20524.69,13400],["2021-10-29",20561.67,20561.67,20450.72,20524.69,11800],["2021-11-01",20524.69,20524.69,20339.78,20413.74,10300],["2021-11-02",20450.72,20672.61,20413.74,20450.72,7800],["2021-11-03",20450.72,20450.72,20376.76,20413.74,18300],["2021-11-04",20413.74,20450.72,20339.78,20450.72,5400],["2021-11-05",20487.7,20487.7,20302.8,20302.8,11100],["2021-11-08",20487.7,20487.7,20302.8,20376.76,21200],["2021-11-09",20709.59,20709.59,20302.8,20339.78,13800],["2021-11-10",20376.76,20413.74,20080.91,20154.87,39300],["2021-11-11",20154.87,20339.78,20154.87,20228.83,2400],["2021-11-12",20117.89,20228.83,20117.89,20191.85,25100],["2021-11-15",20228.83,20339.78,20154.87,20154.87,20000],["2021-11-16",20154.87,20191.85,19932.98,19932.98,36900],["2021-11-17",19969.96,19969.96,19822.04,19896.0,27400],["2021-11-18",19969.96,19969.96,19526.19,19748.08,27100],["2021-11-19",19748.08,19748.08,19563.17,19600.15,24600],["2021-11-22",19785.06,19785.06,19563.17,19563.17,7400],["2021-11-23",19822.04,19822.04,19452.22,19452.22,6400],["2021-11-24",19489.21,19600.15,19452.22,19600.15,8700],["2021-11-25",19674.11,19785.06,19415.24,19452.22,18000],["2021-11-26",19452.22,19452.22,19230.34,19230.34,29200],["2021-11-29",19193.35,19415.24,19045.43,19230.34,5600],["2021-11-30",19193.35,19193.35,18786.56,19156.37,45900],["2021-12-01",18934.49,19267.32,18934.49,19045.43,3500],["2021-12-02",18971.47,19045.43,18971.47,19008.45,11800],["2021-12-03",19045.43,19045.43,18786.56,18971.47,16900],["2021-12-06",18749.58,18860.52,18379.76,18398.25,16000],["2021-12-07",18527.69,18675.62,18416.75,18490.71,12600],["2021-12-08",18786.56,18786.56,18398.25,18490.71,2900],["2021-12-09",18490.71,18601.65,18490.71,18490.71,8500],["2021-12-10",18490.71,18601.65,18453.73,18490.71,10500],["2021-12-13",18472.22,19119.39,18472.22,18638.63,8100],["2021-12-14",19008.45,19008.45,18712.6,18860.52,3100],["2021-12-15",18860.52,18860.52,18712.6,18712.6,9000],["2021-12-16",18749.58,18860.52,18601.65,18860.52,13000],["2021-12-17",18675.62,19045.43,18675.62,18860.52,8900],["2021-12-20",18860.52,18934.49,18749.58,18860.52,9300],["2021-12-21",18712.6,19045.43,18712.6,18860.52,8800],["2021-12-22",18823.54,19045.43,18823.54,18860.52,9300],["2021-12-23",18749.58,18860.52,18527.69,18564.67,4200],["2021-12-24",18564.67,18564.67,18564.67,18564.67,100],["2021-12-27",18564.67,18934.49,18490.71,18712.6,5300],["2021-12-28",18564.67,18712.6,18564.67,18564.67,9800],["2021-12-29",18823.54,18823.54,18527.69,18564.67,4700],["2021-12-30",18564.67,18749.58,18564.67,18749.58,5600],["2021-12-31",18749.58,18749.58,18490.71,18601.65,11600],["2022-01-04",18823.54,19119.39,18823.54,19119.39,17000],["2022-01-05",19119.39,19230.34,18860.52,19082.41,16000],["2022-01-06",19082.41,19230.34,19082.41,19119.39,12000],["2022-01-07",19082.41,19785.06,19082.41,19785.06,20100],["2022-01-10",19785.06,19785.06,19415.24,19415.24,5000],["2022-01-11",18934.49,19415.24,18786.56,19230.34,4600],["2022-01-12",19230.34,19230.34,18860.52,18860.52,2400],["2022-01-13",18860.52,19230.34,18860.52,19008.45,3300],["2022-01-14",19045.43,19045.43,19045.43,19045.43,3500],["2022-01-17",19193.35,19193.35,18860.52,18860.52,3600],["2022-01-18",18749.58,19045.43,18749.58,18749.58,6900],["2022-01-19",18712.6,18823.54,18712.6,18786.56,5500],["2022-01-20",18860.52,19156.37,18823.54,19156.37,15000],["2022-01-21",18786.56,18786.56,18786.56,18786.56,700],["2022-01-24",18786.56,18823.54,18601.65,18601.65,6200],["2022-01-25",18601.65,18823.54,18490.71,18786.56,9400],["2022-01-26",18601.65,18675.62,18601.65,18675.62,8600],["2022-01-27",18564.67,18675.62,18527.69,18675.62,13900],["2022-01-28",18601.65,18860.52,18490.71,18860.52,7800],["2022-02-07",18675.62,19230.34,18675.62,19082.41,8800],["2022-02-08",19156.37,19156.37,19008.45,19045.43,6800],["2022-02-09",19008.45,19008.45,18712.6,18934.49,13400],["2022-02-10",19045.43,19045.43,18712.6,19008.45,15800],["2022-02-11",18971.47,18971.47,18860.52,18860.52,14700],["2022-02-14",18860.52,19008.45,18860.52,19008.45,2000],["2022-02-15",19008.45,19008.45,18712.6,18823.54,17200],["2022-02-16",18934.49,18934.49,18934.49,18934.49,100],["2022-02-17",18971.47,18971.47,18823.54,18860.52,12000],["2022-02-18",18860.52,19008.45,18860.52,19008.45,11700],["2022-02-21",19008.45,19045.43,18786.56,18860.52,10000],["2022-02-22",18860.52,18971.47,18712.6,18971.47,10300],["2022-02-23",19008.45,19600.15,18749.58,19378.26,8600],["2022-02-24",18823.54,18823.54,18786.56,18786.56,600],["2022-02-25",18712.6,18860.52,18712.6,18860.52,1500],["2022-02-28",18860.52,18934.49,18712.6,18786.56,2600],["2022-03-01",18897.5,18971.47,18786.56,18786.56,2300],["2022-03-02",18786.56,18786.56,18749.58,18749.58,500],["2022-03-03",18749.58,18860.52,18749.58,18860.52,1000],["2022-03-04",18860.52,18860.52,18786.56,18823.54,3000],["2022-03-07",18860.52,18860.52,18749.58,18749.58,1900],["2022-03-08",18786.56,18786.56,18305.8,18490.71,53600],["2022-03-09",18490.71,18490.71,18342.78,18490.71,6900],["2022-03-10",18490.71,18490.71,18416.75,18490.71,12800],["2022-03-11",18490.71,18564.67,18490.71,18564.67,2800],["2022-03-14",18564.67,18971.47,18490.71,18860.52,8500],["2022-03-15",18897.5,18897.5,18638.63,18638.63,12400],["2022-03-16",18361.27,18749.58,18361.27,18601.65,1900],["2022-03-17",18601.65,18638.63,17751.08,17751.08,17700],["2022-03-18",18490.71,18564.67,18120.89,18453.73,9000],["2022-03-21",18453.73,18564.67,18139.38,18564.67,5900],["2022-03-22",18490.71,18527.69,18453.73,18527.69,4600],["2022-03-23",18379.76,18601.65,18379.76,18527.69,29500],["2022-03-24",18527.69,18564.67,18194.86,18564.67,7000],["2022-03-25",18490.71,18564.67,18120.89,18453.73,47900],["2022-03-28",18472.22,18601.65,18472.22,18564.67,4300],["2022-03-29",18490.71,18860.52,18490.71,18860.52,7600],["2022-03-30",18675.62,18860.52,18675.62,18786.56,11400],["2022-03-31",18823.54,18860.52,18786.56,18786.56,20900],["2022-04-01",18786.56,19045.43,18786.56,18786.56,34300],["2022-04-04",18860.52,19082.41,18601.65,19045.43,11700],["2022-04-05",18860.52,19045.43,18749.58,19045.43,9800],["2022-04-06",18860.52,19119.39,18712.6,19082.41,25000],["2022-04-07",19082.41,19082.41,18860.52,19045.43,5600],["2022-04-08",19045.43,19045.43,18860.52,18971.47,3000],["2022-04-12",18971.47,18971.47,18786.56,18786.56,9000],["2022-04-13",19008.45,19008.45,18749.58,18749.58,1200],["2022-04-14",18749.58,19008.45,18749.58,19008.45,300],["2022-04-15",18971.47,18971.47,18860.52,18860.52,1700],["2022-04-18",18823.54,18860.52,18231.84,18490.71,21000],["2022-04-19",18490.71,18490.71,18342.78,18490.71,10900],["2022-04-20",18490.71,18527.69,18453.73,18472.22,13700],["2022-04-21",18453.73,18453.73,18120.89,18120.89,6200],["2022-04-22",18120.89,18120.89,17935.99,17935.99,14600],["2022-04-25",17935.99,17935.99,17381.27,17381.27,11300],["2022-04-26",17381.27,17492.21,17381.27,17492.21,1600],["2022-04-27",17603.15,17935.99,17603.15,17751.08,500],["2022-04-28",17751.08,18009.95,17751.08,18009.95,1100],["2022-04-29",17935.99,18361.27,17935.99,18361.27,12300],["2022-05-04",18361.27,18361.27,18083.91,18083.91,800],["2022-05-05",18083.91,18083.91,17751.08,17751.08,1300],["2022-05-06",17751.08,17751.08,17751.08,17751.08,2100],["2022-05-09",17566.17,17751.08,17011.45,17011.45,9100],["2022-05-10",16974.47,17011.45,16789.56,16789.56,6200],["2022-05-11",17011.45,17011.45,16715.6,16826.54,11900],["2022-05-12",17011.45,17011.45,16456.73,16641.64,7300],["2022-05-13",16290.31,17584.66,15865.03,15865.03,18400],["2022-05-16",15902.01,15902.01,15532.19,15532.19,9600],["2022-05-17",15680.12,16382.77,15532.19,15606.16,10100],["2022-05-18",15717.1,15902.01,15717.1,15902.01,3400],["2022-05-19",16253.33,16253.33,15902.01,15902.01,12100],["2022-05-20",15902.01,16086.92,15902.01,16086.92,7000],["2022-05-23",17122.4,17122.4,15938.99,15938.99,21300],["2022-05-24",15938.99,16271.82,15902.01,15902.01,10600],["2022-05-25",16086.92,16789.56,16086.92,16697.11,1200],["2022-05-26",16678.62,16678.62,16493.71,16493.71,2500],["2022-05-27",16123.9,16123.9,16012.95,16086.92,39200],["2022-05-30",16327.3,16623.15,16086.92,16586.17,47400],["2022-05-31",16456.73,16456.73,16456.73,16456.73,1300],["2022-06-01",16327.3,16327.3,16049.93,16308.8,18800],["2022-06-02",16641.64,16641.64,16216.35,16604.66,3700],["2022-06-03",16567.67,16567.67,16234.84,16456.73,5200],["2022-06-06",16308.8,16604.66,16308.8,16604.66,2900],["2022-06-07",16456.73,17307.3,15606.16,16604.66,15400],["2022-06-08",16789.56,17399.76,16345.79,17399.76,12200],["2022-06-09",16752.58,17714.1,16752.58,17714.1,1300],["2022-06-10",16697.11,17954.48,16697.11,17917.5,6800],["2022-06-13",17880.51,17880.51,17011.45,17751.08,8800],["2022-06-14",17677.12,17751.08,17566.17,17751.08,1700],["2022-06-15",17899.01,17899.01,16734.09,17011.45,1700],["2022-06-16",17640.14,17640.14,17066.92,17362.77,4000],["2022-06-17",17603.15,17751.08,17085.41,17344.28,1600],["2022-06-20",17566.17,17862.02,17344.28,17344.28,9500],["2022-06-21",17344.28,17344.28,16327.3,16456.73,14800],["2022-06-22",16493.71,17381.27,16419.75,17381.27,4300],["2022-06-23",17578.78,18329.33,16986.24,17104.75,4500],["2022-06-24",16788.72,17697.29,16038.17,17697.29,1200],["2022-06-27",17361.51,17361.51,16591.21,16788.72,5600],["2022-06-28",16591.21,17361.51,16354.19,17243.01,3200],["2022-06-29",16591.21,17183.75,16591.21,17164.0,5300],["2022-06-30",17144.25,17420.77,16670.21,16749.22,7600],["2022-07-01",16591.21,17144.25,16591.21,16591.21,3600],["2022-07-04",16986.24,17104.75,16788.72,16986.24,3200],["2022-07-05",16986.24,16986.24,16788.72,16986.24,8600],["2022-07-06",17144.25,17183.75,16867.73,16867.73,8700],["2022-07-07",16907.23,17104.75,16650.46,17104.75,10700],["2022-07-08",16986.24,16986.24,16986.24,16986.24,1600],["2022-07-11",16986.24,16986.24,16196.18,16986.24,3700],["2022-07-12",16867.73,16867.73,16788.72,16867.73,3500],["2022-07-13",16867.73,16867.73,16788.72,16788.72,600],["2022-07-14",16788.72,16986.24,16196.18,16986.24,4000],["2022-07-15",16788.72,17144.25,16788.72,16788.72,3600],["2022-07-18",16986.24,17025.74,16828.23,16986.24,15100],["2022-07-19",16828.23,17183.75,16828.23,17183.75,6900],["2022-07-20",17262.76,17381.27,17065.24,17065.24,5800],["2022-07-21",16986.24,17460.27,16986.24,17144.25,5800],["2022-07-22",17420.77,18013.31,17262.76,17697.29,23500],["2022-07-25",17736.79,17973.81,17578.78,17776.29,43600],["2022-07-26",17776.29,17776.29,17756.54,17776.29,150700],["2022-07-27",17855.3,17855.3,17776.29,17776.29,92600],["2022-07-28",17578.78,17776.29,17578.78,17776.29,8000],["2022-07-29",17776.29,17776.29,17776.29,17776.29,200],["2022-08-01",17776.29,17934.31,17381.27,17875.05,13600],["2022-08-02",18112.07,18112.07,17657.79,17776.29,2300],["2022-08-03",17875.05,17875.05,17618.28,17835.55,2300],["2022-08-04",17776.29,17835.55,17618.28,17618.28,3700],["2022-08-05",17756.54,17855.3,17578.78,17815.8,1500],["2022-08-08",17815.8,17835.55,17460.27,17815.8,3500],["2022-08-09",17835.55,17835.55,17460.27,17776.29,1000],["2022-08-10",17736.79,17756.54,17697.29,17697.29,2700],["2022-08-11",17776.29,17776.29,17697.29,17697.29,1900],["2022-08-12",17578.78,17578.78,17183.75,17381.27,13900],["2022-08-15",17381.27,17776.29,17381.27,17578.78,2400],["2022-08-16",17381.27,17539.28,16986.24,17499.77,32900],["2022-08-17",17065.24,17776.29,17065.24,17776.29,33600],["2022-08-18",17420.77,17776.29,17420.77,17736.79,12400],["2022-08-19",17736.79,17736.79,17618.28,17677.54,27300],["2022-08-22",17756.54,17756.54,17697.29,17717.04,1700],["2022-08-23",17677.54,17677.54,17302.26,17677.54,700],["2022-08-24",17539.28,17539.28,17223.25,17539.28,3100],["2022-08-25",17539.28,17539.28,17539.28,17539.28,0],["2022-08-26",17578.78,17578.78,17539.28,17539.28,4900],["2022-08-29",17559.03,17559.03,17519.53,17519.53,200],["2022-08-30",17519.53,17519.53,17519.53,17519.53,200],["2022-08-31",17519.53,17519.53,17519.53,17519.53,0],["2022-09-05",17124.5,17677.54,17124.5,17657.79,4500],["2022-09-06",17302.26,17578.78,17302.26,17578.78,600],["2022-09-07",17559.03,17578.78,17381.27,17578.78,3500],["2022-09-08",17756.54,17756.54,17697.29,17697.29,4900],["2022-09-09",17578.78,17776.29,17578.78,17736.79,1000],["2022-09-12",17578.78,17756.54,17578.78,17618.28,5600],["2022-09-13",17618.28,17618.28,17578.78,17578.78,3900],["2022-09-14",17262.76,17756.54,17262.76,17420.77,3000],["2022-09-15",17420.77,17420.77,17381.27,17420.77,20400],["2022-09-16",16749.22,17776.29,16749.22,17736.79,9700],["2022-09-19",17697.29,17697.29,17697.29,17697.29,500],["2022-09-20",17638.03,17657.79,17638.03,17657.79,300],["2022-09-21",17657.79,17776.29,17618.28,17776.29,7000],["2022-09-22",17578.78,17578.78,17578.78,17578.78,500],["2022-09-23",17736.79,17736.79,17736.79,17736.79,39800],["2022-09-26",16650.46,17657.79,16610.96,17539.28,6200],["2022-09-27",17657.79,17657.79,17578.78,17618.28,500],["2022-09-28",17539.28,17657.79,17045.49,17381.27,800],["2022-09-29",17460.27,17460.27,17440.52,17440.52,200],["2022-09-30",17381.27,17401.02,17381.27,17401.02,1800],["2022-10-03",17401.02,17401.02,17144.25,17144.25,2700],["2022-10-04",17144.25,17223.25,16986.24,17223.25,14000],["2022-10-05",17183.75,17223.25,16986.24,17223.25,3100],["2022-10-06",17223.25,17223.25,17223.25,17223.25,0],["2022-10-07",17223.25,17223.25,16334.44,16551.71,24800],["2022-10-10",16393.69,16452.95,16393.69,16433.2,8700],["2022-10-11",16512.2,16512.2,16275.19,16275.19,3200],["2022-10-12",15998.66,16867.73,15801.15,16788.72,4400],["2022-10-13",16788.72,16788.72,16591.21,16670.21,2100],["2022-10-14",16156.68,16433.2,16156.68,16433.2,1600],["2022-10-17",16630.71,16630.71,15998.66,16551.71,2100],["2022-10-18",16235.68,16867.73,16235.68,16670.21,2200],["2022-10-19",17262.76,17499.77,16986.24,17302.26,5900],["2022-10-20",17499.77,17499.77,17381.27,17381.27,2600],["2022-10-21",17381.27,17381.27,16749.22,17065.24,14300],["2022-10-24",16986.24,17223.25,16591.21,16966.49,6100],["2022-10-25",17183.75,17183.75,16591.21,16591.21,7800],["2022-10-26",16591.21,16986.24,16591.21,16986.24,600],["2022-10-27",17025.74,17025.74,16986.24,16986.24,3500],["2022-10-28",16986.24,17262.76,16986.24,17223.25,5300],["2022-10-31",17223.25,17223.25,16986.24,16986.24,6600],["2022-11-01",17183.75,17262.76,17025.74,17025.74,1200],["2022-11-02",17025.74,17025.74,17025.74,17025.74,300],["2022-11-03",16788.72,17025.74,16591.21,16670.21,12500],["2022-11-04",16788.72,16788.72,16709.72,16709.72,4700],["2022-11-07",16709.72,16709.72,16235.68,16235.68,4400],["2022-11-08",16393.69,16591.21,16314.69,16591.21,800],["2022-11-09",16670.21,16986.24,16670.21,16946.73,121800],["2022-11-10",16946.73,16946.73,16275.19,16946.73,6800],["2022-11-11",17084.99,17084.99,16196.18,16926.98,4600],["2022-11-14",16926.98,16926.98,16196.18,16768.97,1300],["2022-11-15",16788.72,16788.72,15722.14,15801.15,5300],["2022-11-16",15998.66,15998.66,15741.9,15998.66,25600],["2022-11-17",16689.97,16689.97,16689.97,16689.97,100],["2022-11-18",15840.65,16591.21,15801.15,16591.21,1100],["2022-11-21",15880.16,16531.95,15445.62,15485.13,28200],["2022-11-22",16038.17,16038.17,15643.14,15643.14,2400],["2022-11-23",15801.15,15998.66,15801.15,15840.65,2300],["2022-11-24",15998.66,15998.66,15998.66,15998.66,700],["2022-11-25",16136.92,16136.92,15722.14,16136.92,3200],["2022-11-28",16136.92,16136.92,15919.66,15919.66,3100],["2022-11-29",15820.9,16393.69,15801.15,16294.94,6100],["2022-11-30",16294.94,16393.69,16038.17,16354.19,8700],["2022-12-01",16591.21,16591.21,16117.17,16215.93,4400],["2022-12-02",16117.17,16156.68,15603.64,16038.17,63300],["2022-12-05",15445.62,15998.66,15011.09,15880.16,178200],["2022-12-06",15880.16,16156.68,15722.14,16156.68,43600],["2022-12-07",15504.88,15959.16,15504.88,15682.64,28100],["2022-12-08",15722.14,15801.15,15327.12,15603.64,84700],["2022-12-09",15781.4,15801.15,15761.65,15801.15,11700],["2022-12-12",15899.91,16196.18,15801.15,16038.17,16400],["2022-12-13",15840.65,15998.66,15682.64,15880.16,6600],["2022-12-14",15998.66,15998.66,15880.16,15880.16,4500],["2022-12-15",15919.66,16373.94,15919.66,16373.94,19000],["2022-12-16",16196.18,16314.69,15840.65,16275.19,1600],["2022-12-19",16275.19,16275.19,16196.18,16235.68,8800],["2022-12-20",15998.66,15998.66,15801.15,15801.15,11600],["2022-12-21",16196.18,16196.18,15801.15,16176.43,3700],["2022-12-22",16176.43,16176.43,16176.43,16176.43,0],["2022-12-23",15801.15,15880.16,15801.15,15801.15,88700],["2022-12-26",15801.15,15801.15,15801.15,15801.15,18000],["2022-12-27",15801.15,15899.91,15801.15,15860.4,26800],["2022-12-28",15840.65,16275.19,15840.65,16196.18,4300],["2022-12-29",16255.43,16275.19,16196.18,16275.19,16600],["2022-12-30",16393.69,16393.69,16215.93,16215.93,18600],["2023-01-03",16393.69,16393.69,16294.94,16393.69,56800],["2023-01-04",16393.69,16551.71,16393.69,16393.69,7000],["2023-01-05",16571.46,16571.46,16393.69,16393.69,23800],["2023-01-06",16591.21,16591.21,16393.69,16472.7,35200],["2023-01-09",16591.21,16591.21,16512.2,16591.21,25800],["2023-01-10",16796.04,16857.49,16611.69,16857.49,2500],["2023-01-11",16857.49,16857.49,16714.11,16714.11,4700],["2023-01-12",16714.11,16714.11,16386.38,16488.79,8000],["2023-01-13",16181.55,16796.04,16181.55,16550.24,6500],["2023-01-16",16550.24,16591.21,16345.41,16550.24,27200],["2023-01-17",16591.21,16591.21,16468.31,16591.21,7400],["2023-01-18",16755.07,16755.07,16550.24,16652.66,11100],["2023-01-19",16755.07,16755.07,16427.34,16755.07,7000],["2023-01-27",16755.07,17000.87,16714.11,16796.04,2700],["2023-01-30",16796.04,16796.04,16427.34,16796.04,7400],["2023-01-31",16837.0,16837.0,16796.04,16796.04,2800],["2023-02-01",16816.52,16918.94,16632.17,16796.04,21200],["2023-02-02",16796.04,16796.04,16755.07,16796.04,5300],["2023-02-03",16877.97,16877.97,16714.11,16796.04,1300],["2023-02-06",16796.04,16837.0,16550.24,16550.24,4000],["2023-02-07",16796.04,16837.0,16591.21,16837.0,11900],["2023-02-08",16877.97,17000.87,16837.0,16980.38,15200],["2023-02-09",16980.38,17000.87,16980.38,17000.87,5200],["2023-02-10",16980.38,17000.87,16959.9,17000.87,4300],["2023-02-13",16447.83,16447.83,16447.83,16447.83,100],["2023-02-14",17000.87,17000.87,17000.87,17000.87,10200],["2023-02-15",17000.87,17000.87,16796.04,16796.04,14900],["2023-02-16",16877.97,16877.97,16796.04,16816.52,22900],["2023-02-17",16816.52,16816.52,16816.52,16816.52,28400],["2023-02-20",17000.87,17000.87,16816.52,16959.9,2300],["2023-02-21",17041.83,17041.83,16796.04,17000.87,54900],["2023-02-22",17164.73,17164.73,16837.0,16837.0,1100],["2023-02-23",17164.73,17185.21,16837.0,17082.8,2600],["2023-02-24",16877.97,16877.97,16837.0,16837.0,3000],["2023-02-27",16796.04,17144.25,16796.04,17144.25,2300],["2023-02-28",17000.87,17062.32,16796.04,17062.32,2900],["2023-03-01",17041.83,17041.83,17041.83,17041.83,11000],["2023-03-02",17062.32,17082.8,17000.87,17000.87,1300],["2023-03-03",17082.8,17082.8,17000.87,17000.87,1400],["2023-03-06",17000.87,17041.83,17000.87,17021.35,9700],["2023-03-07",16509.28,17000.87,16509.28,16837.0,1800],["2023-03-08",16837.0,16837.0,16837.0,16837.0,3200],["2023-03-09",16837.0,17082.8,16837.0,17062.32,3100],["2023-03-10",17041.83,17103.28,17041.83,17103.28,6800],["2023-03-13",17082.8,17103.28,17082.8,17103.28,16900],["2023-03-14",16837.0,17103.28,16837.0,17082.8,30500],["2023-03-15",17082.8,17082.8,17082.8,17082.8,200],["2023-03-16",17082.8,17082.8,17000.87,17082.8,6500],["2023-03-17",17123.77,17123.77,17082.8,17082.8,3600],["2023-03-20",17164.73,17164.73,16714.11,16837.0,17300],["2023-03-21",16877.97,16877.97,16877.97,16877.97,200],["2023-03-22",16918.94,16918.94,16918.94,16918.94,100],["2023-03-23",16918.94,16918.94,16918.94,16918.94,700],["2023-03-24",17205.7,17205.7,17103.28,17123.77,4200],["2023-03-27",17123.77,17164.73,17082.8,17164.73,1600],["2023-03-28",17164.73,17205.7,17123.77,17205.7,5100],["2023-03-29",17205.7,17308.11,17205.7,17308.11,36800],["2023-03-30",17328.6,17328.6,17000.87,17000.87,500],["2023-03-31",17021.35,17287.63,17021.35,17205.7,2000],["2023-04-03",17328.6,17328.6,17205.7,17205.7,3300],["2023-04-04",17205.7,17246.66,17205.7,17205.7,500],["2023-04-05",17410.53,17410.53,17205.7,17205.7,1500],["2023-04-06",17410.53,17410.53,17123.77,17123.77,2400],["2023-04-07",17533.42,17533.42,17000.87,17000.87,3100],["2023-04-10",17410.53,17410.53,17410.53,17410.53,300],["2023-04-11",17390.04,17738.25,17390.04,17697.29,7400],["2023-04-12",17697.29,17697.29,17615.36,17615.36,5000],["2023-04-13",17226.18,17615.36,17226.18,17615.36,28400],["2023-04-14",17615.36,17697.29,17574.39,17697.29,577600],["2023-04-17",17615.36,17615.36,17451.49,17451.49,400],["2023-04-18",17533.42,17615.36,17533.42,17615.36,600],["2023-04-19",17697.29,17697.29,17697.29,17697.29,100],["2023-04-20",17410.53,17615.36,17410.53,17574.39,2200],["2023-04-21",17574.39,17574.39,17574.39,17574.39,500],["2023-04-24",17533.42,17533.42,17410.53,17533.42,4400],["2023-04-25",17533.42,17533.42,17533.42,17533.42,0],["2023-04-26",17410.53,17451.49,17410.53,17451.49,500],["2023-04-27",17451.49,17451.49,17451.49,17451.49,100],["2023-04-28",17615.36,17615.36,17431.01,17615.36,3400],["2023-05-04",17410.53,17615.36,17410.53,17615.36,2800],["2023-05-05",17615.36,17615.36,17451.49,17451.49,3100],["2023-05-08",17471.98,17779.22,17451.49,17779.22,1800],["2023-05-09",17779.22,17779.22,17779.22,17779.22,0],["2023-05-10",17779.22,17779.22,17492.46,17492.46,2300],["2023-05-11",17615.36,17615.36,17533.42,17533.42,2600],["2023-05-12",17533.42,17533.42,17533.42,17533.42,0],["2023-05-15",17615.36,17820.19,17615.36,17820.19,2400],["2023-05-16",17574.39,17574.39,17574.39,17574.39,200],["2023-05-17",17615.36,17615.36,17615.36,17615.36,2000],["2023-05-18",17615.36,17615.36,17615.36,17615.36,0],["2023-05-19",17615.36,17820.19,17615.36,17820.19,3400],["2023-05-22",17635.84,17635.84,17635.84,17635.84,600],["2023-05-23",17820.19,17820.19,17656.32,17656.32,2100],["2023-05-24",17820.19,18065.98,17820.19,18065.98,55000],["2023-05-25",18086.47,18086.47,18065.98,18065.98,42700],["2023-05-26",18065.98,18106.95,18065.98,18106.95,52100],["2023-05-29",17779.22,17984.05,17779.22,17984.05,4000],["2023-05-30",17984.05,18229.85,17984.05,18188.88,3000],["2023-05-31",18229.85,18250.33,18065.98,18147.91,5600],["2023-06-01",18045.5,18106.95,18045.5,18106.95,1500],["2023-06-02",18106.95,18106.95,18106.95,18106.95,0],["2023-06-05",18434.68,18680.47,18250.33,18516.61,18300],["2023-06-06",18516.61,18516.61,18516.61,18516.61,11800],["2023-06-07",18516.61,18557.57,18434.68,18557.57,21200],["2023-06-08",18557.57,19253.99,18537.09,18639.51,4900],["2023-06-09",19151.58,19151.58,19151.58,19151.58,200],["2023-06-12",19151.58,19151.58,18967.23,18967.23,3500],["2023-06-13",18844.34,18885.3,18844.34,18844.34,363000],["2023-06-14",19172.06,19520.27,19172.06,19520.27,26600],["2023-06-15",20097.54,20097.54,19263.71,19669.94,3400],["2023-06-16",19669.94,19669.94,19242.33,19541.65,11700],["2023-06-19",19541.65,19541.65,19242.33,19242.33,4100],["2023-06-20",18900.24,19242.33,18643.68,19242.33,1600],["2023-06-21",18900.24,18900.24,18900.24,18900.24,100],["2023-06-22",19242.33,19242.33,19242.33,19242.33,2400],["2023-06-23",19242.33,19242.33,19242.33,19242.33,300],["2023-06-26",19627.18,19669.94,19627.18,19648.56,400],["2023-06-27",18964.38,19541.65,18964.38,19541.65,2300],["2023-06-28",19114.05,19734.08,18964.38,19734.08,9200],["2023-06-29",19734.08,19734.08,19242.33,19669.94,800],["2023-06-30",19242.33,19242.33,19242.33,19242.33,2800],["2023-07-03",19541.65,19691.32,19541.65,19691.32,55100],["2023-07-04",20183.06,20183.06,20183.06,20183.06,100],["2023-07-05",20183.06,20183.06,19584.41,20012.02,10100],["2023-07-06",20012.02,20012.02,20012.02,20012.02,0],["2023-07-07",19990.64,19990.64,19327.85,19947.88,2400],["2023-07-10",20140.3,20183.06,19669.94,19691.32,13900],["2023-07-11",19584.41,19691.32,18814.72,19563.03,22900],["2023-07-12",19712.7,19905.12,19584.41,19584.41,5300],["2023-07-13",19627.18,19883.74,19627.18,19627.18,4000],["2023-07-14",19627.18,19755.46,19627.18,19669.94,14800],["2023-07-17",19669.94,19669.94,18857.48,19669.94,12700],["2023-07-18",19969.26,19969.26,19669.94,19691.32,9100],["2023-07-19",19712.7,19712.7,19669.94,19691.32,3400],["2023-07-20",19691.32,20012.02,19669.94,20012.02,1300],["2023-07-21",19712.7,19712.7,19712.7,19712.7,500],["2023-07-24",19969.26,19969.26,19776.84,19798.22,18800],["2023-07-25",19798.22,19883.74,19798.22,19798.22,9100],["2023-07-26",19776.84,19840.98,19776.84,19840.98,17300],["2023-07-27",19883.74,19990.64,19840.98,19990.64,15000],["2023-07-28",20054.78,20097.54,20054.78,20097.54,300],["2023-07-31",20097.54,20097.54,20097.54,20097.54,0],["2023-08-01",20033.4,20033.4,19883.74,19883.74,1800],["2023-08-02",19883.74,20033.4,19883.74,20033.4,1100],["2023-08-03",19926.5,20097.54,19926.5,20097.54,300],["2023-08-04",20012.02,20097.54,20012.02,20097.54,1000],["2023-08-07",20097.54,20097.54,20097.54,20097.54,1700],["2023-08-08",20183.06,20289.97,20097.54,20097.54,1500],["2023-08-09",20097.54,20247.21,20097.54,20247.21,800],["2023-08-10",20097.54,20140.3,20097.54,20140.3,5000],["2023-08-11",20140.3,20140.3,20097.54,20097.54,10900],["2023-08-14",20097.54,20311.35,20097.54,20311.35,6000],["2023-08-15",20354.11,20546.53,20311.35,20546.53,4400],["2023-08-16",20525.15,20525.15,19327.85,20311.35,22900],["2023-08-17",20140.3,20396.87,20140.3,20396.87,500],["2023-08-18",20140.3,20140.3,19669.94,19669.94,79900],["2023-08-21",19755.46,19798.22,19755.46,19798.22,3900],["2023-08-22",19755.46,19990.64,19755.46,19990.64,600],["2023-08-23",20012.02,20097.54,20012.02,20054.78,4900],["2023-08-24",20054.78,20311.35,20054.78,20311.35,16600],["2023-08-25",20311.35,20311.35,20311.35,20311.35,200],["2023-08-28",20311.35,20653.43,20311.35,20332.73,3200],["2023-08-29",20311.35,20525.15,20097.54,20525.15,2100],["2023-08-30",20525.15,20567.91,20525.15,20546.53,5600],["2023-08-31",20525.15,20525.15,20525.15,20525.15,200],["2023-09-05",20525.15,20567.91,20525.15,20567.91,9900],["2023-09-06",20525.15,20525.15,20525.15,20525.15,300],["2023-09-07",20525.15,20525.15,20525.15,20525.15,500],["2023-09-08",20525.15,20525.15,20525.15,20525.15,1500],["2023-09-11",20567.91,20567.91,20567.91,20567.91,1300],["2023-09-12",20589.29,20610.67,20589.29,20610.67,1000],["2023-09-13",20610.67,20632.05,20610.67,20632.05,2400],["2023-09-14",20653.43,20653.43,20653.43,20653.43,1100],["2023-09-15",20738.95,21209.32,20738.95,21209.32,12100],["2023-09-18",21209.32,21209.32,20952.76,20952.76,1100],["2023-09-19",20952.76,20952.76,20952.76,20952.76,1000],["2023-09-20",20525.15,20525.15,20525.15,20525.15,500],["2023-09-21",21166.56,21551.41,20589.29,20589.29,3700],["2023-09-22",20653.43,20653.43,20525.15,20525.15,2100],["2023-09-25",20952.76,20952.76,20546.53,20567.91,8600],["2023-09-26",20567.91,20760.33,20567.91,20760.33,1200],["2023-09-27",20760.33,21594.17,20760.33,20760.33,5800],["2023-09-28",21166.56,21166.56,21166.56,21166.56,100],["2023-09-29",21145.18,21187.94,21145.18,21166.56,1100],["2023-10-02",21166.56,21166.56,20952.76,21166.56,700],["2023-10-03",21166.56,21380.36,20952.76,20952.76,2100],["2023-10-04",20952.76,21145.18,20097.54,20952.76,1300],["2023-10-05",20952.76,20952.76,20952.76,20952.76,500],["2023-10-06",20974.14,20995.52,20952.76,20952.76,1600],["2023-10-09",21551.41,21551.41,21166.56,21166.56,800],["2023-10-10",21166.56,21166.56,20952.76,21166.56,700],["2023-10-11",20781.71,20781.71,20781.71,20781.71,300],["2023-10-12",20781.71,20781.71,20311.35,20311.35,3500],["2023-10-13",20311.35,20311.35,20311.35,20311.35,0],["2023-10-16",20525.15,20995.52,20525.15,20525.15,1400],["2023-10-17",20738.95,20952.76,20375.49,20375.49,800],["2023-10-18",20354.11,20354.11,20354.11,20354.11,500],["2023-10-19",20525.15,20525.15,20525.15,20525.15,100],["2023-10-20",20396.87,20418.25,20311.35,20418.25,1300],["2023-10-23",20396.87,20396.87,20396.87,20396.87,100],["2023-10-24",20311.35,20311.35,20311.35,20311.35,1400],["2023-10-25",20525.15,20738.95,20525.15,20738.95,200],["2023-10-26",20311.35,20738.95,20311.35,20738.95,1300],["2023-10-27",20738.95,20738.95,20738.95,20738.95,0],["2023-10-30",20097.54,20097.54,20097.54,20097.54,600],["2023-10-31",20097.54,20097.54,20097.54,20097.54,1400],["2023-11-01",19712.7,19712.7,19691.32,19691.32,300],["2023-11-02",19755.46,20097.54,19755.46,19883.74,1300],["2023-11-03",19883.74,19883.74,19883.74,19883.74,0],["2023-11-06",20097.54,20097.54,20097.54,20097.54,800],["2023-11-07",20097.54,20097.54,20097.54,20097.54,0],["2023-11-08",20097.54,20097.54,20097.54,20097.54,0],["2023-11-09",20632.05,20632.05,20632.05,20632.05,100],["2023-11-10",20632.05,20632.05,20632.05,20632.05,100],["2023-11-13",20632.05,20632.05,20632.05,20632.05,0],["2023-11-14",20632.05,20653.43,20525.15,20567.91,5900],["2023-11-15",20760.33,21594.17,20760.33,21594.17,12600],["2023-11-16",21380.36,21380.36,20952.76,20952.76,1000],["2023-11-17",20952.76,20952.76,20952.76,20952.76,100],["2023-11-20",20952.76,20952.76,20952.76,20952.76,500],["2023-11-21",20974.14,21380.36,20952.76,21380.36,9300],["2023-11-22",21380.36,21380.36,21380.36,21380.36,500],["2023-11-23",21508.65,21551.41,21380.36,21380.36,2800],["2023-11-24",20952.76,21508.65,20952.76,21166.56,5900],["2023-11-27",21166.56,21166.56,20952.76,21166.56,2100],["2023-11-28",21252.08,21252.08,21252.08,21252.08,100],["2023-11-29",21252.08,21252.08,21016.9,21016.9,2400],["2023-11-30",21016.9,21123.8,21016.9,21123.8,300],["2023-12-01",21123.8,21166.56,21123.8,21123.8,1100],["2023-12-04",21016.9,21209.32,21016.9,21059.66,3200],["2023-12-05",21081.04,21081.04,21081.04,21081.04,100],["2023-12-06",21551.41,21722.45,21081.04,21722.45,14100],["2023-12-07",21722.45,21722.45,21038.28,21636.93,300],["2023-12-08",21102.42,21230.7,21081.04,21230.7,2100],["2023-12-11",21316.22,21380.36,21316.22,21380.36,7200],["2023-12-12",21636.93,21807.97,21380.36,21380.36,5000],["2023-12-13",21380.36,21765.21,21337.6,21765.21,5400],["2023-12-14",21465.89,21594.17,21380.36,21594.17,5400],["2023-12-15",21765.21,21807.97,21765.21,21807.97,500],["2023-12-18",21807.97,21893.49,21807.97,21807.97,10000],["2023-12-19",21380.36,21380.36,21380.36,21380.36,2700],["2023-12-20",21380.36,21807.97,21380.36,21807.97,800],["2023-12-21",20952.76,21807.97,20525.15,21807.97,12200],["2023-12-22",21038.28,21893.49,21038.28,21380.36,3500],["2023-12-25",21380.36,21765.21,21380.36,21765.21,6100],["2023-12-26",21765.21,21765.21,21679.69,21765.21,7500],["2023-12-27",21850.73,22406.62,21765.21,21850.73,19000],["2023-12-28",22235.58,22577.67,21850.73,22235.58,29900],["2023-12-29",22453.58,22453.58,22453.58,22453.58,100],["2024-01-02",22453.58,22453.58,22453.58,22453.58,1800],["2024-01-03",22453.58,22453.58,22453.58,22453.58,0],["2024-01-04",23107.56,23107.56,22279.18,22453.58,5000],["2024-01-05",22627.97,22627.97,22627.97,22627.97,100],["2024-01-08",22627.97,22627.97,22627.97,22627.97,2000],["2024-01-09",22671.57,22671.57,22453.58,22627.97,1600],["2024-01-10",22627.97,22671.57,22627.97,22671.57,4700],["2024-01-11",22453.58,22976.77,22453.58,22802.37,6900],["2024-01-12",21537.99,22933.17,21537.99,22627.97,20000],["2024-01-15",22671.57,22802.37,22671.57,22671.57,11500],["2024-01-16",22497.17,22497.17,22453.58,22453.58,2900],["2024-01-17",22540.77,22540.77,22453.58,22453.58,7500],["2024-01-18",22540.77,22540.77,22366.38,22540.77,11000],["2024-01-19",22540.77,22627.97,22453.58,22627.97,18200],["2024-01-22",22671.57,22671.57,22584.37,22584.37,16300],["2024-01-23",22671.57,23151.16,22671.57,22758.77,285400],["2024-01-24",22889.57,22889.57,22584.37,22584.37,64600],["2024-01-25",22627.97,22627.97,22409.98,22453.58,120700],["2024-01-26",22889.57,23107.56,22453.58,22671.57,60000],["2024-01-29",22715.17,24241.14,22715.17,24241.14,181500],["2024-01-30",25679.91,25897.91,24895.13,25897.91,190900],["2024-01-31",26159.51,26595.5,25505.52,26072.31,113900],["2024-02-01",25897.91,26508.3,25374.72,26508.3,72200],["2024-02-02",26159.51,26159.51,25723.51,25897.91,26100],["2024-02-05",25767.11,25810.71,25636.32,25679.91,50500],["2024-02-06",25679.91,26682.7,25505.52,26595.5,51700],["2024-02-07",26769.89,26769.89,26595.5,26769.89,19400],["2024-02-15",26682.7,26726.29,26072.31,26159.51,18100],["2024-02-16",25941.51,26333.9,25723.51,26246.7,14300],["2024-02-19",26551.9,27031.49,26246.7,26944.29,40000],["2024-02-20",26944.29,26944.29,26159.51,26508.3,23100],["2024-02-21",26595.5,26595.5,26115.91,26159.51,77400],["2024-02-22",26159.51,26726.29,26159.51,26682.7,22200],["2024-02-23",26726.29,26813.49,26421.1,26682.7,24000],["2024-02-26",26595.5,27903.47,26595.5,27772.67,30200],["2024-02-27",27816.27,27859.87,27598.28,27685.48,10000],["2024-02-28",27685.48,28121.47,27685.48,27990.67,14800],["2024-02-29",28775.46,28775.46,27903.47,28339.46,16700],["2024-03-01",28688.26,28688.26,28121.47,28339.46,5600],["2024-03-04",27903.47,27947.07,27729.08,27816.27,59100],["2024-03-05",27903.47,27947.07,27467.48,27903.47,17700],["2024-03-06",27903.47,28121.47,27772.67,27903.47,18200],["2024-03-07",27903.47,28077.87,27903.47,27903.47,16300],["2024-03-08",27816.27,28121.47,26246.7,27859.87,27700],["2024-03-11",27685.48,29429.44,27685.48,29255.05,72800],["2024-03-12",29429.44,29647.44,28993.45,29255.05,50500],["2024-03-13",29298.65,29298.65,28557.46,29255.05,60500],["2024-03-14",29255.05,29647.44,28993.45,29473.04,49500],["2024-03-15",29603.84,31129.81,29473.04,29516.64,43000],["2024-03-18",28862.65,29211.45,28121.47,28426.66,28700],["2024-03-19",28819.06,29211.45,28470.26,29124.25,23900],["2024-03-20",29211.45,29211.45,28339.46,29124.25,27700],["2024-03-21",29124.25,29124.25,28906.25,28906.25,8500],["2024-03-22",28993.45,29124.25,28862.65,29124.25,38300],["2024-03-25",29211.45,30170.63,29211.45,29429.44,20800],["2024-03-26",29691.04,29691.04,29429.44,29429.44,3000],["2024-03-27",29429.44,30127.03,29298.65,29429.44,9100],["2024-03-28",29429.44,29778.24,29429.44,29778.24,3600],["2024-03-29",29603.84,29865.44,29429.44,29865.44,5600],["2024-04-01",29996.23,30039.83,29647.44,29865.44,10500],["2024-04-02",29734.64,29865.44,29647.44,29647.44,14400],["2024-04-03",29865.44,30083.43,29429.44,29821.84,18700],["2024-04-04",29865.44,30955.41,29647.44,30606.62,26700],["2024-04-05",32219.79,32219.79,30650.22,31565.8,35500],["2024-04-08",31260.61,31827.4,31260.61,31391.41,29500],["2024-04-09",31391.41,31435.01,30737.42,31217.01,15100],["2024-04-10",30519.42,31347.81,30519.42,31086.21,9700],["2024-04-11",30955.41,30955.41,30737.42,30781.02,5200],["2024-04-12",31347.81,31347.81,30650.22,30650.22,6500],["2024-04-15",30911.82,30911.82,29647.44,30519.42,24600],["2024-04-16",30301.43,30301.43,29647.44,29647.44,13100],["2024-04-17",30083.43,30083.43,29255.05,29255.05,6400],["2024-04-19",27511.08,28906.25,27511.08,28906.25,24800],["2024-04-22",29560.24,29647.44,29560.24,29647.44,6900],["2024-04-23",28993.45,29647.44,28949.85,28949.85,8000],["2024-04-24",30432.22,30432.22,27903.47,27947.07,24000],["2024-04-25",28470.26,29385.84,27947.07,29385.84,6200],["2024-04-26",28557.46,30345.03,28557.46,30039.83,7200],["2024-05-02",29603.84,30039.83,28775.46,30039.83,2800],["2024-05-03",29603.84,29952.63,29037.05,29821.84,20100],["2024-05-06",29778.24,29778.24,29603.84,29647.44,16800],["2024-05-07",29385.84,29996.23,29385.84,29821.84,10700],["2024-05-08",29647.44,29865.44,29647.44,29865.44,5000],["2024-05-09",29909.03,30083.43,29865.44,29996.23,8000],["2024-05-10",30083.43,31391.41,30083.43,30519.42,28700],["2024-05-13",30519.42,31304.21,30519.42,30955.41,19800],["2024-05-14",32524.98,32524.98,31696.6,31740.2,43400],["2024-05-15",31740.2,31827.4,31609.4,31740.2,17600],["2024-05-16",31740.2,31740.2,30999.01,31478.6,21200],["2024-05-17",31173.41,31478.6,31173.41,31478.6,21500],["2024-05-20",32612.18,32612.18,31391.41,31478.6,16600],["2024-05-21",31435.01,31565.8,31129.81,31435.01,33800],["2024-05-22",31304.21,31391.41,31042.61,31129.81,29800],["2024-05-23",31086.21,31347.81,31042.61,31347.81,8000],["2024-05-24",31173.41,31478.6,31042.61,31391.41,14400],["2024-05-27",32132.59,32132.59,31042.61,31260.61,19900],["2024-05-28",31173.41,31260.61,30999.01,31217.01,1680100],["2024-05-29",31217.01,31522.2,31129.81,31522.2,48500],["2024-05-30",31522.2,32655.78,31391.41,31740.2,60300],["2024-05-31",31347.81,32612.18,31347.81,31783.8,10200],["2024-06-03",31827.4,31827.4,31609.4,31740.2,3200],["2024-06-04",31740.2,31827.4,31260.61,31740.2,44300],["2024-06-05",31827.4,31871.0,31391.41,31653.0,30300],["2024-06-06",31783.8,31783.8,30955.41,31478.6,48900],["2024-06-07",31696.6,31740.2,31391.41,31696.6,14300],["2024-06-10",31914.6,32830.18,31914.6,32306.99,44300],["2024-06-11",32655.78,32655.78,32263.39,32481.39,30800],["2024-06-12",33135.37,34443.35,33135.37,33789.36,105700],["2024-06-13",33832.96,34007.36,33571.37,33571.37,36600],["2024-06-14",33527.77,33527.77,32699.38,32786.58,43200],["2024-06-17",34225.35,34225.35,33048.18,33222.57,48600],["2024-06-18",33309.77,33876.56,33309.77,33789.36,60200],["2024-06-19",33920.16,34138.15,33571.37,33571.37,56800],["2024-06-20",33616.13,33929.46,33571.37,33616.13,42600],["2024-06-21",33929.46,34018.98,33660.89,33660.89,70000],["2024-06-24",33660.89,33705.65,33034.22,33123.75,87900],["2024-06-25",33347.56,33526.6,32452.32,32452.32,147700],["2024-06-26",32765.65,32855.18,31780.89,32676.13,94900],["2024-06-27",33213.27,33302.79,32720.89,33034.22,26000],["2024-06-28",33123.75,33123.75,32497.08,32497.08,24300],["2024-07-01",32541.84,32586.61,31333.27,31601.85,36200],["2024-07-02",31557.08,31557.08,31109.47,31243.75,48100],["2024-07-03",31333.27,31780.89,31333.27,31512.32,53600],["2024-07-04",31959.94,32944.7,31915.18,32631.37,76300],["2024-07-05",33213.27,33571.37,32989.46,33571.37,117100],["2024-07-08",33660.89,34466.6,33660.89,34153.27,104400],["2024-07-09",34466.6,35048.51,34377.08,35003.74,186400],["2024-07-10",35093.27,35719.93,34690.41,34914.22,62000],["2024-07-11",34914.22,35003.74,34018.98,34242.79,50100],["2024-07-12",34287.55,34466.6,34018.98,34466.6,36800],["2024-07-15",34735.17,34914.22,34466.6,34645.65,46300],["2024-07-16",34466.6,37062.79,34466.6,36973.26,238100],["2024-07-17",36973.26,37018.03,34914.22,35361.84,68100],["2024-07-18",35361.84,36525.65,35182.79,35854.22,94700],["2024-07-19",35854.22,36257.07,35272.31,35988.5,47200],["2024-07-22",35809.46,35988.5,34869.46,35317.08,56200],["2024-07-23",35317.08,36257.07,34018.98,34018.98,34600],["2024-07-24",33929.46,34421.84,33481.84,34421.84,39100],["2024-07-25",34466.6,35630.41,34466.6,35630.41,54000],["2024-07-26",35630.41,35809.46,34645.65,35540.89,26000],["2024-07-29",35809.46,35809.46,34958.98,35182.79,34200],["2024-07-30",35003.74,35496.12,34735.17,34958.98,39300],["2024-07-31",35496.12,35496.12,34466.6,34824.7,22300],["2024-08-01",34914.22,35003.74,33481.84,34018.98,35000],["2024-08-02",33571.37,34466.6,33213.27,34018.98,27400],["2024-08-05",34018.98,34018.98,33123.75,33660.89,31300],["2024-08-06",32228.51,34198.03,32228.51,33123.75,11600],["2024-08-07",33123.75,34824.7,33123.75,33571.37,7400],["2024-08-08",32676.13,33123.75,32228.51,32676.13,78300],["2024-08-09",32318.03,33123.75,32318.03,32720.89,44100],["2024-08-12",32720.89,33034.22,32720.89,32765.65,32900],["2024-08-13",32720.89,33078.99,32586.61,32944.7,25800],["2024-08-14",32944.7,33123.75,32228.51,32765.65,25400],["2024-08-15",32586.61,32676.13,32138.99,32407.56,23400],["2024-08-16",32407.56,32944.7,32228.51,32899.94,58800],["2024-08-19",32899.94,33034.22,32497.08,32586.61,46600],["2024-08-20",32452.32,32765.65,32273.27,32720.89,60100],["2024-08-21",32676.13,33571.37,32497.08,33392.32,108200],["2024-08-22",33392.32,33974.22,33392.32,33481.84,52400],["2024-08-23",33616.13,33705.65,33034.22,33123.75,38600],["2024-08-26",33302.79,33302.79,32318.03,32318.03,36900],["2024-08-27",32318.03,32944.7,32318.03,32407.56,18000],["2024-08-28",32855.18,32855.18,32318.03,32586.61,24700],["2024-08-29",32720.89,32989.46,32452.32,32586.61,21700],["2024-08-30",32676.13,32855.18,32586.61,32631.37,16500],["2024-09-04",32586.61,32676.13,32497.08,32497.08,26900],["2024-09-05",32765.65,32765.65,32228.51,32452.32,23300],["2024-09-06",32452.32,32497.08,31780.89,32228.51,42600],["2024-09-09",32676.13,32676.13,30438.04,32138.99,39500],["2024-09-10",32138.99,32586.61,31691.37,31870.42,27500],["2024-09-11",32228.51,32228.51,31333.27,31870.42,30100],["2024-09-12",31959.94,32541.84,31870.42,31870.42,13000],["2024-09-13",31780.89,31959.94,31780.89,31870.42,3400],["2024-09-16",31959.94,32049.46,31422.8,31422.8,10500],["2024-09-17",31691.37,32228.51,31422.8,32049.46,35700],["2024-09-18",32049.46,32631.37,31780.89,32004.7,49200],["2024-09-19",32228.51,32228.51,31870.42,32004.7,10900],["2024-09-20",32004.7,32138.99,31870.42,32004.7,23300],["2024-09-23",32497.08,32497.08,32004.7,32004.7,10400],["2024-09-24",32004.7,32138.99,31467.56,31959.94,17200],["2024-09-25",31736.13,32183.75,31736.13,32004.7,37300],["2024-09-26",32049.46,32944.7,31825.65,32004.7,45700],["2024-09-27",32004.7,32004.7,31825.65,31870.42,41300],["2024-09-30",31870.42,31870.42,31691.37,31780.89,11100],["2024-10-01",31780.89,31780.89,31691.37,31736.13,92800],["2024-10-02",30885.66,31736.13,30885.66,31288.51,37600],["2024-10-03",30885.66,31288.51,30885.66,31198.99,61400],["2024-10-04",31557.08,31557.08,30438.04,30840.89,49200],["2024-10-07",30885.66,30885.66,30527.56,30617.09,26300],["2024-10-08",30706.61,30706.61,30348.51,30482.8,42100],["2024-10-09",30482.8,30706.61,30482.8,30572.32,37300],["2024-10-10",30572.32,30617.09,30438.04,30482.8,29900],["2024-10-11",30796.13,30796.13,30438.04,30572.32,17700],["2024-10-14",30572.32,30572.32,30393.28,30482.8,45000],["2024-10-15",30527.56,30661.85,30438.04,30438.04,23000],["2024-10-16",30527.56,30527.56,30393.28,30393.28,28400],["2024-10-17",30348.51,30438.04,30303.75,30348.51,29300],["2024-10-18",30348.51,30438.04,30214.23,30348.51,41500],["2024-10-21",30438.04,30438.04,29811.37,29811.37,39200],["2024-10-22",29811.37,29811.37,29184.71,29184.71,59800],["2024-10-23",29184.71,29632.33,29139.94,29542.8,26400],["2024-10-24",29542.8,29811.37,29542.8,29542.8,24300],["2024-10-25",29542.8,29587.56,29363.75,29587.56,10000],["2024-10-28",29632.33,29811.37,29184.71,29632.33,18800],["2024-10-29",29945.66,29990.42,29542.8,29811.37,38000],["2024-10-30",29542.8,29945.66,29542.8,29721.85,7900],["2024-10-31",29542.8,29856.13,28647.56,29856.13,37300],["2024-11-01",29811.37,29811.37,29542.8,29721.85,14300],["2024-11-04",29990.42,29990.42,29453.28,29542.8,23800],["2024-11-05",29542.8,29542.8,29363.75,29453.28,10200],["2024-11-06",29453.28,29811.37,29274.23,29721.85,32000],["2024-11-07",29677.09,29811.37,29453.28,29766.61,18800],["2024-11-08",29766.61,29811.37,29453.28,29677.09,12300],["2024-11-11",29677.09,29766.61,29095.18,29677.09,6800],["2024-11-12",29677.09,29721.85,29632.33,29677.09,28400],["2024-11-13",29811.37,29811.37,29542.8,29766.61,10600],["2024-11-14",29811.37,29811.37,29587.56,29587.56,14200],["2024-11-15",29632.33,29632.33,27528.52,29363.75,19300],["2024-11-18",29542.8,29542.8,28199.95,29184.71,9100],["2024-11-19",29184.71,29453.28,28647.56,28647.56,12000],["2024-11-20",28647.56,28647.56,28155.18,28468.52,60400],["2024-11-21",28468.52,28468.52,28334.23,28378.99,9800],["2024-11-22",28334.23,28378.99,27752.33,28378.99,15400],["2024-11-25",28647.56,28647.56,27841.85,28289.47,25500],["2024-11-26",28334.23,28647.56,28289.47,28423.76,13800],["2024-11-27",28423.76,28423.76,28155.18,28378.99,33300],["2024-11-28",28289.47,28647.56,28199.95,28334.23,6700],["2024-11-29",28334.23,28602.8,28199.95,28289.47,20600],["2024-12-02",28558.04,28558.04,28334.23,28378.99,8800],["2024-12-03",28378.99,28378.99,28289.47,28334.23,42300],["2024-12-04",28289.47,28468.52,28289.47,28289.47,73400],["2024-12-05",28289.47,28423.76,28289.47,28423.76,43000],["2024-12-06",28423.76,28558.04,28244.71,28289.47,216100],["2024-12-09",28378.99,28647.56,28289.47,28289.47,60300],["2024-12-10",28334.23,28513.28,28110.42,28110.42,44000],["2024-12-11",28334.23,28334.23,28020.9,28110.42,36800],["2024-12-12",28199.95,28199.95,27931.38,27976.14,26800],["2024-12-13",28199.95,28199.95,27886.61,27976.14,24700],["2024-12-16",28020.9,29274.23,28020.9,28289.47,32100],["2024-12-17",28289.47,29274.23,28155.18,28871.37,258200],["2024-12-18",29050.42,30885.66,29005.66,30885.66,309700],["2024-12-19",31154.23,32676.13,30885.66,31154.23,205600],["2024-12-20",31154.23,31333.27,30079.94,30124.71,145300],["2024-12-23",30438.04,31512.32,30169.47,31154.23,163200],["2024-12-24",31333.27,31378.04,30751.37,31064.7,125600],["2024-12-25",31333.27,31333.27,30438.04,30706.61,104700],["2024-12-26",31160.85,31160.85,30161.52,30343.22,60800],["2024-12-27",31070.0,31342.54,30388.64,30706.61,47000],["2024-12-30",30706.61,30706.61,30252.37,30297.79,38300],["2024-12-31",30252.37,30524.91,29888.98,30434.06,44300],["2025-01-02",30434.06,30479.49,29888.98,30388.64,50200],["2025-01-03",29934.4,30434.06,29934.4,30434.06,34700],["2025-01-06",29071.35,30388.64,28617.11,28617.11,85200],["2025-01-07",29071.35,29253.04,28617.11,28617.11,48800],["2025-01-08",29071.35,29071.35,28526.26,28889.65,24100],["2025-01-09",29071.35,29071.35,28707.95,28889.65,14000],["2025-01-10",28526.26,28889.65,28526.26,28526.26,15000],["2025-01-13",28617.11,28662.53,28208.29,28389.99,14200],["2025-01-14",28889.65,28889.65,28571.68,28571.68,13200],["2025-01-15",28617.11,28798.8,28571.68,28753.38,21900],["2025-01-16",28980.5,28980.5,28844.23,28980.5,12600],["2025-01-17",28980.5,29025.92,28889.65,28980.5,10100],["2025-01-20",29071.35,29071.35,28935.07,29071.35,12700],["2025-01-21",29071.35,29343.89,28980.5,28980.5,10400],["2025-01-22",29071.35,29253.04,28844.23,28980.5,24900],["2025-01-23",28980.5,29253.04,28707.95,29025.92,47200],["2025-01-24",29025.92,29025.92,28707.95,28935.07,11500],["2025-02-03",29071.35,29071.35,28617.11,28844.23,28200],["2025-02-04",28889.65,28980.5,28707.95,28798.8,41800],["2025-02-05",28980.5,29025.92,28617.11,28662.53,76800],["2025-02-06",28707.95,30343.22,28662.53,29979.83,94600],["2025-02-07",30297.79,30297.79,29116.77,29616.43,17700],["2025-02-10",28707.95,29571.01,28253.71,28980.5,71100],["2025-02-11",29071.35,29071.35,28344.56,28889.65,26000],["2025-02-12",29389.31,29389.31,28844.23,29025.92,16500],["2025-02-13",28798.8,28980.5,28798.8,28935.07,16400],["2025-02-14",29071.35,29071.35,28662.53,28707.95,58400],["2025-02-17",28844.23,29298.47,28753.38,29025.92,68400],["2025-02-18",28753.38,29616.43,28753.38,28980.5,72400],["2025-02-19",28980.5,29116.77,28889.65,29071.35,57800],["2025-02-20",29071.35,29888.98,29071.35,29707.28,80500],["2025-02-21",29525.59,29843.55,29253.04,29253.04,41000],["2025-02-24",29253.04,29888.98,29207.62,29525.59,90400],["2025-02-25",29888.98,29979.83,29343.89,29343.89,47100],["2025-02-26",29661.86,29843.55,29480.16,29480.16,60300],["2025-02-27",29480.16,29798.13,29434.74,29707.28,37000],["2025-02-28",29707.28,30025.25,29707.28,29707.28,40100],["2025-03-03",29707.28,29979.83,29707.28,29707.28,35100],["2025-03-04",29707.28,29934.4,29525.59,29843.55,49500],["2025-03-05",29843.55,29888.98,29616.43,29616.43,28700],["2025-03-06",29480.16,30161.52,29480.16,29661.86,41400],["2025-03-07",29707.28,29934.4,29571.01,29798.13,47000],["2025-03-10",29979.83,29979.83,29571.01,29571.01,39700],["2025-03-11",29616.43,29888.98,29525.59,29707.28,61100],["2025-03-12",29434.74,29798.13,28889.65,29071.35,67100],["2025-03-13",29343.89,29343.89,28707.95,28707.95,69900],["2025-03-14",28707.95,28935.07,28617.11,28662.53,60400],["2025-03-17",28617.11,29253.04,28571.68,28935.07,29100],["2025-03-18",28798.8,29071.35,28798.8,28889.65,32900],["2025-03-19",28935.07,28980.5,28707.95,28935.07,18500],["2025-03-20",28980.5,28980.5,28798.8,28798.8,47800],["2025-03-21",28889.65,28889.65,28798.8,28798.8,18700],["2025-03-24",28980.5,28980.5,28389.99,28571.68,52500],["2025-03-25",28617.11,28617.11,28344.56,28571.68,25000],["2025-03-26",28707.95,28707.95,28526.26,28526.26,17500],["2025-03-27",28617.11,28617.11,28253.71,28617.11,28000],["2025-03-28",28662.53,28889.65,28162.87,28344.56,21200],["2025-03-31",28344.56,28344.56,28162.87,28344.56,44500],["2025-04-01",28344.56,28889.65,28344.56,28844.23,15300],["2025-04-02",28844.23,28844.23,28435.41,28480.83,13200],["2025-04-03",27708.63,28162.87,26527.6,26618.45,171300],["2025-04-04",26300.48,27163.54,25437.43,26482.18,43000],["2025-04-08",26345.91,26436.75,24665.22,24665.22,111300],["2025-04-09",22984.53,23802.16,22984.53,23620.47,103400],["2025-04-10",25255.73,25255.73,25255.73,25255.73,7500],["2025-04-11",26800.15,26981.84,26073.36,26800.15,100700],["2025-04-14",27436.08,27436.08,26255.06,26754.72,28300],["2025-04-15",26709.3,26800.15,26436.75,26573.03,22100],["2025-04-16",26209.63,26345.91,26027.94,26345.91,13900],["2025-04-17",26345.91,27072.69,26255.06,26527.6,19500],["2025-04-18",26300.48,26800.15,26300.48,26573.03,10600],["2025-04-21",26618.45,26709.3,26345.91,26345.91,28200],["2025-04-22",26345.91,26345.91,25346.58,26300.48,35300],["2025-04-23",26255.06,26436.75,26255.06,26345.91,16600],["2025-04-24",26618.45,26663.87,26345.91,26618.45,10500],["2025-04-25",26618.45,26981.84,26209.63,26300.48,61400],["2025-04-28",26300.48,26300.48,26118.79,26209.63,9100],["2025-04-29",26255.06,26436.75,26255.06,26255.06,15500],["2025-05-05",26800.15,26800.15,26255.06,26709.3,11200],["2025-05-06",26981.84,26981.84,26618.45,26754.72,35500],["2025-05-07",26527.6,26981.84,26527.6,26890.99,11700],["2025-05-08",26890.99,27390.66,26618.45,26890.99,19600],["2025-05-09",26754.72,27572.35,26754.72,27436.08,19100],["2025-05-12",27617.78,28026.59,27436.08,27526.93,13000],["2025-05-13",27708.63,27799.47,27526.93,27708.63,17600],["2025-05-14",28117.44,28117.44,27754.05,27799.47,10200],["2025-05-15",27890.32,28162.87,27617.78,27799.47,12100],["2025-05-16",27799.47,27890.32,27572.35,27708.63,19600],["2025-05-19",27897.76,27897.76,27330.35,27708.63,28000],["2025-05-20",27897.76,27897.76,27377.64,27614.06,8800],["2025-05-21",27850.48,27850.48,27235.78,27424.92,19500],["2025-05-22",27850.48,27850.48,27235.78,27424.92,11900],["2025-05-23",27424.92,27424.92,27141.21,27424.92,16300],["2025-05-26",27519.49,27519.49,27093.93,27424.92,22900],["2025-05-27",27803.19,27803.19,27424.92,27519.49,13300],["2025-05-28",27424.92,27850.48,27424.92,27566.77,16500],["2025-05-29",27803.19,27850.48,27188.5,27424.92,19900],["2025-05-30",27614.06,27614.06,27235.78,27424.92,9800],["2025-06-02",27424.92,27614.06,27188.5,27377.64,13000],["2025-06-03",27424.92,27424.92,26952.08,27141.21,23500],["2025-06-04",27424.92,27424.92,26952.08,27330.35,24100],["2025-06-05",27377.64,27377.64,27046.65,27235.78,34800],["2025-06-06",27330.35,27424.92,27235.78,27283.07,16000],["2025-06-09",27424.92,29174.44,27424.92,29174.44,314400],["2025-06-10",29694.57,30640.26,29694.57,30120.13,137600],["2025-06-11",30120.13,30356.55,29032.59,29316.29,52100],["2025-06-12",29316.29,29505.43,28748.88,29174.44,29000],["2025-06-13",28559.74,28938.02,28228.75,28512.46,80200],["2025-06-16",27897.76,29552.72,27897.76,29221.73,22000],["2025-06-17",29221.73,29316.29,28654.31,28938.02,48200],["2025-06-18",28843.45,29221.73,28748.88,29079.87,14000],["2025-06-19",28796.17,29316.29,28370.61,28559.74,33400],["2025-06-20",29127.16,29127.16,28370.61,28843.45,44000],["2025-06-23",28181.47,28843.45,27992.33,28654.31,28600],["2025-06-24",28654.31,29174.44,28465.18,29032.59,55900],["2025-06-25",29032.59,29032.59,28512.46,28748.88,17200],["2025-06-26",28796.17,28796.17,28559.74,28654.31,46100],["2025-06-27",28559.74,28796.17,28559.74,28796.17,6300],["2025-06-30",28796.17,28938.02,28607.03,28938.02,43800],["2025-07-01",28938.02,29127.16,28796.17,28796.17,15800],["2025-07-02",28796.17,28985.3,28607.03,28796.17,17800],["2025-07-03",28796.17,28843.45,28607.03,28701.6,40200],["2025-07-04",28843.45,29079.87,28701.6,28843.45,20200],["2025-07-07",28890.73,29600.0,28843.45,28890.73,57500],["2025-07-08",28938.02,29032.59,28748.88,29032.59,57300],["2025-07-09",28748.88,29032.59,28748.88,28985.3,19000],["2025-07-10",28938.02,28938.02,28654.31,28654.31,48300],["2025-07-11",28701.6,29079.87,28701.6,28748.88,33000],["2025-07-14",28985.3,29316.29,28748.88,29127.16,87100],["2025-07-15",28938.02,29600.0,28938.02,29316.29,81600],["2025-07-16",29316.29,29410.86,29269.01,29316.29,68300],["2025-07-17",29600.0,29600.0,29174.44,29316.29,70000],["2025-07-18",29600.0,29600.0,28843.45,29410.86,51700],["2025-07-21",29647.28,30261.98,29647.28,29978.27,80200],["2025-07-22",29458.15,30545.69,29458.15,30545.69,157800],["2025-07-23",30734.82,31538.66,30687.54,31302.24,167100],["2025-07-24",31585.94,31585.94,30923.96,31160.38,64600],["2025-07-25",31207.67,31491.37,31160.38,31254.95,67600],["2025-07-28",31491.37,33430.03,31491.37,33099.04,248900],["2025-07-29",33099.04,33099.04,30829.39,30829.39,213700],["2025-07-30",31207.67,31869.65,30829.39,31822.36,146040],["2025-07-31",32247.92,32247.92,31207.67,31869.65,56900],["2025-08-01",31585.94,32106.07,31018.53,32011.5,68800],["2025-08-04",32011.5,32011.5,31396.81,31964.22,33300],["2025-08-05",31964.22,31964.22,31207.67,31491.37,47700],["2025-08-06",31018.53,31491.37,30356.55,31396.81,100800],["2025-08-07",31396.81,31916.93,30923.96,31680.51,74200],["2025-08-08",31491.37,33193.61,31491.37,33193.61,241200],["2025-08-11",33335.46,33666.45,33146.33,33382.75,202500],["2025-08-12",33288.18,33382.75,33146.33,33382.75,75200],["2025-08-13",33571.88,34801.28,33146.33,34517.57,257300],["2025-08-14",34848.56,34848.56,34092.01,34517.57,61900],["2025-08-15",34517.57,34706.71,34092.01,34186.58,78900],["2025-08-18",34092.01,35415.97,34092.01,34943.13,120500],["2025-08-19",35463.26,35463.26,34564.86,34564.86,85800],["2025-08-20",34517.57,34517.57,33524.6,34375.72,84000],["2025-08-21",34044.73,34517.57,33571.88,34044.73,66100],["2025-08-22",34328.43,34328.43,32815.34,33761.02,97000],["2025-08-25",33099.04,34517.57,31444.09,34517.57,341300],["2025-08-26",32295.21,34517.57,32295.21,34517.57,91300],["2025-08-27",34423.0,34423.0,33099.04,33855.59,25900],["2025-08-28",33335.46,34044.73,33004.47,34044.73,45800],["2025-08-29",33099.04,33430.03,31869.65,32957.19,214400],["2025-09-03",32153.35,33051.76,32153.35,33051.76,44000],["2025-09-04",33288.18,34517.57,33288.18,33950.16,206000],["2025-09-05",33666.45,34044.73,33099.04,33761.02,41000],["2025-09-08",33713.74,33713.74,32626.2,32815.34,24300],["2025-09-09",32626.2,33099.04,32626.2,33099.04,2000],["2025-09-10",33099.04,33099.04,32626.2,33099.04,9400],["2025-09-11",32531.63,33099.04,32531.63,33099.04,17400],["2025-09-12",33099.04,33477.32,32720.77,33430.03,28100],["2025-09-15",33382.75,33382.75,33004.47,33382.75,30500],["2025-09-16",33477.32,33855.59,33099.04,33524.6,35900],["2025-09-17",33808.31,33808.31,32626.2,33382.75,18900],["2025-09-18",33855.59,33855.59,33666.45,33666.45,1200],["2025-09-19",33382.75,33619.17,32720.77,33099.04,13100],["2025-09-22",33099.04,33099.04,32153.35,32862.62,27800],["2025-09-23",33477.32,33477.32,32673.48,33099.04,5200],["2025-09-24",32626.2,33051.76,32626.2,33004.47,2100],["2025-09-25",33004.47,33004.47,32342.49,32957.19,11600],["2025-09-26",32957.19,33099.04,32153.35,32957.19,15400],["2025-09-29",32957.19,32957.19,32153.35,32957.19,25700],["2025-09-30",32862.62,32862.62,32153.35,32768.05,9000],["2025-10-01",32153.35,32578.91,32153.35,32247.92,9000],["2025-10-02",32909.9,32909.9,31964.22,31964.22,14000],["2025-10-03",31585.94,31727.8,31207.67,31396.81,30900],["2025-10-06",31396.81,32106.07,31396.81,32106.07,11500],["2025-10-07",32058.79,32153.35,31207.67,31916.93,20900],["2025-10-08",31916.93,32531.63,31444.09,32531.63,43700],["2025-10-09",32815.34,34186.58,32815.34,33761.02,92700],["2025-10-10",33950.16,33950.16,33146.33,33571.88,14500],["2025-10-13",33713.74,33761.02,33004.47,33004.47,37000],["2025-10-14",32909.9,32909.9,32295.21,32437.06,28400],["2025-10-15",32437.06,32437.06,31916.93,32200.64,20800],["2025-10-16",33099.04,33099.04,32200.64,33004.47,30500],["2025-10-17",32153.35,32247.92,32153.35,32200.64,11600],["2025-10-20",32626.2,32626.2,30782.11,32153.35,26300],["2025-10-21",32058.79,32153.35,31207.67,32011.5,27700],["2025-10-22",32011.5,32011.5,31207.67,31869.65,25400],["2025-10-23",31869.65,32153.35,31822.36,32153.35,1200],["2025-10-24",32531.63,32531.63,31680.51,32058.79,19900],["2025-10-27",32058.79,32153.35,31396.81,32153.35,69400],["2025-10-28",32153.35,32153.35,31207.67,31775.08,25500],["2025-10-29",31491.37,31916.93,31491.37,31775.08,3600],["2025-10-30",31680.51,31916.93,31633.23,31822.36,31700],["2025-10-31",31680.51,31964.22,31680.51,31964.22,14600],["2025-11-03",31964.22,32011.5,31964.22,31964.22,3600],["2025-11-04",31916.93,32011.5,31633.23,31964.22,13000],["2025-11-05",32153.35,32153.35,31680.51,31964.22,13300],["2025-11-06",32011.5,32011.5,31538.66,31822.36,11800],["2025-11-07",31775.08,31775.08,31491.37,31538.66,9000],["2025-11-10",31491.37,31869.65,31349.52,31869.65,23500],["2025-11-11",31822.36,31869.65,31775.08,31775.08,1900],["2025-11-12",31585.94,31916.93,31585.94,31916.93,3900],["2025-11-13",31916.93,31964.22,31916.93,31916.93,14400],["2025-11-14",31916.93,34139.3,31916.93,33571.88,64700],["2025-11-17",33571.88,33666.45,33193.61,33430.03,10900],["2025-11-18",33099.04,33430.03,33004.47,33004.47,28500],["2025-11-19",33004.47,33004.47,32153.35,33004.47,38700],["2025-11-20",32342.49,32909.9,32342.49,32909.9,10000],["2025-11-21",32578.91,32626.2,32342.49,32626.2,7800],["2025-11-24",32626.2,33193.61,32437.06,32957.19,14800],["2025-11-25",32957.19,33193.61,32531.63,33051.76,9100],["2025-11-26",33051.76,33146.33,33004.47,33146.33,28600],["2025-11-27",33099.04,33099.04,32626.2,33051.76,6500],["2025-11-28",33099.04,33099.04,32673.48,32957.19,6200],["2025-12-01",32673.48,32957.19,32673.48,32909.9,7400],["2025-12-02",32909.9,32909.9,32862.62,32862.62,3000],["2025-12-03",33193.61,33193.61,32862.62,33193.61,38100],["2025-12-04",33146.33,33146.33,32862.62,32909.9,36400],["2025-12-05",33099.04,33099.04,32578.91,32862.62,14600],["2025-12-08",32862.62,33051.76,32626.2,32673.48,15200],["2025-12-09",32768.05,32768.05,32342.49,32673.48,16000],["2025-12-10",32957.19,32957.19,32673.48,32815.34,2100],["2025-12-11",32815.34,33240.89,32342.49,33240.89,49700],["2025-12-12",33193.61,33193.61,32909.9,32909.9,11200],["2025-12-15",32626.2,32909.9,32437.06,32909.9,5900],["2025-12-16",32909.9,32957.19,31207.67,32768.05,22500],["2025-12-17",32768.05,32909.9,32247.92,32815.34,10300],["2025-12-18",32815.34,33051.76,32626.2,33051.76,22300],["2025-12-19",33099.04,33099.04,32578.91,33004.47,21300],["2025-12-22",33004.47,33004.47,33004.47,33004.47,500],["2025-12-23",33004.47,33004.47,32626.2,32862.62,10400],["2025-12-24",32862.62,32862.62,32437.06,32437.06,2400],["2025-12-25",32295.21,32673.48,32247.92,32247.92,7400],["2025-12-26",32247.92,32909.9,32153.35,32578.91,6300],["2025-12-29",32578.91,32626.2,32531.63,32531.63,11700],["2025-12-30",31680.51,32531.63,31680.51,32531.63,7500],["2025-12-31",32531.63,32531.63,31916.93,32437.06,26800],["2026-01-05",32531.63,32531.63,31916.93,31964.22,31500],["2026-01-06",31964.22,34186.58,31680.51,34186.58,61600],["2026-01-07",36550.8,36550.8,34423.0,34990.42,198800],["2026-01-08",34990.42,35888.82,34044.73,34044.73,50300],["2026-01-09",34044.73,34233.87,32626.2,33997.44,102500],["2026-01-12",33240.89,33902.88,32768.05,33902.88,37500],["2026-01-13",33713.74,34990.42,33713.74,34423.0,91200],["2026-01-14",34943.13,34943.13,34044.73,34423.0,57500],["2026-01-15",34233.87,34801.28,33855.59,34801.28,71900],["2026-01-16",34517.57,34612.14,33950.16,34423.0,201000],["2026-01-19",34092.01,34990.42,34092.01,34848.56,76700],["2026-01-20",34990.42,37260.06,34801.28,37260.06,519900],["2026-01-21",38773.16,39860.7,37827.48,38300.32,189100],["2026-01-22",38300.32,38773.16,36881.79,37449.2,110800],["2026-01-23",37070.93,37354.63,35936.1,36598.08,107900],["2026-01-26",36598.08,36598.08,35084.98,36550.8,112500],["2026-01-27",36550.8,36550.8,35321.41,36125.24,35900],["2026-01-28",36550.8,36787.22,35746.96,36314.38,51000],["2026-01-29",36645.37,36692.65,35983.39,36503.51,53200],["2026-01-30",36503.51,36503.51,35415.97,36503.51,72800],["2026-02-02",36503.51,36503.51,35699.68,36408.95,8400],["2026-02-03",36408.95,37212.78,36172.52,36976.36,59100],["2026-02-04",36645.37,37070.93,36077.96,36503.51,31100],["2026-02-05",37070.93,37165.5,36408.95,36408.95,61100],["2026-02-06",36408.95,36408.95,34990.42,35841.53,39300],["2026-02-09",35841.53,35841.53,34990.42,35699.68,39600],["2026-02-10",35841.53,35888.82,33335.46,35226.84,35400],["2026-02-11",34753.99,35746.96,33902.88,35699.68,41700],["2026-02-12",35557.83,35936.1,35557.83,35841.53,10400],["2026-02-13",35936.1,35936.1,35274.12,35463.26,7100],["2026-02-23",35463.26,35841.53,35463.26,35463.26,10000],["2026-02-24",35463.26,35463.26,34517.57,35463.26,24200],["2026-02-25",35463.26,35699.68,34517.57,35699.68,56100],["2026-02-26",36503.51,36503.51,35652.4,35936.1,57300],["2026-02-27",35936.1,36361.66,35746.96,35936.1,9300],["2026-03-02",35084.98,35936.1,34990.42,35841.53,20900],["2026-03-03",35794.25,35936.1,34801.28,35463.26,29600],["2026-03-04",36030.67,36030.67,34753.99,35463.26,19700],["2026-03-05",35652.4,35652.4,35179.55,35179.55,6600],["2026-03-06",35368.69,35368.69,34990.42,35321.41,7500],["2026-03-09",34470.29,34470.29,32862.62,32862.62,116800],["2026-03-10",32862.62,33808.31,32862.62,33382.75,36800],["2026-03-11",33382.75,33571.88,33099.04,33382.75,24000],["2026-03-12",32437.06,33571.88,32437.06,32862.62,20600],["2026-03-13",33004.47,33193.61,32815.34,33193.61,45200],["2026-03-16",33193.61,33240.89,32720.77,33099.04,46500],["2026-03-17",33335.46,33335.46,32815.34,33193.61,17400],["2026-03-18",33099.04,33099.04,31964.22,32862.62,83600],["2026-03-19",32626.2,32626.2,31302.24,32153.35,59500],["2026-03-20",33288.18,33288.18,31254.95,31822.36,17500],["2026-03-23",31207.67,31680.51,29647.28,29836.42,78400],["2026-03-24",29978.27,31018.53,29978.27,31018.53,31000],["2026-03-25",31680.51,31680.51,30923.96,31113.1,8100],["2026-03-26",31491.37,31491.37,30782.11,31207.67,12300],["2026-03-27",31302.24,31491.37,30782.11,31207.67,34500],["2026-03-30",31775.08,31775.08,30971.25,30971.25,7200],["2026-03-31",30971.25,31207.67,30829.39,31160.38,22300],["2026-04-01",31680.51,31680.51,31113.1,31585.94,44700],["2026-04-02",31585.94,31585.94,30829.39,31207.67,10900],["2026-04-03",31302.24,31775.08,31018.53,31538.66,31700],["2026-04-06",31491.37,31491.37,30829.39,31491.37,5900],["2026-04-07",31491.37,31491.37,30545.69,30734.82,12400],["2026-04-08",30782.11,31585.94,30498.4,31585.94,45800],["2026-04-09",31302.24,31491.37,30261.98,31065.81,60300],["2026-04-10",31160.38,31207.67,30545.69,31113.1,22500],["2026-04-13",31065.81,31113.1,30072.84,30592.97,84400],["2026-04-14",30261.98,30734.82,29647.28,29978.27,99900],["2026-04-15",30640.26,30640.26,29789.14,29978.27,90600],["2026-04-16",30214.7,30261.98,29316.29,29930.99,78700],["2026-04-17",30167.41,30167.41,29600.0,29694.57,48800],["2026-04-20",29694.57,30120.13,29694.57,29789.14,20500],["2026-04-21",29789.14,29883.71,29127.16,29127.16,61500],["2026-04-22",29410.86,29410.86,29174.44,29410.86,26900],["2026-04-23",29552.72,29694.57,28938.02,29316.29,31800],["2026-04-24",29410.86,29505.43,28843.45,29505.43,16400],["2026-04-28",29505.43,29694.57,28559.74,29410.86,4900],["2026-04-29",29410.86,29410.86,28559.74,29316.29,18600],["2026-05-04",29269.01,29269.01,28843.45,28843.45,13100],["2026-05-05",28701.6,28748.88,28559.74,28748.88,18800],["2026-05-06",28654.31,29316.29,28654.31,29127.16,12900],["2026-05-07",29269.01,29316.29,28559.74,29032.59,7200],["2026-05-08",28843.45,29032.59,28559.74,28559.74,27100],["2026-05-11",28559.74,29127.16,28559.74,29032.59,6600],["2026-05-12",29221.73,29269.01,28654.31,29032.59,13900],["2026-05-13",29079.87,29079.87,28559.74,28938.02,26000],["2026-05-14",29174.44,29174.44,29032.59,29127.16,6200],["2026-05-15",29127.16,30072.84,29127.16,29789.14,27200],["2026-05-18",29789.14,29789.14,29032.59,29694.57,21200],["2026-05-19",29789.14,29789.14,29316.29,29600.0,41801],["2026-05-20",29600.0,29800.0,29000.0,29600.0,8800],["2026-05-21",30250.0,30250.0,29500.0,29700.0,10600],["2026-05-22",29700.0,30100.0,29200.0,29500.0,9800],["2026-05-25",28700.0,29800.0,28700.0,29650.0,3100],["2026-05-26",29000.0,29550.0,28800.0,29500.0,14300],["2026-05-27",29450.0,29500.0,28800.0,29350.0,5300],["2026-05-28",29300.0,29350.0,29000.0,29000.0,3200],["2026-05-29",29450.0,29450.0,28950.0,29000.0,1500],["2026-06-01",29350.0,29350.0,28800.0,29000.0,1800],["2026-06-02",29100.0,29300.0,28550.0,29200.0,8300],["2026-06-03",28950.0,29000.0,28900.0,28900.0,5400],["2026-06-04",29000.0,29000.0,28500.0,28900.0,14100],["2026-06-05",28900.0,28900.0,28550.0,28550.0,10300],["2026-06-08",28500.0,28800.0,28200.0,28700.0,4900],["2026-06-09",28700.0,29650.0,26800.0,29350.0,17400],["2026-06-10",29000.0,29300.0,28500.0,28500.0,12800],["2026-06-11",28500.0,29500.0,28400.0,29200.0,13400],["2026-06-12",29200.0,29200.0,28500.0,29000.0,7700],["2026-06-15",29000.0,29000.0,28450.0,29000.0,2800],["2026-06-16",29000.0,29000.0,28600.0,28600.0,3400],["2026-06-17",28800.0,28850.0,28250.0,28700.0,8000],["2026-06-18",28350.0,28550.0,28100.0,28350.0,7100],["2026-06-19",28400.0,28800.0,28200.0,28800.0,12700],["2026-06-22",28400.0,28850.0,28400.0,28850.0,5900],["2026-06-23",28600.0,28600.0,26850.0,28400.0,35900],["2026-06-24",28750.0,28750.0,27450.0,28250.0,14500],["2026-06-25",27750.0,28000.0,27500.0,27950.0,30700],["2026-06-26",27400.0,27500.0,27000.0,27500.0,6900],["2026-06-29",27500.0,27550.0,27500.0,27500.0,5400],["2026-06-30",27500.0,27500.0,26900.0,27000.0,48800],["2026-07-01",27800.0,27800.0,27450.0,27450.0,5500],["2026-07-02",27200.0,27500.0,26100.0,27450.0,30900],["2026-07-03",27450.0,27450.0,26500.0,27250.0,21200],["2026-07-06",27200.0,27200.0,26100.0,27000.0,14700],["2026-07-07",27000.0,27350.0,26300.0,27000.0,6500],["2026-07-08",26700.0,27000.0,26050.0,26500.0,59900],["2026-07-09",26950.0,26950.0,26450.0,26450.0,13600],["2026-07-10",26150.0,26400.0,25850.0,26200.0,18200],["2026-07-13",26300.0,26300.0,25850.0,26000.0,21200],["2026-07-14",26550.0,26550.0,26000.0,26300.0,21700],["2026-07-15",26100.0,26100.0,25700.0,26000.0,33900],["2026-07-16",25700.0,26000.0,25700.0,25950.0,14900],["2026-07-17",25900.0,26250.0,25900.0,25950.0,17700],["2026-07-20",25900.0,26300.0,25500.0,25700.0,10500],["2026-07-21",25700.0,25950.0,25200.0,25950.0,5400],["2026-07-22",25950.0,25950.0,24600.0,25600.0,47100],["2026-07-23",25900.0,25900.0,24700.0,25500.0,14200],["2026-07-24",25500.0,25800.0,24950.0,25000.0,9900],["2026-07-27",24950.0,25800.0,24850.0,25000.0,47300],["2026-07-28",25000.0,25000.0,24600.0,25000.0,9900],["2026-07-29",25000.0,25000.0,24650.0,24900.0,12300],["2026-07-30",25000.0,25000.0,24700.0,25000.0,29100],["2026-07-31",25000.0,25000.0,24700.0,24950.0,12800],["2026-08-03",24950.0,25000.0,24950.0,24950.0,10500],["2026-08-04",24900.0,25000.0,24800.0,24800.0,9700],["2026-08-05",25000.0,25000.0,24500.0,24900.0,8100],["2026-08-06",24900.0,24950.0,24500.0,24950.0,28600],["2026-08-07",24950.0,24950.0,24500.0,24950.0,9900],["2026-08-10",24900.0,24900.0,24400.0,24700.0,78000],["2026-08-11",24600.0,24850.0,24550.0,24850.0,2900],["2026-08-12",24850.0,25000.0,24600.0,24900.0,10400],["2026-08-13",24900.0,24950.0,24750.0,24900.0,11100],["2026-08-14",24900.0,24900.0,24650.0,24650.0,9700],["2026-08-17",25300.0,25400.0,22950.0,25000.0,21300],["2026-08-18",24550.0,25000.0,24550.0,25000.0,2600],["2026-08-19",24950.0,24950.0,24650.0,24900.0,3600],["2026-08-20",25100.0,25100.0,24950.0,24950.0,1100],["2026-08-21",24950.0,25000.0,24800.0,25000.0,7400],["2026-08-24",25100.0,25100.0,24700.0,24700.0,20100],["2026-08-25",24700.0,24850.0,24550.0,24850.0,5200],["2026-08-26",24900.0,25000.0,24850.0,24850.0,2100],["2026-08-27",25000.0,25300.0,24850.0,24950.0,8900],["2026-08-28",25000.0,25200.0,24850.0,24850.0,11900],["2026-09-03",24900.0,24900.0,24550.0,24550.0,15500],["2026-09-04",24900.0,24950.0,24500.0,24850.0,9500],["2026-09-07",24850.0,25000.0,24850.0,24900.0,56700],["2026-09-08",25300.0,25400.0,24800.0,25000.0,20700],["2026-09-09",25000.0,25000.0,24850.0,24850.0,8800],["2026-09-10",24700.0,24950.0,24700.0,24900.0,42600],["2026-09-11",24750.0,24750.0,24500.0,24500.0,24800],["2026-09-14",24500.0,25000.0,24400.0,24400.0,26200],["2026-09-15",24200.0,24800.0,24200.0,24600.0,6700],["2026-09-16",24800.0,24800.0,24600.0,24600.0,10800],["2026-09-17",25050.0,25050.0,24600.0,24600.0,1500],["2026-09-18",25250.0,25250.0,24600.0,24600.0,13400],["2026-09-21",24800.0,24850.0,24800.0,24800.0,2700],["2026-09-22",25000.0,25000.0,24050.0,24850.0,13700],["2026-09-23",24500.0,24850.0,24500.0,24800.0,8000],["2026-09-24",24800.0,24800.0,24450.0,24550.0,2600],["2026-09-25",24450.0,24850.0,24450.0,24850.0,5800],["2026-09-28",24850.0,24900.0,24550.0,24900.0,8900],["2026-09-29",24900.0,24900.0,24550.0,24900.0,2300],["2026-09-30",24800.0,24800.0,24250.0,24800.0,5200],["2026-10-01",24850.0,24850.0,24500.0,24800.0,300],["2026-10-02",24500.0,24750.0,24300.0,24750.0,27300],["2026-10-05",24700.0,24750.0,24300.0,24700.0,6900],["2026-10-06",24700.0,24700.0,24300.0,24700.0,9500],["2026-10-07",24700.0,24700.0,24700.0,24700.0,0],["2026-10-08",24500.0,24800.0,24300.0,24750.0,14200],["2026-10-09",24600.0,24700.0,24600.0,24700.0,10000],["2026-10-12",24200.0,24650.0,23750.0,24650.0,6300]]}