{"sym":"PGD","index":false,"bars":[["2009-11-26",6242.83,7241.68,6230.34,6492.54,1050720],["2009-11-27",6205.37,6804.68,6205.37,6804.68,388630],["2009-11-30",7116.82,7116.82,7116.82,7116.82,274090],["2009-12-01",7428.96,7428.96,7428.96,7428.96,93603],["2009-12-02",7491.39,7741.1,7241.68,7741.1,938640],["2009-12-03",7928.39,7990.82,7491.39,7678.68,252670],["2009-12-04",7741.1,7741.1,7491.39,7491.39,299680],["2009-12-07",7491.39,7553.82,7428.96,7491.39,75590],["2009-12-08",7428.96,7428.96,7116.82,7116.82,394810],["2009-12-09",7116.82,7116.82,6793.33,6858.03,345940],["2009-12-10",6987.43,7052.12,6534.54,6599.24,267670],["2009-12-11",6534.54,6599.24,6275.74,6275.74,404990],["2009-12-14",6534.54,6534.54,6405.14,6534.54,235080],["2009-12-15",6858.03,6858.03,6599.24,6858.03,333180],["2009-12-16",6858.03,6858.03,6534.54,6534.54,325050],["2009-12-17",6405.14,6858.03,6340.44,6793.33,225400],["2009-12-18",6922.73,7116.82,6793.33,7052.12,449920],["2009-12-21",7116.82,7310.92,6793.33,7246.22,288150],["2009-12-22",7052.12,7310.92,6922.73,6922.73,223180],["2009-12-23",6793.33,6987.43,6793.33,6858.03,209090],["2009-12-24",6858.03,6987.43,6663.93,6987.43,365846],["2009-12-25",7116.82,7310.92,7116.82,7310.92,491260],["2009-12-28",7116.82,7375.62,7052.12,7052.12,197970],["2009-12-29",6858.03,7052.12,6858.03,6922.73,162290],["2009-12-30",6922.73,7246.22,6922.73,7246.22,342210],["2009-12-31",7375.62,7375.62,6987.43,7052.12,351240],["2010-01-04",7310.92,7375.62,7246.22,7375.62,325720],["2010-01-05",7634.41,7699.11,7052.12,7699.11,757070],["2010-01-06",7505.01,8022.6,7505.01,7957.9,611880],["2010-01-07",7957.9,8152.0,7763.81,7763.81,374950],["2010-01-08",7893.2,7893.2,7375.62,7375.62,538710],["2010-01-11",7634.41,7634.41,7246.22,7310.92,276400],["2010-01-12",7375.62,7375.62,6987.43,7052.12,530440],["2010-01-13",7052.12,7181.52,6793.33,7116.82,265230],["2010-01-14",7246.22,7246.22,6987.43,7116.82,162180],["2010-01-15",7116.82,7116.82,6987.43,6987.43,243280],["2010-01-18",6858.03,6858.03,6793.33,6793.33,301080],["2010-01-19",6858.03,6922.73,6793.33,6793.33,137460],["2010-01-20",6858.03,6858.03,6599.24,6599.24,139700],["2010-01-21",6599.24,6728.63,6469.84,6534.54,275010],["2010-01-22",6418.08,6663.93,6418.08,6534.54,59860],["2010-01-25",6534.54,6793.33,6534.54,6663.93,86610],["2010-01-26",6858.03,6987.43,6858.03,6987.43,133870],["2010-01-27",6922.73,6922.73,6663.93,6728.63,211730],["2010-01-28",6728.63,6728.63,6534.54,6534.54,63370],["2010-01-29",6534.54,6599.24,6469.84,6534.54,37580],["2010-02-01",6469.84,6599.24,6469.84,6599.24,17210],["2010-02-02",6599.24,6663.93,6599.24,6599.24,62740],["2010-02-03",6663.93,6793.33,6663.93,6728.63,90070],["2010-02-04",6793.33,6858.03,6728.63,6858.03,178540],["2010-02-05",6599.24,6793.33,6599.24,6793.33,68850],["2010-02-08",6663.93,6728.63,6663.93,6728.63,36950],["2010-02-09",6599.24,6599.24,6469.84,6599.24,69100],["2010-02-10",6793.33,6793.33,6599.24,6663.93,18920],["2010-02-11",6599.24,6793.33,6599.24,6793.33,69430],["2010-02-12",6858.03,6858.03,6728.63,6858.03,19460],["2010-02-22",6922.73,6922.73,6599.24,6728.63,85690],["2010-02-23",6728.63,6728.63,6599.24,6599.24,52340],["2010-02-24",6534.54,6663.93,6534.54,6599.24,42320],["2010-02-25",6728.63,6728.63,6663.93,6663.93,37350],["2010-02-26",6599.24,6728.63,6599.24,6728.63,47780],["2010-03-01",6728.63,6728.63,6663.93,6663.93,19900],["2010-03-02",6663.93,6663.93,6599.24,6599.24,34150],["2010-03-03",6728.63,6858.03,6663.93,6858.03,94500],["2010-03-04",6858.03,7181.52,6858.03,7052.12,224660],["2010-03-05",6858.03,7116.82,6858.03,7116.82,249310],["2010-03-08",7181.52,7375.62,7181.52,7310.92,170570],["2010-03-09",7246.22,7375.62,7246.22,7310.92,170860],["2010-03-10",7310.92,7310.92,7116.82,7246.22,160410],["2010-03-11",7181.52,7310.92,7181.52,7181.52,125670],["2010-03-12",7181.52,7246.22,7181.52,7246.22,167970],["2010-03-15",7246.22,7310.92,7181.52,7310.92,228430],["2010-03-16",7246.22,7246.22,7052.12,7052.12,122850],["2010-03-17",7116.82,7181.52,7052.12,7052.12,116180],["2010-03-18",7181.52,7375.62,7181.52,7375.62,405520],["2010-03-19",7505.01,7505.01,7246.22,7246.22,87910],["2010-03-22",7181.52,7440.31,7116.82,7181.52,352110],["2010-03-23",7310.92,7310.92,7052.12,7052.12,249880],["2010-03-24",7116.82,7181.52,7052.12,7116.82,140160],["2010-03-25",7052.12,7116.82,6922.73,6987.43,136400],["2010-03-26",6987.43,7052.12,6858.03,6858.03,170490],["2010-03-29",6793.33,6987.43,6793.33,6922.73,202040],["2010-03-30",6793.33,6793.33,6599.24,6599.24,818140],["2010-03-31",6599.24,6599.24,6275.74,6275.74,685530],["2010-04-01",6159.29,6469.84,6146.35,6340.44,264820],["2010-04-02",6288.68,6405.14,6211.04,6314.56,160840],["2010-04-05",6456.9,6456.9,6275.74,6288.68,182520],["2010-04-06",6327.5,6534.54,6288.68,6340.44,472480],["2010-04-07",6405.14,6405.14,6314.56,6379.26,217430],["2010-04-08",6431.02,6663.93,6405.14,6663.93,990680],["2010-04-09",6793.33,6793.33,6469.84,6534.54,304380],["2010-04-12",6405.14,6405.14,6405.14,6405.14,316940],["2010-04-13",6605.3,6645.33,6538.58,6538.58,151860],["2010-04-14",6538.58,6538.58,6418.48,6418.48,421920],["2010-04-15",6538.58,6538.58,6365.11,6378.45,325830],["2010-04-16",6471.86,6525.24,6405.14,6431.83,241030],["2010-04-19",6538.58,6538.58,6378.45,6418.48,193370],["2010-04-20",6525.24,6738.74,6431.83,6738.74,400620],["2010-04-21",6938.9,6938.9,6672.02,6738.74,408310],["2010-04-22",6738.74,6805.46,6538.58,6538.58,198640],["2010-04-26",6538.58,6645.33,6485.2,6485.2,223120],["2010-04-27",6538.58,6605.3,6471.86,6525.24,231990],["2010-04-28",6498.55,6538.58,6485.2,6538.58,293030],["2010-04-29",6591.96,6591.96,6405.14,6511.89,159690],["2010-05-04",6511.89,6578.61,6458.52,6485.2,196170],["2010-05-05",6418.48,6485.2,6405.14,6405.14,254430],["2010-05-06",6405.14,6538.58,6405.14,6405.14,229820],["2010-05-07",6391.8,6391.8,6204.98,6298.39,217800],["2010-05-10",6245.01,6271.7,6138.26,6138.26,149690],["2010-05-11",6258.36,6258.36,6084.88,6084.88,171510],["2010-05-12",5951.44,6004.82,5791.31,5791.31,336970],["2010-05-13",5764.63,5978.13,5764.63,5831.35,197020],["2010-05-14",5831.35,5858.03,5791.31,5844.69,223670],["2010-05-17",5791.31,5831.35,5671.22,5671.22,146120],["2010-05-18",5457.71,5671.22,5457.71,5631.19,170820],["2010-05-19",5404.34,5471.06,5350.96,5350.96,268780],["2010-05-20",5097.42,5350.96,5097.42,5350.96,166050],["2010-05-21",5110.77,5137.46,5084.08,5084.08,220710],["2010-05-24",5084.08,5084.08,4923.95,4950.64,192650],["2010-05-25",4937.3,5070.74,4937.3,4937.3,146770],["2010-05-26",5057.39,5177.49,4937.3,5177.49,130960],["2010-05-27",5270.9,5404.34,5084.08,5404.34,232950],["2010-05-28",5537.78,5671.22,5537.78,5671.22,259860],["2010-05-31",5671.22,5938.1,5417.68,5471.06,89270],["2010-06-01",5404.34,5511.09,5350.96,5484.4,93890],["2010-06-02",5377.65,5484.4,5364.3,5484.4,80330],["2010-06-03",5537.78,5551.12,5431.02,5471.06,197550],["2010-06-04",5457.71,5471.06,5350.96,5417.68,139220],["2010-06-07",5244.21,5310.93,5150.8,5150.8,314540],["2010-06-08",5004.02,5204.18,5004.02,5097.42,36560],["2010-06-09",5177.49,5177.49,5070.74,5070.74,46770],["2010-06-10",5070.74,5137.46,5070.74,5124.11,63470],["2010-06-11",5230.86,5230.86,5124.11,5137.46,84380],["2010-06-14",5137.46,5204.18,5137.46,5150.8,55740],["2010-06-15",5124.11,5150.8,5070.74,5084.08,46570],["2010-06-16",5190.83,5190.83,5150.8,5164.14,109930],["2010-06-17",5190.83,5417.68,5164.14,5377.65,218630],["2010-06-18",5377.65,5457.71,5297.58,5297.58,86670],["2010-06-21",5337.62,5404.34,5297.58,5297.58,44490],["2010-06-22",5217.52,5310.93,5177.49,5177.49,52980],["2010-06-23",5190.83,5190.83,5124.11,5137.46,120190],["2010-06-24",5244.21,5244.21,5137.46,5150.8,124140],["2010-06-25",5057.39,5150.8,5057.39,5110.77,90150],["2010-06-28",5084.08,5124.11,5070.74,5070.74,117600],["2010-06-29",5110.77,5124.11,5084.08,5097.42,80590],["2010-06-30",4950.64,5070.74,4950.64,5044.05,86090],["2010-07-01",5070.74,5204.18,5057.39,5204.18,208390],["2010-07-02",5204.18,5217.52,5164.14,5164.14,127490],["2010-07-05",5137.46,5164.14,5137.46,5150.8,111240],["2010-07-06",5150.8,5150.8,5070.74,5070.74,131750],["2010-07-07",5070.74,5204.18,5030.7,5044.05,461610],["2010-07-08",5044.05,5150.8,5030.7,5044.05,131630],["2010-07-09",5044.05,5070.74,5044.05,5044.05,98340],["2010-07-12",5017.36,5057.39,5017.36,5057.39,58530],["2010-07-13",5137.46,5137.46,5070.74,5137.46,69470],["2010-07-14",5204.18,5204.18,5124.11,5124.11,139540],["2010-07-15",5124.11,5190.83,5124.11,5150.8,117840],["2010-07-16",5150.8,5364.3,5150.8,5337.62,343940],["2010-07-19",5337.62,5604.5,5324.27,5604.5,387650],["2010-07-20",5577.81,5844.69,5471.06,5604.5,479370],["2010-07-21",5604.5,5724.59,5350.96,5350.96,235790],["2010-07-22",5350.96,5350.96,5270.9,5270.9,297360],["2010-07-23",5390.99,5390.99,5217.52,5244.21,105400],["2010-07-26",5244.21,5337.62,5177.49,5177.49,146700],["2010-07-27",5310.93,5337.62,5244.21,5244.21,108240],["2010-07-28",5244.21,5270.9,5177.49,5190.83,177890],["2010-07-29",5190.83,5270.9,5164.14,5270.9,137290],["2010-07-30",5324.27,5377.65,5270.9,5337.62,238640],["2010-08-02",5390.99,5404.34,5257.55,5257.55,181410],["2010-08-03",5244.21,5284.24,5230.86,5244.21,137740],["2010-08-04",5270.9,5270.9,5150.8,5204.18,143330],["2010-08-05",5204.18,5284.24,5190.83,5204.18,115080],["2010-08-06",5204.18,5204.18,5150.8,5164.14,58190],["2010-08-09",5177.49,5177.49,4950.64,4950.64,138830],["2010-08-10",4910.61,4937.3,4723.79,4923.95,142300],["2010-08-11",5070.74,5070.74,4883.92,4910.61,94240],["2010-08-12",4777.17,4790.51,4670.41,4670.41,180160],["2010-08-13",4483.6,4803.85,4470.25,4803.85,69200],["2010-08-16",4977.33,4990.67,4803.85,4950.64,109550],["2010-08-17",4803.85,4870.58,4737.13,4777.17,87130],["2010-08-18",4710.45,4737.13,4550.32,4577.01,161870],["2010-08-19",4657.07,4657.07,4536.97,4563.66,56190],["2010-08-20",4483.6,4590.35,4483.6,4577.01,63160],["2010-08-23",4563.66,4577.01,4523.63,4523.63,71500],["2010-08-24",4470.25,4483.6,4310.13,4310.13,173070],["2010-08-25",4109.96,4136.65,4096.62,4096.62,329280],["2010-08-26",4243.41,4256.75,3936.49,4136.65,267150],["2010-08-27",4136.65,4176.68,3949.84,4136.65,171130],["2010-08-30",4336.81,4336.81,4270.09,4336.81,86470],["2010-08-31",4536.97,4550.32,4470.25,4550.32,297860],["2010-09-01",4748.02,4764.22,4569.76,4764.22,75490],["2010-09-06",4958.68,4991.09,4942.48,4991.09,121600],["2010-09-07",5007.29,5185.55,4910.07,4974.88,86440],["2010-09-08",4780.43,4893.86,4748.02,4861.45,48600],["2010-09-09",4942.48,5023.5,4942.48,4991.09,86680],["2010-09-10",4991.09,4991.09,4780.43,4780.43,72490],["2010-09-13",4829.04,4829.04,4634.58,4780.43,61840],["2010-09-14",4942.48,4958.68,4796.63,4942.48,43820],["2010-09-15",4796.63,4861.45,4796.63,4861.45,15930],["2010-09-16",4861.45,5023.5,4845.25,4877.66,28750],["2010-09-17",5055.91,5055.91,4861.45,5023.5,88550],["2010-09-20",5185.55,5185.55,5023.5,5023.5,63780],["2010-09-21",5153.14,5153.14,4991.09,5023.5,55170],["2010-09-22",4910.07,5088.32,4910.07,5023.5,48700],["2010-09-23",5072.11,5072.11,4877.66,4910.07,75860],["2010-09-24",4780.43,4991.09,4780.43,4991.09,46160],["2010-09-27",5007.29,5023.5,4942.48,4974.88,53490],["2010-09-28",5023.5,5055.91,4974.88,4974.88,101860],["2010-09-29",4991.09,5055.91,4958.68,4991.09,185280],["2010-09-30",4877.66,5023.5,4861.45,4991.09,5743710],["2010-10-01",4991.09,4991.09,4926.27,4926.27,31950],["2010-10-04",4796.63,4861.45,4796.63,4861.45,109870],["2010-10-05",4650.79,4812.84,4650.79,4812.84,58610],["2010-10-06",4812.84,4974.88,4812.84,4974.88,123190],["2010-10-07",4974.88,4991.09,4877.66,4877.66,68610],["2010-10-08",4861.45,4877.66,4796.63,4796.63,37170],["2010-10-11",4780.43,4861.45,4764.22,4796.63,42110],["2010-10-12",4796.63,4829.04,4796.63,4796.63,53750],["2010-10-13",4699.4,4780.43,4699.4,4780.43,72780],["2010-10-14",4861.45,4893.86,4845.25,4845.25,233680],["2010-10-15",4877.66,4877.66,4796.63,4796.63,21500],["2010-10-18",4796.63,4812.84,4764.22,4796.63,36520],["2010-10-19",4796.63,4861.45,4764.22,4780.43,64840],["2010-10-20",4780.43,4780.43,4683.2,4699.4,38640],["2010-10-21",4748.02,4812.84,4731.81,4812.84,19840],["2010-10-22",4812.84,4829.04,4812.84,4812.84,50810],["2010-10-25",4812.84,4845.25,4748.02,4845.25,35930],["2010-10-26",4861.45,4893.86,4861.45,4893.86,149930],["2010-10-27",4877.66,4877.66,4861.45,4861.45,36380],["2010-10-28",4926.27,4926.27,4780.43,4780.43,91450],["2010-10-29",4861.45,5007.29,4861.45,4958.68,157760],["2010-11-01",4991.09,5120.73,4926.27,5023.5,143280],["2010-11-02",5039.7,5055.91,4958.68,5039.7,189520],["2010-11-03",5039.7,5104.52,5007.29,5104.52,49860],["2010-11-04",5007.29,5347.6,5007.29,5266.57,90800],["2010-11-05",5493.44,5525.85,5347.6,5525.85,356890],["2010-11-08",5444.83,5736.51,5444.83,5639.28,277350],["2010-11-09",5639.28,5639.28,5412.42,5412.42,150960],["2010-11-10",5477.23,5477.23,5282.78,5363.8,26880],["2010-11-11",5380.01,5428.62,5234.16,5234.16,61200],["2010-11-12",5039.7,5185.55,4974.88,5007.29,139150],["2010-11-15",5007.29,5136.93,4958.68,5007.29,28820],["2010-11-16",4926.27,4991.09,4893.86,4926.27,62170],["2010-11-17",4877.66,5023.5,4877.66,5023.5,30080],["2010-11-18",5023.5,5266.57,5023.5,5185.55,31840],["2010-11-19",5185.55,5315.19,5072.11,5104.52,137980],["2010-11-22",4958.68,5055.91,4958.68,5023.5,68660],["2010-11-23",5023.5,5104.52,5007.29,5023.5,63000],["2010-11-24",5023.5,5169.34,5023.5,5136.93,61720],["2010-11-25",5266.57,5380.01,5185.55,5331.39,143370],["2010-11-26",5428.62,5428.62,5185.55,5331.39,98800],["2010-11-29",5185.55,5347.6,5185.55,5282.78,33060],["2010-11-30",5331.39,5428.62,5282.78,5331.39,200240],["2010-12-01",5331.39,5380.01,5266.57,5266.57,172780],["2010-12-02",5266.57,5493.44,5266.57,5428.62,129150],["2010-12-03",5623.08,5671.69,5396.21,5671.69,235060],["2010-12-06",5817.54,5817.54,5428.62,5525.85,92770],["2010-12-07",5525.85,5525.85,5363.8,5444.83,78980],["2010-12-08",5412.42,5428.62,5298.98,5298.98,68410],["2010-12-09",5234.16,5396.21,5234.16,5347.6,53530],["2010-12-10",5574.46,5606.87,5558.26,5606.87,332750],["2010-12-13",5882.36,5882.36,5882.36,5882.36,322030],["2010-12-14",5882.36,6157.84,5768.92,6011.99,407290],["2010-12-15",6044.4,6044.4,5914.77,5914.77,64910],["2010-12-16",5914.77,5914.77,5623.08,5623.08,105940],["2010-12-17",5817.54,5817.54,5606.87,5752.72,23170],["2010-12-20",5671.69,5866.15,5671.69,5736.51,29590],["2010-12-21",5671.69,5736.51,5542.05,5671.69,107290],["2010-12-22",5752.72,5752.72,5639.28,5704.1,34960],["2010-12-23",5606.87,5704.1,5606.87,5671.69,88340],["2010-12-24",5574.46,5590.67,5509.64,5509.64,146290],["2010-12-27",5380.01,5590.67,5380.01,5542.05,95890],["2010-12-28",5542.05,5704.1,5542.05,5671.69,145410],["2010-12-29",5671.69,5752.72,5623.08,5671.69,107870],["2010-12-30",5671.69,5687.9,5590.67,5671.69,119280],["2010-12-31",5752.72,5833.74,5671.69,5833.74,247170],["2011-01-04",5833.74,5914.77,5833.74,5833.74,87770],["2011-01-05",5704.1,5849.95,5704.1,5720.31,99540],["2011-01-06",5720.31,5833.74,5671.69,5833.74,86160],["2011-01-07",5720.31,5866.15,5720.31,5833.74,200750],["2011-01-10",5833.74,5849.95,5752.72,5849.95,130480],["2011-01-11",5866.15,5866.15,5623.08,5833.74,64970],["2011-01-12",5995.79,5995.79,5833.74,5833.74,140530],["2011-01-13",5833.74,5963.38,5833.74,5947.18,93400],["2011-01-14",5914.77,6238.86,5914.77,6238.86,700620],["2011-01-17",6481.93,6546.75,6238.86,6546.75,469390],["2011-01-18",6660.19,6757.42,6481.93,6708.8,472900],["2011-01-19",6757.42,6757.42,6400.91,6449.52,113310],["2011-01-20",6449.52,6643.98,6255.07,6562.96,303380],["2011-01-21",6514.34,6725.01,6514.34,6595.37,193160],["2011-01-24",6595.37,6627.78,6400.91,6400.91,177220],["2011-01-25",6157.84,6400.91,6157.84,6157.84,92020],["2011-01-26",6157.84,6384.71,6157.84,6319.89,52620],["2011-01-27",6174.04,6336.09,6174.04,6319.89,11060],["2011-01-28",6400.91,6400.91,6319.89,6336.09,45030],["2011-02-08",6481.93,6481.93,6336.09,6368.5,17440],["2011-02-09",6287.48,6400.91,6287.48,6319.89,29940],["2011-02-10",6206.45,6481.93,6206.45,6238.86,35080],["2011-02-11",6400.91,6400.91,6190.25,6238.86,357720],["2011-02-14",6384.71,6384.71,5995.79,5995.79,54840],["2011-02-15",5930.97,6093.02,5930.97,6093.02,102490],["2011-02-16",6028.2,6157.84,6028.2,6060.61,55270],["2011-02-17",5995.79,6076.81,5947.18,6011.99,36070],["2011-02-18",6011.99,6011.99,5930.97,5930.97,54620],["2011-02-21",5833.74,5914.77,5655.49,5768.92,140700],["2011-02-22",5768.92,5833.74,5574.46,5833.74,80850],["2011-02-23",5833.74,5914.77,5817.54,5849.95,64500],["2011-02-24",5849.95,5849.95,5768.92,5833.74,67260],["2011-02-25",5833.74,5898.56,5833.74,5833.74,32480],["2011-02-28",5995.79,5995.79,5801.33,5833.74,60510],["2011-03-01",5833.74,5833.74,5736.51,5785.13,26720],["2011-03-02",5833.74,5833.74,5509.64,5509.64,152830],["2011-03-03",5509.64,5509.64,5266.57,5509.64,97900],["2011-03-04",5671.69,5671.69,5509.64,5525.85,5130],["2011-03-07",5801.33,5801.33,5477.23,5671.69,63920],["2011-03-08",5558.26,5930.97,5509.64,5866.15,50850],["2011-03-09",5671.69,5898.56,5590.67,5898.56,1530],["2011-03-10",5866.15,5914.77,5671.69,5898.56,12330],["2011-03-11",5898.56,6076.81,5898.56,5995.79,284390],["2011-03-14",5995.79,6125.43,5995.79,5995.79,148680],["2011-03-15",5995.79,5995.79,5979.58,5995.79,5750],["2011-03-16",5833.74,5995.79,5833.74,5914.77,10180],["2011-03-17",5979.58,6076.81,5914.77,5914.77,61000],["2011-03-18",5947.18,6011.99,5849.95,6011.99,59020],["2011-03-21",5930.97,6125.43,5930.97,5995.79,35170],["2011-03-22",5995.79,6011.99,5995.79,5995.79,101520],["2011-03-23",5995.79,5995.79,5963.38,5995.79,18650],["2011-03-24",6249.13,6249.13,6130.91,6130.91,183100],["2011-03-25",6164.69,6215.35,5962.01,6130.91,12030],["2011-03-28",6249.13,6434.92,6012.68,6434.92,132160],["2011-03-29",6418.03,6418.03,6114.02,6114.02,6324730],["2011-03-30",5995.79,6063.35,5810.0,5826.89,286160],["2011-03-31",5742.45,6114.02,5742.45,6097.13,16560],["2011-04-01",5911.34,5911.34,5911.34,5911.34,5020],["2011-04-04",5826.89,5843.78,5742.45,5826.89,78860],["2011-04-05",5742.45,6080.24,5742.45,6080.24,157250],["2011-04-06",6147.8,6282.91,6080.24,6282.91,130220],["2011-04-07",6012.68,6316.69,6012.68,6249.13,137890],["2011-04-08",6130.91,6333.58,6130.91,6316.69,318660],["2011-04-13",6282.91,6299.8,6249.13,6282.91,120420],["2011-04-14",6249.13,6282.91,6249.13,6266.02,20930],["2011-04-15",6164.69,6249.13,6097.13,6249.13,7710],["2011-04-18",6232.24,6249.13,6080.24,6215.35,177180],["2011-04-19",6097.13,6181.57,6097.13,6181.57,240020],["2011-04-20",6080.24,6249.13,5978.9,5978.9,39150],["2011-04-21",6080.24,6249.13,5995.79,6164.69,316110],["2011-04-22",6046.46,6232.24,6046.46,6181.57,276700],["2011-04-25",6181.57,6384.25,6181.57,6350.47,387980],["2011-04-26",6181.57,6299.8,6181.57,6249.13,342110],["2011-04-27",6282.91,6282.91,6215.35,6249.13,97340],["2011-04-28",6249.13,6333.58,6181.57,6266.02,11430],["2011-04-29",6266.02,6266.02,6164.69,6249.13,35120],["2011-05-04",6249.13,6249.13,6249.13,6249.13,0],["2011-05-05",6299.8,6299.8,5962.01,6080.24,3170],["2011-05-06",6232.24,6232.24,6232.24,6232.24,3130],["2011-05-09",6063.35,6232.24,6063.35,6232.24,5450],["2011-05-10",6164.69,6249.13,6164.69,6249.13,50310],["2011-05-11",6097.13,6249.13,6097.13,6232.24,20980],["2011-05-12",6164.69,6249.13,6097.13,6232.24,11230],["2011-05-13",6080.24,6232.24,6080.24,6080.24,13070],["2011-05-16",6080.24,6080.24,6012.68,6080.24,11960],["2011-05-17",6215.35,6215.35,6012.68,6080.24,4030],["2011-05-18",5995.79,5995.79,5911.34,5911.34,37970],["2011-05-19",5911.34,6046.46,5911.34,5911.34,50630],["2011-05-20",5894.45,6046.46,5894.45,6012.68,45560],["2011-05-23",6012.68,6012.68,5776.23,5877.56,61440],["2011-05-24",5759.34,5911.34,5590.44,5877.56,162520],["2011-05-25",6046.46,6046.46,5658.0,5725.56,344650],["2011-05-26",5624.22,5978.9,5489.1,5978.9,21620],["2011-05-27",5759.34,5962.01,5759.34,5911.34,8420],["2011-05-30",5911.34,5911.34,5826.89,5911.34,15120],["2011-05-31",5911.34,5911.34,5810.0,5826.89,31770],["2011-06-01",5826.89,5911.34,5826.89,5860.67,24440],["2011-06-02",6130.91,6130.91,5877.56,6029.57,44370],["2011-06-03",5928.23,5962.01,5860.67,5860.67,25690],["2011-06-06",6080.24,6080.24,5742.45,5978.9,6950],["2011-06-07",6063.35,6063.35,5911.34,6046.46,46710],["2011-06-08",5911.34,5911.34,5894.45,5911.34,13320],["2011-06-09",5759.34,5826.89,5759.34,5826.89,27000],["2011-06-10",5911.34,5911.34,5826.89,5894.45,55500],["2011-06-13",5911.34,5928.23,5894.45,5894.45,62970],["2011-06-14",6029.57,6080.24,5894.45,6012.68,79600],["2011-06-15",5995.79,5995.79,5911.34,5911.34,33750],["2011-06-16",5911.34,5962.01,5894.45,5911.34,97650],["2011-06-17",5962.01,6063.35,5742.45,5945.12,11120],["2011-06-20",5911.34,6080.24,5742.45,5742.45,32180],["2011-06-21",5742.45,5911.34,5742.45,5742.45,49620],["2011-06-22",5911.34,5911.34,5742.45,5742.45,43540],["2011-06-23",5911.34,5995.79,5658.0,5911.34,19090],["2011-06-24",5894.45,5894.45,5742.45,5742.45,11820],["2011-06-27",5826.89,5826.89,5742.45,5742.45,52740],["2011-06-28",5742.45,5826.89,5691.78,5742.45,8170],["2011-06-29",5742.45,5742.45,5742.45,5742.45,66830],["2011-06-30",5793.11,5826.89,5742.45,5793.11,21910],["2011-07-01",5826.89,5995.79,5742.45,5978.9,52000],["2011-07-04",5978.9,5995.79,5860.67,5995.79,82270],["2011-07-05",6080.24,6080.24,5742.45,5995.79,34890],["2011-07-06",6063.35,6063.35,5877.56,5877.56,23610],["2011-07-07",5826.89,6063.35,5826.89,5826.89,19070],["2011-07-08",5776.23,5911.34,5776.23,5894.45,28110],["2011-07-11",5995.79,5995.79,5793.11,5945.12,67080],["2011-07-12",5759.34,5843.78,5742.45,5742.45,27840],["2011-07-13",5742.45,6012.68,5742.45,5759.34,36020],["2011-07-14",5860.67,5860.67,5742.45,5793.11,15960],["2011-07-15",5742.45,5894.45,5742.45,5742.45,22500],["2011-07-18",5894.45,5894.45,5877.56,5877.56,15000],["2011-07-19",5860.67,5860.67,5759.34,5826.89,23110],["2011-07-20",5742.45,5860.67,5742.45,5860.67,20],["2011-07-21",5776.23,5826.89,5776.23,5826.89,4990],["2011-07-22",5759.34,5776.23,5742.45,5776.23,3220],["2011-07-25",5776.23,5877.56,5776.23,5793.11,45440],["2011-07-26",5793.11,5860.67,5793.11,5793.11,9040],["2011-07-27",5742.45,5826.89,5742.45,5826.89,2490],["2011-07-28",5911.34,5911.34,5860.67,5877.56,54340],["2011-07-29",5877.56,5894.45,5742.45,5877.56,2490],["2011-08-01",5894.45,5894.45,5894.45,5894.45,10],["2011-08-02",5826.89,5894.45,5826.89,5894.45,15010],["2011-08-03",5894.45,5911.34,5658.0,5911.34,106870],["2011-08-04",5759.34,5911.34,5759.34,5911.34,31830],["2011-08-05",5945.12,5945.12,5759.34,5911.34,89290],["2011-08-08",5978.9,6164.69,5826.89,5877.56,54170],["2011-08-09",5590.44,5810.0,5590.44,5742.45,151640],["2011-08-10",5860.67,5860.67,5742.45,5742.45,98260],["2011-08-11",5708.67,5725.56,5708.67,5725.56,2790],["2011-08-12",5742.45,5978.9,5742.45,5793.11,27830],["2011-08-15",5911.34,5911.34,5641.11,5641.11,20],["2011-08-16",5641.11,5877.56,5641.11,5877.56,1020],["2011-08-17",5860.67,5911.34,5860.67,5894.45,20650],["2011-08-18",5894.45,5911.34,5826.89,5911.34,4680],["2011-08-19",6176.03,6176.03,6176.03,6176.03,510],["2011-08-22",6352.49,6352.49,5999.57,6176.03,37930],["2011-08-23",6228.97,6228.97,6176.03,6176.03,6000],["2011-08-24",6176.03,6176.03,5999.57,6140.74,1720],["2011-08-25",6017.22,6087.8,5999.57,6087.8,13460],["2011-08-26",6034.86,6087.8,6034.86,6087.8,1100],["2011-08-29",6087.8,6264.26,6087.8,6264.26,33300],["2011-08-30",6176.03,6176.03,6087.8,6176.03,6840],["2011-08-31",6176.03,6352.49,6176.03,6176.03,17400],["2011-09-01",6176.03,6440.72,6176.03,6334.84,47260],["2011-09-05",6334.84,6352.49,6140.74,6264.26,22210],["2011-09-06",6352.49,6352.49,6176.03,6352.49,340],["2011-09-07",6317.2,6317.2,6211.32,6317.2,45020],["2011-09-08",6352.49,6617.17,6352.49,6581.88,124370],["2011-09-09",6440.72,6793.63,6440.72,6687.76,73000],["2011-09-12",6705.4,6881.86,6652.47,6687.76,12140],["2011-09-13",6793.63,6793.63,6599.53,6617.17,6590],["2011-09-14",6617.17,6670.11,6617.17,6617.17,47260],["2011-09-15",6352.49,6528.94,6352.49,6528.94,1170],["2011-09-16",6705.4,6705.4,6228.97,6617.17,1450],["2011-09-19",6617.17,6617.17,6617.17,6617.17,60],["2011-09-20",6705.4,6705.4,6440.72,6528.94,6500],["2011-09-21",6528.94,6617.17,6528.94,6617.17,1100],["2011-09-22",6528.94,6599.53,6511.3,6528.94,55180],["2011-09-23",6440.72,6564.24,6317.2,6440.72,15930],["2011-09-26",6264.26,6528.94,6264.26,6528.94,4500],["2011-09-27",6670.11,6670.11,6211.32,6581.88,2130],["2011-09-28",6352.49,6528.94,6352.49,6528.94,540],["2011-09-29",6228.97,6440.72,6211.32,6211.32,84020],["2011-09-30",6440.72,6440.72,6211.32,6211.32,5040],["2011-10-03",6176.03,6352.49,6140.74,6352.49,32010],["2011-10-04",6352.49,6440.72,6264.26,6352.49,1540],["2011-10-05",6264.26,6423.07,6123.09,6123.09,50820],["2011-10-06",6352.49,6352.49,6352.49,6352.49,3110],["2011-10-07",6511.3,6511.3,6176.03,6176.03,650],["2011-10-10",6352.49,6352.49,6193.67,6246.61,22550],["2011-10-11",6352.49,6352.49,6176.03,6211.32,1120],["2011-10-12",6211.32,6211.32,6176.03,6211.32,22120],["2011-10-13",6334.84,6334.84,6334.84,6334.84,80],["2011-10-14",6264.26,6264.26,6264.26,6264.26,1000],["2011-10-17",6034.86,6352.49,5999.57,6317.2,55610],["2011-10-18",6017.22,6176.03,6017.22,6176.03,18180],["2011-10-19",6087.8,6176.03,6087.8,6176.03,2610],["2011-10-20",6458.36,6458.36,6034.86,6211.32,620],["2011-10-21",6193.67,6211.32,6087.8,6211.32,1710],["2011-10-24",6087.8,6264.26,6087.8,6176.03,37050],["2011-10-25",6176.03,6176.03,6087.8,6140.74,53540],["2011-10-26",6087.8,6352.49,6034.86,6299.55,34790],["2011-10-27",6176.03,6176.03,6087.8,6176.03,26380],["2011-10-28",6176.03,6176.03,6087.8,6087.8,36330],["2011-10-31",6246.61,6246.61,6034.86,6034.86,5220],["2011-11-01",6176.03,6176.03,6158.38,6158.38,5030],["2011-11-02",6176.03,6176.03,6176.03,6176.03,22010],["2011-11-03",5964.28,6140.74,5964.28,6087.8,11040],["2011-11-04",6123.09,6123.09,5999.57,6123.09,500],["2011-11-07",6176.03,6176.03,5999.57,6140.74,81450],["2011-11-08",6017.22,6123.09,5999.57,6123.09,45480],["2011-11-09",6123.09,6123.09,6123.09,6123.09,0],["2011-11-10",5911.34,6087.8,5911.34,6070.15,14910],["2011-11-11",6158.38,6158.38,5876.05,6070.15,720],["2011-11-14",5999.57,6087.8,5858.4,6034.86,15200],["2011-11-15",5999.57,6034.86,5734.88,6034.86,7200],["2011-11-16",6105.45,6105.45,6105.45,6105.45,10],["2011-11-17",5805.47,5981.92,5805.47,5805.47,26860],["2011-11-18",5823.11,5823.11,5523.13,5523.13,16560],["2011-11-21",5752.53,5752.53,5699.59,5699.59,510],["2011-11-22",5805.47,5805.47,5805.47,5805.47,10],["2011-11-23",5805.47,5805.47,5523.13,5523.13,10890],["2011-11-24",5329.03,5717.24,5293.74,5558.43,25360],["2011-11-25",5329.03,5540.78,5293.74,5540.78,4550],["2011-11-28",5293.74,5558.43,5293.74,5558.43,5530],["2011-11-29",5576.07,5593.72,5576.07,5593.72,30],["2011-11-30",5470.2,5540.78,5470.2,5540.78,1350],["2011-12-01",5311.38,5505.49,5293.74,5505.49,12140],["2011-12-02",5505.49,5576.07,5505.49,5576.07,15120],["2011-12-05",5576.07,5576.07,5487.84,5487.84,1310],["2011-12-06",5558.43,5558.43,5558.43,5558.43,110],["2011-12-07",5540.78,5558.43,5470.2,5470.2,12140],["2011-12-08",5381.97,5381.97,5311.38,5381.97,6940],["2011-12-09",5558.43,5558.43,5558.43,5558.43,30],["2011-12-12",5558.43,5558.43,5558.43,5558.43,0],["2011-12-13",5381.97,5558.43,5381.97,5558.43,1210],["2011-12-14",5381.97,5470.2,5381.97,5470.2,2000],["2011-12-15",5381.97,5558.43,5381.97,5452.55,2740],["2011-12-16",5381.97,5646.65,5293.74,5470.2,7250],["2011-12-19",5470.2,5470.2,5470.2,5470.2,0],["2011-12-20",5240.8,5470.2,5240.8,5381.97,220],["2011-12-21",5293.74,5470.2,5293.74,5364.32,10640],["2011-12-22",5117.28,5293.74,5099.64,5276.09,9340],["2011-12-23",5029.05,5293.74,5029.05,5205.51,18740],["2011-12-26",5293.74,5293.74,5205.51,5276.09,2170],["2011-12-27",5276.09,5276.09,5276.09,5276.09,220],["2011-12-28",5205.51,5293.74,5117.28,5293.74,7600],["2011-12-29",5293.74,5293.74,5276.09,5276.09,320],["2011-12-30",5293.74,5293.74,5293.74,5293.74,450],["2012-01-03",5117.28,5293.74,5117.28,5293.74,5020],["2012-01-04",5258.45,5276.09,5258.45,5276.09,15010],["2012-01-05",5293.74,5293.74,5117.28,5293.74,5400],["2012-01-06",5117.28,5205.51,5117.28,5117.28,1740],["2012-01-09",5293.74,5293.74,4870.24,5170.22,40190],["2012-01-10",5293.74,5293.74,5205.51,5205.51,96970],["2012-01-11",5258.45,5258.45,5099.64,5205.51,84290],["2012-01-12",5276.09,5293.74,5205.51,5276.09,98360],["2012-01-13",5276.09,5293.74,5258.45,5258.45,59810],["2012-01-16",5258.45,5258.45,5170.22,5223.16,65000],["2012-01-17",5258.45,5258.45,5117.28,5187.86,68840],["2012-01-18",5258.45,5258.45,5134.93,5205.51,86310],["2012-01-19",5205.51,5364.32,5187.86,5364.32,85130],["2012-01-20",5329.03,5381.97,5205.51,5258.45,99060],["2012-01-30",5293.74,5505.49,5258.45,5452.55,66080],["2012-01-31",5558.43,5717.24,5540.78,5558.43,71800],["2012-02-01",5823.11,5823.11,5558.43,5558.43,5260],["2012-02-02",5470.2,5823.11,5470.2,5823.11,43500],["2012-02-03",6087.8,6105.45,5823.11,5823.11,24610],["2012-02-06",5964.28,5964.28,5646.65,5646.65,102010],["2012-02-07",5399.61,5928.99,5399.61,5646.65,43850],["2012-02-08",5823.11,5823.11,5646.65,5805.47,28760],["2012-02-09",6070.15,6070.15,5823.11,5964.28,43540],["2012-02-10",5823.11,6158.38,5823.11,5964.28,116950],["2012-02-13",5734.88,5964.28,5734.88,5734.88,12390],["2012-02-14",5823.11,5928.99,5823.11,5928.99,96080],["2012-02-15",6087.8,6087.8,5858.4,5964.28,143770],["2012-02-16",5946.63,5964.28,5928.99,5946.63,57240],["2012-02-17",5946.63,5964.28,5911.34,5964.28,42030],["2012-02-20",5964.28,5964.28,5876.05,5964.28,114060],["2012-02-21",5964.28,5964.28,5928.99,5946.63,19600],["2012-02-22",5928.99,5964.28,5928.99,5964.28,6480],["2012-02-23",5946.63,5946.63,5911.34,5928.99,21370],["2012-02-24",5928.99,5928.99,5893.7,5928.99,87020],["2012-02-27",5928.99,5928.99,5840.76,5911.34,13500],["2012-02-28",5911.34,5911.34,5858.4,5893.7,5030],["2012-02-29",5893.7,5911.34,5858.4,5858.4,45850],["2012-03-01",5823.11,5840.76,5734.88,5787.82,21490],["2012-03-02",5787.82,5787.82,5717.24,5787.82,12340],["2012-03-05",5928.99,6070.15,5805.47,6070.15,182070],["2012-03-06",6176.03,6176.03,5805.47,5823.11,16940],["2012-03-07",5823.11,5911.34,5646.65,5734.88,14480],["2012-03-08",5805.47,5805.47,5646.65,5681.95,106020],["2012-03-09",5681.95,5681.95,5558.43,5646.65,94670],["2012-03-12",5470.2,5646.65,5470.2,5470.2,450110],["2012-03-13",5646.65,5646.65,5470.2,5470.2,14940],["2012-03-14",5470.2,5611.36,5452.55,5487.84,48550],["2012-03-15",5399.61,5576.07,5399.61,5576.07,7860],["2012-03-16",5470.2,5717.24,5470.2,5646.65,29490],["2012-03-19",5629.01,5646.65,5558.43,5646.65,2370],["2012-03-20",5505.49,5646.65,5505.49,5646.65,4020],["2012-03-21",5646.65,5681.95,5470.2,5646.65,24570],["2012-03-22",5558.43,5699.59,5558.43,5646.65,41780],["2012-03-23",5646.65,5646.65,5576.07,5646.65,39540],["2012-03-26",5646.65,5734.88,5558.43,5734.88,33230],["2012-03-27",5734.88,5734.88,5576.07,5717.24,23710],["2012-03-28",5646.65,5646.65,5576.07,5593.72,19600],["2012-03-29",5576.07,5576.07,5558.43,5558.43,9220],["2012-03-30",5558.43,5558.43,5470.2,5540.78,308980],["2012-04-03",5558.43,5805.47,5470.2,5646.65,170],["2012-04-04",5558.43,5646.65,5558.43,5646.65,2020],["2012-04-05",5470.2,5629.01,5470.2,5540.78,13140],["2012-04-06",5646.65,5646.65,5487.84,5487.84,12410],["2012-04-09",5452.55,5646.65,5417.26,5470.2,10520],["2012-04-10",5558.43,5558.43,5540.78,5558.43,2370],["2012-04-11",5558.43,5646.65,5540.78,5646.65,62970],["2012-04-12",5681.95,5734.88,5558.43,5646.65,7830],["2012-04-13",5664.3,5664.3,5593.72,5646.65,31730],["2012-04-16",5646.65,5858.4,5646.65,5752.53,88570],["2012-04-17",5752.53,6034.86,5752.53,6034.86,98460],["2012-04-18",6334.84,6334.84,6123.09,6334.84,116850],["2012-04-19",6281.9,6317.2,6123.09,6176.03,12240],["2012-04-20",5911.34,6176.03,5876.05,5876.05,61230],["2012-04-23",5840.76,5999.57,5752.53,5752.53,27000],["2012-04-24",5964.28,5964.28,5770.18,5893.7,50550],["2012-04-25",6105.45,6176.03,6087.8,6176.03,87310],["2012-04-26",6334.84,6334.84,6034.86,6317.2,23080],["2012-04-27",6317.2,6528.94,6193.67,6440.72,71590],["2012-05-02",6617.17,6617.17,6352.49,6352.49,5220],["2012-05-03",6105.45,6440.72,6105.45,6370.13,6560],["2012-05-04",6176.03,6546.59,6176.03,6370.13,65260],["2012-05-07",6528.94,6528.94,6352.49,6528.94,77810],["2012-05-08",6670.11,6670.11,6528.94,6599.53,52970],["2012-05-09",6687.76,6687.76,6370.13,6599.53,13900],["2012-05-10",6334.84,6599.53,6334.84,6493.65,8680],["2012-05-11",6387.78,6423.07,6193.67,6352.49,36200],["2012-05-14",6440.72,6440.72,6034.86,6299.55,27420],["2012-05-15",6034.86,6176.03,5999.57,5999.57,17970],["2012-05-16",6176.03,6176.03,5840.76,6087.8,4500],["2012-05-17",6334.84,6334.84,5999.57,5999.57,9910],["2012-05-18",5876.05,6034.86,5840.76,5964.28,46500],["2012-05-21",6034.86,6246.61,5840.76,6246.61,34000],["2012-05-22",6017.22,6211.32,5999.57,6176.03,19610],["2012-05-23",6017.22,6176.03,6017.22,6176.03,600],["2012-05-24",6158.38,6193.67,5911.34,5911.34,41970],["2012-05-25",5911.34,6176.03,5911.34,6158.38,19640],["2012-05-28",6176.03,6176.03,5999.57,6176.03,15030],["2012-05-29",5999.57,6176.03,5928.99,6140.74,630],["2012-05-30",6176.03,6176.03,6140.74,6140.74,2240],["2012-05-31",6352.49,6352.49,6352.49,6352.49,10],["2012-06-01",6052.51,6140.74,6034.86,6034.86,11480],["2012-06-04",5823.11,5964.28,5734.88,5752.53,5420],["2012-06-05",6034.86,6034.86,5752.53,5928.99,5450],["2012-06-06",6176.03,6176.03,6176.03,6176.03,200],["2012-06-07",6176.03,6176.03,6158.38,6176.03,1110],["2012-06-08",6034.86,6140.74,5999.57,6140.74,2160],["2012-06-11",6228.97,6228.97,5840.76,6140.74,6070],["2012-06-12",5876.05,6105.45,5858.4,6087.8,1840],["2012-06-13",6158.38,6158.38,5840.76,5840.76,199550],["2012-06-14",6105.45,6105.45,5734.88,6017.22,2480],["2012-06-15",6140.74,6176.03,5717.24,6140.74,180],["2012-06-18",5911.34,6052.51,5840.76,6017.22,5470],["2012-06-19",5999.57,6070.15,5717.24,5999.57,47100],["2012-06-20",5752.53,5928.99,5734.88,5928.99,4500],["2012-06-21",5981.92,5981.92,5717.24,5823.11,15000],["2012-06-22",5964.28,5999.57,5964.28,5981.92,30130],["2012-06-25",5717.24,5911.34,5717.24,5893.7,2140],["2012-06-26",5858.4,5999.57,5629.01,5911.34,570],["2012-06-27",5928.99,5928.99,5699.59,5876.05,4210],["2012-06-28",5681.95,5911.34,5593.72,5823.11,8910],["2012-06-29",5981.92,5981.92,5981.92,5981.92,1010],["2012-07-02",6070.15,6070.15,5717.24,5981.92,1530],["2012-07-03",5893.7,5893.7,5717.24,5876.05,70],["2012-07-04",5893.7,5893.7,5770.18,5770.18,2020],["2012-07-05",5770.18,6052.51,5576.07,5964.28,16380],["2012-07-06",5946.63,5964.28,5681.95,5681.95,3850],["2012-07-09",5893.7,5893.7,5558.43,5681.95,4740],["2012-07-10",5558.43,5805.47,5523.13,5523.13,5130],["2012-07-11",5787.82,5787.82,5558.43,5629.01,15140],["2012-07-12",5770.18,5770.18,5734.88,5734.88,13610],["2012-07-13",5629.01,5787.82,5452.55,5770.18,15110],["2012-07-16",5770.18,5805.47,5646.65,5787.82,35220],["2012-07-17",5823.11,5858.4,5576.07,5858.4,28720],["2012-07-18",5946.63,5946.63,5664.3,5928.99,10550],["2012-07-19",5928.99,6070.15,5823.11,6070.15,18270],["2012-07-20",6158.38,6352.49,6052.51,6299.55,95500],["2012-07-23",6599.53,6599.53,6599.53,6599.53,211640],["2012-07-24",6917.15,6917.15,6599.53,6670.11,155860],["2012-07-25",6793.63,6811.28,6670.11,6705.4,117360],["2012-07-26",6652.47,6758.34,6528.94,6528.94,189630],["2012-07-27",6687.76,6705.4,6528.94,6528.94,110740],["2012-07-30",6634.82,6670.11,6511.3,6564.24,67160],["2012-07-31",6670.11,6670.11,6528.94,6528.94,58330],["2012-08-01",6564.24,6564.24,6493.65,6546.59,12490],["2012-08-02",6599.53,6705.4,6564.24,6670.11,79120],["2012-08-03",6617.17,6987.74,6617.17,6846.57,256260],["2012-08-06",6993.41,7121.9,6975.06,6975.06,164610],["2012-08-07",6883.28,7030.12,6644.66,6644.66,106090],["2012-08-08",6883.28,6919.99,6809.86,6883.28,57640],["2012-08-09",6938.35,7048.48,6791.5,6883.28,208980],["2012-08-10",6938.35,7213.68,6883.28,7140.26,376030],["2012-08-13",7140.26,7140.26,6883.28,6975.06,180240],["2012-08-14",6975.06,7121.9,6883.28,7011.77,243720],["2012-08-15",7121.9,7360.52,7121.9,7360.52,453430],["2012-08-16",7525.72,7727.63,7415.59,7727.63,277320],["2012-08-17",8039.67,8113.09,7984.6,7984.6,295760],["2012-08-20",8076.38,8241.58,7892.83,8076.38,118830],["2012-08-21",7709.27,7801.05,7672.56,7672.56,256710],["2012-08-22",7305.45,7562.43,7305.45,7305.45,650340],["2012-08-23",7140.26,7140.26,6956.7,6956.7,53530],["2012-08-24",6626.3,7250.39,6626.3,7066.83,534450],["2012-08-27",6938.35,6938.35,6718.08,6718.08,161830],["2012-08-28",6718.08,6883.28,6497.82,6718.08,183160],["2012-08-29",6883.28,6993.41,6791.5,6975.06,263780],["2012-08-30",6938.35,6975.06,6681.37,6699.73,631520],["2012-08-31",6497.82,6681.37,6461.11,6461.11,247970],["2012-09-04",6589.59,6773.15,6589.59,6773.15,180980],["2012-09-05",6956.7,7085.19,6699.73,6938.35,297460],["2012-09-06",6809.86,6956.7,6791.5,6791.5,322100],["2012-09-07",6754.79,7103.54,6754.79,7048.48,520310],["2012-09-10",7323.81,7323.81,6975.06,7048.48,544230],["2012-09-11",7048.48,7232.03,7048.48,7158.61,434700],["2012-09-12",7213.68,7305.45,7048.48,7103.54,298230],["2012-09-13",7048.48,7158.61,6975.06,7121.9,289350],["2012-09-14",7176.97,7342.17,7176.97,7176.97,359940],["2012-09-17",7176.97,7213.68,6975.06,7011.77,276270],["2012-09-18",7030.12,7048.48,6736.44,6791.5,366810],["2012-09-19",6791.5,6956.7,6773.15,6919.99,93720],["2012-09-20",6809.86,6975.06,6791.5,6975.06,148440],["2012-09-21",7011.77,7323.81,6809.86,7323.81,943720],["2012-09-24",7085.19,7250.39,7066.83,7140.26,379650],["2012-09-25",7140.26,7195.32,7066.83,7103.54,88600],["2012-09-26",7103.54,7158.61,7030.12,7048.48,234910],["2012-09-27",7011.77,7103.54,6938.35,7011.77,179060],["2012-09-28",6919.99,7048.48,6919.99,6956.7,61080],["2012-10-01",6956.7,7121.9,6864.92,6901.64,166490],["2012-10-02",6883.28,7121.9,6883.28,7085.19,297060],["2012-10-03",7085.19,7085.19,6975.06,7030.12,401700],["2012-10-04",7030.12,7066.83,6919.99,6938.35,340340],["2012-10-05",6993.41,7158.61,6901.64,7048.48,456740],["2012-10-08",7066.83,7121.9,6975.06,7011.77,221820],["2012-10-09",7011.77,7030.12,6919.99,6956.7,236940],["2012-10-10",6901.64,6975.06,6901.64,6938.35,127520],["2012-10-11",6993.41,7030.12,6901.64,6901.64,332140],["2012-10-12",6956.7,6956.7,6864.92,6864.92,449450],["2012-10-15",6864.92,6864.92,6718.08,6736.44,426450],["2012-10-16",6791.5,6883.28,6754.79,6846.57,184660],["2012-10-17",6846.57,6919.99,6718.08,6736.44,160380],["2012-10-18",6736.44,6754.79,6681.37,6699.73,301290],["2012-10-19",6663.01,6718.08,6626.3,6644.66,187680],["2012-10-22",6681.37,6681.37,6314.26,6314.26,323430],["2012-10-23",6002.22,6002.22,6002.22,6002.22,71420],["2012-10-24",5708.53,5781.96,5708.53,5708.53,813520],["2012-10-25",5690.18,5800.31,5598.4,5708.53,163580],["2012-10-26",5708.53,5855.38,5708.53,5800.31,62220],["2012-10-29",5800.31,5800.31,5543.33,5653.47,141110],["2012-10-30",5635.11,5635.11,5414.85,5433.2,323410],["2012-10-31",5359.78,5359.78,5231.29,5304.71,159580],["2012-11-01",5286.36,5433.2,5286.36,5378.14,18780],["2012-11-02",5139.52,5212.94,5121.16,5121.16,342010],["2012-11-05",4955.96,5121.16,4955.96,5047.74,31130],["2012-11-06",5047.74,5139.52,5047.74,5084.45,24390],["2012-11-07",5084.45,5139.52,5066.09,5102.8,39790],["2012-11-08",5102.8,5341.43,5102.8,5323.07,99630],["2012-11-09",5249.65,5580.05,5249.65,5506.62,85540],["2012-11-12",5598.4,5653.47,5524.98,5598.4,84280],["2012-11-13",5598.4,5763.6,5580.05,5726.89,174070],["2012-11-14",5781.96,5781.96,5598.4,5671.82,101610],["2012-11-15",5671.82,5708.53,5543.33,5653.47,58900],["2012-11-16",5414.85,5598.4,5378.14,5378.14,151790],["2012-11-19",5414.85,5469.91,5378.14,5396.49,23020],["2012-11-20",5586.51,5586.51,5415.49,5510.5,18900],["2012-11-21",5415.49,5472.5,5377.49,5377.49,11040],["2012-11-22",5415.49,5434.49,5225.48,5225.48,48100],["2012-11-23",5149.47,5206.47,5149.47,5149.47,42130],["2012-11-26",5130.47,5282.48,5130.47,5187.47,20710],["2012-11-27",5244.48,5263.48,5206.47,5206.47,4210],["2012-11-28",5206.47,5282.48,5187.47,5206.47,14880],["2012-11-29",5225.48,5225.48,5130.47,5206.47,7340],["2012-11-30",5168.47,5187.47,5130.47,5130.47,15790],["2012-12-03",5168.47,5187.47,5111.47,5187.47,42060],["2012-12-04",5206.47,5244.48,5187.47,5225.48,23960],["2012-12-05",5263.48,5301.48,5206.47,5225.48,12600],["2012-12-06",5244.48,5263.48,5225.48,5244.48,56350],["2012-12-07",5206.47,5263.48,5206.47,5225.48,68960],["2012-12-10",5244.48,5263.48,5225.48,5244.48,66270],["2012-12-11",5263.48,5491.5,5263.48,5472.5,211970],["2012-12-12",5567.51,5738.52,5567.51,5738.52,305590],["2012-12-13",5738.52,5833.53,5529.5,5681.52,132810],["2012-12-14",5681.52,5738.52,5548.51,5681.52,319120],["2012-12-17",5548.51,5681.52,5548.51,5548.51,31680],["2012-12-18",5472.5,5548.51,5434.49,5548.51,49170],["2012-12-19",5643.51,5643.51,5510.5,5510.5,10240],["2012-12-20",5510.5,5510.5,5377.49,5415.49,26900],["2012-12-21",5377.49,5377.49,5282.48,5301.48,178400],["2012-12-24",5415.49,5415.49,5301.48,5377.49,124840],["2012-12-25",5548.51,5548.51,5415.49,5434.49,171550],["2012-12-26",5453.5,5567.51,5453.5,5510.5,233840],["2012-12-27",5643.51,5643.51,5529.5,5529.5,113730],["2012-12-28",5567.51,5567.51,5396.49,5434.49,74150],["2013-01-02",5548.51,5548.51,5434.49,5453.5,86390],["2013-01-03",5548.51,5548.51,5377.49,5472.5,105900],["2013-01-04",5377.49,5510.5,5377.49,5510.5,80230],["2013-01-07",5510.5,5776.53,5510.5,5776.53,238140],["2013-01-08",5776.53,6023.55,5776.53,5985.55,168700],["2013-01-09",5928.54,6004.55,5776.53,5909.54,176950],["2013-01-10",5738.52,6099.56,5738.52,6080.55,178350],["2013-01-11",6080.55,6194.56,6042.55,6080.55,437960],["2013-01-14",6099.56,6232.57,6080.55,6118.56,640460],["2013-01-15",6232.57,6346.58,6137.56,6270.57,224700],["2013-01-16",6441.59,6707.61,6441.59,6650.61,424520],["2013-01-17",6650.61,6650.61,6384.58,6384.58,314830],["2013-01-18",6384.58,6498.59,6213.57,6441.59,85840],["2013-01-21",6365.58,6441.59,6137.56,6137.56,118240],["2013-01-22",6251.57,6270.57,6023.55,6042.55,50700],["2013-01-23",6213.57,6213.57,6004.55,6061.55,55580],["2013-01-24",6080.55,6194.56,6061.55,6194.56,30400],["2013-01-25",6194.56,6460.59,6194.56,6365.58,349800],["2013-01-28",6555.6,6612.6,6365.58,6441.59,182260],["2013-01-29",6422.58,6422.58,6270.57,6365.58,73240],["2013-01-30",6460.59,6574.6,6422.58,6574.6,137690],["2013-01-31",6612.6,6631.6,6460.59,6536.6,59980],["2013-02-01",6536.6,6536.6,6346.58,6498.59,26290],["2013-02-04",6536.6,6536.6,6460.59,6498.59,15450],["2013-02-05",6460.59,6460.59,6460.59,6460.59,270],["2013-02-06",6441.59,6555.6,6422.58,6536.6,66030],["2013-02-07",6612.6,6612.6,6175.56,6422.58,49750],["2013-02-08",6460.59,6460.59,6346.58,6346.58,3960],["2013-02-18",6536.6,6536.6,6460.59,6460.59,120],["2013-02-19",6403.58,6403.58,6270.57,6403.58,65150],["2013-02-20",6289.57,6403.58,6289.57,6365.58,18240],["2013-02-21",6308.57,6308.57,6080.55,6080.55,44980],["2013-02-22",6080.55,6308.57,5890.54,5928.54,30990],["2013-02-25",6270.57,6270.57,6080.55,6175.56,4160],["2013-02-26",6232.57,6232.57,6080.55,6080.55,25110],["2013-02-27",6061.55,6118.56,6061.55,6061.55,8810],["2013-02-28",6080.55,6175.56,5966.54,5966.54,3810],["2013-03-01",6270.57,6270.57,6270.57,6270.57,10],["2013-03-04",6270.57,6270.57,5833.53,5833.53,17060],["2013-03-05",5833.53,6232.57,5700.52,5890.54,47090],["2013-03-06",5871.53,5871.53,5833.53,5852.53,395100],["2013-03-07",6061.55,6061.55,5852.53,5852.53,16980],["2013-03-08",6023.55,6023.55,5890.54,5985.55,6540],["2013-03-11",5985.55,5985.55,5890.54,5985.55,13640],["2013-03-12",6080.55,6080.55,5890.54,5890.54,1060],["2013-03-13",5947.54,5947.54,5890.54,5890.54,22070],["2013-03-14",5814.53,6042.55,5814.53,6042.55,23720],["2013-03-15",6080.55,6118.56,5795.53,5795.53,121670],["2013-03-18",6023.55,6023.55,5833.53,5985.55,2880],["2013-03-19",5890.54,6194.56,5890.54,6156.56,58950],["2013-03-20",6156.56,6441.59,6156.56,6365.58,76980],["2013-03-21",6384.58,6479.59,6365.58,6441.59,85660],["2013-03-22",6460.59,6460.59,6270.57,6270.57,41260],["2013-03-25",6099.56,6403.58,6061.55,6403.58,15010],["2013-03-26",6365.58,6403.58,6346.58,6365.58,8550],["2013-03-27",6270.57,6365.58,5966.54,5966.54,8840],["2013-03-28",6270.57,6270.57,6080.55,6080.55,410],["2013-03-29",6422.58,6422.58,5890.54,5985.55,8450],["2013-04-01",5985.55,6194.56,5985.55,6194.56,350],["2013-04-02",6232.57,6270.57,6232.57,6270.57,10510],["2013-04-03",6232.57,6365.58,5909.54,5909.54,45980],["2013-04-04",6270.57,6270.57,5909.54,6175.56,11630],["2013-04-05",6175.56,6175.56,6080.55,6175.56,4940],["2013-04-08",5985.55,6099.56,5947.54,6080.55,80650],["2013-04-09",5985.55,6080.55,5909.54,5985.55,183690],["2013-04-10",6061.55,6156.56,5966.54,6004.55,68750],["2013-04-11",5947.54,6137.56,5947.54,6137.56,45200],["2013-04-12",6080.55,6137.56,5985.55,6004.55,52190],["2013-04-15",5890.54,6042.55,5890.54,5966.54,35020],["2013-04-16",5890.54,5890.54,5795.53,5852.53,48900],["2013-04-17",5966.54,5966.54,5814.53,5890.54,11480],["2013-04-18",5814.53,5852.53,5757.52,5757.52,50000],["2013-04-22",5757.52,5795.53,5700.52,5757.52,22450],["2013-04-23",5852.53,5852.53,5738.52,5738.52,31350],["2013-04-24",5757.52,5871.53,5719.52,5719.52,16190],["2013-04-25",5985.55,5985.55,5700.52,5700.52,6930],["2013-04-26",5700.52,5700.52,5605.51,5605.51,6390],["2013-05-02",5890.54,5890.54,5567.51,5567.51,3240],["2013-05-03",5681.52,5681.52,5548.51,5643.51,4630],["2013-05-06",5605.51,5681.52,5605.51,5643.51,30790],["2013-05-07",5643.51,5700.52,5605.51,5605.51,26400],["2013-05-08",5662.52,5662.52,5548.51,5567.51,9500],["2013-05-09",5605.51,5681.52,5605.51,5662.52,2800],["2013-05-10",5643.51,5643.51,5548.51,5643.51,1920],["2013-05-13",5643.51,5643.51,5567.51,5567.51,36420],["2013-05-14",5643.51,5643.51,5548.51,5567.51,3170],["2013-05-15",5624.51,5624.51,5567.51,5586.51,17200],["2013-05-16",5700.52,5928.54,5681.52,5890.54,80320],["2013-05-17",6042.55,6042.55,5890.54,5928.54,56620],["2013-05-20",5966.54,5966.54,5928.54,5966.54,25240],["2013-05-21",5985.55,5985.55,5909.54,5909.54,17210],["2013-05-22",5966.54,5985.55,5890.54,5890.54,91360],["2013-05-23",5966.54,5966.54,5890.54,5947.54,11270],["2013-05-24",6049.04,6049.04,5805.45,5805.45,75680],["2013-05-27",6150.53,6150.53,5846.05,5846.05,45460],["2013-05-28",5886.65,5886.65,5683.66,5683.66,123410],["2013-05-29",5744.55,5846.05,5683.66,5683.66,60010],["2013-05-30",5724.26,5886.65,5703.96,5886.65,63990],["2013-05-31",5927.24,5988.14,5846.05,5846.05,73630],["2013-06-03",5846.05,5967.84,5744.55,5846.05,55760],["2013-06-04",5785.15,5785.15,5703.96,5703.96,109460],["2013-06-05",5744.55,5744.55,5683.66,5724.26,24760],["2013-06-06",5724.26,5825.75,5724.26,5764.85,79490],["2013-06-07",5744.55,5764.85,5683.66,5764.85,205890],["2013-06-10",5724.26,5805.45,5683.66,5683.66,267960],["2013-06-11",5764.85,5764.85,5683.66,5724.26,37830],["2013-06-12",5724.26,5764.85,5622.76,5622.76,69010],["2013-06-13",5724.26,5724.26,5541.57,5683.66,123890],["2013-06-14",5582.16,5683.66,5541.57,5541.57,68050],["2013-06-17",5622.76,5643.06,5419.77,5419.77,76450],["2013-06-18",5399.47,5500.97,5399.47,5500.97,11680],["2013-06-19",5582.16,5582.16,5460.37,5480.67,40410],["2013-06-20",5480.67,5480.67,5440.07,5440.07,3340],["2013-06-21",5521.27,5521.27,5074.69,5074.69,1184730],["2013-06-24",5237.08,5277.68,5196.49,5237.08,36660],["2013-06-25",5237.08,5237.08,4912.3,4973.2,158720],["2013-06-26",4973.2,5074.69,4932.6,5074.69,233900],["2013-06-27",5074.69,5155.89,5054.4,5115.29,215460],["2013-06-28",5135.59,5297.98,5135.59,5257.38,427610],["2013-07-01",5277.68,5277.68,5155.89,5176.19,104310],["2013-07-02",5237.08,5297.98,5216.79,5257.38,199890],["2013-07-03",5216.79,5257.38,5176.19,5176.19,244080],["2013-07-04",5176.19,5237.08,5155.89,5216.79,112720],["2013-07-05",5257.38,5257.38,5176.19,5176.19,121950],["2013-07-08",5176.19,5237.08,5155.89,5237.08,128510],["2013-07-09",5196.49,5237.08,5176.19,5196.49,116410],["2013-07-10",5216.79,5237.08,5196.49,5216.79,87680],["2013-07-11",5257.38,5257.38,5196.49,5216.79,120410],["2013-07-12",5257.38,5419.77,5216.79,5379.18,261460],["2013-07-15",5440.07,5643.06,5440.07,5602.46,462540],["2013-07-16",5643.06,5846.05,5622.76,5703.96,425310],["2013-07-17",5643.06,5785.15,5643.06,5724.26,181990],["2013-07-18",5744.55,5927.24,5744.55,5764.85,707420],["2013-07-19",5724.26,5947.54,5724.26,5866.35,365680],["2013-07-22",5906.94,5967.84,5764.85,5764.85,87050],["2013-07-23",5724.26,5846.05,5724.26,5805.45,247900],["2013-07-24",5785.15,5805.45,5663.36,5785.15,216520],["2013-07-25",5805.45,5846.05,5683.66,5683.66,310410],["2013-07-26",5663.36,5724.26,5541.57,5683.66,257010],["2013-07-29",5602.46,5683.66,5460.37,5480.67,205120],["2013-07-30",5480.67,5541.57,5440.07,5440.07,109790],["2013-07-31",5460.37,5541.57,5338.58,5521.27,66890],["2013-08-01",5480.67,5541.57,5440.07,5460.37,79500],["2013-08-02",5582.16,5643.06,5521.27,5622.76,75890],["2013-08-05",5582.16,5643.06,5582.16,5602.46,65770],["2013-08-06",5643.06,5886.65,5602.46,5886.65,262030],["2013-08-07",5947.54,5988.14,5825.75,5846.05,372350],["2013-08-08",5886.65,5906.94,5683.66,5846.05,186820],["2013-08-09",5846.05,5927.24,5825.75,5886.65,187570],["2013-08-12",5886.65,5906.94,5825.75,5825.75,114950],["2013-08-13",5804.72,5951.94,5804.72,5846.78,93830],["2013-08-14",5846.78,5888.84,5741.62,5888.84,166770],["2013-08-15",5909.88,6162.25,5909.88,6162.25,329380],["2013-08-16",6162.25,6204.32,6057.1,6141.22,237820],["2013-08-19",6141.22,6540.82,6141.22,6477.73,346890],["2013-08-20",6372.57,6498.76,6246.38,6477.73,294900],["2013-08-21",6519.79,6519.79,6225.35,6330.51,257460],["2013-08-22",6309.48,6351.54,6120.19,6141.22,140830],["2013-08-23",6078.13,6246.38,6015.03,6099.16,153550],["2013-08-26",6099.16,6141.22,5951.94,6141.22,117170],["2013-08-27",6141.22,6141.22,6036.06,6036.06,53680],["2013-08-28",6015.03,6015.03,5888.84,5909.88,224320],["2013-08-29",5909.88,5994.0,5909.88,5930.91,60360],["2013-08-30",5930.91,6141.22,5930.91,6141.22,260420],["2013-09-03",6141.22,6246.38,6099.16,6183.29,129250],["2013-09-04",6057.1,6183.29,6015.03,6057.1,295880],["2013-09-05",6078.13,6183.29,6036.06,6183.29,98580],["2013-09-06",6246.38,6246.38,6099.16,6183.29,112150],["2013-09-09",6183.29,6183.29,5951.94,6099.16,108370],["2013-09-10",6099.16,6183.29,6015.03,6183.29,102960],["2013-09-11",6225.35,6225.35,6099.16,6162.25,19860],["2013-09-12",6120.19,6183.29,6120.19,6141.22,64370],["2013-09-13",6162.25,6183.29,6141.22,6141.22,110420],["2013-09-16",6162.25,6162.25,6057.1,6057.1,40670],["2013-09-17",6078.13,6099.16,6036.06,6099.16,27600],["2013-09-18",6099.16,6141.22,6078.13,6099.16,65800],["2013-09-19",6141.22,6183.29,6078.13,6120.19,123490],["2013-09-20",6162.25,6162.25,6120.19,6120.19,49010],["2013-09-23",6162.25,6414.63,6120.19,6309.48,118910],["2013-09-24",6309.48,6582.89,6309.48,6498.76,182810],["2013-09-25",6498.76,6582.89,6309.48,6309.48,179770],["2013-09-26",6414.63,6477.73,6309.48,6393.6,84620],["2013-09-27",6519.79,6519.79,6414.63,6498.76,106480],["2013-09-30",6603.92,6603.92,6477.73,6519.79,32680],["2013-10-01",6498.76,6624.95,6456.7,6456.7,125050],["2013-10-02",6498.76,6624.95,6498.76,6603.92,62440],["2013-10-03",6709.08,6709.08,6519.79,6519.79,36620],["2013-10-04",6688.04,6688.04,6519.79,6519.79,50810],["2013-10-07",6477.73,6709.08,6477.73,6624.95,61830],["2013-10-08",6624.95,6667.01,6582.89,6645.98,80800],["2013-10-09",6624.95,6645.98,6519.79,6624.95,57810],["2013-10-10",6561.85,6561.85,6414.63,6414.63,129770],["2013-10-11",6414.63,6561.85,6414.63,6498.76,10870],["2013-10-14",6435.66,6477.73,6309.48,6309.48,43530],["2013-10-15",6309.48,6477.73,6309.48,6393.6,21960],["2013-10-16",6519.79,6519.79,6330.51,6393.6,18830],["2013-10-17",6603.92,6603.92,6414.63,6456.7,24200],["2013-10-18",6540.82,6540.82,6393.6,6519.79,6090],["2013-10-21",6624.95,6688.04,6582.89,6645.98,101460],["2013-10-22",6645.98,6645.98,6456.7,6624.95,11850],["2013-10-23",6624.95,6624.95,6540.82,6624.95,28090],["2013-10-24",6645.98,6645.98,6519.79,6603.92,35820],["2013-10-25",6519.79,6603.92,6477.73,6498.76,17740],["2013-10-28",6435.66,6540.82,6435.66,6456.7,56180],["2013-10-29",6456.7,6477.73,6435.66,6477.73,37180],["2013-10-30",6561.85,6624.95,6519.79,6582.89,54150],["2013-10-31",6624.95,6624.95,6540.82,6582.89,19030],["2013-11-01",6561.85,6582.89,6519.79,6582.89,6190],["2013-11-04",6582.89,6645.98,6561.85,6561.85,31920],["2013-11-05",6582.89,6730.11,6519.79,6730.11,74410],["2013-11-06",6688.04,6709.08,6645.98,6709.08,16490],["2013-11-07",6839.35,6839.35,6730.79,6795.92,110220],["2013-11-08",6774.21,6774.21,6643.94,6665.65,28790],["2013-11-11",6665.65,6709.08,6665.65,6709.08,18640],["2013-11-12",6687.36,6774.21,6665.65,6665.65,79650],["2013-11-13",6665.65,6687.36,6643.94,6687.36,20240],["2013-11-14",6665.65,6687.36,6665.65,6665.65,12040],["2013-11-15",6665.65,6687.36,6622.23,6665.65,65750],["2013-11-18",6687.36,6709.08,6643.94,6643.94,57810],["2013-11-19",6687.36,6730.79,6643.94,6687.36,67190],["2013-11-20",6687.36,6730.79,6665.65,6687.36,52060],["2013-11-21",6687.36,6730.79,6665.65,6687.36,95180],["2013-11-22",6709.08,6861.06,6687.36,6839.35,166570],["2013-11-25",6947.91,6947.91,6795.92,6817.64,118360],["2013-11-26",6795.92,6861.06,6795.92,6861.06,34860],["2013-11-27",6926.2,7273.59,6904.49,7121.61,369460],["2013-11-28",7230.17,7599.28,7230.17,7599.28,489550],["2013-11-29",7664.41,7686.13,7534.14,7577.56,59010],["2013-12-02",7599.28,7816.4,7577.56,7707.84,218900],["2013-12-03",7642.7,7794.69,7642.7,7729.55,174640],["2013-12-04",7686.13,7686.13,7555.85,7599.28,83880],["2013-12-05",7686.13,7707.84,7555.85,7664.41,74120],["2013-12-06",7664.41,7664.41,7555.85,7642.7,127530],["2013-12-09",7642.7,7642.7,7555.85,7599.28,127750],["2013-12-10",7555.85,7599.28,7512.43,7512.43,74990],["2013-12-11",7512.43,7599.28,7512.43,7599.28,96400],["2013-12-12",7599.28,7642.7,7555.85,7620.99,60520],["2013-12-13",7620.99,7664.41,7599.28,7620.99,117110],["2013-12-16",7620.99,7924.96,7599.28,7838.11,143250],["2013-12-17",7838.11,8250.64,7838.11,8120.37,162010],["2013-12-18",8142.08,8228.93,8120.37,8120.37,50000],["2013-12-19",8142.08,8250.64,8055.23,8142.08,132800],["2013-12-20",8250.64,8250.64,8033.52,8142.08,53180],["2013-12-23",7968.38,8185.51,7968.38,8120.37,29710],["2013-12-24",8120.37,8120.37,7990.1,7990.1,11830],["2013-12-25",7990.1,7990.1,7881.54,7990.1,53390],["2013-12-26",7990.1,8076.95,7924.96,8033.52,240750],["2013-12-27",8033.52,8142.08,8033.52,8033.52,35870],["2013-12-30",8033.52,8033.52,7881.54,7946.67,35190],["2013-12-31",8011.81,8033.52,7816.4,7946.67,62280],["2014-01-02",8120.37,8120.37,7946.67,7990.1,14510],["2014-01-03",7968.38,8033.52,7903.25,7990.1,43840],["2014-01-06",7990.1,7990.1,7990.1,7990.1,31560],["2014-01-07",8033.52,8033.52,7990.1,7990.1,57960],["2014-01-08",8033.52,8337.49,8033.52,8294.07,153120],["2014-01-09",8294.07,8359.2,8250.64,8294.07,64800],["2014-01-10",8272.36,8402.63,8250.64,8359.2,40300],["2014-01-13",8424.34,8706.6,8424.34,8598.04,527840],["2014-01-14",8598.04,8902.01,8598.04,8902.01,345060],["2014-01-15",8902.01,9292.83,8902.01,9075.71,256030],["2014-01-16",9119.13,9205.98,9010.57,9097.42,127460],["2014-01-17",9531.66,9531.66,8902.01,9010.57,257470],["2014-01-20",8988.86,9010.57,8684.89,9010.57,676240],["2014-01-21",9010.57,9531.66,9010.57,9444.81,350510],["2014-01-22",9488.24,9987.62,9444.81,9770.5,292890],["2014-01-23",9770.5,9770.5,9531.66,9705.36,174660],["2014-01-24",9770.5,9987.62,9683.65,9987.62,168180],["2014-01-27",10421.86,10421.86,10204.74,10313.3,80290],["2014-02-06",10421.86,10530.43,10335.02,10530.43,102040],["2014-02-07",10530.43,10856.11,10335.02,10335.02,53650],["2014-02-10",10335.02,10356.73,10183.03,10204.74,83930],["2014-02-11",10313.3,10421.86,9944.2,9944.2,117060],["2014-02-12",10204.74,10313.3,9879.06,10313.3,46190],["2014-02-13",10313.3,10313.3,9944.2,9987.62,51200],["2014-02-14",10313.3,10313.3,9879.06,10204.74,137890],["2014-02-17",10248.17,10248.17,9944.2,10139.61,54440],["2014-02-18",10226.45,10421.86,10139.61,10291.59,61880],["2014-02-19",10356.73,10356.73,10096.18,10204.74,54130],["2014-02-20",10204.74,10421.86,9965.91,10204.74,563050],["2014-02-21",10313.3,10313.3,10161.32,10204.74,316350],["2014-02-24",10204.74,10313.3,10204.74,10313.3,105580],["2014-02-25",10313.3,10964.67,10313.3,10747.55,165860],["2014-02-26",11073.23,11073.23,10595.56,10834.4,384340],["2014-02-27",10834.4,10856.11,10400.15,10725.84,31480],["2014-02-28",10421.86,10595.56,10248.17,10421.86,77370],["2014-03-03",10421.86,10421.86,9900.77,10204.74,88900],["2014-03-04",9770.5,10204.74,9770.5,9987.62,49590],["2014-03-05",9987.62,10204.74,9987.62,10204.74,28070],["2014-03-06",10204.74,10204.74,10096.18,10096.18,9530],["2014-03-07",9987.62,10096.18,9987.62,9987.62,6400],["2014-03-10",9770.5,10117.89,9770.5,9987.62,12910],["2014-03-11",9879.06,9987.62,9879.06,9987.62,23280],["2014-03-12",10204.74,10204.74,9987.62,10096.18,19400],["2014-03-13",9792.21,10139.61,9792.21,9987.62,21040],["2014-03-14",10074.47,10096.18,9879.06,9987.62,12930],["2014-03-17",9879.06,10096.18,9879.06,9987.62,16300],["2014-03-18",9965.91,9987.62,9879.06,9922.48,31900],["2014-03-19",9922.48,9944.2,9553.38,9661.94,199710],["2014-03-20",9661.94,9661.94,9336.25,9401.39,194390],["2014-03-21",9553.38,9770.5,9336.25,9357.97,257530],["2014-03-24",9553.38,9748.79,9444.81,9444.81,179250],["2014-03-25",9444.81,9553.38,9336.25,9423.1,169610],["2014-03-26",9531.66,9553.38,9336.25,9444.81,109190],["2014-03-27",9466.53,9466.53,9227.69,9444.81,46900],["2014-03-28",9401.39,9727.07,9401.39,9640.22,136290],["2014-03-31",9770.5,9879.06,9727.07,9770.5,147360],["2014-04-01",9770.5,9987.62,9770.5,9944.2,187100],["2014-04-02",9944.2,9944.2,9748.79,9748.79,91760],["2014-04-03",9879.06,9944.2,9748.79,9879.06,35090],["2014-04-04",9879.06,9900.77,9770.5,9879.06,58590],["2014-04-07",9922.48,9922.48,9770.5,9879.06,13670],["2014-04-08",9965.91,9965.91,9770.5,9770.5,30200],["2014-04-10",9813.92,10204.74,9813.92,10161.32,197540],["2014-04-11",10096.18,10096.18,9879.06,10052.76,39020],["2014-04-14",9770.5,10096.18,9770.5,9987.62,19590],["2014-04-15",9944.2,9944.2,9661.94,9835.63,63880],["2014-04-16",9770.5,9813.92,9509.95,9727.07,18650],["2014-04-17",9770.5,9792.21,9357.97,9770.5,42020],["2014-04-18",9444.81,9661.94,9379.68,9661.94,4300],["2014-04-21",9640.22,9770.5,9553.38,9553.38,123130],["2014-04-22",9553.38,9553.38,9379.68,9553.38,4430],["2014-04-23",9553.38,9553.38,9466.53,9553.38,25610],["2014-04-24",9553.38,9596.8,9444.81,9553.38,26180],["2014-04-25",9553.38,9748.79,9553.38,9661.94,71920],["2014-04-28",9770.5,9987.62,9553.38,9857.35,27110],["2014-04-29",9857.35,9857.35,9466.53,9748.79,41650],["2014-05-05",9748.79,10052.76,9466.53,9727.07,69190],["2014-05-06",9357.97,9683.65,9119.13,9336.25,31400],["2014-05-07",9401.39,9531.66,9119.13,9292.83,39920],["2014-05-08",9010.57,9119.13,8663.18,8663.18,174010],["2014-05-09",8663.18,8902.01,8576.33,8793.45,19470],["2014-05-12",8684.89,8684.89,8185.51,8554.61,230950],["2014-05-13",8185.51,8554.61,7968.38,8467.77,15050],["2014-05-14",8467.77,8902.01,8467.77,8684.89,46810],["2014-05-15",8684.89,8684.89,8359.2,8554.61,47900],["2014-05-16",8663.18,8750.02,8576.33,8663.18,42570],["2014-05-19",8684.89,8684.89,8641.46,8641.46,17410],["2014-05-20",8641.46,8684.89,8576.33,8663.18,304300],["2014-05-21",8663.18,8663.18,8467.77,8641.46,384760],["2014-05-22",8812.1,9223.88,8812.1,9168.98,36410],["2014-05-23",9141.53,9553.31,9141.53,9470.95,20970],["2014-05-26",9416.05,9718.02,9333.69,9690.57,29470],["2014-05-27",9690.57,10019.99,9608.21,9992.54,128770],["2014-05-28",10157.25,10157.25,9882.73,10047.44,73700],["2014-05-29",10239.61,10239.61,9882.73,9992.54,32670],["2014-05-30",9882.73,9992.54,9800.38,9855.28,16700],["2014-06-02",10129.8,10129.8,9827.83,9910.18,23820],["2014-06-03",10019.99,10019.99,9745.47,9745.47,3760],["2014-06-04",9992.54,9992.54,9745.47,9827.83,25610],["2014-06-05",9965.09,9965.09,9772.92,9937.64,48880],["2014-06-06",9937.64,9937.64,9937.64,9937.64,0],["2014-06-09",9937.64,10157.25,9882.73,9965.09,143870],["2014-06-10",9882.73,10074.9,9882.73,9992.54,55190],["2014-06-11",9910.18,9992.54,9882.73,9882.73,7750],["2014-06-12",10108.62,10165.1,10023.91,10108.62,53390],["2014-06-13",10023.91,10108.62,9882.73,10108.62,780],["2014-06-16",10023.91,10023.91,9882.73,9882.73,2130],["2014-06-17",9854.5,9995.68,9826.26,9995.68,5840],["2014-06-18",10362.75,10362.75,9798.02,9798.02,5500],["2014-06-19",9882.73,9882.73,9713.31,9854.5,2520],["2014-06-20",9854.5,10023.91,9854.5,10023.91,580],["2014-06-23",10023.91,10136.86,9346.24,10136.86,76520],["2014-06-24",10165.1,10165.1,10108.62,10136.86,4850],["2014-06-25",10165.1,10165.1,10023.91,10080.39,9360],["2014-06-26",10136.86,10447.46,10080.39,10447.46,87930],["2014-06-27",10532.17,10532.17,10447.46,10447.46,20],["2014-06-30",10447.46,10447.46,10447.46,10447.46,300],["2014-07-01",10165.1,10560.4,10165.1,10447.46,15250],["2014-07-02",10023.91,10419.22,10023.91,10419.22,350],["2014-07-03",10447.46,10447.46,10023.91,10419.22,7120],["2014-07-04",10447.46,10560.4,10419.22,10447.46,35770],["2014-07-07",10701.59,10701.59,10334.51,10503.93,230710],["2014-07-08",10503.93,10532.17,10362.75,10447.46,195930],["2014-07-09",10447.46,10729.82,10447.46,10701.59,48960],["2014-07-10",10532.17,11012.19,10532.17,10927.48,60020],["2014-07-11",10786.3,10927.48,10786.3,10899.24,1260],["2014-07-14",10871.0,11294.55,10871.0,11238.08,26330],["2014-07-15",11294.55,11294.55,11012.19,11012.19,2130],["2014-07-16",11012.19,11125.13,11012.19,11125.13,42530],["2014-07-17",11125.13,11125.13,11125.13,11125.13,0],["2014-07-18",10588.64,11576.91,10588.64,10983.95,3940],["2014-07-21",10729.82,11012.19,10729.82,10955.71,19110],["2014-07-22",10673.35,10899.24,10673.35,10899.24,5110],["2014-07-23",10616.88,10616.88,10447.46,10447.46,19640],["2014-07-24",10588.64,10616.88,10419.22,10560.4,229180],["2014-07-25",10447.46,10503.93,9826.26,9826.26,171680],["2014-07-28",9826.26,10503.93,9826.26,10306.28,82500],["2014-07-29",10306.28,10306.28,10165.1,10165.1,770],["2014-07-30",10165.1,10306.28,9910.97,9995.68,10180],["2014-07-31",9882.73,10136.86,9769.79,10136.86,155060],["2014-08-01",10023.91,10136.86,9967.44,10136.86,39230],["2014-08-04",10023.91,10306.28,10023.91,10306.28,7930],["2014-08-05",10023.91,10390.99,9882.73,10390.99,5250],["2014-08-06",10023.91,10306.28,10023.91,10306.28,3660],["2014-08-07",10306.28,10306.28,10306.28,10306.28,0],["2014-08-08",10306.28,10306.28,10052.15,10278.04,5460],["2014-08-11",10052.15,10249.8,10023.91,10221.57,2720],["2014-08-12",10052.15,10221.57,10023.91,10221.57,3290],["2014-08-13",9910.97,10249.8,9910.97,10221.57,2350],["2014-08-14",10221.57,10334.51,10165.1,10221.57,3280],["2014-08-15",10165.1,10221.57,9882.73,10221.57,5260],["2014-08-18",10193.33,10221.57,9939.2,10221.57,10510],["2014-08-19",10221.57,10221.57,10023.91,10165.1,6910],["2014-08-20",10023.91,10165.1,10023.91,10165.1,11810],["2014-08-21",10165.1,10306.28,10165.1,10306.28,363500],["2014-08-22",10306.28,10362.75,10306.28,10362.75,28470],["2014-08-25",10306.28,10729.82,10249.8,10447.46,328870],["2014-08-26",10588.64,11153.37,10588.64,11096.9,373590],["2014-08-27",11153.37,11153.37,10334.51,11012.19,1462470],["2014-08-28",10390.99,10871.0,10390.99,10616.88,47500],["2014-08-29",10616.88,10616.88,10334.51,10390.99,79740],["2014-09-03",10362.75,10390.99,10136.86,10136.86,352360],["2014-09-04",10278.04,10447.46,10108.62,10193.33,98280],["2014-09-05",10165.1,10447.46,10165.1,10447.46,118020],["2014-09-08",10419.22,10532.17,10334.51,10334.51,169780],["2014-09-09",10334.51,10447.46,10023.91,10108.62,199510],["2014-09-10",10023.91,10136.86,9854.5,10052.15,106750],["2014-09-11",10052.15,10052.15,9939.2,9995.68,76160],["2014-09-12",9995.68,10052.15,9826.26,9882.73,182330],["2014-09-15",9995.68,10560.4,9995.68,10560.4,645190],["2014-09-16",10729.82,11012.19,10588.64,10899.24,391110],["2014-09-17",10955.71,11238.08,10955.71,11153.37,556890],["2014-09-18",10814.53,11153.37,10588.64,10701.59,293460],["2014-09-19",10193.33,10588.64,10193.33,10447.46,362180],["2014-09-22",10306.28,10532.17,10306.28,10447.46,316310],["2014-09-23",10503.93,10503.93,10334.51,10334.51,225230],["2014-09-24",10193.33,10334.51,10165.1,10249.8,88840],["2014-09-25",10249.8,10390.99,10136.86,10249.8,185220],["2014-09-26",10193.33,10249.8,10165.1,10249.8,66340],["2014-09-29",10249.8,10278.04,10023.91,10249.8,157890],["2014-09-30",10165.1,10221.57,10108.62,10108.62,146370],["2014-10-01",10165.1,10221.57,10136.86,10221.57,395010],["2014-10-02",10249.8,10475.7,10249.8,10447.46,234870],["2014-10-03",10390.99,10447.46,10193.33,10447.46,200510],["2014-10-06",10334.51,10447.46,10306.28,10390.99,418340],["2014-10-07",10447.46,10447.46,10249.8,10278.04,107080],["2014-10-08",10419.22,10419.22,10249.8,10334.51,23510],["2014-10-09",10334.51,10419.22,10193.33,10193.33,103480],["2014-10-10",10193.33,10306.28,10108.62,10136.86,53230],["2014-10-13",10136.86,10136.86,10023.91,10136.86,12290],["2014-10-14",10052.15,10136.86,10023.91,10023.91,18350],["2014-10-15",10023.91,10306.28,9882.73,10306.28,35690],["2014-10-16",10306.28,10306.28,10023.91,10249.8,56370],["2014-10-17",10165.1,10165.1,10023.91,10136.86,32410],["2014-10-20",10136.86,10165.1,10108.62,10108.62,13880],["2014-10-21",10108.62,10108.62,10023.91,10108.62,3030],["2014-10-22",10023.91,10136.86,9967.44,10080.39,12550],["2014-10-23",10080.39,10080.39,9882.73,9882.73,22910],["2014-10-24",10165.1,10165.1,9882.73,10080.39,17170],["2014-10-27",10052.15,10080.39,9741.55,9882.73,71540],["2014-10-28",9882.73,10023.91,9656.84,10023.91,29470],["2014-10-29",10080.39,10165.1,10023.91,10108.62,30570],["2014-10-30",10165.1,10165.1,9882.73,10108.62,4850],["2014-10-31",10136.86,10136.86,9882.73,10080.39,13070],["2014-11-03",10404.61,10404.61,9726.69,10227.76,23170],["2014-11-04",10227.76,10257.24,10050.91,10109.86,58130],["2014-11-05",10286.71,10286.71,9815.11,10168.81,24730],["2014-11-06",10021.44,10198.29,9844.59,10198.29,7350],["2014-11-07",10021.44,10109.86,10021.44,10109.86,13510],["2014-11-10",10168.81,10316.18,10109.86,10139.34,90160],["2014-11-11",10257.24,10286.71,10050.91,10109.86,32570],["2014-11-12",10050.91,10139.34,10021.44,10139.34,9780],["2014-11-13",10168.81,10198.29,10050.91,10080.39,13050],["2014-11-14",10080.39,10109.86,10021.44,10080.39,39290],["2014-11-17",10021.44,10139.34,10021.44,10080.39,22770],["2014-11-18",10080.39,10139.34,10050.91,10109.86,72780],["2014-11-19",10080.39,10139.34,10021.44,10021.44,24720],["2014-11-20",10021.44,10168.81,10021.44,10168.81,9470],["2014-11-21",10168.81,10198.29,10109.86,10109.86,32080],["2014-11-24",10109.86,10109.86,10021.44,10109.86,14840],["2014-11-25",10109.86,10286.71,10080.39,10227.76,150040],["2014-11-26",10168.81,10168.81,10080.39,10080.39,46800],["2014-11-27",10080.39,10080.39,10080.39,10080.39,4020],["2014-11-28",10080.39,10080.39,9815.11,9874.06,20600],["2014-12-01",9874.06,9933.01,9726.69,9933.01,18320],["2014-12-02",9933.01,9933.01,9726.69,9844.59,34140],["2014-12-03",9756.16,9756.16,9726.69,9726.69,15390],["2014-12-04",9785.64,10021.44,9726.69,9726.69,19170],["2014-12-05",9962.49,9962.49,9726.69,9903.54,5190],["2014-12-08",10080.39,10080.39,9431.94,9726.69,44360],["2014-12-09",9726.69,9726.69,9402.47,9490.89,79600],["2014-12-10",9431.94,9579.31,9431.94,9520.36,7720],["2014-12-11",9667.74,9667.74,9166.67,9166.67,29890],["2014-12-12",9431.94,9431.94,9166.67,9372.99,31580],["2014-12-15",9431.94,9726.69,9284.57,9431.94,55890],["2014-12-16",9431.94,9431.94,8842.44,9137.19,225350],["2014-12-17",8871.92,9137.19,8518.22,9107.72,13970],["2014-12-18",9579.31,9579.31,8606.65,9255.09,48630],["2014-12-19",9402.47,9402.47,9255.09,9284.57,2160],["2014-12-22",9343.52,9549.84,9255.09,9284.57,58670],["2014-12-23",9255.09,9255.09,8842.44,9225.62,4710],["2014-12-24",9255.09,9431.94,8842.44,9431.94,154540],["2014-12-25",9431.94,9431.94,9431.94,9431.94,0],["2014-12-26",9284.57,9284.57,8989.82,9284.57,2990],["2014-12-29",9019.29,9284.57,8842.44,9137.19,39530],["2014-12-30",8842.44,9137.19,8842.44,9137.19,16160],["2014-12-31",8871.92,9107.72,8842.44,9048.77,9800],["2015-01-05",8989.82,9137.19,8842.44,9019.29,119260],["2015-01-06",8842.44,9019.29,8606.65,9019.29,25610],["2015-01-07",8842.44,8930.87,8842.44,8930.87,2530],["2015-01-08",8842.44,8960.34,8842.44,8960.34,12930],["2015-01-09",9048.77,9048.77,8842.44,9048.77,7490],["2015-01-12",9048.77,9048.77,8871.92,8960.34,10120],["2015-01-13",9019.29,9019.29,8842.44,8930.87,18750],["2015-01-14",8989.82,8989.82,8842.44,8842.44,29900],["2015-01-15",8960.34,8960.34,8842.44,8901.39,42420],["2015-01-16",8842.44,9402.47,8842.44,9255.09,264540],["2015-01-19",9255.09,9284.57,9048.77,9048.77,75000],["2015-01-20",9048.77,9137.19,9019.29,9048.77,121030],["2015-01-21",9019.29,9019.29,8842.44,8989.82,22200],["2015-01-22",8871.92,9137.19,8842.44,9137.19,78390],["2015-01-23",8989.82,9107.72,8842.44,9107.72,219350],["2015-01-26",9019.29,9019.29,8842.44,9019.29,269030],["2015-01-27",8989.82,8989.82,8695.07,8930.87,86180],["2015-01-28",8901.39,8901.39,8842.44,8842.44,12030],["2015-01-29",8871.92,8871.92,8842.44,8842.44,68890],["2015-01-30",8783.49,8842.44,8754.02,8754.02,3860],["2015-02-02",8754.02,8812.97,8754.02,8812.97,6990],["2015-02-03",8754.02,8842.44,8400.32,8783.49,12200],["2015-02-04",8665.6,8783.49,8606.65,8754.02,17300],["2015-02-05",8665.6,8695.07,8577.17,8695.07,51870],["2015-02-06",8636.12,8754.02,8606.65,8754.02,15220],["2015-02-09",8665.6,8695.07,8577.17,8695.07,27770],["2015-02-10",8636.12,8695.07,8606.65,8695.07,102100],["2015-02-11",8606.65,8636.12,8606.65,8606.65,26510],["2015-02-12",8606.65,8665.6,8606.65,8636.12,6750],["2015-02-13",8636.12,8636.12,8636.12,8636.12,7590],["2015-02-24",8636.12,8665.6,8547.7,8665.6,4080],["2015-02-25",8577.17,8606.65,8547.7,8577.17,5250],["2015-02-26",8577.17,8606.65,8547.7,8606.65,109860],["2015-02-27",8606.65,8606.65,8547.7,8577.17,67310],["2015-03-02",8547.7,8577.17,8518.22,8577.17,14460],["2015-03-03",8577.17,8577.17,8547.7,8577.17,8080],["2015-03-04",8547.7,8547.7,8547.7,8547.7,6570],["2015-03-05",8547.7,8547.7,8518.22,8547.7,33820],["2015-03-06",8547.7,8547.7,8518.22,8518.22,53440],["2015-03-09",8518.22,8518.22,8488.75,8518.22,60450],["2015-03-10",8488.75,8518.22,8459.27,8518.22,29840],["2015-03-11",8252.95,8547.7,8252.95,8488.75,30950],["2015-03-12",8488.75,8518.22,8459.27,8518.22,17480],["2015-03-13",8459.27,8488.75,8400.32,8459.27,127700],["2015-03-16",8459.27,8989.82,8311.9,8842.44,339130],["2015-03-17",8842.44,8842.44,8488.75,8488.75,19360],["2015-03-18",8488.75,8488.75,8341.37,8341.37,164420],["2015-03-19",8341.37,8400.32,8341.37,8341.37,64930],["2015-03-20",8341.37,8459.27,8341.37,8400.32,61780],["2015-03-23",8429.8,8488.75,8341.37,8400.32,324480],["2015-03-24",8400.32,8459.27,8370.85,8400.32,31590],["2015-03-25",8400.32,8429.8,8252.95,8429.8,29620],["2015-03-26",8282.42,8370.85,8252.95,8341.37,15190],["2015-03-27",8341.37,8547.7,8252.95,8252.95,71160],["2015-03-30",8252.95,8400.32,8223.47,8252.95,152340],["2015-03-31",8223.47,8223.47,8105.57,8223.47,10290],["2015-04-01",8400.32,8400.32,8400.32,8400.32,1010],["2015-04-02",8252.95,8252.95,8252.95,8252.95,1910],["2015-04-03",8223.47,8252.95,8076.1,8252.95,5600],["2015-04-06",8164.52,8223.47,8105.57,8223.47,4670],["2015-04-07",7987.67,8252.95,7987.67,8194.0,75710],["2015-04-08",8223.47,8400.32,8223.47,8400.32,1050],["2015-04-09",8017.15,8341.37,8017.15,8164.52,125930],["2015-04-10",8252.95,8252.95,8223.47,8223.47,4210],["2015-04-13",8223.47,8252.95,8223.47,8252.95,13200],["2015-04-14",8252.95,8400.32,8252.95,8341.37,7460],["2015-04-15",8282.42,8400.32,8223.47,8282.42,72920],["2015-04-16",8400.32,8400.32,8341.37,8370.85,31630],["2015-04-17",8400.32,8636.12,8400.32,8518.22,88780],["2015-04-20",8547.7,8577.17,8459.27,8459.27,41890],["2015-04-21",8164.52,8842.44,8164.52,8636.12,166200],["2015-04-22",8695.07,8695.07,8547.7,8636.12,120020],["2015-04-23",8695.07,8754.02,8636.12,8695.07,110050],["2015-04-24",8636.12,8695.07,8547.7,8695.07,56680],["2015-04-27",8665.6,8665.6,8547.7,8547.7,17540],["2015-05-04",8547.7,8547.7,8311.9,8400.32,21040],["2015-05-05",8400.32,8547.7,8252.95,8547.7,10760],["2015-05-06",8311.9,8577.17,8311.9,8547.7,80600],["2015-05-07",8547.7,8547.7,8547.7,8547.7,71700],["2015-05-08",8547.7,8577.17,8488.75,8547.7,40000],["2015-05-11",8547.7,8547.7,8488.75,8488.75,11910],["2015-05-12",8488.75,8488.75,8400.32,8400.32,5580],["2015-05-13",8400.32,8518.22,8252.95,8488.75,17390],["2015-05-14",8488.75,8488.75,8400.32,8429.8,86460],["2015-05-15",8400.32,8488.75,8400.32,8488.75,107120],["2015-05-18",8400.32,8400.32,8400.32,8400.32,13700],["2015-05-19",8400.32,8400.32,8252.95,8370.85,5120],["2015-05-20",8341.37,8370.85,8341.37,8370.85,5460],["2015-05-21",8400.32,8400.32,8341.37,8370.85,16760],["2015-05-22",8429.8,8695.07,8429.8,8695.07,263860],["2015-05-25",8842.44,9107.72,8812.97,9078.24,104460],["2015-05-26",9107.72,9284.57,8960.34,8989.82,63500],["2015-05-27",8842.44,8930.87,8842.44,8842.44,20070],["2015-05-28",8842.44,8842.44,8606.65,8695.07,42180],["2015-05-29",8695.07,8842.44,8695.07,8842.44,141450],["2015-06-01",8812.97,9078.24,8783.49,8989.82,244020],["2015-06-02",8989.82,9284.57,8960.34,9107.72,363930],["2015-06-03",8589.89,9595.09,8589.89,9534.17,293940],["2015-06-04",9534.17,9808.31,9534.17,9808.31,266310],["2015-06-05",9838.77,10021.54,9808.31,9991.07,232830],["2015-06-08",10173.84,10234.76,9960.61,9960.61,137050],["2015-06-09",9747.39,9747.39,9473.24,9473.24,46860],["2015-06-10",9473.24,9899.69,9473.24,9899.69,10620],["2015-06-11",9869.23,9991.07,9747.39,9869.23,261530],["2015-06-12",9442.78,9808.31,9442.78,9808.31,218710],["2015-06-15",9625.55,9838.77,9625.55,9747.39,53860],["2015-06-16",9747.39,9808.31,9747.39,9747.39,59180],["2015-06-17",9747.39,9808.31,9747.39,9808.31,52010],["2015-06-18",9747.39,9808.31,9747.39,9777.85,33080],["2015-06-19",9747.39,9777.85,9595.09,9747.39,20820],["2015-06-22",9595.09,9991.07,9595.09,9930.15,58220],["2015-06-23",9930.15,9991.07,9747.39,9991.07,8970],["2015-06-24",9991.07,9991.07,9869.23,9960.61,15040],["2015-06-25",9899.69,9899.69,9808.31,9899.69,39400],["2015-06-26",9808.31,9930.15,9747.39,9747.39,46820],["2015-06-29",9747.39,9930.15,9747.39,9899.69,63960],["2015-06-30",9899.69,9930.15,9808.31,9899.69,17070],["2015-07-01",9899.69,9991.07,9899.69,9899.69,183960],["2015-07-02",9899.69,10204.3,9899.69,10052.0,69340],["2015-07-03",10173.84,10326.14,10052.0,10326.14,63180],["2015-07-06",10661.21,10661.21,10356.6,10569.83,73020],["2015-07-07",10569.83,10996.27,10569.83,10996.27,127710],["2015-07-08",10965.81,10965.81,10661.21,10813.51,123570],["2015-07-09",10234.76,10813.51,10234.76,10661.21,15590],["2015-07-10",10661.21,10722.13,10661.21,10661.21,97230],["2015-07-13",10661.21,10661.21,10661.21,10661.21,33000],["2015-07-14",10630.75,10630.75,10204.3,10508.9,113120],["2015-07-15",10508.9,10539.37,10204.3,10356.6,125640],["2015-07-16",10204.3,10204.3,9899.69,9899.69,33250],["2015-07-17",9899.69,10539.37,9899.69,10539.37,4630],["2015-07-20",10447.98,10447.98,9899.69,9991.07,29320],["2015-07-21",10478.44,10508.9,10052.0,10508.9,13320],["2015-07-22",10508.9,10539.37,10478.44,10508.9,85350],["2015-07-23",10508.9,10691.67,10478.44,10508.9,209500],["2015-07-24",10813.51,10813.51,10630.75,10691.67,243900],["2015-07-27",10691.67,11422.72,10691.67,11422.72,516320],["2015-07-28",11666.41,11666.41,11209.5,11544.56,88830],["2015-07-29",11361.8,11483.64,11331.34,11392.26,211460],["2015-07-30",11300.88,11544.56,11270.42,11483.64,178170],["2015-07-31",11575.03,11575.03,11300.88,11300.88,145340],["2015-08-03",11300.88,11300.88,10661.21,11148.58,79880],["2015-08-04",11118.12,11239.96,11026.73,11026.73,154320],["2015-08-05",11026.73,11118.12,10965.81,11026.73,102770],["2015-08-06",11026.73,11057.2,10965.81,10965.81,95640],["2015-08-07",10965.81,11026.73,10965.81,10965.81,13120],["2015-08-10",10965.81,11270.42,10965.81,11270.42,155570],["2015-08-11",11270.42,11483.64,11239.96,11392.26,135740],["2015-08-12",11300.88,11605.49,11300.88,11544.56,212050],["2015-08-13",11514.1,11514.1,11422.72,11422.72,58960],["2015-08-14",11422.72,11422.72,11331.34,11361.8,10630],["2015-08-17",11361.8,11361.8,11331.34,11331.34,9990],["2015-08-18",11392.26,11483.64,11209.5,11361.8,80110],["2015-08-19",11727.33,11727.33,10965.81,11270.42,10880],["2015-08-20",11057.2,11118.12,10965.81,10996.27,61480],["2015-08-21",10965.81,11118.12,10356.6,10965.81,55970],["2015-08-24",10965.81,10996.27,10356.6,10661.21,62930],["2015-08-25",10630.75,10813.51,10630.75,10813.51,3800],["2015-08-26",10813.51,11239.96,10783.05,11118.12,23130],["2015-08-27",11118.12,11422.72,10813.51,11148.58,109840],["2015-08-28",11148.58,11270.42,11057.2,11209.5,113200],["2015-08-31",11361.8,11361.8,11057.2,11331.34,154230],["2015-09-01",11270.42,11544.56,11270.42,11453.18,241760],["2015-09-03",11453.18,11514.1,11392.26,11483.64,80410],["2015-09-04",11483.64,11483.64,11392.26,11422.72,136730],["2015-09-07",11422.72,11422.72,11270.42,11422.72,121510],["2015-09-08",11422.72,11422.72,11270.42,11331.34,174780],["2015-09-09",11361.8,12123.32,11361.8,12123.32,438080],["2015-09-10",11727.33,12123.32,11727.33,11940.55,201030],["2015-09-11",11940.55,11971.01,11696.87,11696.87,181240],["2015-09-14",11483.64,11879.63,11483.64,11727.33,195560],["2015-09-15",11727.33,11788.25,11605.49,11605.49,215100],["2015-09-16",11605.49,11727.33,11575.03,11666.41,267200],["2015-09-17",11666.41,12184.24,11605.49,12001.47,213460],["2015-09-18",12153.78,12488.84,12092.86,12245.16,287560],["2015-09-21",12336.54,12519.3,12306.08,12458.38,337280],["2015-09-22",12397.46,12397.46,11727.33,12184.24,438710],["2015-09-23",12336.54,12336.54,12214.7,12336.54,206730],["2015-09-24",12336.54,12610.69,12184.24,12519.3,380940],["2015-09-25",12488.84,12793.45,12488.84,12702.07,474160],["2015-09-28",12732.53,13098.06,12732.53,12945.75,580790],["2015-09-29",13098.06,13098.06,12641.15,12641.15,620810],["2015-09-30",12641.15,13250.36,12641.15,13098.06,642020],["2015-10-01",13280.82,13280.82,12945.75,13037.13,387200],["2015-10-02",12945.75,13219.9,12945.75,13098.06,604210],["2015-10-05",13250.36,13341.74,13037.13,13311.28,602270],["2015-10-06",13311.28,13402.66,13280.82,13372.2,425610],["2015-10-07",13372.2,13494.04,13372.2,13402.66,482080],["2015-10-08",13463.58,13585.42,13402.66,13554.96,482770],["2015-10-09",13554.96,13676.81,13372.2,13433.12,470830],["2015-10-12",13402.66,13615.89,13372.2,13524.5,1367093],["2015-10-13",13402.66,13554.96,13402.66,13554.96,458770],["2015-10-14",12823.91,13585.42,12823.91,13554.96,375700],["2015-10-15",13402.66,13463.58,13158.98,13158.98,9320],["2015-10-16",13250.36,13524.5,13219.9,13494.04,478930],["2015-10-19",13433.12,13494.04,13402.66,13463.58,238370],["2015-10-20",13402.66,13463.58,13402.66,13402.66,193920],["2015-10-21",13402.66,13463.58,13341.74,13402.66,119260],["2015-10-22",13402.66,13524.5,13402.66,13463.58,94850],["2015-10-23",13646.35,13646.35,13402.66,13463.58,1520],["2015-10-26",13744.07,13744.07,13681.74,13681.74,100690],["2015-10-27",12809.1,13681.74,12809.1,13525.91,41280],["2015-10-28",14429.72,14460.88,13712.91,14460.88,693500],["2015-10-29",14460.88,15458.19,14460.88,14897.2,401100],["2015-10-30",14928.37,15240.03,14803.71,15146.53,274530],["2015-11-02",14959.54,14959.54,14616.71,14679.04,521520],["2015-11-03",14647.88,14834.87,14647.88,14710.21,657030],["2015-11-04",15084.2,15084.2,14647.88,14866.04,283030],["2015-11-05",14585.55,14647.88,14492.05,14492.05,626400],["2015-11-06",14367.39,14523.22,14336.22,14492.05,308710],["2015-11-09",14492.05,14492.05,14336.22,14492.05,210600],["2015-11-10",14492.05,14647.88,14429.72,14492.05,212110],["2015-11-11",14492.05,14647.88,14398.55,14616.71,504130],["2015-11-12",14398.55,14647.88,14367.39,14585.55,420520],["2015-11-13",14367.39,14492.05,14305.06,14460.88,424090],["2015-11-16",14367.39,14398.55,14336.22,14367.39,440960],["2015-11-17",14336.22,14367.39,14242.72,14305.06,346840],["2015-11-18",14149.23,14273.89,13899.9,13899.9,504170],["2015-11-19",13931.07,14336.22,13931.07,14336.22,552920],["2015-11-20",14336.22,14367.39,14305.06,14367.39,601520],["2015-11-23",14367.39,14367.39,14273.89,14367.39,557460],["2015-11-24",14336.22,14866.04,14242.72,14554.38,505590],["2015-11-25",14710.21,15271.19,14710.21,15208.86,608680],["2015-11-26",15146.53,15427.02,15146.53,15364.69,555240],["2015-11-27",15458.19,15582.85,15427.02,15489.35,530760],["2015-11-30",15489.35,15582.85,15458.19,15489.35,515100],["2015-12-01",15489.35,15520.52,15115.36,15271.19,518220],["2015-12-02",14990.7,14990.7,14647.88,14647.88,400730],["2015-12-03",14336.22,14834.87,14180.39,14834.87,601000],["2015-12-04",14834.87,14834.87,14772.54,14834.87,638650],["2015-12-07",14679.04,14710.21,14336.22,14398.55,401090],["2015-12-08",14398.55,14492.05,14305.06,14398.55,616920],["2015-12-09",14398.55,14398.55,14242.72,14398.55,510490],["2015-12-10",14398.55,14398.55,13712.91,13931.07,304240],["2015-12-11",14492.05,14492.05,13744.07,13868.74,207260],["2015-12-14",13557.08,14305.06,13557.08,14024.56,512610],["2015-12-15",14180.39,14803.71,14149.23,14554.38,526000],["2015-12-16",15427.02,15567.27,15427.02,15567.27,89850],["2015-12-17",16548.99,16548.99,16034.75,16408.74,410880],["2015-12-18",16408.74,16595.74,16361.99,16408.74,565390],["2015-12-21",16408.74,16455.49,16408.74,16408.74,58450],["2015-12-22",16408.74,16502.24,16315.24,16502.24,420360],["2015-12-23",16361.99,16548.99,16361.99,16548.99,301500],["2015-12-24",16595.74,16595.74,16315.24,16315.24,115480],["2015-12-25",16502.24,16595.74,16408.74,16408.74,420780],["2015-12-28",16548.99,17250.21,16455.49,17250.21,503840],["2015-12-29",16829.48,16876.23,16081.5,16876.23,657400],["2015-12-30",16735.98,16922.98,16735.98,16922.98,645870],["2015-12-31",16922.98,16922.98,16782.73,16922.98,517920],["2016-01-04",16876.23,16922.98,16455.49,16922.98,441860],["2016-01-05",16829.48,16922.98,16595.74,16922.98,389830],["2016-01-06",16782.73,16829.48,16502.24,16782.73,355260],["2016-01-07",16829.48,16876.23,16595.74,16782.73,398940],["2016-01-08",16782.73,16922.98,16782.73,16829.48,450280],["2016-01-11",16829.48,16922.98,16642.48,16735.98,412650],["2016-01-12",16829.48,16876.23,16642.48,16829.48,433480],["2016-01-13",16829.48,16876.23,16829.48,16829.48,465790],["2016-01-14",16829.48,16829.48,16735.98,16829.48,321820],["2016-01-15",16782.73,16829.48,16689.23,16782.73,405790],["2016-01-18",16782.73,16782.73,16642.48,16735.98,510660],["2016-01-19",16735.98,16922.98,16642.48,16922.98,402190],["2016-01-20",16922.98,16922.98,16642.48,16876.23,530360],["2016-01-21",16829.48,16969.72,16782.73,16922.98,629560],["2016-01-22",16829.48,16876.23,16642.48,16829.48,269790],["2016-01-25",16829.48,16876.23,16642.48,16829.48,427320],["2016-01-26",16642.48,16829.48,16642.48,16782.73,408790],["2016-01-27",16829.48,16829.48,16642.48,16829.48,350810],["2016-01-28",16782.73,16782.73,16642.48,16782.73,293710],["2016-01-29",16829.48,16829.48,16735.98,16782.73,353320],["2016-02-01",16829.48,16829.48,16642.48,16642.48,354120],["2016-02-02",16735.98,16782.73,16642.48,16735.98,290000],["2016-02-03",16642.48,16782.73,16642.48,16782.73,250400],["2016-02-04",16782.73,16782.73,16642.48,16735.98,410180],["2016-02-05",16829.48,16829.48,16689.23,16735.98,342560],["2016-02-15",16689.23,16735.98,16689.23,16735.98,358960],["2016-02-16",16735.98,16735.98,16689.23,16735.98,470130],["2016-02-17",16689.23,16735.98,16642.48,16735.98,411920],["2016-02-18",16689.23,16689.23,16642.48,16689.23,418000],["2016-02-19",16735.98,16735.98,16595.74,16735.98,432320],["2016-02-22",16689.23,16829.48,16642.48,16735.98,533750],["2016-02-23",16689.23,16735.98,16642.48,16735.98,600000],["2016-02-24",16735.98,16735.98,16642.48,16735.98,525440],["2016-02-25",16689.23,16969.72,16689.23,16735.98,348890],["2016-02-26",16642.48,16689.23,16642.48,16689.23,458800],["2016-02-29",16689.23,16735.98,16642.48,16735.98,449310],["2016-03-01",16735.98,17904.69,16735.98,16829.48,500470],["2016-03-02",16829.48,16829.48,15754.26,15754.26,589060],["2016-03-03",16642.48,16735.98,16595.74,16735.98,301840],["2016-03-04",16689.23,17063.22,16595.74,16735.98,380040],["2016-03-07",16689.23,16689.23,16455.49,16455.49,336230],["2016-03-08",16502.24,16595.74,16361.99,16548.99,172700],["2016-03-09",16548.99,16595.74,16455.49,16548.99,130610],["2016-03-10",16642.48,16689.23,16548.99,16689.23,232010],["2016-03-11",16548.99,16689.23,16502.24,16642.48,72840],["2016-03-14",16642.48,16689.23,16595.74,16689.23,196910],["2016-03-15",16689.23,16689.23,16642.48,16689.23,221750],["2016-03-16",16548.99,16689.23,16548.99,16642.48,13610],["2016-03-17",16689.23,16735.98,16548.99,16735.98,108270],["2016-03-18",16735.98,16969.72,16502.24,16502.24,2619320],["2016-03-21",16361.99,16502.24,16268.5,16361.99,125510],["2016-03-22",16268.5,16689.23,16268.5,16502.24,180600],["2016-03-23",16642.48,17016.47,16642.48,16876.23,266040],["2016-03-24",17156.72,17764.45,17063.22,17577.45,515300],["2016-03-25",17764.45,17764.45,17624.2,17670.95,510980],["2016-03-28",17764.45,18091.69,17764.45,18044.94,637420],["2016-03-29",18185.19,18231.93,17764.45,17764.45,218510],["2016-03-30",17717.7,18231.93,17717.7,18185.19,669500],["2016-03-31",18372.18,18792.92,18372.18,18559.17,422370],["2016-04-01",18886.41,18886.41,18559.17,18699.42,288190],["2016-04-04",18652.67,18699.42,18465.68,18559.17,503670],["2016-04-05",18372.18,18605.92,18372.18,18465.68,318940],["2016-04-06",18512.43,18699.42,18465.68,18652.67,356250],["2016-04-07",18699.42,18933.16,18652.67,18933.16,427350],["2016-04-08",18699.42,19634.39,18699.42,19634.39,474200],["2016-04-11",19634.39,20335.62,19634.39,20242.12,637040],["2016-04-12",19868.13,21036.85,19868.13,21036.85,443870],["2016-04-13",19587.64,20569.36,19587.64,20008.38,539980],["2016-04-14",19868.13,20522.61,19868.13,20429.12,556230],["2016-04-15",20569.36,20756.36,20522.61,20569.36,524540],["2016-04-19",20803.1,20803.1,19868.13,20008.38,445170],["2016-04-20",20008.38,20288.87,19868.13,20055.13,730980],["2016-04-21",20055.13,20335.62,20055.13,20335.62,662420],["2016-04-22",20335.62,20616.11,20335.62,20569.36,911330],["2016-04-25",20569.36,20803.1,20475.86,20569.36,723870],["2016-04-26",20616.11,20756.36,20569.36,20709.61,606990],["2016-04-27",20616.11,20803.1,20616.11,20756.36,625500],["2016-04-28",20803.1,21036.85,20616.11,20943.35,463640],["2016-04-29",20756.36,22392.56,20709.61,22392.56,181340],["2016-05-04",21036.85,22439.3,21036.85,22392.56,700390],["2016-05-05",22205.56,22673.05,22205.56,22439.3,513640],["2016-05-06",22205.56,22205.56,21925.07,21925.07,627340],["2016-05-09",20662.86,22392.56,20662.86,22345.81,570210],["2016-05-10",20803.1,21971.82,20803.1,21878.32,206390],["2016-05-11",22205.56,22205.56,21317.34,21925.07,801760],["2016-05-12",21971.82,22205.56,21504.33,21971.82,543460],["2016-05-13",21784.82,22392.56,21784.82,22392.56,604480],["2016-05-16",21971.82,21971.82,21878.32,21878.32,1450970],["2016-05-17",21784.82,21831.57,21738.08,21738.08,1207540],["2016-05-18",21738.08,21971.82,21644.58,21971.82,1418100],["2016-05-19",21971.82,21971.82,20803.1,21738.08,1484150],["2016-05-20",21925.07,21925.07,21597.83,21738.08,1362470],["2016-05-23",21738.08,21878.32,21644.58,21831.57,722580],["2016-05-24",21831.57,21878.32,21784.82,21878.32,338140],["2016-05-25",21784.82,21878.32,21691.33,21878.32,688620],["2016-05-26",21784.82,21878.32,21644.58,21784.82,597230],["2016-05-27",21738.08,21925.07,21738.08,21925.07,541540],["2016-05-30",21691.33,21971.82,21691.33,21925.07,1197220],["2016-05-31",21878.32,21878.32,21831.57,21878.32,102050],["2016-06-01",21878.32,21878.32,21036.85,21878.32,2140],["2016-06-02",21223.84,21831.57,21223.84,21831.57,21010],["2016-06-03",21551.08,21831.57,21504.33,21504.33,23900],["2016-06-06",21504.33,21738.08,21504.33,21738.08,15530],["2016-06-07",21551.08,21878.32,21504.33,21831.57,187670],["2016-06-08",21691.33,22158.81,21691.33,21738.08,287130],["2016-06-09",21831.57,22018.57,21784.82,21971.82,170030],["2016-06-10",21971.82,21971.82,21784.82,21784.82,55670],["2016-06-13",21644.58,21738.08,21410.84,21410.84,34360],["2016-06-14",21738.08,22813.29,21551.08,22158.81,54960],["2016-06-15",22158.81,22158.81,22158.81,22158.81,4300],["2016-06-16",21597.83,22065.32,21504.33,22065.32,41760],["2016-06-17",22205.56,22439.3,20569.36,20569.36,78790],["2016-06-20",21083.6,21504.33,20569.36,21504.33,145540],["2016-06-21",21177.09,21504.33,20569.36,21504.33,130590],["2016-06-22",21036.85,21410.84,20896.6,21410.84,51510],["2016-06-23",21317.34,21364.09,20662.86,21364.09,1360],["2016-06-24",20662.86,21410.84,20569.36,21410.84,92830],["2016-06-27",20803.1,21504.33,20803.1,21504.33,49400],["2016-06-28",20382.37,21036.85,20335.62,20616.11,2060],["2016-06-29",19681.14,21504.33,19681.14,21504.33,57020],["2016-06-30",21410.84,22626.3,21410.84,22626.3,75861],["2016-07-01",22626.3,22626.3,21223.84,21738.08,288760],["2016-07-04",21504.33,21551.08,21270.59,21504.33,198480],["2016-07-05",21504.33,21971.82,21457.58,21504.33,56500],["2016-07-06",21504.33,21738.08,21410.84,21504.33,152680],["2016-07-07",21504.33,21551.08,21364.09,21504.33,160070],["2016-07-08",21270.59,21738.08,21223.84,21457.58,6180],["2016-07-11",21083.6,21738.08,21083.6,21504.33,37480],["2016-07-12",20616.11,21504.33,20569.36,21504.33,710],["2016-07-13",21130.34,21504.33,21130.34,21410.84,20590],["2016-07-14",21036.85,21036.85,21036.85,21036.85,25800],["2016-07-15",21738.08,21925.07,21738.08,21925.07,50],["2016-07-18",21691.33,21738.08,21691.33,21738.08,57000],["2016-07-19",21270.59,21270.59,20990.1,21270.59,130000],["2016-07-20",20429.12,21223.84,20429.12,21223.84,60870],["2016-07-21",21270.59,21504.33,21270.59,21504.33,31000],["2016-07-22",21317.34,21317.34,20569.36,21270.59,158320],["2016-07-25",21410.84,21410.84,21223.84,21270.59,49000],["2016-07-26",21223.84,21270.59,20569.36,21223.84,244200],["2016-07-27",21223.84,21270.59,21223.84,21270.59,176200],["2016-07-28",21270.59,21270.59,21270.59,21270.59,0],["2016-07-29",21036.85,21457.58,20803.1,21457.58,2560],["2016-08-01",19961.63,21457.58,19961.63,21457.58,150],["2016-08-02",21457.58,21457.58,21457.58,21457.58,0],["2016-08-03",20990.1,21504.33,20990.1,21410.84,122150],["2016-08-04",21270.59,21270.59,21036.85,21130.34,114050],["2016-08-05",21083.6,21130.34,21036.85,21130.34,113010],["2016-08-08",20896.6,20943.35,20335.62,20943.35,103030],["2016-08-09",20709.61,20756.36,19868.13,20335.62,137850],["2016-08-10",20242.12,21738.08,19774.64,21738.08,301220],["2016-08-11",21410.84,21925.07,21270.59,21878.32,279440],["2016-08-12",21831.57,21971.82,21738.08,21878.32,263550],["2016-08-15",21878.32,21878.32,21691.33,21784.82,82600],["2016-08-16",21738.08,21878.32,20803.1,21784.82,152280],["2016-08-17",21504.33,21971.82,21504.33,21878.32,156590],["2016-08-18",21925.07,22065.32,21597.83,21878.32,248700],["2016-08-19",21738.08,21925.07,21738.08,21784.82,142420],["2016-08-22",21036.85,21971.82,20288.87,21971.82,1011600],["2016-08-23",21036.85,21738.08,20569.36,21504.33,1001050],["2016-08-24",21504.33,21878.32,21504.33,21878.32,505500],["2016-08-25",21878.32,21878.32,21130.34,21410.84,1020600],["2016-08-26",21364.09,21504.33,21270.59,21457.58,615800],["2016-08-29",21504.33,21504.33,20101.88,21270.59,5100],["2016-08-30",20148.62,21036.85,20101.88,21036.85,2600],["2016-08-31",21036.85,21270.59,20990.1,21036.85,18400],["2016-09-01",20990.1,21223.84,20990.1,21036.85,4170],["2016-09-05",20990.1,21036.85,20990.1,20990.1,3070],["2016-09-06",20803.1,20990.1,20803.1,20803.1,3590],["2016-09-07",20943.35,20943.35,20943.35,20943.35,3500],["2016-09-08",21278.06,21278.06,21278.06,21278.06,30],["2016-09-09",20799.9,21325.88,20799.9,20799.9,29430],["2016-09-12",20799.9,20799.9,20560.82,20799.9,1500],["2016-09-13",20560.82,20799.9,20321.74,20799.9,16490],["2016-09-14",20560.82,20775.99,20082.66,20775.99,29540],["2016-09-15",20775.99,20775.99,20775.99,20775.99,0],["2016-09-16",19389.33,20752.09,19341.52,19341.52,118530],["2016-09-19",18313.48,20608.64,18026.58,19126.35,462730],["2016-09-20",19604.51,20465.19,19604.51,20441.28,6110],["2016-09-21",20082.66,20321.74,19604.51,20082.66,13450],["2016-09-22",20082.66,20417.38,19556.69,20082.66,12770],["2016-09-23",19604.51,19700.14,19174.16,19174.16,7750],["2016-09-26",19174.16,19604.51,19174.16,19580.6,3560],["2016-09-27",19508.87,19580.6,19174.16,19580.6,13590],["2016-09-28",19556.69,20919.44,19174.16,20560.82,31740],["2016-09-29",20728.18,20752.09,19987.03,20513.01,15740],["2016-09-30",20752.09,20752.09,20417.38,20513.01,16980],["2016-10-03",20513.01,21278.06,20082.66,21230.25,57400],["2016-10-04",20799.9,20799.9,20082.66,20513.01,9280],["2016-10-05",20752.09,20752.09,20513.01,20704.27,8940],["2016-10-06",20799.9,22138.75,20513.01,21278.06,49710],["2016-10-07",20847.72,22473.46,20847.72,21995.3,10480],["2016-10-10",23166.79,23166.79,21517.14,21564.96,2430],["2016-10-11",21182.43,22377.83,20799.9,21038.98,9940],["2016-10-12",22425.64,22425.64,20895.53,21517.14,6380],["2016-10-13",21517.14,21564.96,21325.88,21564.96,9480],["2016-10-14",20943.35,21278.06,20943.35,21230.25,11050],["2016-10-17",20943.35,21134.61,20799.9,21134.61,3120],["2016-10-18",20943.35,20943.35,20943.35,20943.35,10],["2016-10-19",21517.14,21517.14,20943.35,21278.06,13750],["2016-10-20",21086.8,21230.25,21086.8,21230.25,88350],["2016-10-21",21278.06,21469.32,21038.98,21230.25,7540],["2016-10-24",21278.06,21278.06,21230.25,21230.25,14030],["2016-10-25",20943.35,21182.43,20943.35,21038.98,131800],["2016-10-26",21038.98,21038.98,19843.59,21038.98,84060],["2016-10-27",20943.35,21995.3,20943.35,21995.3,99900],["2016-10-28",21612.77,21756.22,21278.06,21756.22,1100],["2016-10-31",21469.32,21517.14,20560.82,20560.82,93020],["2016-11-01",21038.98,21517.14,21038.98,21278.06,235190],["2016-11-02",20656.46,21517.14,20656.46,21421.51,213670],["2016-11-03",21278.06,21278.06,21278.06,21278.06,10],["2016-11-04",21278.06,21278.06,21278.06,21278.06,0],["2016-11-07",21230.25,21278.06,21230.25,21278.06,144520],["2016-11-08",21230.25,21230.25,21182.43,21182.43,144300],["2016-11-09",21182.43,21182.43,20847.72,21086.8,286190],["2016-11-10",21086.8,21086.8,21086.8,21086.8,0],["2016-11-11",21038.98,21038.98,19843.59,19843.59,63030],["2016-11-14",20799.9,20991.17,19891.4,19891.4,118920],["2016-11-15",20656.46,20656.46,19269.79,19269.79,161510],["2016-11-16",20465.19,20465.19,19174.16,20034.85,1830],["2016-11-17",20034.85,20823.81,19628.41,20489.1,4440],["2016-11-18",19628.41,20273.93,19628.41,20082.66,10520],["2016-11-21",20178.3,20178.3,19365.43,20082.66,5750],["2016-11-22",21038.98,21038.98,20058.76,20058.76,1070],["2016-11-23",19963.12,20273.93,19963.12,20058.76,109370],["2016-11-24",19987.03,20010.94,19269.79,19987.03,81080],["2016-11-25",19963.12,19987.03,19939.22,19939.22,100490],["2016-11-28",19150.26,19987.03,18648.19,18648.19,163810],["2016-11-29",19126.35,19891.4,17835.32,19030.72,62950],["2016-11-30",18409.11,19078.53,18409.11,19054.62,10090],["2016-12-01",19126.35,19126.35,19126.35,19126.35,1380],["2016-12-02",19174.16,19365.43,18074.4,18170.03,19920],["2016-12-05",18098.31,18098.31,17452.79,17452.79,265250],["2016-12-06",17070.26,17213.71,16879.0,17070.26,20740],["2016-12-07",16305.21,17596.24,15922.68,15922.68,91920],["2016-12-08",15922.68,17022.45,15779.24,15779.24,370740],["2016-12-09",16855.09,16879.0,15779.24,16066.13,41010],["2016-12-12",16233.49,16711.65,15850.96,15850.96,28060],["2016-12-13",16257.4,16711.65,16257.4,16257.4,168930],["2016-12-14",15803.14,16496.47,15803.14,16496.47,18900],["2016-12-15",16257.4,16353.03,15827.05,15827.05,61440],["2016-12-16",15827.05,16639.92,15827.05,16257.4,1175700],["2016-12-19",17165.9,17381.07,17165.9,17381.07,519800],["2016-12-20",17381.07,18576.46,17381.07,17930.95,144910],["2016-12-21",17930.95,18217.85,17691.87,17691.87,288960],["2016-12-22",17644.06,18265.66,17644.06,18217.85,169270],["2016-12-23",18217.85,19126.35,18217.85,19126.35,28820],["2016-12-26",18409.11,18409.11,18265.66,18265.66,13410],["2016-12-27",18265.66,19102.44,18265.66,19030.72,19830],["2016-12-28",19078.53,19078.53,18648.19,18958.99,65830],["2016-12-29",18935.08,19030.72,18217.85,18289.57,12700],["2016-12-30",18289.57,19030.72,18289.57,18743.82,4740],["2017-01-03",18361.29,18863.36,18313.48,18863.36,10540],["2017-01-04",18170.03,18743.82,18170.03,18361.29,460],["2017-01-05",18361.29,18504.74,18170.03,18361.29,367140],["2017-01-06",18361.29,19126.35,18361.29,19126.35,161020],["2017-01-09",19102.44,19126.35,19054.62,19054.62,105250],["2017-01-10",19054.62,19054.62,19054.62,19054.62,0],["2017-01-11",18624.28,18863.36,18170.03,18791.64,161730],["2017-01-12",19078.53,19078.53,18791.64,18935.08,113310],["2017-01-13",18743.82,18839.45,18409.11,18839.45,132950],["2017-01-16",18600.37,18815.54,18600.37,18815.54,185060],["2017-01-17",18791.64,18791.64,18600.37,18648.19,119800],["2017-01-18",19078.53,19556.69,18313.48,18887.27,217300],["2017-01-19",18887.27,19126.35,18887.27,19126.35,20],["2017-01-20",18648.19,18887.27,18648.19,18887.27,140],["2017-01-23",19078.53,19126.35,18409.11,18648.19,28350],["2017-01-24",18600.37,18600.37,18600.37,18600.37,1200],["2017-01-25",19078.53,19078.53,19078.53,19078.53,10],["2017-02-02",18743.82,19126.35,18648.19,18791.64,613040],["2017-02-03",18791.64,19365.43,18696.0,19030.72,468840],["2017-02-06",19174.16,19221.98,18170.03,18982.9,131520],["2017-02-07",19006.81,19006.81,18600.37,18982.9,65600],["2017-02-08",18791.64,18863.36,18648.19,18839.45,109800],["2017-02-09",18456.93,18815.54,18456.93,18815.54,4690],["2017-02-10",18815.54,19078.53,18241.75,18815.54,97320],["2017-02-13",18791.64,18887.27,18791.64,18887.27,50200],["2017-02-14",18887.27,18887.27,18648.19,18791.64,420560],["2017-02-15",18767.73,18863.36,18743.82,18767.73,331010],["2017-02-16",18791.64,18815.54,18648.19,18767.73,196100],["2017-02-17",18815.54,18815.54,18767.73,18815.54,104000],["2017-02-20",17787.5,18839.45,17787.5,18791.64,100890],["2017-02-21",18791.64,18839.45,18648.19,18648.19,194730],["2017-02-22",18600.37,18648.19,18456.93,18648.19,6310],["2017-02-23",18624.28,19078.53,18361.29,18648.19,2450],["2017-02-24",18409.11,18648.19,18409.11,18648.19,3300],["2017-02-27",18074.4,19078.53,18074.4,19078.53,2010],["2017-02-28",18289.57,18552.56,18170.03,18193.94,15000],["2017-03-01",18122.21,18887.27,18122.21,18791.64,5840],["2017-03-02",18122.21,18791.64,18122.21,18409.11,96500],["2017-03-03",17978.77,18648.19,17978.77,18456.93,57510],["2017-03-06",18385.2,18456.93,17930.95,18409.11,39750],["2017-03-07",18337.39,18409.11,18170.03,18409.11,18530],["2017-03-08",18170.03,18648.19,18170.03,18409.11,3890],["2017-03-09",17978.77,18624.28,17978.77,18624.28,13010],["2017-03-10",18026.58,18887.27,18026.58,18170.03,67230],["2017-03-13",19006.81,19006.81,19006.81,19006.81,20],["2017-03-14",18361.29,18887.27,18170.03,18504.74,1590],["2017-03-15",18504.74,18887.27,18170.03,18887.27,107070],["2017-03-16",18170.03,18648.19,18170.03,18648.19,510],["2017-03-17",18648.19,18648.19,18648.19,18648.19,0],["2017-03-20",18863.36,18863.36,18050.49,18839.45,30],["2017-03-21",18170.03,18815.54,18026.58,18815.54,2520],["2017-03-22",18791.64,18815.54,17500.61,18265.66,121290],["2017-03-23",18313.48,18887.27,18313.48,18887.27,170940],["2017-03-24",18409.11,18863.36,18409.11,18839.45,132010],["2017-03-27",18767.73,18815.54,18767.73,18815.54,100030],["2017-03-28",18217.85,18887.27,18217.85,18696.0,77820],["2017-03-29",18170.03,18767.73,18170.03,18767.73,37500],["2017-03-30",18193.94,18648.19,18170.03,18409.11,4100],["2017-03-31",18815.54,18815.54,18265.66,18648.19,62180],["2017-04-03",18719.91,18815.54,18170.03,18600.37,69040],["2017-04-04",18552.56,18600.37,18552.56,18600.37,400],["2017-04-05",18504.74,18696.0,18409.11,18504.74,10030],["2017-04-07",18241.75,18648.19,18217.85,18504.74,86150],["2017-04-10",17261.53,18958.99,17261.53,18504.74,9170],["2017-04-11",18409.11,19556.69,18409.11,18863.36,35640],["2017-04-12",18696.0,19317.61,18696.0,19269.79,42270],["2017-04-13",19293.7,19556.69,19293.7,19508.87,49520],["2017-04-14",18193.94,19604.51,18193.94,19461.06,12400],["2017-04-17",19700.14,19843.59,19126.35,19604.51,51610],["2017-04-18",19843.59,20082.66,19604.51,19987.03,12470],["2017-04-19",20202.2,20799.9,20202.2,20799.9,69110],["2017-04-20",21899.67,21899.67,20465.19,20799.9,12330],["2017-04-21",21517.14,21517.14,20321.74,20991.17,19150],["2017-04-24",21278.06,21278.06,20560.82,21134.61,53530],["2017-04-25",21234.31,22580.14,21234.31,22430.6,156130],["2017-04-26",22430.6,22679.83,22181.38,22530.3,284700],["2017-04-27",22580.14,22929.06,21433.69,22829.37,286100],["2017-04-28",22430.6,22779.52,22430.6,22430.6,1160],["2017-05-03",22131.53,22929.06,22131.53,22929.06,231570],["2017-05-04",22929.06,22929.06,22629.99,22679.83,20290],["2017-05-05",22679.83,22929.06,22430.6,22904.14,237490],["2017-05-08",22679.83,22679.83,21682.92,22679.83,52810],["2017-05-09",22929.06,23178.29,22131.53,22829.37,63340],["2017-05-10",21981.99,22779.52,21981.99,22779.52,61610],["2017-05-11",22779.52,22779.52,22779.52,22779.52,0],["2017-05-12",22580.14,22629.99,21433.69,22430.6,104890],["2017-05-15",20960.15,22430.6,20935.23,22430.6,50860],["2017-05-16",22281.07,22380.76,22181.38,22330.91,256300],["2017-05-17",22330.91,23826.29,22330.91,23427.52,297090],["2017-05-18",23626.9,25022.59,23402.6,24424.44,8170],["2017-05-19",24773.36,24773.36,23377.67,24424.44,160440],["2017-05-22",24424.44,24623.82,24424.44,24623.82,27860],["2017-05-23",24623.82,24623.82,24573.97,24573.97,19470],["2017-05-24",24922.89,24922.89,24524.13,24524.13,250],["2017-05-25",24175.21,24175.21,24075.52,24175.21,20000],["2017-05-26",24225.05,24274.9,24125.36,24225.05,40200],["2017-05-29",24175.21,24225.05,22978.91,24225.05,12010],["2017-05-30",24424.44,24424.44,24175.21,24424.44,1210],["2017-05-31",24424.44,24424.44,24399.51,24424.44,3740],["2017-06-01",24424.44,24424.44,23975.82,24175.21,17820],["2017-06-02",24922.89,24922.89,24922.89,24922.89,10],["2017-06-05",24075.52,24673.66,24075.52,24175.21,24530],["2017-06-06",24673.66,25421.35,24225.05,25022.59,233870],["2017-06-07",26169.04,26169.04,25022.59,25321.66,70630],["2017-06-08",25321.66,25321.66,25022.59,25072.43,30750],["2017-06-09",25072.43,25122.28,24972.74,25122.28,17190],["2017-06-12",25122.28,26169.04,24922.89,25321.66,54490],["2017-06-13",25022.59,25172.12,24922.89,25072.43,19230],["2017-06-14",24922.89,25172.12,24922.89,25122.28,101810],["2017-06-15",24972.74,26169.04,24972.74,25172.12,75010],["2017-06-16",25172.12,26169.04,25172.12,26169.04,114390],["2017-06-19",26119.19,26119.19,25221.97,25869.96,62310],["2017-06-20",25919.81,25919.81,25271.81,25820.12,126160],["2017-06-21",25570.89,25869.96,25570.89,25770.27,85310],["2017-06-22",25670.58,25869.96,25271.81,25820.12,69740],["2017-06-23",25820.12,25820.12,25271.81,25820.12,128110],["2017-06-26",25221.97,25720.43,25221.97,25720.43,2030],["2017-06-27",25221.97,25720.43,25221.97,25670.58,69790],["2017-06-28",25670.58,25670.58,25670.58,25670.58,1000],["2017-06-29",25670.58,25720.43,25471.2,25670.58,144860],["2017-06-30",25770.27,25770.27,25321.66,25321.66,49130],["2017-07-03",26169.04,26169.04,25072.43,25919.81,16020],["2017-07-04",25820.12,25869.96,25820.12,25869.96,1010],["2017-07-05",25072.43,25670.58,25072.43,25670.58,2710],["2017-07-06",25620.73,25620.73,25072.43,25620.73,107140],["2017-07-07",25820.12,26916.73,25421.35,26418.27,111210],["2017-07-10",25919.81,27415.18,25471.2,26368.42,11730],["2017-07-11",26318.58,26916.73,24698.59,26418.27,66240],["2017-07-12",26418.27,26418.27,26418.27,26418.27,15300],["2017-07-13",26418.27,26567.8,26169.04,26517.96,60360],["2017-07-14",24698.59,26517.96,24698.59,26517.96,24730],["2017-07-17",25969.66,26517.96,25969.66,26517.96,5630],["2017-07-18",26517.96,26517.96,26517.96,26517.96,0],["2017-07-19",26019.5,26418.27,26019.5,26368.42,27490],["2017-07-20",26368.42,26368.42,26218.88,26368.42,5320],["2017-07-21",26169.04,27415.18,26169.04,26418.27,24800],["2017-07-24",26916.73,26916.73,26418.27,26617.65,10940],["2017-07-25",25919.81,25919.81,25321.66,25321.66,22413987],["2017-07-26",24922.89,24922.89,23577.06,24873.05,3440],["2017-07-27",23975.82,23975.82,23925.98,23975.82,8410],["2017-07-28",23975.82,23975.82,22380.76,23676.75,260],["2017-07-31",23626.9,23626.9,23427.52,23626.9,1060],["2017-08-01",23626.9,23826.29,23626.9,23676.75,7900],["2017-08-02",23676.75,23726.59,23676.75,23726.59,7020],["2017-08-03",25271.81,25271.81,23751.52,23751.52,2400],["2017-08-04",23327.83,24698.59,23327.83,24125.36,8360],["2017-08-07",23726.59,23950.9,23003.83,23028.75,6100],["2017-08-08",23028.75,23028.75,22929.06,23028.75,5800],["2017-08-09",23178.29,23178.29,22929.06,22929.06,2150],["2017-08-10",22904.14,22904.14,22430.6,22430.6,1590],["2017-08-11",23751.52,23751.52,23751.52,23751.52,10],["2017-08-14",23751.52,23751.52,23751.52,23751.52,22409757],["2017-08-15",23751.52,23751.52,23751.52,23751.52,22409757],["2017-08-16",23751.52,23751.52,23751.52,23751.52,20],["2017-08-17",22430.6,22430.6,22430.6,22430.6,1370],["2017-08-18",22430.6,22430.6,22430.6,22430.6,250],["2017-08-21",23626.9,23626.9,23626.9,23626.9,30],["2017-08-22",22206.3,23103.52,22181.38,22181.38,1230],["2017-08-23",23402.6,23402.6,22430.6,22430.6,30],["2017-08-24",23901.05,23901.05,23377.67,23377.67,80],["2017-08-25",21932.15,22904.14,21932.15,22904.14,5020],["2017-08-28",23302.91,23302.91,23302.91,23302.91,50],["2017-08-29",23103.52,23103.52,21757.69,21832.45,760],["2017-08-30",22405.68,22405.68,21433.69,22355.84,970],["2017-08-31",21433.69,22929.06,21433.69,22430.6,1910],["2017-09-01",23302.91,23302.91,21309.07,22605.06,2070],["2017-09-05",21682.92,21682.92,21034.92,21034.92,5310],["2017-09-06",19589.39,21608.15,19589.39,20910.31,23410],["2017-09-07",21682.92,21682.92,20237.39,20910.31,2880],["2017-09-08",20835.54,20885.38,20835.54,20885.38,290],["2017-09-11",20436.77,20885.38,19938.31,19938.31,10640],["2017-09-12",20785.69,20785.69,19938.31,20411.85,4110],["2017-09-13",19863.55,20312.16,19863.55,20312.16,2130],["2017-09-14",20312.16,20312.16,20187.54,20187.54,1110],["2017-09-15",21433.69,21433.69,20337.08,20337.08,4220],["2017-09-18",20337.08,20337.08,20337.08,20337.08,22409757],["2017-09-19",20337.08,20337.08,20337.08,20337.08,1000],["2017-09-20",19689.09,20337.08,19689.09,20337.08,20],["2017-09-21",20287.24,20287.24,19763.85,19763.85,960],["2017-09-22",19738.93,20237.39,19738.93,20237.39,5540],["2017-09-25",20212.47,20212.47,20212.47,20212.47,350],["2017-09-26",21358.92,21358.92,20212.47,20910.31,5870],["2017-09-27",19689.09,20710.92,19689.09,20686.0,3320],["2017-09-28",19738.93,20611.23,19738.93,20611.23,5630],["2017-09-29",20611.23,20611.23,20611.23,20611.23,22409757],["2017-10-02",20611.23,20611.23,20611.23,20611.23,22409757],["2017-10-03",19714.01,19888.47,19689.09,19888.47,5240],["2017-10-04",19689.09,20187.54,19664.16,20187.54,1810],["2017-10-05",19888.47,19888.47,19888.47,19888.47,20],["2017-10-06",19340.17,19738.93,19240.47,19689.09,1520],["2017-10-09",19689.09,19689.09,19689.09,19689.09,22409757],["2017-10-10",19439.86,19689.09,19439.86,19689.09,250],["2017-10-11",19439.86,19938.31,19439.86,19938.31,1800],["2017-10-12",20187.54,20187.54,20162.62,20187.54,30],["2017-10-13",20436.77,20436.77,19938.31,19938.31,40],["2017-10-16",19290.32,19913.39,19290.32,19913.39,600],["2017-10-17",19888.47,19938.31,19863.55,19938.31,430],["2017-10-18",19938.31,19938.31,19938.31,19938.31,22409757],["2017-10-19",19240.47,19689.09,19190.63,19689.09,1410],["2017-10-20",20062.93,20062.93,19738.93,19738.93,1010],["2017-10-23",19439.86,19614.32,19090.94,19614.32,30],["2017-10-24",19041.09,19564.47,18941.4,18941.4,1090],["2017-10-25",18941.4,18941.4,18642.32,18642.32,920],["2017-10-26",18941.4,18941.4,18442.94,18442.94,6600],["2017-10-27",18916.48,18916.48,18442.94,18891.55,3700],["2017-10-30",18941.4,18941.4,18891.55,18891.55,70],["2017-10-31",18442.94,18442.94,18442.94,18442.94,10],["2017-11-01",18442.94,18442.94,18218.64,18218.64,410],["2017-11-02",17944.48,18442.94,17944.48,18442.94,4610],["2017-11-03",17944.48,17969.41,17944.48,17944.48,1000],["2017-11-06",17944.48,19066.01,17944.48,17994.33,120],["2017-11-07",17994.33,17994.33,17994.33,17994.33,0],["2017-11-08",17446.03,18916.48,17446.03,18916.48,22470],["2017-11-09",20187.54,20187.54,20187.54,20187.54,400],["2017-11-10",18941.4,19190.63,18941.4,18941.4,760],["2017-11-13",18941.4,18941.4,18742.02,18742.02,2340],["2017-11-14",18941.4,19140.78,18442.94,18941.4,2560],["2017-11-15",18442.94,18941.4,18442.94,18941.4,1070],["2017-11-16",18941.4,18941.4,18941.4,18941.4,0],["2017-11-17",18941.4,18941.4,18044.17,18044.17,230],["2017-11-20",18044.17,18642.32,18044.17,18642.32,3810],["2017-11-21",18642.32,18642.32,18642.32,18642.32,1000],["2017-11-22",18442.94,18442.94,18393.1,18393.1,100],["2017-11-23",18866.63,18866.63,17695.25,17944.48,4760],["2017-11-24",18941.4,18941.4,18841.71,18941.4,1640],["2017-11-27",18442.94,18442.94,18442.94,18442.94,100],["2017-11-28",18442.94,18442.94,18442.94,18442.94,1800],["2017-11-29",18442.94,19140.78,18442.94,19140.78,20],["2017-11-30",19016.17,19165.71,18268.48,19140.78,750],["2017-12-01",19140.78,19140.78,18941.4,19140.78,5040],["2017-12-04",18941.4,18941.4,18941.4,18941.4,2000],["2017-12-05",18941.4,19414.93,18941.4,18941.4,450],["2017-12-06",18492.79,18492.79,18492.79,18492.79,10],["2017-12-07",18916.48,18941.4,18916.48,18941.4,1010],["2017-12-08",19439.86,20187.54,18941.4,20187.54,2150],["2017-12-11",20511.54,20511.54,19439.86,20362.0,110],["2017-12-12",19489.7,19489.7,19439.86,19439.86,400],["2017-12-13",18442.94,18692.17,18442.94,18442.94,7620],["2017-12-14",18592.48,19514.63,18592.48,19514.63,210],["2017-12-15",18442.94,18692.17,18318.33,18542.63,4190],["2017-12-18",18293.4,18467.86,18243.56,18467.86,10400],["2017-12-19",18692.17,18692.17,18442.94,18442.94,2720],["2017-12-20",18442.94,18791.86,18442.94,18642.32,10400],["2017-12-21",18642.32,18642.32,18642.32,18642.32,0],["2017-12-22",18816.78,18816.78,18816.78,18816.78,10],["2017-12-25",18467.86,18467.86,18442.94,18442.94,210],["2017-12-26",18816.78,18816.78,18816.78,18816.78,10],["2017-12-27",18442.94,18692.17,18442.94,18692.17,2690],["2017-12-28",18692.17,18692.17,18692.17,18692.17,3020],["2017-12-29",18692.17,18692.17,18692.17,18692.17,170],["2018-01-02",19190.63,19190.63,18692.17,18941.4,44250],["2018-01-03",18941.4,19414.93,18941.4,18966.32,2320],["2018-01-04",18966.32,18966.32,18941.4,18941.4,1020],["2018-01-05",18692.17,19938.31,18692.17,19290.32,9620],["2018-01-08",18717.09,19938.31,18717.09,19938.31,3110],["2018-01-09",18692.17,19913.39,18692.17,19838.62,1650],["2018-01-10",19041.09,19788.78,19041.09,19140.78,1080],["2018-01-11",19140.78,20461.7,19140.78,20436.77,11960],["2018-01-12",21034.92,21034.92,20436.77,20436.77,1500],["2018-01-15",21633.07,21633.07,20935.23,21184.46,390],["2018-01-16",20187.54,20935.23,19938.31,20935.23,2210],["2018-01-17",20935.23,21433.69,20436.77,20436.77,6100],["2018-01-18",21334.0,21334.0,20436.77,21334.0,150],["2018-01-19",20038.01,20910.31,19863.55,19938.31,3040],["2018-01-22",20187.54,20436.77,19514.63,19938.31,14100],["2018-01-25",20935.23,20935.23,19988.16,20586.31,26950],["2018-01-26",20835.54,20835.54,20835.54,20835.54,220],["2018-01-29",20686.0,20686.0,20686.0,20686.0,330],["2018-01-30",19689.09,20436.77,19689.09,20436.77,800],["2018-01-31",20636.16,20636.16,19838.62,20536.46,370],["2018-02-01",20436.77,20436.77,19938.31,19938.31,680],["2018-02-02",20162.62,20162.62,19489.7,20137.7,1030],["2018-02-05",20062.93,20062.93,19439.86,19439.86,120],["2018-02-06",18094.02,19165.71,18094.02,18891.55,5520],["2018-02-07",18891.55,20212.47,17745.1,18891.55,6000],["2018-02-08",18891.55,20062.93,18243.56,19913.39,3750],["2018-02-09",19016.17,19664.16,18567.56,19664.16,2020],["2018-02-12",19439.86,20436.77,19439.86,20436.77,1340],["2018-02-13",19016.17,20411.85,19016.17,19938.31,3120],["2018-02-21",19938.31,19938.31,19938.31,19938.31,140],["2018-02-22",20337.08,20337.08,20337.08,20337.08,10],["2018-02-23",19041.09,20162.62,18941.4,19714.01,1980],["2018-02-26",19913.39,19913.39,19664.16,19689.09,390],["2018-02-27",19439.86,19439.86,19340.17,19340.17,3030],["2018-02-28",19290.32,19489.7,19290.32,19489.7,3760],["2018-03-01",19439.86,19439.86,19439.86,19439.86,1000],["2018-03-02",19390.01,19390.01,19390.01,19390.01,300],["2018-03-05",19788.78,19788.78,19190.63,19439.86,320],["2018-03-06",19938.31,19938.31,19938.31,19938.31,390],["2018-03-07",19190.63,19190.63,19190.63,19190.63,3030],["2018-03-08",18692.17,19539.55,18692.17,19489.7,2270],["2018-03-09",19938.31,19938.31,19190.63,19838.62,160],["2018-03-12",19041.09,19838.62,19041.09,19838.62,110],["2018-03-13",19439.86,19838.62,19340.17,19838.62,150],["2018-03-14",19390.01,19788.78,19340.17,19340.17,1490],["2018-03-15",19340.17,19439.86,18617.4,19439.86,4440],["2018-03-16",19439.86,19439.86,19439.86,19439.86,0],["2018-03-19",18941.4,19414.93,18492.79,19414.93,1210],["2018-03-20",18542.63,19190.63,18492.79,19190.63,4370],["2018-03-21",19190.63,19190.63,19190.63,19190.63,94320],["2018-03-22",19190.63,19190.63,18717.09,19165.71,3750],["2018-03-23",18941.4,19439.86,18517.71,19439.86,8710],["2018-03-26",19414.93,19414.93,18442.94,19414.93,1860],["2018-03-27",19340.17,19340.17,19340.17,19340.17,50],["2018-03-28",19838.62,19838.62,18442.94,18617.4,2450],["2018-03-29",18567.56,18891.55,18492.79,18492.79,2330],["2018-03-30",17969.41,18567.56,17844.79,18567.56,1250],["2018-04-02",18567.56,18567.56,18567.56,18567.56,0],["2018-04-03",19439.86,19439.86,17969.41,17969.41,7180],["2018-04-04",18393.1,19215.55,18393.1,19215.55,44680],["2018-04-05",17894.64,19938.31,17894.64,19439.86,4710],["2018-04-06",18941.4,19439.86,18442.94,19439.86,1090],["2018-04-09",18642.32,19390.01,18642.32,19340.17,130],["2018-04-10",17994.33,19190.63,17994.33,19190.63,9140],["2018-04-11",19190.63,19190.63,19190.63,19190.63,0],["2018-04-12",19190.63,19190.63,19190.63,19190.63,0],["2018-04-13",19190.63,19190.63,19190.63,19190.63,300],["2018-04-16",18941.4,18941.4,18941.4,18941.4,10],["2018-04-17",18941.4,18941.4,18941.4,18941.4,43280],["2018-04-18",18816.78,18941.4,18816.78,18941.4,4980],["2018-04-19",18941.4,19439.86,18941.4,18941.4,150],["2018-04-20",18442.94,19439.86,18442.94,19439.86,50],["2018-04-23",18467.86,19439.86,18467.86,19439.86,18810],["2018-04-24",19439.86,19439.86,19439.86,19439.86,5980],["2018-04-26",19439.86,19539.55,19439.86,19439.86,30630],["2018-04-27",19390.01,19390.01,19390.01,19390.01,3500],["2018-05-02",19938.31,19938.31,18442.94,18442.94,122200],["2018-05-03",19689.09,19689.09,19689.09,19689.09,16020],["2018-05-04",20436.77,21059.85,18442.94,20686.0,56710],["2018-05-07",20935.23,20935.23,19290.32,19290.32,114110],["2018-05-08",19689.09,19938.31,18567.56,18567.56,107220],["2018-05-09",18941.4,18941.4,18542.63,18941.4,99610],["2018-05-10",18692.17,19365.09,18642.32,19365.09,214010],["2018-05-11",18692.17,20187.54,18692.17,20187.54,92190],["2018-05-14",19938.31,20187.54,19938.31,19938.31,167270],["2018-05-15",19938.31,19938.31,19938.31,19938.31,200],["2018-05-16",19938.31,21334.0,19165.71,19165.71,22600],["2018-05-17",20486.62,20486.62,19938.31,20436.77,25930],["2018-05-18",20436.77,21857.38,20436.77,21857.38,39170],["2018-05-21",22929.06,22929.06,20935.23,22181.38,1560],["2018-05-22",22430.6,22804.45,20686.0,21932.15,4000],["2018-05-23",20686.0,21433.69,20436.77,21433.69,810],["2018-05-24",20187.54,21184.46,20187.54,21184.46,240],["2018-05-25",21383.84,21433.69,21383.84,21433.69,20040],["2018-05-28",20935.23,21184.46,19938.31,19938.31,63170],["2018-05-29",20436.77,21334.0,20436.77,21084.77,200240],["2018-05-30",21084.77,21433.69,20436.77,21084.77,198640],["2018-05-31",20710.92,20710.92,20411.85,20411.85,70],["2018-06-01",20686.0,20935.23,20686.0,20935.23,40],["2018-06-04",21184.46,21184.46,21184.46,21184.46,807250],["2018-06-05",21184.46,21184.46,20436.77,20935.23,1030],["2018-06-06",21932.15,21932.15,21932.15,21932.15,10],["2018-06-07",21932.15,21932.15,21932.15,21932.15,0],["2018-06-08",21932.15,21932.15,21932.15,21932.15,0],["2018-06-11",20411.85,20935.23,20411.85,20935.23,350790],["2018-06-12",19489.7,20935.23,19489.7,20935.23,520],["2018-06-13",19539.55,20935.23,19539.55,20935.23,1860],["2018-06-14",20935.23,20935.23,20935.23,20935.23,100],["2018-06-15",19539.55,19838.62,19539.55,19838.62,1350],["2018-06-18",19913.39,20386.93,19439.86,19439.86,520],["2018-06-19",18442.94,19439.86,18442.94,19439.86,4510],["2018-06-20",19439.86,20436.77,18692.17,19439.86,4070],["2018-06-21",18941.4,20686.0,18941.4,18941.4,66350],["2018-06-22",19689.09,20237.39,19390.01,20187.54,147870],["2018-06-25",20686.0,20686.0,20686.0,20686.0,10],["2018-06-26",19738.93,19913.39,19689.09,19689.09,2150],["2018-06-27",19689.09,19689.09,19689.09,19689.09,300],["2018-06-28",19689.09,19689.09,19689.09,19689.09,0],["2018-06-29",19938.31,20187.54,19016.17,19016.17,40],["2018-07-02",19938.31,19938.31,19888.47,19938.31,13310],["2018-07-03",18941.4,19913.39,18941.4,19913.39,120],["2018-07-04",18717.09,18717.09,18717.09,18717.09,20],["2018-07-05",19340.17,19340.17,19340.17,19340.17,2260],["2018-07-06",19340.17,19938.31,19340.17,19938.31,428790],["2018-07-09",19838.62,19888.47,19090.94,19888.47,260470],["2018-07-10",19888.47,19888.47,19888.47,19888.47,310],["2018-07-11",19190.63,19190.63,19190.63,19190.63,10],["2018-07-12",19813.7,19813.7,19215.55,19813.7,2030],["2018-07-13",19315.24,21184.46,19016.17,20661.08,1140],["2018-07-16",19439.86,20287.24,19265.4,20137.7,1770],["2018-07-17",20137.7,20137.7,20137.7,20137.7,0],["2018-07-18",19340.17,19340.17,19340.17,19340.17,300010],["2018-07-19",17994.33,19439.86,17994.33,19439.86,2060],["2018-07-20",19439.86,19938.31,19439.86,19938.31,8310],["2018-07-23",19938.31,19938.31,19938.31,19938.31,0],["2018-07-24",19938.31,19938.31,19938.31,19938.31,80],["2018-07-25",19938.31,19938.31,19439.86,19439.86,7120],["2018-07-26",19888.47,19888.47,19689.09,19788.78,3650],["2018-07-27",19788.78,19788.78,19788.78,19788.78,3300],["2018-07-30",19838.62,19838.62,19788.78,19838.62,2650],["2018-07-31",20485.53,21024.63,20054.26,21024.63,320],["2018-08-01",20215.99,20485.53,20000.35,20485.53,320],["2018-08-02",19946.44,20431.63,19542.12,20431.63,3830],["2018-08-03",20162.08,20215.99,20162.08,20215.99,2530],["2018-08-06",20189.03,20215.99,19973.4,19973.4,2040],["2018-08-07",20027.31,20027.31,20027.31,20027.31,500],["2018-08-08",19164.76,20215.99,19164.76,20215.99,560],["2018-08-09",18895.21,20215.99,18895.21,20215.99,590],["2018-08-10",20215.99,20215.99,20215.99,20215.99,500],["2018-08-13",20215.99,20215.99,20135.12,20135.12,1090],["2018-08-14",19919.49,19946.44,19919.49,19946.44,580],["2018-08-15",19946.44,19946.44,19946.44,19946.44,500],["2018-08-16",19946.44,19946.44,19946.44,19946.44,500],["2018-08-17",19946.44,20701.17,19946.44,20701.17,22820],["2018-08-20",20701.17,20701.17,20701.17,20701.17,100],["2018-08-21",20701.17,20701.17,20485.53,20485.53,30],["2018-08-22",20485.53,20485.53,19056.94,19056.94,24450],["2018-08-23",20108.17,20377.72,20108.17,20377.72,1060],["2018-08-24",21132.45,21563.72,21132.45,21455.9,30190],["2018-08-27",20215.99,20215.99,19973.4,19973.4,3970],["2018-08-28",20323.81,20323.81,19191.71,20296.85,21710],["2018-08-29",20296.85,20296.85,20296.85,20296.85,100],["2018-08-30",20296.85,20296.85,20296.85,20296.85,0],["2018-08-31",20215.99,20215.99,20215.99,20215.99,6400],["2018-09-04",20215.99,20215.99,20135.12,20215.99,5300],["2018-09-05",20162.08,20485.53,20162.08,20485.53,3310],["2018-09-06",19407.35,20431.63,19407.35,20377.72,31110],["2018-09-07",20377.72,20377.72,20377.72,20377.72,100],["2018-09-10",20377.72,20377.72,20377.72,20377.72,0],["2018-09-11",20215.99,20215.99,20215.99,20215.99,380],["2018-09-12",19730.8,20215.99,19434.3,20215.99,560],["2018-09-13",20215.99,20215.99,20215.99,20215.99,0],["2018-09-14",20485.53,20485.53,20485.53,20485.53,10],["2018-09-17",19838.62,19838.62,19838.62,19838.62,260],["2018-09-18",20431.63,20431.63,19946.44,19946.44,370],["2018-09-19",20485.53,20485.53,19946.44,19946.44,730],["2018-09-20",19946.44,20431.63,19946.44,20377.72,1020],["2018-09-21",20323.81,20323.81,20323.81,20323.81,18100],["2018-09-24",20323.81,20323.81,20323.81,20323.81,0],["2018-09-25",20323.81,20323.81,20323.81,20323.81,0],["2018-09-26",19515.17,20377.72,19515.17,20323.81,2840],["2018-09-27",19730.8,20323.81,19730.8,20323.81,13080],["2018-09-28",20215.99,20215.99,20215.99,20215.99,2010],["2018-10-01",20027.31,20027.31,19946.44,19946.44,650],["2018-10-02",19919.49,19919.49,19919.49,19919.49,330],["2018-10-03",19919.49,20054.26,19892.53,20054.26,4220],["2018-10-04",19973.4,20000.35,19730.8,19730.8,8020],["2018-10-05",19973.4,19973.4,19973.4,19973.4,8080],["2018-10-08",19946.44,20000.35,19946.44,20000.35,22290],["2018-10-09",20000.35,20701.17,20000.35,20701.17,10400],["2018-10-10",19380.39,19380.39,19380.39,19380.39,10],["2018-10-11",19380.39,20485.53,19380.39,19838.62,1090],["2018-10-12",20485.53,20485.53,19946.44,19946.44,1010],["2018-10-15",20135.12,21294.17,20135.12,20916.81,182820],["2018-10-16",20755.08,20755.08,20485.53,20485.53,41500],["2018-10-17",20485.53,20485.53,20485.53,20485.53,0],["2018-10-18",20215.99,21563.72,20215.99,21024.63,4110],["2018-10-19",20485.53,20485.53,19730.8,20485.53,3100],["2018-10-22",21024.63,21024.63,20485.53,20485.53,3100],["2018-10-23",20485.53,20485.53,20485.53,20485.53,120],["2018-10-24",20485.53,20485.53,20485.53,20485.53,100],["2018-10-25",20485.53,20485.53,20485.53,20485.53,0],["2018-10-26",21024.63,21024.63,19542.12,20862.9,120],["2018-10-29",19946.44,20162.08,19946.44,20162.08,960],["2018-10-30",21455.9,21455.9,20701.17,20701.17,50],["2018-10-31",20647.26,20647.26,20620.31,20647.26,620],["2018-11-01",19946.44,19946.44,19946.44,19946.44,20],["2018-11-02",20485.53,20485.53,20485.53,20485.53,10],["2018-11-05",20916.81,20916.81,20916.81,20916.81,10],["2018-11-06",20458.58,20755.08,20458.58,20755.08,1160],["2018-11-07",20647.26,20647.26,20647.26,20647.26,500],["2018-11-08",20647.26,20647.26,20647.26,20647.26,0],["2018-11-09",19973.4,20593.35,19973.4,20593.35,20],["2018-11-12",20215.99,20485.53,20000.35,20485.53,1520],["2018-11-13",19730.8,20485.53,19730.8,20431.63,280],["2018-11-14",19757.76,20377.72,19757.76,20377.72,750],["2018-11-15",19838.62,20215.99,19569.08,20215.99,220],["2018-11-16",19946.44,20054.26,19946.44,19946.44,3500],["2018-11-19",19865.58,19946.44,19488.21,19946.44,3840],["2018-11-20",19919.49,20000.35,19488.21,19488.21,4290],["2018-11-21",19919.49,19919.49,19488.21,19488.21,30],["2018-11-22",19892.53,19892.53,18868.26,19488.21,1850],["2018-11-23",19407.35,19488.21,19299.53,19461.26,7620],["2018-11-26",19407.35,19407.35,19407.35,19407.35,10],["2018-11-27",19407.35,19434.3,19380.39,19380.39,4030],["2018-11-28",19407.35,19407.35,19407.35,19407.35,1000],["2018-11-29",20404.67,20404.67,19838.62,20404.67,80],["2018-11-30",19515.17,20269.9,19515.17,20269.9,60],["2018-12-03",20269.9,20269.9,20269.9,20269.9,0],["2018-12-04",20108.17,20215.99,19434.3,19434.3,72970],["2018-12-05",20162.08,20162.08,20162.08,20162.08,20],["2018-12-06",20162.08,20162.08,20162.08,20162.08,0],["2018-12-07",20162.08,20162.08,20162.08,20162.08,50],["2018-12-10",20162.08,20162.08,20162.08,20162.08,0],["2018-12-11",20162.08,20162.08,20162.08,20162.08,100],["2018-12-12",20269.9,20269.9,20269.9,20269.9,100],["2018-12-13",20269.9,20269.9,20269.9,20269.9,20],["2018-12-14",20269.9,20269.9,20269.9,20269.9,30],["2018-12-17",20269.9,20269.9,20269.9,20269.9,30],["2018-12-18",20269.9,20269.9,20269.9,20269.9,50],["2018-12-19",20269.9,20269.9,20269.9,20269.9,30],["2018-12-20",20269.9,20269.9,20269.9,20269.9,30],["2018-12-21",19407.35,20431.63,19407.35,20431.63,1010],["2018-12-24",20431.63,20431.63,20431.63,20431.63,920000],["2018-12-25",20431.63,20431.63,20431.63,20431.63,0],["2018-12-26",20431.63,20431.63,20431.63,20431.63,380000],["2018-12-27",20431.63,20431.63,20431.63,20431.63,0],["2018-12-28",20215.99,20323.81,20215.99,20323.81,10710],["2019-01-02",20323.81,20323.81,20323.81,20323.81,251000],["2019-01-03",20189.03,20189.03,20189.03,20189.03,10],["2019-01-04",19461.26,19919.49,19461.26,19919.49,250],["2019-01-07",19218.67,19892.53,19191.71,19407.35,350],["2019-01-08",19407.35,19407.35,19137.8,19137.8,564760],["2019-01-09",18652.62,19407.35,17843.98,19407.35,13580],["2019-01-10",19380.39,19380.39,19380.39,19380.39,100],["2019-01-11",19353.44,19676.9,19353.44,19676.9,372680],["2019-01-14",19649.94,19676.9,19649.94,19649.94,29400],["2019-01-15",19622.99,19649.94,19622.99,19649.94,500000],["2019-01-16",19649.94,19649.94,19649.94,19649.94,0],["2019-01-17",19649.94,19649.94,19649.94,19649.94,0],["2019-01-18",19622.99,19622.99,19003.03,19003.03,60],["2019-01-21",19003.03,19622.99,19003.03,19622.99,1110],["2019-01-22",19649.94,19649.94,19649.94,19649.94,100],["2019-01-23",19380.39,19380.39,19380.39,19380.39,10],["2019-01-24",18868.26,19596.03,18868.26,19461.26,3920],["2019-01-25",19461.26,19461.26,19461.26,19461.26,0],["2019-01-28",18976.07,19542.12,18706.53,19515.17,720],["2019-01-29",19137.8,19407.35,19137.8,19407.35,210],["2019-01-30",19380.39,19407.35,19380.39,19407.35,1020],["2019-01-31",19407.35,19407.35,19407.35,19407.35,700],["2019-02-01",19407.35,19676.9,19407.35,19676.9,270],["2019-02-11",19676.9,20215.99,19676.9,20215.99,1140],["2019-02-12",20215.99,20215.99,20215.99,20215.99,0],["2019-02-13",19137.8,19676.9,18922.17,19622.99,2920],["2019-02-14",19622.99,19622.99,19622.99,19622.99,0],["2019-02-15",19569.08,19569.08,19569.08,19569.08,20],["2019-02-18",19434.3,19622.99,18868.26,19622.99,321690],["2019-02-19",19622.99,19622.99,19622.99,19622.99,0],["2019-02-20",19622.99,19622.99,19622.99,19622.99,0],["2019-02-21",18868.26,18868.26,18868.26,18868.26,200],["2019-02-22",18949.12,19380.39,18922.17,19353.44,3100],["2019-02-25",19353.44,19353.44,19353.44,19353.44,0],["2019-02-26",19299.53,19299.53,18868.26,19272.58,17610],["2019-02-27",19272.58,19272.58,19272.58,19272.58,0],["2019-02-28",19272.58,19272.58,19272.58,19272.58,300],["2019-03-01",19272.58,19272.58,19272.58,19272.58,100],["2019-03-04",19245.62,19622.99,19191.71,19542.12,7400],["2019-03-05",19542.12,19542.12,19542.12,19542.12,617660],["2019-03-06",19542.12,19542.12,19542.12,19542.12,0],["2019-03-07",19488.21,19946.44,19488.21,19676.9,30],["2019-03-08",19676.9,19676.9,19676.9,19676.9,0],["2019-03-11",19676.9,19676.9,19676.9,19676.9,0],["2019-03-12",19407.35,19407.35,19407.35,19407.35,50],["2019-03-13",19353.44,19353.44,19353.44,19353.44,50],["2019-03-14",18922.17,19407.35,18356.12,19407.35,2010],["2019-03-15",18490.89,19407.35,18490.89,19407.35,3800],["2019-03-18",19407.35,19407.35,19407.35,19407.35,0],["2019-03-19",18868.26,19407.35,18868.26,19407.35,2710],["2019-03-20",18760.44,19353.44,18760.44,19353.44,260],["2019-03-21",19326.48,19326.48,19299.53,19299.53,280],["2019-03-22",19299.53,19299.53,19299.53,19299.53,200],["2019-03-25",19299.53,19299.53,19299.53,19299.53,0],["2019-03-26",18814.35,18841.3,18814.35,18814.35,12040],["2019-03-27",18760.44,18760.44,18760.44,18760.44,10],["2019-03-28",18733.48,18733.48,18652.62,18733.48,140],["2019-03-29",18598.71,18598.71,18598.71,18598.71,620],["2019-04-01",18571.75,18706.53,18571.75,18706.53,4100],["2019-04-02",18706.53,19407.35,18706.53,19380.39,2040],["2019-04-03",18706.53,19299.53,18706.53,19299.53,2050],["2019-04-04",19299.53,19299.53,19299.53,19299.53,0],["2019-04-05",19299.53,19299.53,19299.53,19299.53,0],["2019-04-08",18410.03,19299.53,18410.03,19299.53,110],["2019-04-09",19299.53,19299.53,19299.53,19299.53,0],["2019-04-10",19299.53,19299.53,19299.53,19299.53,100],["2019-04-11",19299.53,19299.53,19299.53,19299.53,100],["2019-04-12",19299.53,19299.53,19299.53,19299.53,100],["2019-04-16",19299.53,19299.53,19299.53,19299.53,0],["2019-04-17",19299.53,19299.53,19299.53,19299.53,100],["2019-04-18",19299.53,19299.53,19299.53,19299.53,0],["2019-04-19",18329.16,19299.53,18329.16,19299.53,1100],["2019-04-22",20647.26,20647.26,18410.03,20458.58,100250],["2019-04-23",20458.58,20458.58,20458.58,20458.58,0],["2019-04-24",20458.58,20458.58,20458.58,20458.58,50],["2019-04-25",20458.58,20458.58,20458.58,20458.58,50],["2019-04-26",20458.58,20458.58,20458.58,20458.58,50],["2019-05-02",20458.58,20458.58,20458.58,20458.58,30000],["2019-05-03",19029.98,20431.63,19029.98,20431.63,130],["2019-05-06",20431.63,20431.63,20431.63,20431.63,50],["2019-05-07",20431.63,20431.63,20431.63,20431.63,0],["2019-05-08",19569.08,19569.08,19569.08,19569.08,30],["2019-05-09",19892.53,19892.53,19892.53,19892.53,10],["2019-05-10",19811.67,19838.62,19811.67,19838.62,7700],["2019-05-13",18598.71,19811.67,18598.71,19811.67,1510],["2019-05-14",18706.53,19811.67,18679.57,19811.67,1110],["2019-05-15",18679.57,19892.53,18679.57,19892.53,5520],["2019-05-16",18517.85,19757.76,18517.85,19757.76,58240],["2019-05-17",18598.71,19622.99,18410.03,19569.08,9440],["2019-05-20",19326.48,19326.48,18598.71,19056.94,4540],["2019-05-21",18814.35,19029.98,18598.71,18841.3,13590],["2019-05-22",18571.75,18598.71,18490.89,18598.71,2280],["2019-05-23",18544.8,19838.62,18544.8,19838.62,3780],["2019-05-24",18976.07,18976.07,18976.07,18976.07,310],["2019-05-27",18383.07,18976.07,18113.53,18113.53,34890],["2019-05-28",18113.53,18140.48,17978.75,18140.48,3870],["2019-05-29",18140.48,19110.85,18140.48,18544.8,560],["2019-05-30",18544.8,18571.75,18544.8,18571.75,610],["2019-05-31",17790.07,18544.8,17790.07,18544.8,810],["2019-06-03",18329.16,19110.85,18113.53,18113.53,1010],["2019-06-04",18976.07,18976.07,17520.52,18868.26,1690],["2019-06-05",18868.26,18868.26,18868.26,18868.26,500],["2019-06-06",18868.26,18868.26,18868.26,18868.26,500],["2019-06-07",18760.44,19245.62,18598.71,19245.62,4410],["2019-06-10",18329.16,19191.71,18329.16,19137.8,43550],["2019-06-11",19003.03,19029.98,19003.03,19029.98,1050],["2019-06-12",18949.12,18976.07,18949.12,18976.07,600],["2019-06-13",18221.34,20269.9,18221.34,20269.9,33140],["2019-06-14",20135.12,21024.63,19137.8,20755.08,5520],["2019-06-17",20728.13,20728.13,20458.58,20485.53,392670],["2019-06-18",20485.53,20485.53,20485.53,20485.53,0],["2019-06-19",20485.53,20485.53,20485.53,20485.53,0],["2019-06-20",20431.63,20431.63,20377.72,20377.72,1510],["2019-06-21",20377.72,20377.72,20377.72,20377.72,0],["2019-06-24",20377.72,20377.72,20377.72,20377.72,0],["2019-06-25",20377.72,20377.72,20377.72,20377.72,0],["2019-06-26",20377.72,20377.72,20377.72,20377.72,0],["2019-06-27",20215.99,20215.99,19083.89,19137.8,5640],["2019-06-28",19137.8,19137.8,18059.62,19083.89,40840],["2019-07-01",18059.62,18113.53,18059.62,18059.62,70810],["2019-07-02",18059.62,18059.62,17628.34,18059.62,1050],["2019-07-03",18544.8,18868.26,18544.8,18868.26,504750],["2019-07-04",18329.16,18544.8,18329.16,18544.8,1350],["2019-07-05",18463.94,18544.8,18059.62,18463.94,5610],["2019-07-08",17628.34,18436.98,17574.43,18436.98,1680],["2019-07-09",18436.98,18436.98,18436.98,18436.98,566000],["2019-07-10",18113.53,18113.53,18113.53,18113.53,20],["2019-07-11",18248.3,19353.44,18248.3,19353.44,3150],["2019-07-12",18356.12,18868.26,18059.62,18814.35,3010],["2019-07-15",18814.35,18814.35,18814.35,18814.35,0],["2019-07-16",18760.44,18760.44,18329.16,18329.16,6500],["2019-07-17",18329.16,18329.16,17520.52,17520.52,22540],["2019-07-18",17520.52,17520.52,17520.52,17520.52,2300],["2019-07-19",18329.16,18652.62,16711.88,17466.61,70],["2019-07-22",18490.89,18490.89,18221.34,18221.34,1290],["2019-07-23",17520.52,18005.71,17520.52,18005.71,250],["2019-07-24",17790.07,17790.07,17143.16,17143.16,108540],["2019-07-25",17143.16,17197.07,17143.16,17197.07,63940],["2019-07-26",17143.16,17790.07,17143.16,17736.16,57710],["2019-07-29",17736.16,18652.62,17250.98,18598.71,27420],["2019-07-30",18598.71,18598.71,17790.07,17790.07,5120],["2019-07-31",17790.07,18329.16,17790.07,18329.16,1920],["2019-08-01",18059.62,18329.16,18059.62,18086.57,94010],["2019-08-02",18290.45,18290.45,16892.45,18057.45,4880],["2019-08-05",18465.19,18465.19,18406.95,18406.95,280],["2019-08-06",17212.82,18406.95,17212.82,18406.95,4570],["2019-08-07",18057.45,18406.95,18057.45,18406.95,132750],["2019-08-08",18523.44,18639.94,18406.95,18639.94,2140],["2019-08-09",17999.2,18639.94,17940.95,18639.94,2230],["2019-08-12",19164.19,19164.19,19164.19,19164.19,530],["2019-08-13",18232.2,19105.94,18232.2,19105.94,350],["2019-08-14",19105.94,19105.94,19105.94,19105.94,0],["2019-08-15",19105.94,19105.94,19105.94,19105.94,0],["2019-08-16",19105.94,19105.94,19105.94,19105.94,0],["2019-08-19",17970.07,18872.94,17882.7,18872.94,2480],["2019-08-20",18872.94,18872.94,18872.94,18872.94,500],["2019-08-21",18173.95,18814.69,18173.95,18639.94,12120],["2019-08-22",17882.7,18639.94,17882.7,18639.94,550],["2019-08-23",18581.69,18581.69,18581.69,18581.69,20860],["2019-08-26",18581.69,18581.69,18348.7,18348.7,640],["2019-08-27",17882.7,18639.94,17882.7,18639.94,1020],["2019-08-28",18115.7,18639.94,18057.45,18639.94,9320],["2019-08-29",18639.94,18639.94,18639.94,18639.94,0],["2019-08-30",18115.7,18639.94,18086.57,18639.94,2340],["2019-09-03",18610.82,18639.94,18290.45,18639.94,25500],["2019-09-04",18639.94,18814.69,18639.94,18814.69,1700],["2019-09-05",18173.95,18639.94,18173.95,18639.94,34530],["2019-09-06",18610.82,18610.82,18610.82,18610.82,2300],["2019-09-09",18261.32,19105.94,18261.32,19105.94,2100],["2019-09-10",19455.44,19455.44,18639.94,18639.94,650],["2019-09-11",19164.19,19164.19,18639.94,18639.94,140],["2019-09-12",18639.94,18639.94,18639.94,18639.94,118290],["2019-09-13",18669.07,18669.07,18669.07,18669.07,20],["2019-09-16",18669.07,19164.19,18639.94,19164.19,142350],["2019-09-17",18639.94,19222.44,18639.94,19222.44,142110],["2019-09-18",18639.94,19368.07,18639.94,19222.44,737390],["2019-09-19",18639.94,18639.94,18639.94,18639.94,583480],["2019-09-20",18639.94,19222.44,17795.32,19164.19,115170],["2019-09-23",19135.07,19338.94,18639.94,19338.94,10210],["2019-09-24",19222.44,19397.19,18639.94,19397.19,410],["2019-09-25",19397.19,19397.19,19397.19,19397.19,100],["2019-09-26",18669.07,19193.32,18639.94,19193.32,2020],["2019-09-27",19135.07,20533.06,19135.07,20533.06,530],["2019-09-30",20387.44,20387.44,20387.44,20387.44,10],["2019-10-01",19397.19,20329.19,19222.44,20329.19,1670],["2019-10-02",19338.94,20270.94,19338.94,20270.94,1200],["2019-10-03",20270.94,20270.94,20270.94,20270.94,500],["2019-10-04",20270.94,21668.94,20270.94,21668.94,107650],["2019-10-07",21552.44,21668.94,21552.44,21610.69,20720],["2019-10-08",20620.44,21552.44,20620.44,21552.44,32830],["2019-10-09",21785.43,22134.93,21552.44,21552.44,55360],["2019-10-10",22076.68,22076.68,22076.68,22076.68,1294168],["2019-10-11",21785.43,21785.43,21785.43,21785.43,16370],["2019-10-14",20736.94,21785.43,20736.94,21785.43,80],["2019-10-15",21785.43,21785.43,21785.43,21785.43,0],["2019-10-16",21785.43,21785.43,21785.43,21785.43,0],["2019-10-17",21785.43,21785.43,21785.43,21785.43,0],["2019-10-18",21785.43,21785.43,21785.43,21785.43,0],["2019-10-21",21785.43,21785.43,21785.43,21785.43,100],["2019-10-22",21785.43,21785.43,21785.43,21785.43,0],["2019-10-23",21261.19,21261.19,21261.19,21261.19,30],["2019-10-24",21552.44,21552.44,21552.44,21552.44,110],["2019-10-25",22134.93,23037.81,22134.93,23037.81,40],["2019-10-28",23008.68,24639.68,23008.68,24639.68,260],["2019-10-29",23008.68,23008.68,23008.68,23008.68,290],["2019-10-30",21552.44,21552.44,21552.44,21552.44,130],["2019-10-31",21552.44,21552.44,21552.44,21552.44,440],["2019-11-01",23008.68,23008.68,23008.68,23008.68,10],["2019-11-04",22833.93,22833.93,22134.93,22134.93,560],["2019-11-05",23241.68,23299.93,20649.56,21552.44,35270],["2019-11-06",21552.44,21727.19,21552.44,21727.19,1020],["2019-11-07",21552.44,23125.18,21552.44,23125.18,7220],["2019-11-08",21523.31,22717.43,21523.31,22717.43,9870],["2019-11-11",22426.18,22426.18,21435.94,21435.94,30],["2019-11-12",22717.43,22717.43,20969.94,22717.43,6620],["2019-11-13",21173.81,22717.43,21173.81,22659.18,5820],["2019-11-14",21377.69,21843.68,21261.19,21843.68,5250],["2019-11-15",23270.81,23270.81,21261.19,22076.68,5230],["2019-11-18",22367.93,22367.93,22367.93,22367.93,830],["2019-11-19",22047.56,22047.56,22047.56,22047.56,1180],["2019-11-20",22717.43,22717.43,21086.44,21173.81,200],["2019-11-21",21261.19,21261.19,21261.19,21261.19,100],["2019-11-22",22717.43,22717.43,21843.68,21843.68,520],["2019-11-25",21552.44,23270.81,21261.19,23270.81,6040],["2019-11-26",21727.19,21727.19,21668.94,21668.94,1160],["2019-11-27",23154.31,23154.31,20416.56,21261.19,5540],["2019-11-28",22688.31,22688.31,20795.19,20969.94,43630],["2019-11-29",19804.94,20678.69,19513.69,19513.69,134820],["2019-12-02",20853.44,20853.44,19513.69,20853.44,130530],["2019-12-03",20096.19,21814.56,20096.19,21435.94,153480],["2019-12-04",21261.19,22717.43,21261.19,22717.43,24460],["2019-12-05",21843.68,24290.18,21843.68,24290.18,1500710],["2019-12-06",24290.18,25979.42,24290.18,25979.42,57170],["2019-12-09",26794.92,27785.17,25979.42,27785.17,11160],["2019-12-10",27843.42,29649.16,27843.42,29649.16,32970],["2019-12-11",31454.91,31454.91,27959.92,27959.92,15050],["2019-12-12",27959.92,29707.41,27959.92,29124.91,34520],["2019-12-13",29124.91,31163.66,29124.91,31163.66,25830],["2019-12-16",30289.91,33318.9,30289.91,33318.9,31600],["2019-12-17",35648.89,35648.89,30988.91,35532.39,1030],["2019-12-18",33784.9,33784.9,33085.9,33085.9,180],["2019-12-19",30814.16,33085.9,30814.16,33085.9,1150],["2019-12-20",30814.16,32037.4,30814.16,31454.91,55210],["2019-12-23",30872.41,31454.91,30872.41,31454.91,40],["2019-12-24",29299.66,30581.16,29299.66,29299.66,2460],["2019-12-25",27959.92,31338.41,27260.92,31338.41,26050],["2019-12-26",29707.41,30872.41,29707.41,30872.41,210],["2019-12-27",32969.4,32969.4,32969.4,32969.4,10],["2019-12-30",32969.4,32969.4,30697.66,30697.66,250],["2019-12-31",32619.9,32619.9,28600.66,30697.66,3440],["2020-01-02",28571.54,30289.91,28571.54,30289.91,20],["2020-01-03",30289.91,30289.91,28192.92,29590.91,1890],["2020-01-06",29416.16,31629.66,29124.91,31454.91,1130],["2020-01-07",29357.91,31396.66,29357.91,31396.66,930],["2020-01-08",33202.4,33202.4,31454.91,31746.16,1670],["2020-01-09",29590.91,31396.66,29532.66,31396.66,3120],["2020-01-10",29416.16,29416.16,29241.41,29241.41,18905776],["2020-01-13",27202.67,27202.67,27202.67,27202.67,840],["2020-01-14",25338.67,25338.67,25309.55,25309.55,740],["2020-01-15",23940.68,23940.68,23620.3,23620.3,140],["2020-01-16",22571.81,22571.81,21989.31,21989.31,3180],["2020-01-17",20707.81,20707.81,20474.81,20474.81,13810],["2020-01-20",20969.94,20969.94,20969.94,20969.94,220],["2020-01-21",19630.19,20882.56,19513.69,20882.56,8770],["2020-01-22",20678.69,20678.69,19426.32,19804.94,3980],["2020-01-30",20329.19,20329.19,18698.19,19222.44,150],["2020-01-31",18465.19,18465.19,17882.7,17882.7,7350],["2020-02-03",16717.7,19105.94,16688.58,19105.94,9940],["2020-02-04",18639.94,18639.94,17911.82,17911.82,1570],["2020-02-05",17940.95,18639.94,17940.95,18639.94,5450],["2020-02-06",18348.7,19921.44,18348.7,19921.44,5740],["2020-02-07",20678.69,21232.06,20620.44,21232.06,1070],["2020-02-10",22688.31,22717.43,21261.19,22717.43,11560],["2020-02-11",23882.43,23882.43,23591.18,23591.18,550],["2020-02-12",23882.43,24290.18,23882.43,23998.93,2800],["2020-02-13",24727.05,24756.18,24173.68,24173.68,10610],["2020-02-14",24173.68,24173.68,22833.93,22833.93,130],["2020-02-17",24406.68,24406.68,22484.43,22484.43,7770],["2020-02-18",22484.43,22484.43,22484.43,22484.43,0],["2020-02-19",22484.43,24057.18,21028.19,21144.69,80],["2020-02-20",22600.93,22600.93,22600.93,22600.93,260],["2020-02-21",22251.43,22251.43,22134.93,22134.93,900],["2020-02-24",20678.69,20678.69,20678.69,20678.69,100],["2020-02-25",20882.56,22105.81,20882.56,22105.81,70],["2020-02-26",22950.43,22950.43,22950.43,22950.43,10],["2020-02-27",22950.43,22950.43,22950.43,22950.43,1000],["2020-02-28",22426.18,22426.18,21406.81,21406.81,630],["2020-03-02",21261.19,21261.19,21261.19,21261.19,20],["2020-03-03",21261.19,21261.19,20096.19,20096.19,2810],["2020-03-04",20096.19,20096.19,18698.19,20096.19,9710],["2020-03-05",20096.19,20096.19,18989.44,18989.44,13560],["2020-03-06",19105.94,20300.06,18989.44,20300.06,5110],["2020-03-09",20096.19,20096.19,18931.19,19804.94,210],["2020-03-10",18436.07,20270.94,18436.07,19164.19,820],["2020-03-11",19338.94,19338.94,18057.45,18057.45,6020],["2020-03-12",18057.45,18057.45,17474.95,18057.45,500],["2020-03-13",18057.45,18057.45,18057.45,18057.45,0],["2020-03-16",16892.45,18057.45,16805.07,18057.45,4930],["2020-03-17",17474.95,17474.95,16805.07,16805.07,14210],["2020-03-18",16805.07,16805.07,16309.95,16309.95,5180],["2020-03-19",16076.95,16309.95,15727.45,16280.83,6300],["2020-03-20",15552.7,16251.7,15144.95,15931.33,3250],["2020-03-23",15640.08,15669.2,14824.58,14824.58,2250],["2020-03-24",15581.83,15610.95,13805.21,13805.21,4730],["2020-03-25",14562.46,14562.46,12873.21,12873.21,40220],["2020-03-26",13688.71,13688.71,12873.21,13688.71,6830],["2020-03-27",13106.21,14387.71,12931.46,14387.71,10310],["2020-03-30",14387.71,14387.71,13397.46,13397.46,19010],["2020-03-31",13397.46,13688.71,13106.21,13688.71,6160],["2020-04-01",13688.71,14504.21,13688.71,14445.96,3810],["2020-04-03",14504.21,15144.95,14504.21,15144.95,5920],["2020-04-06",16018.7,16193.45,16018.7,16193.45,5110],["2020-04-07",17183.7,17300.2,16309.95,16892.45,9410],["2020-04-08",18028.32,18057.45,16921.57,18028.32,11600],["2020-04-09",18931.19,19280.69,18057.45,18639.94,21500],["2020-04-10",19222.44,19222.44,18057.45,18057.45,11150],["2020-04-13",17474.95,17766.2,16892.45,17766.2,3500],["2020-04-14",17474.95,17882.7,17474.95,17882.7,770],["2020-04-15",17766.2,17824.45,16659.45,17474.95,7030],["2020-04-16",17474.95,17474.95,16717.7,16717.7,2390],["2020-04-17",16717.7,17882.7,16717.7,17882.7,2880],["2020-04-20",17882.7,18348.7,17882.7,18348.7,5660],["2020-04-21",18639.94,18639.94,17125.45,17125.45,8930],["2020-04-22",16892.45,18057.45,16309.95,18057.45,870],["2020-04-23",16892.45,17474.95,16892.45,17474.95,1380],["2020-04-24",17474.95,17707.95,17474.95,17474.95,310],["2020-04-27",17474.95,17474.95,17474.95,17474.95,1030],["2020-04-28",17474.95,17474.95,17474.95,17474.95,330],["2020-04-29",17474.95,17649.7,17474.95,17591.45,990],["2020-05-04",17591.45,17591.45,17591.45,17591.45,1550],["2020-05-05",17591.45,17591.45,17474.95,17474.95,500],["2020-05-06",17474.95,17591.45,17474.95,17533.2,3480],["2020-05-07",17591.45,17591.45,17533.2,17533.2,480],["2020-05-08",17562.32,17591.45,17533.2,17591.45,3600],["2020-05-11",17474.95,17474.95,16659.45,17474.95,3270],["2020-05-12",17591.45,17766.2,17474.95,17766.2,5840],["2020-05-13",18057.45,18057.45,16892.45,18057.45,2710],["2020-05-14",17824.45,18057.45,17766.2,17766.2,2080],["2020-05-15",17504.07,17940.95,17504.07,17940.95,3200],["2020-05-18",17940.95,18115.7,17183.7,18057.45,2790],["2020-05-19",18057.45,18057.45,17940.95,18057.45,1800],["2020-05-20",18057.45,18057.45,17474.95,17766.2,440],["2020-05-21",18057.45,18057.45,17591.45,17591.45,4440],["2020-05-22",18057.45,18057.45,17649.7,17999.2,160],["2020-05-25",18057.45,18115.7,18028.32,18057.45,5350],["2020-05-26",17999.2,18173.95,17999.2,18173.95,210],["2020-05-27",17533.2,18144.82,17533.2,17824.45,520],["2020-05-28",17766.2,18115.7,17766.2,17766.2,490],["2020-05-29",17474.95,17474.95,17183.7,17183.7,16760],["2020-06-01",17183.7,17474.95,17125.45,17183.7,7410],["2020-06-02",17183.7,17241.95,17125.45,17183.7,10790],["2020-06-03",17183.7,17183.7,17125.45,17183.7,7730],["2020-06-04",17183.7,17241.95,17183.7,17183.7,480],["2020-06-05",17241.95,17241.95,16892.45,17183.7,5730],["2020-06-08",17183.7,17300.2,17183.7,17241.95,2250],["2020-06-09",17474.95,17474.95,17125.45,17125.45,8920],["2020-06-10",17358.45,17358.45,16892.45,16892.45,67750],["2020-06-11",16892.45,16892.45,16834.2,16834.2,1010],["2020-06-12",16309.95,17183.7,16309.95,17183.7,320],["2020-06-15",16950.7,16950.7,16426.45,16950.7,1710],["2020-06-16",16892.45,16892.45,16309.95,16775.95,4130],["2020-06-17",16309.95,16717.7,16309.95,16717.7,610],["2020-06-18",16368.2,16426.45,16309.95,16426.45,480],["2020-06-19",16775.95,16834.2,16601.2,16834.2,980],["2020-06-22",16979.82,17038.07,16979.82,16979.82,40],["2020-06-23",16950.7,17008.95,16892.45,16950.7,3030],["2020-06-24",16542.95,16892.45,16542.95,16892.45,1110],["2020-06-25",16892.45,16892.45,16892.45,16892.45,0],["2020-06-26",16892.45,16892.45,16892.45,16892.45,0],["2020-06-29",16309.95,16863.32,16309.95,16601.2,840],["2020-06-30",16601.2,17067.2,16368.2,16601.2,1890],["2020-07-01",16834.2,16834.2,16601.2,16601.2,330],["2020-07-02",16601.2,16601.2,16601.2,16601.2,0],["2020-07-03",16601.2,16601.2,16601.2,16601.2,690],["2020-07-06",16601.2,16601.2,16309.95,16309.95,5280],["2020-07-07",16368.2,16601.2,16309.95,16309.95,5420],["2020-07-08",16309.95,16309.95,16309.95,16309.95,90],["2020-07-09",16368.2,16426.45,16309.95,16339.08,4260],["2020-07-10",16659.45,16659.45,16397.33,16426.45,1500],["2020-07-13",16601.2,16775.95,16076.95,16076.95,6230],["2020-07-14",16775.95,16775.95,16076.95,16601.2,50],["2020-07-15",16601.2,16601.2,16601.2,16601.2,4460],["2020-07-16",16601.2,17008.95,16601.2,17008.95,20],["2020-07-17",16426.45,16892.45,16426.45,16892.45,1650],["2020-07-20",16601.2,16892.45,16309.95,16601.2,3610],["2020-07-21",16193.45,16193.45,16193.45,16193.45,3020],["2020-07-22",16601.2,17008.95,16193.45,17008.95,12850],["2020-07-23",17241.95,18173.95,17008.95,18057.45,71240],["2020-07-24",18931.19,18931.19,17766.2,18581.69,5620],["2020-07-27",18581.69,18581.69,17300.2,17300.2,6950],["2020-07-28",16135.2,17474.95,16106.08,16106.08,26310],["2020-07-29",16135.2,16775.95,15057.58,16775.95,18910],["2020-07-30",16775.95,17358.45,16775.95,17183.7,4860],["2020-07-31",17183.7,17183.7,16601.2,16630.33,9730],["2020-08-03",16892.45,17474.95,16892.45,17416.7,28200],["2020-08-04",16590.36,17988.78,16590.36,17734.52,3460],["2020-08-05",16844.62,17416.7,16844.62,17416.7,6500],["2020-08-06",16653.92,17416.7,16653.92,17416.7,3390],["2020-08-07",17416.7,17416.7,17162.44,17162.44,4080],["2020-08-10",16971.75,17162.44,16526.79,16717.49,7060],["2020-08-11",17162.44,17162.44,16971.75,16971.75,8970],["2020-08-12",17162.44,17162.44,16844.62,16844.62,650],["2020-08-13",17098.88,17384.92,17035.31,17162.44,5800],["2020-08-14",17480.26,17798.09,16844.62,16971.75,2790],["2020-08-17",16844.62,16844.62,16844.62,16844.62,930],["2020-08-18",16908.18,17035.31,16844.62,16844.62,3050],["2020-08-19",16685.71,16971.75,16685.71,16971.75,120],["2020-08-20",16844.62,16844.62,16653.92,16653.92,5490],["2020-08-21",16526.79,16908.18,16526.79,16526.79,5020],["2020-08-24",16399.66,16526.79,16336.1,16526.79,3120],["2020-08-25",16526.79,16526.79,16367.88,16463.23,8850],["2020-08-26",16399.66,16526.79,16399.66,16463.23,1120],["2020-08-27",16526.79,17162.44,16463.23,16526.79,3790],["2020-08-28",16526.79,16908.18,16526.79,16908.18,5470],["2020-08-31",16908.18,17098.88,16908.18,17098.88,5320],["2020-09-01",17416.7,17416.7,17098.88,17162.44,3140],["2020-09-03",17353.13,17353.13,16971.75,16971.75,2460],["2020-09-04",16971.75,16971.75,16622.14,16844.62,4160],["2020-09-07",17098.88,17098.88,16908.18,16971.75,720],["2020-09-08",16971.75,16971.75,16971.75,16971.75,1020],["2020-09-09",16971.75,16971.75,16971.75,16971.75,410],["2020-09-10",16717.49,16844.62,16717.49,16844.62,2170],["2020-09-11",16717.49,17162.44,16653.92,17035.31,7270],["2020-09-14",16971.75,16971.75,16685.71,16717.49,28540],["2020-09-15",16781.05,17162.44,16781.05,17162.44,85020],["2020-09-16",17194.22,17194.22,16971.75,17194.22,3810],["2020-09-17",17162.44,17289.57,17162.44,17289.57,1510],["2020-09-18",17257.79,17257.79,17162.44,17162.44,2190],["2020-09-21",17289.57,17353.13,17194.22,17226.0,1860],["2020-09-22",17480.26,17480.26,17448.48,17480.26,100],["2020-09-23",17512.04,17512.04,17162.44,17162.44,2190],["2020-09-24",17162.44,17162.44,17162.44,17162.44,1110],["2020-09-25",16971.75,17162.44,16971.75,17162.44,480],["2020-09-28",17162.44,17162.44,17162.44,17162.44,1030],["2020-09-29",17162.44,17162.44,17098.88,17098.88,4410],["2020-09-30",17035.31,17035.31,16971.75,16971.75,570],["2020-10-01",17162.44,17162.44,17130.66,17130.66,3220],["2020-10-02",17130.66,17130.66,16876.4,16876.4,3140],["2020-10-05",17162.44,17162.44,17035.31,17035.31,2090],["2020-10-06",17162.44,17162.44,17003.53,17003.53,640],["2020-10-07",17003.53,17003.53,17003.53,17003.53,320],["2020-10-08",16971.75,17035.31,16971.75,17003.53,1630],["2020-10-09",16939.96,16939.96,16908.18,16908.18,140],["2020-10-12",16971.75,16971.75,16844.62,16844.62,3590],["2020-10-13",16844.62,16844.62,16781.05,16844.62,8780],["2020-10-14",16685.71,16844.62,16685.71,16844.62,690],["2020-10-15",16844.62,17162.44,16844.62,17162.44,150],["2020-10-16",16971.75,17162.44,16971.75,17162.44,1060],["2020-10-19",17226.0,17226.0,16844.62,16844.62,1370],["2020-10-20",17162.44,17194.22,16876.4,16876.4,3130],["2020-10-21",16908.18,17194.22,16908.18,16939.96,9460],["2020-10-22",16971.75,16971.75,16939.96,16939.96,840],["2020-10-23",16876.4,17353.13,16876.4,17353.13,770],["2020-10-26",17353.13,17353.13,17098.88,17162.44,2360],["2020-10-27",17162.44,17480.26,17162.44,17162.44,3300],["2020-10-28",16844.62,16844.62,16844.62,16844.62,3010],["2020-10-29",16590.36,16590.36,16590.36,16590.36,100],["2020-10-30",16844.62,16844.62,16844.62,16844.62,470],["2020-11-02",17035.31,17035.31,16812.83,16812.83,20],["2020-11-03",17130.66,17130.66,16208.97,16208.97,1330],["2020-11-04",16844.62,16844.62,16844.62,16844.62,10],["2020-11-05",16717.49,16717.49,16685.71,16685.71,540],["2020-11-06",16622.14,16622.14,16622.14,16622.14,1000],["2020-11-09",16749.27,16749.27,16749.27,16749.27,670],["2020-11-10",16336.1,17162.44,16336.1,16653.92,50],["2020-11-11",16844.62,16844.62,16844.62,16844.62,100],["2020-11-12",16844.62,16844.62,16844.62,16844.62,520],["2020-11-13",16844.62,16844.62,16844.62,16844.62,4220],["2020-11-16",16876.4,16876.4,16844.62,16844.62,8770],["2020-11-17",16844.62,16844.62,16844.62,16844.62,1080],["2020-11-18",17098.88,17162.44,16844.62,16844.62,4030],["2020-11-19",17162.44,17162.44,16876.4,17130.66,1650],["2020-11-20",16844.62,17098.88,16844.62,16844.62,1480],["2020-11-23",17035.31,17035.31,16908.18,16908.18,3080],["2020-11-24",16908.18,16971.75,16844.62,16908.18,1550],["2020-11-25",16876.4,16939.96,16844.62,16908.18,6470],["2020-11-26",16908.18,17003.53,16908.18,17003.53,2280],["2020-11-27",16939.96,17003.53,16939.96,16971.75,17350],["2020-11-30",17035.31,17035.31,16908.18,17035.31,1020],["2020-12-01",16971.75,16971.75,16908.18,16971.75,8710],["2020-12-02",17035.31,17035.31,16876.4,16971.75,2140],["2020-12-03",17162.44,17226.0,17003.53,17162.44,4130],["2020-12-04",17162.44,17162.44,17162.44,17162.44,700],["2020-12-07",17130.66,17226.0,17035.31,17226.0,7590],["2020-12-08",17798.09,18243.04,17416.7,17988.78,3390],["2020-12-09",17925.21,17925.21,17162.44,17480.26,180],["2020-12-10",17925.21,17925.21,17257.79,17257.79,1780],["2020-12-11",17734.52,17798.09,17607.39,17798.09,9430],["2020-12-14",17798.09,18560.86,17798.09,18560.86,5560],["2020-12-15",18560.86,19005.81,18560.86,18751.55,1600],["2020-12-16",18751.55,18974.03,18433.73,18433.73,6910],["2020-12-17",19005.81,19005.81,18433.73,18433.73,260],["2020-12-18",17543.83,18560.86,17543.83,18306.6,2090],["2020-12-21",18306.6,18306.6,17639.17,17639.17,8800],["2020-12-22",18687.99,18687.99,17480.26,18370.17,3070],["2020-12-23",18370.17,18370.17,18306.6,18370.17,1730],["2020-12-24",17798.09,17798.09,17480.26,17798.09,1500],["2020-12-25",17798.09,17829.87,17702.74,17702.74,8730],["2020-12-28",17702.74,18433.73,17639.17,17734.52,2580],["2020-12-29",17734.52,18370.17,17734.52,18052.34,2950],["2020-12-30",18370.17,18433.73,18052.34,18052.34,1450],["2020-12-31",18052.34,18052.34,17384.92,17988.78,2740],["2021-01-04",18052.34,18370.17,18052.34,18179.47,8400],["2021-01-05",18179.47,18179.47,18052.34,18052.34,3100],["2021-01-06",18115.91,18115.91,18052.34,18115.91,3600],["2021-01-07",18115.91,18370.17,18115.91,18370.17,9600],["2021-01-08",18433.73,18751.55,18433.73,18751.55,10300],["2021-01-11",18942.25,18942.25,18751.55,18751.55,7700],["2021-01-12",18751.55,18751.55,18306.6,18306.6,7200],["2021-01-13",18306.6,18338.38,18306.6,18338.38,6000],["2021-01-14",18624.43,19450.76,18433.73,19450.76,25500],["2021-01-15",19577.89,20785.62,19577.89,20785.62,29000],["2021-01-18",22215.82,22215.82,22184.04,22215.82,16500],["2021-01-19",22215.82,22215.82,20722.06,20722.06,33900],["2021-01-20",20722.06,20722.06,20340.67,20340.67,2800],["2021-01-21",21039.88,21039.88,20340.67,20976.32,5000],["2021-01-22",20340.67,21611.96,20340.67,20404.23,10300],["2021-01-25",20340.67,21611.96,20340.67,20658.49,9200],["2021-01-26",20658.49,20658.49,20340.67,20340.67,2800],["2021-01-27",20340.67,20340.67,19387.2,19577.89,2100],["2021-01-28",18243.04,18274.82,18211.26,18211.26,11000],["2021-01-29",18179.47,19069.38,18179.47,18243.04,2100],["2021-02-01",17829.87,17829.87,17798.09,17798.09,1300],["2021-02-02",19005.81,19037.6,19005.81,19037.6,4400],["2021-02-03",20086.41,20086.41,20086.41,20086.41,200],["2021-02-04",19705.02,19705.02,19069.38,19069.38,1900],["2021-02-05",19069.38,19132.94,19069.38,19069.38,2400],["2021-02-08",19005.81,19005.81,19005.81,19005.81,100],["2021-02-09",19387.2,19387.2,19387.2,19387.2,500],["2021-02-17",20594.93,20594.93,20340.67,20340.67,2400],["2021-02-18",20340.67,20531.36,19482.55,19482.55,1300],["2021-02-19",19450.76,19736.81,19450.76,19705.02,900],["2021-02-22",19387.2,19450.76,19069.38,19069.38,8200],["2021-02-23",19705.02,19832.15,19069.38,19069.38,5500],["2021-02-24",20277.1,20277.1,19387.2,19387.2,3200],["2021-02-25",20594.93,20594.93,19132.94,19387.2,2600],["2021-02-26",19069.38,19705.02,19069.38,19705.02,2100],["2021-03-01",19577.89,20022.85,19577.89,19577.89,3800],["2021-03-02",19577.89,19577.89,19387.2,19387.2,5300],["2021-03-03",19387.2,19387.2,19387.2,19387.2,2700],["2021-03-04",20658.49,20658.49,19387.2,19387.2,6900],["2021-03-05",20340.67,20340.67,19387.2,19387.2,6800],["2021-03-08",20340.67,20340.67,19577.89,20245.32,15900],["2021-03-09",20245.32,20277.1,19450.76,20277.1,2300],["2021-03-10",19895.72,19895.72,19577.89,19577.89,3100],["2021-03-11",20340.67,20340.67,19705.02,19705.02,7600],["2021-03-12",19577.89,19577.89,19577.89,19577.89,900],["2021-03-15",19577.89,19577.89,19577.89,19577.89,3900],["2021-03-16",19577.89,20277.1,19577.89,19577.89,2700],["2021-03-17",19450.76,19705.02,19450.76,19705.02,2200],["2021-03-18",19450.76,19450.76,19418.98,19450.76,4100],["2021-03-19",19450.76,19450.76,19450.76,19450.76,2500],["2021-03-22",19450.76,19450.76,19387.2,19450.76,6400],["2021-03-23",19450.76,19577.89,19450.76,19450.76,1200],["2021-03-24",18815.12,19895.72,18815.12,19132.94,4900],["2021-03-25",19132.94,19132.94,19132.94,19132.94,200],["2021-03-26",19132.94,19132.94,19132.94,19132.94,1500],["2021-03-29",19132.94,19132.94,19132.94,19132.94,0],["2021-03-30",19641.46,19705.02,19196.51,19196.51,1000],["2021-03-31",19387.2,19387.2,19387.2,19387.2,3400],["2021-04-01",19387.2,19387.2,19387.2,19387.2,0],["2021-04-02",19069.38,19577.89,19069.38,19577.89,4400],["2021-04-05",19577.89,19577.89,19450.76,19482.55,1400],["2021-04-06",19482.55,19482.55,18751.55,18751.55,2000],["2021-04-07",19450.76,19450.76,19450.76,19450.76,100],["2021-04-08",19387.2,19387.2,19387.2,19387.2,100],["2021-04-09",19355.42,19450.76,19355.42,19450.76,2000],["2021-04-12",19387.2,19387.2,19323.64,19323.64,3200],["2021-04-13",19323.64,19323.64,19323.64,19323.64,1000],["2021-04-14",19196.51,19196.51,18433.73,19005.81,8900],["2021-04-15",18878.68,19069.38,18878.68,18910.47,1400],["2021-04-16",18910.47,18910.47,18910.47,18910.47,100],["2021-04-19",18910.47,18910.47,18910.47,18910.47,0],["2021-04-20",18147.69,18815.12,18147.69,18815.12,4800],["2021-04-22",18433.73,18433.73,18115.91,18147.69,5700],["2021-04-23",18878.68,18878.68,18179.47,18179.47,200],["2021-04-26",18910.47,18910.47,18783.34,18783.34,300],["2021-04-27",18783.34,18783.34,18783.34,18783.34,0],["2021-04-28",18433.73,18433.73,18433.73,18433.73,600],["2021-04-29",18433.73,18751.55,18433.73,18751.55,1400],["2021-05-04",18433.73,18433.73,18433.73,18433.73,700],["2021-05-05",18465.51,18465.51,18115.91,18306.6,800],["2021-05-06",17829.87,19069.38,17829.87,18274.82,1100],["2021-05-07",18274.82,18274.82,18274.82,18274.82,0],["2021-05-10",18052.34,18052.34,17798.09,17798.09,1500],["2021-05-11",17798.09,17861.65,17798.09,17798.09,8100],["2021-05-12",17798.09,18115.91,17798.09,18115.91,2100],["2021-05-13",17798.09,17861.65,17734.52,17734.52,9000],["2021-05-14",17670.96,17798.09,17670.96,17798.09,2700],["2021-05-17",17798.09,17798.09,17798.09,17798.09,9400],["2021-05-18",17798.09,17798.09,17512.04,17512.04,2600],["2021-05-19",17543.83,17543.83,17512.04,17512.04,1400],["2021-05-20",17766.3,17766.3,17734.52,17734.52,1600],["2021-05-21",17734.52,17798.09,17734.52,17798.09,2700],["2021-05-24",17861.65,18401.95,17734.52,18401.95,41200],["2021-05-25",18401.95,18974.03,18370.17,18846.9,2100],["2021-05-26",19069.38,19069.38,17798.09,17798.09,7600],["2021-05-27",18751.55,18751.55,17925.21,17925.21,200],["2021-05-28",18942.25,19005.81,17829.87,17829.87,900],["2021-05-31",17829.87,18624.43,17829.87,18624.43,200],["2021-06-01",18624.43,18624.43,18624.43,18624.43,300],["2021-06-02",18687.99,18687.99,18687.99,18687.99,1700],["2021-06-03",18687.99,18687.99,18687.99,18687.99,0],["2021-06-04",18115.91,18815.12,18115.91,18815.12,600],["2021-06-07",19037.6,19037.6,18942.25,18942.25,1300],["2021-06-08",18052.34,18084.13,18052.34,18084.13,300],["2021-06-09",18084.13,18942.25,18052.34,18910.47,1400],["2021-06-10",18910.47,18910.47,18910.47,18910.47,0],["2021-06-11",18910.47,19895.72,18465.51,18465.51,1800],["2021-06-14",18465.51,18465.51,18433.73,18433.73,600],["2021-06-15",18942.25,18942.25,18433.73,18433.73,500],["2021-06-16",18942.25,18942.25,18433.73,18878.68,73100],["2021-06-17",18878.68,18878.68,17988.78,18433.73,900],["2021-06-18",19037.6,19037.6,18243.04,18687.99,1400],["2021-06-21",19005.81,19132.94,17480.26,19069.38,8900],["2021-06-22",19323.64,19323.64,18497.3,19196.51,8000],["2021-06-23",18815.12,18815.12,18815.12,18815.12,500],["2021-06-24",18433.73,18751.55,18433.73,18751.55,300],["2021-06-25",18751.55,18751.55,18751.55,18751.55,0],["2021-06-28",18433.73,18433.73,18243.04,18243.04,2500],["2021-06-29",18243.04,18243.04,18243.04,18243.04,2000],["2021-06-30",18433.73,18433.73,18433.73,18433.73,200],["2021-07-01",18115.91,18433.73,18115.91,18433.73,2100],["2021-07-02",18433.73,18433.73,17861.65,18115.91,1600],["2021-07-05",18115.91,18115.91,17798.09,17798.09,1100],["2021-07-06",18656.21,18687.99,17798.09,18497.3,13300],["2021-07-07",18497.3,19705.02,18497.3,19705.02,50200],["2021-07-08",20594.93,20594.93,18846.9,20594.93,8100],["2021-07-09",19387.2,20976.32,19387.2,20912.75,35600],["2021-07-12",19514.33,20976.32,19450.76,19450.76,38600],["2021-07-13",18433.73,18433.73,18115.91,18243.04,8500],["2021-07-14",17829.87,18115.91,17798.09,17798.09,6800],["2021-07-15",17925.21,17925.21,17925.21,17925.21,500],["2021-07-16",18020.56,18179.47,18020.56,18179.47,1400],["2021-07-19",17925.21,17925.21,17925.21,17925.21,1300],["2021-07-20",17925.21,18751.55,17925.21,18751.55,4000],["2021-07-21",18751.55,18751.55,18751.55,18751.55,0],["2021-07-22",18179.47,18179.47,18115.91,18115.91,2100],["2021-07-23",18433.73,18433.73,18433.73,18433.73,2200],["2021-07-26",18433.73,18433.73,18433.73,18433.73,0],["2021-07-27",18433.73,18433.73,18433.73,18433.73,0],["2021-07-28",18306.6,18370.17,18306.6,18306.6,1100],["2021-07-29",17798.09,17798.09,17798.09,17798.09,1500],["2021-07-30",18560.86,18560.86,18306.6,18306.6,700],["2021-08-02",18147.69,18243.04,18147.69,18243.04,1400],["2021-08-03",18147.69,18211.26,18115.91,18211.26,2700],["2021-08-04",18370.17,18401.95,18052.34,18052.34,400],["2021-08-05",18052.34,18052.34,18052.34,18052.34,0],["2021-08-06",18751.55,18974.03,18751.55,18942.25,2300],["2021-08-09",18878.68,18910.47,18751.55,18910.47,1500],["2021-08-10",18878.68,19196.51,18878.68,19196.51,4400],["2021-08-11",19005.81,19323.64,19005.81,19323.64,5800],["2021-08-12",19260.07,19260.07,18497.3,18560.86,400],["2021-08-13",18751.55,19260.07,18751.55,19069.38,600],["2021-08-16",19069.38,19069.38,19069.38,19069.38,0],["2021-08-17",19196.51,19832.15,19196.51,19323.64,14000],["2021-08-18",19323.64,19323.64,19323.64,19323.64,600],["2021-08-19",19323.64,19673.24,19323.64,19673.24,400],["2021-08-20",19641.46,20308.89,19005.81,19005.81,8100],["2021-08-23",20308.89,20308.89,19959.28,20022.85,8600],["2021-08-24",20531.36,20531.36,19069.38,19387.2,9500],["2021-08-25",19387.2,20022.85,19387.2,20022.85,2500],["2021-08-26",21421.27,21421.27,20467.8,20467.8,9200],["2021-08-27",19387.2,21039.88,19387.2,20753.84,5700],["2021-08-30",21739.09,21739.09,20912.75,21611.96,125840],["2021-08-31",21739.09,21802.65,21484.83,21516.61,38700],["2021-09-01",21617.95,21617.95,20401.94,20401.94,9700],["2021-09-06",20942.39,20942.39,19591.27,19793.93,53900],["2021-09-07",19827.71,20672.16,19827.71,20672.16,700],["2021-09-08",19692.6,19726.38,19692.6,19726.38,2900],["2021-09-09",19827.71,20131.71,19793.93,19929.05,8000],["2021-09-10",20233.05,21009.94,20233.05,20942.39,23800],["2021-09-13",20942.39,21145.06,20942.39,21043.72,10700],["2021-09-14",21043.72,21280.17,19929.05,21043.72,17800],["2021-09-15",21009.94,21347.72,19996.6,20672.16,36300],["2021-09-16",20942.39,22090.84,20942.39,22090.84,46500],["2021-09-17",23306.85,23306.85,21685.5,21685.5,17800],["2021-09-20",21753.06,21753.06,21617.95,21617.95,18300],["2021-09-21",21280.17,21617.95,21077.5,21617.95,14900],["2021-09-22",21617.95,23104.18,21617.95,23104.18,54500],["2021-09-23",23712.19,24691.75,23712.19,24691.75,32300],["2021-09-24",26313.1,26414.43,25536.2,26380.65,54500],["2021-09-27",26752.21,26819.77,25536.2,26211.76,65500],["2021-09-28",26211.76,28035.78,25603.76,28035.78,75000],["2021-09-29",28441.11,29049.12,27022.44,29049.12,36900],["2021-09-30",29184.23,29184.23,27360.22,29049.12,23300],["2021-10-01",28677.56,29049.12,27698.0,27799.33,74082],["2021-10-04",28035.78,29724.68,28035.78,28880.23,70900],["2021-10-05",29724.68,29724.68,27022.44,28339.78,17500],["2021-10-06",28373.56,28373.56,27157.55,27360.22,39200],["2021-10-07",26752.21,26752.21,25468.65,25468.65,66000],["2021-10-08",24522.86,26211.76,24522.86,25806.43,24900],["2021-10-11",26617.1,26853.55,25029.53,25029.53,18100],["2021-10-12",25029.53,25265.98,23982.41,24185.08,48700],["2021-10-13",24049.97,24185.08,23644.63,24185.08,16600],["2021-10-14",24320.19,25333.53,24320.19,24725.53,16800],["2021-10-15",24793.08,25232.2,24657.97,24793.08,54800],["2021-10-18",24995.75,26346.87,24860.64,25671.31,53200],["2021-10-19",25671.31,25671.31,24691.75,25603.76,10400],["2021-10-20",25536.2,25536.2,24995.75,25401.09,44800],["2021-10-21",23982.41,25063.31,23982.41,24387.75,26300],["2021-10-22",24387.75,24995.75,24320.19,24421.53,21000],["2021-10-25",26110.43,26110.43,24522.86,24691.75,22500],["2021-10-26",24759.31,25232.2,24691.75,24995.75,22300],["2021-10-27",24995.75,25063.31,24657.97,25063.31,26500],["2021-10-28",25063.31,25063.31,24590.42,24995.75,29700],["2021-10-29",24657.97,24793.08,24455.3,24793.08,36300],["2021-11-01",24860.64,24995.75,24049.97,24522.86,28100],["2021-11-02",23948.63,24522.86,23948.63,24151.3,22500],["2021-11-03",24185.08,25333.53,23982.41,24185.08,11800],["2021-11-04",23678.41,24522.86,23644.63,24522.86,7400],["2021-11-05",24522.86,24657.97,23678.41,24590.42,28800],["2021-11-08",24117.52,24691.75,24117.52,24590.42,12800],["2021-11-09",24387.75,24590.42,24320.19,24320.19,10800],["2021-11-10",24252.64,25671.31,24252.64,25130.86,23700],["2021-11-11",25130.86,25130.86,24590.42,24961.97,15200],["2021-11-12",25232.2,25232.2,24185.08,24320.19,11900],["2021-11-15",24049.97,24252.64,23712.19,24185.08,16500],["2021-11-16",24320.19,24320.19,23644.63,23982.41,14900],["2021-11-17",23779.74,24083.75,23779.74,24083.75,10600],["2021-11-18",24421.53,24421.53,23644.63,23982.41,22000],["2021-11-19",23543.3,23610.85,22969.07,23239.29,25700],["2021-11-22",22833.96,22833.96,21955.73,21955.73,16200],["2021-11-23",22225.95,22563.73,20942.39,22563.73,16400],["2021-11-24",22563.73,23306.85,22293.51,23306.85,21800],["2021-11-25",22969.07,23205.52,22901.51,22901.51,15000],["2021-11-26",22901.51,22969.07,22766.4,22969.07,17100],["2021-11-29",21617.95,22901.51,21617.95,22901.51,10100],["2021-11-30",22293.51,22901.51,22293.51,22732.62,2900],["2021-12-01",22158.4,22833.96,22158.4,22631.29,6700],["2021-12-02",22023.28,22293.51,21955.73,22124.62,15400],["2021-12-03",22293.51,22462.4,22158.4,22158.4,14700],["2021-12-06",22158.4,22225.95,20942.39,22090.84,10600],["2021-12-07",22023.28,22023.28,21617.95,21955.73,3300],["2021-12-08",22361.07,22563.73,22361.07,22496.18,11300],["2021-12-09",22529.96,22665.07,22496.18,22631.29,5100],["2021-12-10",22631.29,22631.29,22631.29,22631.29,14600],["2021-12-13",22631.29,23644.63,22631.29,23644.63,73800],["2021-12-14",23644.63,23982.41,23644.63,23982.41,20900],["2021-12-15",24185.08,24455.3,24185.08,24320.19,33800],["2021-12-16",24590.42,24995.75,24083.75,24657.97,30600],["2021-12-17",24387.75,24387.75,23374.41,23509.52,5400],["2021-12-20",24185.08,24185.08,22428.62,22563.73,7000],["2021-12-21",22293.51,22293.51,21719.28,22293.51,2100],["2021-12-22",22969.07,22969.07,21921.95,22597.51,1300],["2021-12-23",22833.96,22833.96,22158.4,22766.4,5700],["2021-12-24",22158.4,22631.29,22158.4,22563.73,1800],["2021-12-27",22293.51,22800.18,22225.95,22800.18,1400],["2021-12-28",22935.29,22935.29,22698.85,22698.85,14300],["2021-12-29",22698.85,22698.85,21617.95,22293.51,1500],["2021-12-30",22293.51,22631.29,22293.51,22631.29,3600],["2021-12-31",22631.29,22631.29,22293.51,22563.73,1400],["2022-01-04",22293.51,22563.73,22158.4,22293.51,18100],["2022-01-05",22327.29,22698.85,22225.95,22293.51,12400],["2022-01-06",22023.28,22293.51,22023.28,22090.84,10900],["2022-01-07",22057.06,22901.51,22023.28,22057.06,12800],["2022-01-10",21955.73,22259.73,21955.73,22023.28,4100],["2022-01-11",21753.06,21786.84,21685.5,21753.06,14800],["2022-01-12",21651.73,21888.17,21280.17,21617.95,22800],["2022-01-13",21550.39,22090.84,21111.28,21111.28,19600],["2022-01-14",20604.61,20942.39,19658.82,20266.83,103500],["2022-01-17",20300.6,20503.27,20266.83,20469.49,13600],["2022-01-18",20469.49,20841.05,20469.49,20537.05,3900],["2022-01-19",20537.05,20537.05,19354.82,20233.05,14100],["2022-01-20",20266.83,20942.39,19929.05,20942.39,5700],["2022-01-21",20942.39,20942.39,20233.05,20368.16,5200],["2022-01-24",20705.94,20705.94,20030.38,20030.38,2600],["2022-01-25",20030.38,20570.83,19861.49,19929.05,12000],["2022-01-26",19929.05,20401.94,19861.49,20401.94,8500],["2022-01-27",20401.94,20401.94,19996.6,19996.6,7100],["2022-01-28",20165.49,20401.94,19929.05,19996.6,23300],["2022-02-07",20064.16,21381.5,19996.6,21381.5,22700],["2022-02-08",21280.17,21381.5,21077.5,21381.5,5100],["2022-02-09",21550.39,21550.39,20469.49,20874.83,12300],["2022-02-10",20874.83,21280.17,20537.05,20537.05,19000],["2022-02-11",20908.61,21009.94,20537.05,20739.72,28000],["2022-02-14",20908.61,22158.4,20908.61,22090.84,39300],["2022-02-15",23171.74,23171.74,22090.84,22631.29,21000],["2022-02-16",21415.28,22090.84,21415.28,21550.39,27500],["2022-02-17",21482.84,22023.28,20807.28,21516.61,17100],["2022-02-18",21009.94,22293.51,21009.94,22293.51,41400],["2022-02-21",22969.07,23847.3,22969.07,23847.3,92700],["2022-02-22",25063.31,25502.42,24590.42,25502.42,130000],["2022-02-23",27022.44,27022.44,25671.31,25840.2,80600],["2022-02-24",25671.31,26718.43,25333.53,25873.98,78900],["2022-02-25",25738.87,25738.87,24657.97,24759.31,34100],["2022-02-28",24793.08,24995.75,24691.75,24691.75,21600],["2022-03-01",26279.32,26279.32,24691.75,24793.08,18500],["2022-03-02",24995.75,26009.09,24320.19,24657.97,48200],["2022-03-03",24590.42,24624.19,23982.41,24590.42,58500],["2022-03-04",24049.97,25333.53,24049.97,24928.2,30500],["2022-03-07",25063.31,26009.09,25063.31,25671.31,76900],["2022-03-08",25603.76,25603.76,24320.19,24320.19,27200],["2022-03-09",24185.08,24995.75,23982.41,24995.75,39100],["2022-03-10",24590.42,24590.42,23644.63,24185.08,36400],["2022-03-11",24185.08,24185.08,23509.52,23509.52,24500],["2022-03-14",23441.96,24320.19,22833.96,23644.63,34700],["2022-03-15",22631.29,23644.63,22293.51,23475.74,17900],["2022-03-16",22969.07,23036.63,22428.62,23036.63,16800],["2022-03-17",22361.07,22969.07,21753.06,22124.62,27200],["2022-03-18",22563.73,22901.51,22496.18,22496.18,20000],["2022-03-21",22496.18,22833.96,21820.62,22293.51,18200],["2022-03-22",22293.51,22901.51,22293.51,22766.4,10000],["2022-03-23",22428.62,22969.07,22428.62,22833.96,73300],["2022-03-24",23104.18,23577.07,22833.96,23104.18,10300],["2022-03-25",23104.18,23644.63,23104.18,23104.18,6100],["2022-03-28",23104.18,23644.63,22631.29,22631.29,10700],["2022-03-29",22698.85,22867.74,22631.29,22698.85,5000],["2022-03-30",22698.85,22901.51,22563.73,22563.73,20300],["2022-03-31",22631.29,22631.29,22293.51,22394.84,10400],["2022-04-01",22394.84,22935.29,22090.84,22935.29,24900],["2022-04-04",22698.85,22969.07,22563.73,22631.29,12700],["2022-04-05",22969.07,23306.85,22631.29,23036.63,21600],["2022-04-06",23273.07,23644.63,23036.63,23070.4,23700],["2022-04-07",23509.52,23779.74,23475.74,23509.52,50800],["2022-04-08",23509.52,23509.52,22969.07,23104.18,10000],["2022-04-12",23104.18,23306.85,22833.96,22833.96,6100],["2022-04-13",22833.96,22901.51,22462.4,22462.4,9600],["2022-04-14",23104.18,23982.41,23104.18,23644.63,34900],["2022-04-15",23644.63,24185.08,23644.63,23644.63,15200],["2022-04-18",23982.41,24252.64,23779.74,23813.52,34300],["2022-04-19",24353.97,25468.65,24353.97,25468.65,91400],["2022-04-20",25603.76,25603.76,23847.3,23847.3,30300],["2022-04-21",23036.63,24320.19,23036.63,24286.41,8300],["2022-04-22",24286.41,24286.41,22597.51,22631.29,64000],["2022-04-25",22597.51,22969.07,21685.5,21685.5,24200],["2022-04-26",20604.61,22293.51,20266.83,22293.51,5900],["2022-04-27",22293.51,22833.96,22293.51,22833.96,1600],["2022-04-28",22766.4,22833.96,22631.29,22698.85,3400],["2022-04-29",22800.18,23712.19,22766.4,23509.52,8000],["2022-05-04",24117.52,24117.52,23205.52,23239.29,6900],["2022-05-05",23239.29,23509.52,23239.29,23509.52,1400],["2022-05-06",23644.63,23644.63,23239.29,23239.29,17800],["2022-05-09",22394.84,22935.29,21685.5,21685.5,8400],["2022-05-10",21955.73,22293.51,21955.73,22293.51,5000],["2022-05-11",22293.51,23577.07,22023.28,22293.51,2800],["2022-05-12",22293.51,22293.51,21280.17,21280.17,1300],["2022-05-13",21280.17,21280.17,20266.83,20604.61,15500],["2022-05-16",21280.17,21280.17,20672.16,20672.16,6900],["2022-05-17",20672.16,21212.61,20672.16,21212.61,11100],["2022-05-18",21617.95,21753.06,21212.61,21212.61,7600],["2022-05-19",20266.83,21584.17,20266.83,21313.95,13700],["2022-05-20",21347.72,21347.72,21009.94,21077.5,14900],["2022-05-23",21921.95,21921.95,21280.17,21280.17,4100],["2022-05-24",21280.17,21280.17,21280.17,21280.17,5300],["2022-05-25",21280.17,21550.39,21280.17,21280.17,5000],["2022-05-26",21347.72,21921.95,21280.17,21921.95,2100],["2022-05-27",21921.95,21921.95,21415.28,21888.17,1800],["2022-05-30",22293.51,22293.51,22293.51,22293.51,1000],["2022-05-31",21347.72,22496.18,21347.72,22428.62,14400],["2022-06-01",22293.51,22428.62,21753.06,22428.62,3700],["2022-06-02",22833.96,22833.96,22766.4,22766.4,300],["2022-06-03",22833.96,22833.96,22293.51,22293.51,6500],["2022-06-06",22293.51,23306.85,22293.51,22969.07,28900],["2022-06-07",22631.29,22969.07,22631.29,22969.07,7800],["2022-06-08",23002.85,24320.19,23002.85,23914.86,19600],["2022-06-09",23644.63,24725.53,23171.74,24320.19,103900],["2022-06-10",24387.75,24657.97,23171.74,23509.52,7500],["2022-06-13",23982.41,23982.41,21955.73,23374.41,4000],["2022-06-14",22293.51,23914.86,22293.51,23644.63,20400],["2022-06-15",22631.29,23644.63,22631.29,22766.4,3400],["2022-06-16",23577.07,23813.52,23104.18,23813.52,37200],["2022-06-17",22901.51,23779.74,22766.4,23745.97,6400],["2022-06-20",22969.07,23745.97,22631.29,23475.74,11000],["2022-06-21",23036.63,23948.63,21955.73,23306.85,2900],["2022-06-22",22496.18,23306.85,21888.17,22293.51,18800],["2022-06-23",21753.06,22631.29,21753.06,22631.29,2400],["2022-06-24",22597.51,22597.51,22090.84,22090.84,4000],["2022-06-27",22631.29,22631.29,22631.29,22631.29,100],["2022-06-28",23171.74,23171.74,22225.95,22631.29,3900],["2022-06-29",21753.06,21753.06,21753.06,21753.06,600],["2022-06-30",21753.06,21753.06,21753.06,21753.06,0],["2022-07-01",20300.6,21955.73,20233.05,21550.39,4000],["2022-07-04",21145.06,21617.95,21077.5,21077.5,2000],["2022-07-05",21077.5,21145.06,20942.39,21077.5,8500],["2022-07-06",21043.72,21043.72,20807.28,20942.39,12000],["2022-07-07",20874.83,21077.5,20807.28,21077.5,3600],["2022-07-08",21077.5,21077.5,21077.5,21077.5,200],["2022-07-11",21077.5,21077.5,20942.39,20942.39,700],["2022-07-12",20942.39,21617.95,20401.94,21617.95,6400],["2022-07-13",21009.94,21009.94,21009.94,21009.94,400],["2022-07-14",21009.94,21009.94,21009.94,21009.94,20300],["2022-07-15",21009.94,21009.94,20942.39,21009.94,26000],["2022-07-18",21009.94,21009.94,21009.94,21009.94,0],["2022-07-19",21888.17,21955.73,21617.95,21921.95,2100],["2022-07-20",22293.51,22394.84,22259.73,22293.51,12600],["2022-07-21",22158.4,22225.95,21550.39,21955.73,9900],["2022-07-22",21651.73,21820.62,21617.95,21617.95,14900],["2022-07-25",21617.95,22090.84,21482.84,22090.84,2500],["2022-07-26",21617.95,21617.95,21347.72,21617.95,5200],["2022-07-27",21617.95,21955.73,21617.95,21955.73,200],["2022-07-28",21719.28,22023.28,21617.95,22023.28,2100],["2022-07-29",21145.06,22090.84,21145.06,22090.84,2700],["2022-08-01",22225.95,22293.51,22225.95,22293.51,1100],["2022-08-02",22090.84,23644.63,21955.73,22563.73,27400],["2022-08-03",22563.73,22969.07,22158.4,22563.73,2500],["2022-08-04",22563.73,23577.07,21753.06,23171.74,21900],["2022-08-05",22969.07,23239.29,22800.18,23239.29,44200],["2022-08-08",24590.42,24590.42,24151.3,24218.86,46100],["2022-08-09",24117.52,24860.64,24083.75,24185.08,43600],["2022-08-10",24117.52,24252.64,23982.41,23982.41,12700],["2022-08-11",24353.97,24353.97,23914.86,23914.86,19500],["2022-08-12",23914.86,24185.08,23644.63,24117.52,27000],["2022-08-15",24320.19,25029.53,24117.52,24894.42,39800],["2022-08-16",24894.42,24995.75,24657.97,24928.2,25100],["2022-08-17",24320.19,24995.75,24320.19,24860.64,22400],["2022-08-18",24860.64,24860.64,24455.3,24657.97,8200],["2022-08-19",24730.5,24730.5,24295.35,24295.35,13700],["2022-08-22",24295.35,24295.35,23316.29,23497.6,5400],["2022-08-23",22917.41,23932.74,22917.41,23678.91,15300],["2022-08-24",23932.74,24150.31,23642.64,23642.64,9500],["2022-08-25",23642.64,23715.17,23280.03,23280.03,14300],["2022-08-26",23280.03,23497.6,21757.03,23280.03,19900],["2022-08-29",22482.27,23207.5,22482.27,23207.5,3600],["2022-08-30",23860.21,23932.74,23280.03,23497.6,10400],["2022-08-31",23316.29,23497.6,23316.29,23497.6,1700],["2022-09-05",22482.27,23280.03,22482.27,23280.03,4500],["2022-09-06",23207.5,23606.38,23207.5,23606.38,3500],["2022-09-07",22554.79,23134.98,22554.79,23062.46,73000],["2022-09-08",22917.41,23062.46,22844.89,22844.89,3900],["2022-09-09",23062.46,23062.46,22627.32,22627.32,800],["2022-09-12",23280.03,23352.55,22699.84,22699.84,2900],["2022-09-13",23171.24,23280.03,22663.58,23280.03,3400],["2022-09-14",22844.89,22844.89,22554.79,22591.05,3900],["2022-09-15",22627.32,22844.89,22627.32,22844.89,1800],["2022-09-16",22844.89,22844.89,22627.32,22627.32,3000],["2022-09-19",22518.53,22518.53,22228.44,22264.7,12600],["2022-09-20",22337.22,22337.22,22264.7,22264.7,2300],["2022-09-21",22337.22,22373.48,21757.03,21793.3,11300],["2022-09-22",21865.82,21865.82,21757.03,21793.3,7800],["2022-09-23",22482.27,22699.84,22482.27,22699.84,4100],["2022-09-26",21829.56,22699.84,21757.03,22699.84,3800],["2022-09-27",22699.84,22736.1,22554.79,22699.84,5400],["2022-09-28",22482.27,22482.27,22337.22,22482.27,10200],["2022-09-29",22482.27,22482.27,22482.27,22482.27,1600],["2022-09-30",22446.01,22446.01,21684.51,22119.65,9900],["2022-10-03",21757.03,22119.65,20596.66,20886.75,7400],["2022-10-04",20886.75,21829.56,20886.75,21684.51,3500],["2022-10-05",21757.03,21757.03,21249.37,21249.37,7200],["2022-10-06",21430.68,21466.94,21430.68,21430.68,400],["2022-10-07",20959.28,21031.8,20705.44,20705.44,2800],["2022-10-10",20306.57,20306.57,19291.24,19581.33,7800],["2022-10-11",19653.85,20741.71,19653.85,20234.04,3300],["2022-10-12",20234.04,20741.71,20234.04,20705.44,6700],["2022-10-13",20669.18,20959.28,20669.18,20886.75,400],["2022-10-14",21684.51,21684.51,20886.75,20886.75,2400],["2022-10-17",20379.09,20415.35,20016.47,20306.57,3100],["2022-10-18",20306.57,21031.8,19001.14,21031.8,10000],["2022-10-19",21031.8,21031.8,21031.8,21031.8,0],["2022-10-20",20306.57,20379.09,20306.57,20342.83,1300],["2022-10-21",20487.87,21031.8,20487.87,20886.75,4200],["2022-10-24",19943.95,20886.75,19581.33,19581.33,10000],["2022-10-25",20669.18,20669.18,18856.1,19508.81,14900],["2022-10-26",19581.33,19943.95,19327.5,19327.5,9300],["2022-10-27",19218.71,20052.73,19218.71,19653.85,16600],["2022-10-28",19581.33,19943.95,19581.33,19943.95,1500],["2022-10-31",19218.71,19218.71,19218.71,19218.71,200],["2022-11-01",19291.24,19835.16,19291.24,19726.38,4600],["2022-11-02",19726.38,20016.47,19726.38,20016.47,17800],["2022-11-03",20016.47,20669.18,20016.47,20306.57,7100],["2022-11-04",20270.3,20306.57,19943.95,20306.57,6000],["2022-11-07",20306.57,20886.75,20306.57,20669.18,2800],["2022-11-08",20524.14,20524.14,19617.59,19617.59,1100],["2022-11-09",20234.04,20306.57,19653.85,19653.85,4400],["2022-11-10",18856.1,19146.19,18856.1,18892.36,5300],["2022-11-11",19218.71,19798.9,18928.62,18928.62,3800],["2022-11-14",18928.62,18928.62,18130.86,18130.86,3500],["2022-11-15",18566.0,18566.0,17405.63,17405.63,10000],["2022-11-16",16281.51,18602.26,16208.99,18602.26,3300],["2022-11-17",18203.39,19653.85,18203.39,19653.85,400],["2022-11-18",19653.85,19653.85,19653.85,19653.85,0],["2022-11-21",19653.85,19653.85,19653.85,19653.85,100],["2022-11-22",19508.81,19508.81,19436.28,19436.28,2300],["2022-11-23",19581.33,19581.33,19109.93,19436.28,13400],["2022-11-24",18566.0,18566.0,18566.0,18566.0,1000],["2022-11-25",18566.0,19218.71,18566.0,19218.71,5700],["2022-11-28",19218.71,19581.33,19218.71,19545.07,2600],["2022-11-29",19545.07,19581.33,19545.07,19581.33,1200],["2022-11-30",19218.71,19943.95,18856.1,19943.95,7100],["2022-12-01",19943.95,19943.95,19581.33,19943.95,4000],["2022-12-02",19943.95,19943.95,19943.95,19943.95,200],["2022-12-05",19001.14,19327.5,19001.14,19218.71,9600],["2022-12-06",19254.98,19943.95,19073.67,19943.95,67900],["2022-12-07",19581.33,19581.33,18856.1,19581.33,2800],["2022-12-08",18964.88,19508.81,18493.48,19508.81,30900],["2022-12-09",19508.81,19508.81,19508.81,19508.81,0],["2022-12-12",18493.48,19109.93,18493.48,19109.93,7600],["2022-12-13",18856.1,18892.36,18711.05,18856.1,4400],["2022-12-14",18856.1,18856.1,18783.57,18856.1,2800],["2022-12-15",18856.1,19254.98,18566.0,19254.98,1400],["2022-12-16",18819.83,18856.1,18783.57,18783.57,12700],["2022-12-19",18783.57,19218.71,18711.05,18711.05,15400],["2022-12-20",18638.53,19073.67,18638.53,19073.67,4000],["2022-12-21",18711.05,18711.05,18566.0,18566.0,1300],["2022-12-22",18928.62,18928.62,18566.0,18856.1,300],["2022-12-23",18711.05,18856.1,18638.53,18856.1,2100],["2022-12-26",18964.88,19146.19,18602.26,18638.53,8500],["2022-12-27",18819.83,18856.1,18638.53,18638.53,2100],["2022-12-28",19436.28,19436.28,18638.53,18674.79,1800],["2022-12-29",18493.48,18711.05,18493.48,18711.05,8400],["2022-12-30",18856.1,18856.1,18602.26,18638.53,3100],["2023-01-03",18856.1,18856.1,18856.1,18856.1,300],["2023-01-04",18856.1,18856.1,18856.1,18856.1,4200],["2023-01-05",18711.05,19109.93,18711.05,19109.93,200],["2023-01-06",18856.1,18856.1,18711.05,18711.05,9200],["2023-01-09",18711.05,18928.62,18711.05,18928.62,2500],["2023-01-10",19146.19,19146.19,19146.19,19146.19,6300],["2023-01-11",19363.76,19363.76,19363.76,19363.76,400],["2023-01-12",19436.28,19581.33,19363.76,19363.76,1100],["2023-01-13",19871.42,19871.42,19871.42,19871.42,100],["2023-01-16",20161.52,20161.52,19871.42,19871.42,5300],["2023-01-17",19871.42,19871.42,19871.42,19871.42,500],["2023-01-18",19871.42,21249.37,19871.42,21249.37,18600],["2023-01-19",21757.03,22736.1,21757.03,21757.03,6200],["2023-01-27",21539.46,21757.03,21539.46,21648.25,3300],["2023-01-30",21757.03,22119.65,21757.03,22047.13,23500],["2023-01-31",22047.13,22047.13,22047.13,22047.13,0],["2023-02-01",21757.03,22047.13,20669.18,21829.56,1900],["2023-02-02",21720.77,21829.56,20524.14,21757.03,1800],["2023-02-03",21757.03,22119.65,21757.03,21757.03,2200],["2023-02-06",20814.23,21757.03,20814.23,21757.03,2700],["2023-02-07",21757.03,21974.6,21757.03,21974.6,300],["2023-02-08",21974.6,22119.65,21757.03,22119.65,15100],["2023-02-09",22119.65,22119.65,22010.87,22010.87,11400],["2023-02-10",21757.03,22482.27,21757.03,22482.27,1900],["2023-02-13",22047.13,22119.65,21031.8,22119.65,15500],["2023-02-14",21757.03,22047.13,21611.99,22047.13,3300],["2023-02-15",22010.87,22010.87,21757.03,21757.03,4100],["2023-02-16",21466.94,22083.39,21466.94,22083.39,2100],["2023-02-17",21466.94,22772.36,21466.94,22772.36,12200],["2023-02-20",22772.36,23860.21,22772.36,23860.21,14200],["2023-02-21",24476.66,24476.66,22482.27,23425.07,4600],["2023-02-22",23207.5,23570.12,23207.5,23570.12,11000],["2023-02-23",23388.81,23388.81,23207.5,23207.5,17400],["2023-02-24",23171.24,23207.5,22844.89,23207.5,42100],["2023-02-27",23207.5,23207.5,23207.5,23207.5,11200],["2023-02-28",23243.76,24077.78,22482.27,23316.29,9100],["2023-03-01",23207.5,23425.07,23207.5,23425.07,2700],["2023-03-02",23207.5,23207.5,23098.72,23098.72,13700],["2023-03-03",23207.5,23207.5,23134.98,23134.98,2000],["2023-03-06",22808.62,22808.62,22808.62,22808.62,100],["2023-03-07",22808.62,22808.62,22808.62,22808.62,0],["2023-03-08",22844.89,22989.93,22772.36,22917.41,118900],["2023-03-09",22772.36,23207.5,22699.84,23207.5,81000],["2023-03-10",23207.5,23207.5,23134.98,23134.98,1600],["2023-03-13",22518.53,22518.53,22482.27,22482.27,11500],["2023-03-14",22482.27,22518.53,22482.27,22518.53,900],["2023-03-15",22844.89,23570.12,22844.89,23316.29,32300],["2023-03-16",23316.29,23316.29,23316.29,23316.29,0],["2023-03-17",22300.96,23280.03,22300.96,23280.03,500],["2023-03-20",22083.39,22844.89,22083.39,22772.36,1700],["2023-03-21",22772.36,23207.5,22772.36,23171.24,7000],["2023-03-22",23134.98,23280.03,23134.98,23280.03,900],["2023-03-23",23280.03,23280.03,22989.93,23134.98,4700],["2023-03-24",22518.53,23497.6,22518.53,23497.6,300],["2023-03-27",23352.55,23388.81,23352.55,23352.55,1000],["2023-03-28",23570.12,23570.12,23280.03,23352.55,2800],["2023-03-29",23207.5,23352.55,23207.5,23207.5,6800],["2023-03-30",23098.72,23098.72,23062.46,23098.72,1800],["2023-03-31",23098.72,23497.6,23098.72,23352.55,15000],["2023-04-03",24948.07,24948.07,23352.55,23352.55,16300],["2023-04-04",23570.12,24077.78,23570.12,23932.74,8200],["2023-04-05",23969.0,24295.35,23969.0,24041.52,8400],["2023-04-06",23932.74,24222.83,23932.74,24114.05,13500],["2023-04-07",24114.05,24114.05,24114.05,24114.05,700],["2023-04-10",24367.88,24367.88,24114.05,24114.05,10500],["2023-04-11",22627.32,24114.05,22591.05,24114.05,1400],["2023-04-12",24186.57,24186.57,24186.57,24186.57,400],["2023-04-13",24186.57,24186.57,24186.57,24186.57,0],["2023-04-14",23932.74,23932.74,23425.07,23425.07,800],["2023-04-17",23425.07,23425.07,23425.07,23425.07,1500],["2023-04-18",23932.74,24512.93,23932.74,24404.14,7100],["2023-04-19",24404.14,24803.02,24404.14,24657.97,19200],["2023-04-20",24694.23,24730.5,24585.45,24657.97,3200],["2023-04-21",24657.97,24657.97,24657.97,24657.97,0],["2023-04-24",23969.0,24657.97,23932.74,24404.14,4900],["2023-04-25",25600.78,26108.44,25600.78,25600.78,51500],["2023-04-26",25673.3,26108.44,25673.3,26108.44,11700],["2023-04-27",26108.44,26144.7,25637.04,26144.7,10600],["2023-04-28",26362.27,26398.53,26108.44,26253.49,3600],["2023-05-04",25564.52,26180.96,25564.52,26180.96,1600],["2023-05-05",26180.96,26180.96,25600.78,26108.44,10100],["2023-05-08",26833.68,26833.68,26434.8,26434.8,15400],["2023-05-09",26616.11,26616.11,26398.53,26434.8,20200],["2023-05-10",26253.49,26543.58,26253.49,26543.58,1100],["2023-05-11",26543.58,26652.37,26543.58,26579.84,6400],["2023-05-12",26579.84,26688.63,26579.84,26652.37,10900],["2023-05-15",26652.37,26652.37,26652.37,26652.37,2000],["2023-05-16",26616.11,26652.37,26616.11,26652.37,2300],["2023-05-17",26833.68,26869.94,26833.68,26833.68,9700],["2023-05-18",26869.94,27413.86,26869.94,27413.86,9600],["2023-05-19",27558.91,29009.38,27558.91,28574.24,22400],["2023-05-22",29009.38,29009.38,27921.53,27921.53,5900],["2023-05-23",27413.86,27921.53,27413.86,27849.0,500],["2023-05-24",27921.53,27921.53,27921.53,27921.53,100],["2023-05-25",27921.53,27921.53,27921.53,27921.53,2000],["2023-05-26",27921.53,27921.53,27776.48,27776.48,900],["2023-05-29",27051.25,28139.1,27051.25,28139.1,11900],["2023-05-30",28284.14,28791.81,28284.14,28356.67,3900],["2023-05-31",27558.91,28683.02,27558.91,28683.02,600],["2023-06-01",28864.33,29009.38,28864.33,28900.59,5500],["2023-06-02",28864.33,28864.33,28828.07,28828.07,8600],["2023-06-05",28828.07,29553.3,28646.76,28646.76,5400],["2023-06-06",29662.09,29662.09,29009.38,29553.3,56500],["2023-06-07",28646.76,29553.3,28646.76,29553.3,1100],["2023-06-08",29553.3,29553.3,29553.3,29553.3,12600],["2023-06-09",29553.3,29553.3,29517.04,29517.04,1200],["2023-06-12",31185.08,31185.08,29517.04,30242.28,21800],["2023-06-13",29372.0,30206.02,29009.38,30206.02,700],["2023-06-14",29372.0,29952.18,29372.0,29915.92,500],["2023-06-15",30749.94,30822.47,30459.85,30459.85,3200],["2023-06-16",31076.3,31076.3,29662.09,29662.09,8700],["2023-06-19",30786.2,30786.2,29734.61,30459.85,7000],["2023-06-20",31475.18,31475.18,29843.4,30604.89,8800],["2023-06-21",30532.37,32490.5,30532.37,31330.13,12200],["2023-06-22",32454.24,32454.24,31221.34,31221.34,4800],["2023-06-23",31946.58,31946.58,31837.79,31910.32,14800],["2023-06-26",31112.56,31910.32,31112.56,31874.06,5400],["2023-06-27",32091.63,32200.41,31910.32,32200.41,8100],["2023-06-28",32417.98,32635.55,32200.41,32417.98,25000],["2023-06-29",31946.58,32345.46,31946.58,32345.46,5800],["2023-06-30",32563.03,32635.55,32563.03,32599.29,4100],["2023-07-03",32671.81,32925.65,32671.81,32853.12,2400],["2023-07-04",32853.12,33215.74,32635.55,33034.43,9300],["2023-07-05",34666.21,34666.21,33070.69,33723.4,12000],["2023-07-06",34231.07,34811.25,34013.5,34666.21,37500],["2023-07-07",34811.25,36479.29,34811.25,36479.29,57800],["2023-07-10",37059.48,38582.47,37059.48,38582.47,64100],["2023-07-11",38800.04,39235.19,38800.04,38872.57,30100],["2023-07-12",39525.28,39887.9,38727.52,39162.66,24600],["2023-07-13",38800.04,39162.66,38437.43,39017.61,17500],["2023-07-14",39017.61,39017.61,37712.19,38437.43,46300],["2023-07-17",39162.66,39452.76,38945.09,39452.76,111200],["2023-07-18",40105.47,42208.65,40105.47,41700.98,91400],["2023-07-19",44601.92,44601.92,41991.08,42716.31,95200],["2023-07-20",42755.57,42755.57,39732.45,41373.57,54400],["2023-07-21",41373.57,41373.57,38480.01,39732.45,51200],["2023-07-24",39732.45,39732.45,37313.95,38004.95,49900],["2023-07-25",36363.83,39473.33,36363.83,38868.7,26700],["2023-07-26",38911.89,38911.89,38652.76,38868.7,13900],["2023-07-27",38955.08,39041.45,37400.33,38350.45,9700],["2023-07-28",36493.39,38609.58,36493.39,37141.2,43900],["2023-07-31",37141.2,38004.95,36882.08,37011.64,19700],["2023-08-01",37011.64,37011.64,35759.21,35759.21,42700],["2023-08-02",36277.46,36277.46,35586.46,36191.08,27000],["2023-08-03",36191.08,36709.33,35672.83,36536.58,16700],["2023-08-04",36018.33,36234.27,36018.33,36191.08,8000],["2023-08-07",36191.08,36191.08,33686.21,35759.21,15200],["2023-08-08",34981.83,34981.83,34118.08,34118.08,35300],["2023-08-09",34118.08,34118.08,33815.77,34031.71,10200],["2023-08-10",34031.71,34506.77,33858.96,33858.96,8900],["2023-08-11",33729.4,34118.08,33729.4,33858.96,4800],["2023-08-14",33858.96,33858.96,33599.83,33772.58,16800],["2023-08-15",33902.15,34031.71,33427.08,33988.52,4200],["2023-08-16",33686.21,33945.33,33427.08,33599.83,1400],["2023-08-17",33556.65,33556.65,33297.52,33340.71,4300],["2023-08-18",33340.71,34549.96,32476.96,33081.58,9300],["2023-08-21",33081.58,33081.58,32649.71,32995.21,2000],["2023-08-22",31354.09,32736.08,31354.09,32736.08,5600],["2023-08-23",33167.96,33167.96,32736.08,32736.08,6300],["2023-08-24",31958.71,32736.08,31958.71,32520.15,400],["2023-08-25",32995.21,33858.96,32995.21,33772.58,12600],["2023-08-28",33772.58,34118.08,33772.58,34118.08,6800],["2023-08-29",33427.08,34031.71,33427.08,34031.71,1800],["2023-08-30",33686.21,34031.71,33254.33,33686.21,5300],["2023-08-31",33686.21,34377.21,33686.21,33858.96,17100],["2023-09-05",33858.96,35500.08,33686.21,35500.08,85800],["2023-09-06",37918.58,37918.58,35500.08,36493.39,11600],["2023-09-07",35888.77,36018.33,35586.46,35629.64,16800],["2023-09-08",35629.64,35629.64,34981.83,34981.83,11500],["2023-09-11",34938.64,34938.64,34549.96,34593.14,5100],["2023-09-12",33729.4,34722.71,33729.4,34722.71,4600],["2023-09-13",34679.52,35370.52,34679.52,35370.52,2200],["2023-09-14",34204.46,35068.21,34204.46,34938.64,7500],["2023-09-15",34938.64,36191.08,34938.64,35413.71,4900],["2023-09-18",36493.39,36493.39,34636.33,34981.83,1100],["2023-09-19",34809.08,34981.83,33729.4,34549.96,12200],["2023-09-20",34722.71,34722.71,33599.83,34549.96,7900],["2023-09-21",34031.71,35154.58,34031.71,34247.65,2000],["2023-09-22",34549.96,34549.96,33427.08,33858.96,6300],["2023-09-25",33858.96,33858.96,33340.71,33815.77,700],["2023-09-26",33254.33,34118.08,32433.77,32433.77,7500],["2023-09-27",32476.96,32822.46,31958.71,32736.08,1600],["2023-09-28",33038.4,33038.4,32736.08,32736.08,4200],["2023-09-29",32822.46,33858.96,32822.46,33167.96,1500],["2023-10-02",32995.21,33470.27,32995.21,33470.27,6300],["2023-10-03",32822.46,32995.21,31958.71,32822.46,4800],["2023-10-04",32736.08,33340.71,32736.08,33340.71,1800],["2023-10-05",33427.08,35500.08,33427.08,34852.27,22700],["2023-10-06",34463.58,34463.58,33081.58,33945.33,400],["2023-10-09",34290.83,35240.96,34204.46,35240.96,2000],["2023-10-10",34247.65,36277.46,34247.65,35154.58,7100],["2023-10-11",35413.71,35672.83,35154.58,35672.83,5500],["2023-10-12",35413.71,35586.46,35413.71,35500.08,5200],["2023-10-13",35413.71,35759.21,34593.14,35413.71,500],["2023-10-16",35413.71,35413.71,34636.33,34981.83,14800],["2023-10-17",34981.83,34981.83,34981.83,34981.83,1100],["2023-10-18",32822.46,34506.77,32779.27,32908.83,58500],["2023-10-19",33254.33,33254.33,33081.58,33081.58,5300],["2023-10-20",32304.21,33167.96,32304.21,32865.65,1800],["2023-10-23",32131.46,32692.9,32131.46,32606.52,3400],["2023-10-24",32476.96,32563.33,32390.58,32563.33,5100],["2023-10-25",33081.58,33167.96,33081.58,33167.96,200],["2023-10-26",31958.71,31958.71,31699.59,31785.96,2700],["2023-10-27",33427.08,33427.08,31094.96,31526.84,2700],["2023-10-30",33167.96,33167.96,29799.34,30879.02,900],["2023-10-31",31094.96,31094.96,30922.21,30922.21,1000],["2023-11-01",29540.21,30749.46,29497.03,30619.9,1200],["2023-11-02",30231.21,31742.77,29842.53,31742.77,17800],["2023-11-03",31785.96,31785.96,31267.71,31267.71,5800],["2023-11-06",31181.34,31181.34,29626.59,29626.59,300],["2023-11-07",30533.52,30663.09,30231.21,30663.09,2000],["2023-11-08",30403.96,31267.71,30274.4,31267.71,3700],["2023-11-09",31267.71,31267.71,31094.96,31267.71,1000],["2023-11-10",31094.96,31267.71,31094.96,31267.71,600],["2023-11-13",31181.34,31267.71,29367.46,31267.71,11100],["2023-11-14",31094.96,31094.96,30231.21,30317.59,1700],["2023-11-15",31181.34,31785.96,31181.34,31440.46,2700],["2023-11-16",30663.09,31440.46,30663.09,30835.84,300],["2023-11-17",31958.71,32952.02,31915.52,31915.52,12300],["2023-11-20",30274.4,32822.46,30274.4,30792.65,4200],["2023-11-21",30879.02,30879.02,30879.02,30879.02,400],["2023-11-22",32779.27,32822.46,31526.84,31526.84,700],["2023-11-23",30922.21,33729.4,30922.21,32001.9,8800],["2023-11-24",34204.46,34204.46,31138.15,32001.9,400],["2023-11-27",33686.21,33686.21,32001.9,32001.9,900],["2023-11-28",33643.02,34204.46,32347.4,32390.58,8900],["2023-11-29",34549.96,34549.96,32390.58,32390.58,4100],["2023-11-30",34463.58,34463.58,34463.58,34463.58,100],["2023-12-01",32131.46,32822.46,32131.46,32822.46,800],["2023-12-04",32390.58,33383.9,32390.58,33383.9,47800],["2023-12-05",33383.9,33383.9,33383.9,33383.9,200],["2023-12-06",33513.46,33599.83,33383.9,33427.08,3700],["2023-12-07",33427.08,33427.08,33427.08,33427.08,400],["2023-12-08",33427.08,33427.08,31958.71,33427.08,700],["2023-12-11",33427.08,34118.08,33383.9,34118.08,1100],["2023-12-12",32174.65,32390.58,32174.65,32390.58,200],["2023-12-13",33686.21,33686.21,33686.21,33686.21,300],["2023-12-14",32174.65,32174.65,32174.65,32174.65,100],["2023-12-15",32390.58,32822.46,32390.58,32822.46,1100],["2023-12-18",33686.21,33686.21,32822.46,32822.46,13400],["2023-12-19",32822.46,32822.46,32822.46,32822.46,5100],["2023-12-20",32822.46,32822.46,32779.27,32822.46,3300],["2023-12-21",32822.46,32822.46,32822.46,32822.46,100],["2023-12-22",32822.46,32822.46,32822.46,32822.46,200],["2023-12-25",32045.09,32045.09,32045.09,32045.09,100],["2023-12-26",32045.09,32045.09,32045.09,32045.09,0],["2023-12-27",32217.84,34247.65,32217.84,32649.71,8500],["2023-12-28",32649.71,32649.71,32649.71,32649.71,300],["2023-12-29",32822.46,32822.46,32822.46,32822.46,2900],["2024-01-02",32822.46,32822.46,32822.46,32822.46,0],["2024-01-03",34549.96,35111.39,32822.46,32822.46,5400],["2024-01-04",32865.65,32865.65,32088.27,32822.46,3600],["2024-01-05",34118.08,34118.08,32822.46,33599.83,6300],["2024-01-08",33599.83,33599.83,32908.83,32908.83,200],["2024-01-09",32822.46,32822.46,32779.27,32779.27,400],["2024-01-10",32822.46,32822.46,32390.58,32822.46,1700],["2024-01-11",32822.46,32822.46,32822.46,32822.46,0],["2024-01-12",32347.4,32390.58,32304.21,32390.58,700],["2024-01-15",32649.71,32649.71,32649.71,32649.71,400],["2024-01-16",32088.27,32088.27,32045.09,32045.09,500],["2024-01-17",31656.4,32045.09,31656.4,31829.15,3900],["2024-01-18",31958.71,31958.71,31958.71,31958.71,200],["2024-01-19",31958.71,31958.71,31958.71,31958.71,500],["2024-01-22",31958.71,31958.71,31958.71,31958.71,100],["2024-01-23",31958.71,31958.71,31613.21,31613.21,2000],["2024-01-24",31656.4,31699.59,31656.4,31699.59,200],["2024-01-25",31785.96,31785.96,31699.59,31699.59,1600],["2024-01-26",33513.46,33513.46,30663.09,32304.21,1900],["2024-01-29",32261.02,32261.02,32261.02,32261.02,100],["2024-01-30",31397.27,31699.59,30792.65,31699.59,2100],["2024-01-31",31699.59,31699.59,31526.84,31526.84,300],["2024-02-01",31526.84,31656.4,31526.84,31526.84,700],["2024-02-02",31526.84,31526.84,31526.84,31526.84,100],["2024-02-05",31570.02,31699.59,31526.84,31526.84,3300],["2024-02-06",31742.77,31958.71,31699.59,31958.71,2200],["2024-02-07",32822.46,32822.46,31785.96,31785.96,1500],["2024-02-15",31958.71,32390.58,31699.59,31699.59,8700],["2024-02-16",31742.77,31958.71,31742.77,31742.77,4200],["2024-02-19",31785.96,31958.71,31785.96,31958.71,2400],["2024-02-20",31958.71,31958.71,31699.59,31872.34,9900],["2024-02-21",31742.77,31742.77,31742.77,31742.77,600],["2024-02-22",31742.77,31742.77,31742.77,31742.77,0],["2024-02-23",31742.77,31742.77,31526.84,31526.84,4100],["2024-02-26",31224.52,31613.21,31224.52,31354.09,2100],["2024-02-27",31094.96,32433.77,31094.96,32433.77,1700],["2024-02-28",32433.77,32433.77,32304.21,32304.21,2200],["2024-02-29",32692.9,32692.9,31958.71,31958.71,2600],["2024-03-01",31958.71,32131.46,31958.71,31958.71,7000],["2024-03-04",31958.71,34161.27,31785.96,31785.96,54900],["2024-03-05",32217.84,32217.84,31785.96,31785.96,1400],["2024-03-06",31785.96,32217.84,31785.96,31785.96,2600],["2024-03-07",32217.84,32217.84,32217.84,32217.84,502],["2024-03-08",31958.71,31958.71,31958.71,31958.71,1000],["2024-03-11",31958.71,31958.71,31958.71,31958.71,0],["2024-03-12",31958.71,32045.09,31958.71,32045.09,2500],["2024-03-13",32045.09,32045.09,31958.71,32045.09,4900],["2024-03-14",32131.46,34247.65,32045.09,33686.21,30200],["2024-03-15",33686.21,33686.21,33599.83,33599.83,1100],["2024-03-18",32088.27,32131.46,31483.65,31526.84,11600],["2024-03-19",33599.83,33599.83,29324.28,33167.96,10200],["2024-03-20",31785.96,32736.08,31785.96,32736.08,1200],["2024-03-21",32390.58,32390.58,31699.59,31872.34,8700],["2024-03-22",32131.46,32563.33,32131.46,32563.33,2200],["2024-03-25",31958.71,31958.71,31613.21,31656.4,6800],["2024-03-26",31656.4,31656.4,31656.4,31656.4,0],["2024-03-27",31656.4,33686.21,31656.4,31656.4,8300],["2024-03-28",31742.77,32822.46,31742.77,32822.46,1200],["2024-03-29",31526.84,32736.08,31526.84,32736.08,400],["2024-04-01",32692.9,32692.9,31958.71,31958.71,300],["2024-04-02",31958.71,32736.08,30231.21,32736.08,800],["2024-04-03",32649.71,32649.71,32649.71,32649.71,100],["2024-04-04",32476.96,32476.96,32476.96,32476.96,200],["2024-04-05",32347.4,33254.33,32304.21,33254.33,2700],["2024-04-08",32736.08,32736.08,32736.08,32736.08,100],["2024-04-09",32476.96,32476.96,32476.96,32476.96,500],["2024-04-10",32476.96,32476.96,32476.96,32476.96,0],["2024-04-11",32563.33,32563.33,32433.77,32433.77,500],["2024-04-12",32217.84,32217.84,32174.65,32174.65,500],["2024-04-15",32174.65,32174.65,32174.65,32174.65,0],["2024-04-16",32131.46,32174.65,32131.46,32174.65,200],["2024-04-17",30360.77,32131.46,30360.77,32131.46,8000],["2024-04-19",32131.46,32131.46,29885.71,29885.71,28900],["2024-04-22",31094.96,31440.46,31051.77,31440.46,2600],["2024-04-23",31354.09,31354.09,30188.03,30188.03,4500],["2024-04-24",30188.03,30231.21,30144.84,30144.84,3800],["2024-04-25",29626.59,29885.71,29626.59,29885.71,300],["2024-04-26",29885.71,29885.71,29885.71,29885.71,0],["2024-05-02",30835.84,31051.77,30231.21,31051.77,4400],["2024-05-03",31051.77,31094.96,31051.77,31094.96,300],["2024-05-06",31094.96,31094.96,31094.96,31094.96,400],["2024-05-07",31094.96,31094.96,31094.96,31094.96,200],["2024-05-08",31094.96,32217.84,31094.96,32217.84,2700],["2024-05-09",31872.34,31872.34,31785.96,31829.15,700],["2024-05-10",30144.84,30317.59,30144.84,30274.4,7400],["2024-05-13",31354.09,31526.84,31354.09,31526.84,1000],["2024-05-14",31138.15,31138.15,30965.4,30965.4,1100],["2024-05-15",30922.21,31872.34,30922.21,31872.34,1500],["2024-05-16",31094.96,31483.65,31094.96,31483.65,500],["2024-05-17",31483.65,31483.65,30965.4,30965.4,1600],["2024-05-20",31526.84,31526.84,30922.21,30922.21,1600],["2024-05-21",30922.21,30965.4,30663.09,30749.46,3400],["2024-05-22",31094.96,31526.84,30749.46,31354.09,12600],["2024-05-23",31094.96,31094.96,31051.77,31094.96,1200],["2024-05-24",31094.96,31354.09,31094.96,31094.96,8400],["2024-05-27",31094.96,31094.96,30490.34,30663.09,9800],["2024-05-28",31094.96,31094.96,30663.09,30706.27,4900],["2024-05-29",30749.46,30749.46,30231.21,30231.21,700],["2024-05-30",30274.4,30274.4,30231.21,30231.21,5800],["2024-05-31",30231.21,30231.21,30231.21,30231.21,5400],["2024-06-03",30403.96,30403.96,30360.77,30360.77,61700],["2024-06-04",30360.77,30663.09,30360.77,30360.77,6400],["2024-06-05",30403.96,30403.96,30360.77,30360.77,3700],["2024-06-06",30360.77,30360.77,30360.77,30360.77,1500],["2024-06-07",30360.77,30360.77,30360.77,30360.77,800],["2024-06-10",31008.59,31094.96,31008.59,31094.96,5500],["2024-06-11",31094.96,31094.96,30663.09,30663.09,800],["2024-06-12",30490.34,31094.96,30490.34,31094.96,500],["2024-06-13",31094.96,31181.34,31094.96,31181.34,700],["2024-06-14",31181.34,31181.34,31094.96,31094.96,2800],["2024-06-17",29453.84,31094.96,29453.84,29972.09,1000],["2024-06-18",30749.46,32045.09,30749.46,31526.84,8700],["2024-06-19",31094.96,31267.71,31051.77,31051.77,500],["2024-06-20",30188.03,30317.59,30101.65,30317.59,6000],["2024-06-21",31181.34,31958.71,30317.59,30317.59,18400],["2024-06-24",30317.59,30317.59,29972.09,29972.09,2900],["2024-06-25",30231.21,30231.21,29799.34,29799.34,1800],["2024-06-26",29367.46,29712.96,28590.09,29712.96,6500],["2024-06-27",29712.96,30447.15,29712.96,30447.15,4900],["2024-06-28",30231.21,30274.4,30231.21,30274.4,1200],["2024-07-01",30274.4,30274.4,30274.4,30274.4,0],["2024-07-02",30274.4,30274.4,30274.4,30274.4,600],["2024-07-03",30231.21,30274.4,30231.21,30231.21,5800],["2024-07-04",30058.46,30058.46,30058.46,30058.46,100],["2024-07-05",30231.21,30231.21,30144.84,30144.84,4500],["2024-07-08",30144.84,30144.84,29972.09,30144.84,2400],["2024-07-09",30144.84,30144.84,30144.84,30144.84,0],["2024-07-10",30144.84,30144.84,29972.09,29972.09,900],["2024-07-11",30188.03,30188.03,29972.09,29972.09,1100],["2024-07-12",29972.09,29972.09,29972.09,29972.09,800],["2024-07-15",30231.21,30317.59,30231.21,30231.21,1000],["2024-07-16",29972.09,30706.27,29626.59,29885.71,1100],["2024-07-17",29799.34,30576.71,29669.78,30533.52,26700],["2024-07-18",30706.27,31958.71,30619.9,30792.65,34300],["2024-07-19",31526.84,31526.84,30835.84,30835.84,52300],["2024-07-22",31008.59,31008.59,30317.59,30663.09,12900],["2024-07-23",29712.96,30576.71,29712.96,30576.71,1000],["2024-07-24",29626.59,29799.34,29281.09,29712.96,21700],["2024-07-25",29712.96,29712.96,29065.15,29367.46,13400],["2024-07-26",30058.46,30231.21,29108.34,29410.65,5000],["2024-07-29",29410.65,29410.65,28762.84,28762.84,26900],["2024-07-30",28806.03,28806.03,28590.09,28719.65,3500],["2024-07-31",28719.65,28935.59,28676.46,28849.21,12900],["2024-08-01",29108.34,29237.9,28503.71,28806.03,24100],["2024-08-02",28676.46,28676.46,28330.96,28330.96,6600],["2024-08-05",28287.78,28287.78,27121.72,27208.09,25000],["2024-08-06",27294.47,27726.34,27208.09,27639.97,5100],["2024-08-07",27639.97,28071.84,27639.97,28071.84,4100],["2024-08-08",28762.84,28806.03,28417.34,28417.34,1100],["2024-08-09",28417.34,28762.84,28417.34,28762.84,4300],["2024-08-12",28806.03,28849.21,28762.84,28762.84,3900],["2024-08-13",28762.84,28762.84,28503.71,28633.28,6200],["2024-08-14",28633.28,28762.84,28633.28,28762.84,600],["2024-08-15",28590.09,28590.09,28590.09,28590.09,100],["2024-08-16",28806.03,28849.21,28806.03,28849.21,4200],["2024-08-19",29108.34,29410.65,28762.84,29367.46,9100],["2024-08-20",29819.27,29819.27,28554.21,29367.46,6500],["2024-08-21",29367.46,29819.27,28283.13,29186.74,14900],["2024-08-22",28463.85,29186.74,27831.32,29186.74,51400],["2024-08-23",29186.74,29231.92,29141.56,29186.74,13600],["2024-08-26",28102.4,28102.4,28102.4,28102.4,400],["2024-08-27",28825.3,28870.48,28012.04,28463.85,9400],["2024-08-28",28237.95,29006.02,28237.95,28870.48,59700],["2024-08-29",28870.48,28870.48,28870.48,28870.48,1300],["2024-08-30",28915.66,28915.66,28915.66,28915.66,1000],["2024-09-04",28734.93,28825.3,28012.04,28825.3,9800],["2024-09-05",28057.22,29006.02,28057.22,29006.02,900],["2024-09-06",28870.48,28915.66,28463.85,28463.85,2500],["2024-09-09",28463.85,28463.85,28463.85,28463.85,1300],["2024-09-10",28463.85,28463.85,28102.4,28102.4,300],["2024-09-11",28102.4,28102.4,28102.4,28102.4,200],["2024-09-12",28012.04,28012.04,28012.04,28012.04,800],["2024-09-13",28012.04,28012.04,28012.04,28012.04,200],["2024-09-16",28012.04,28012.04,28012.04,28012.04,100],["2024-09-17",28012.04,28012.04,28012.04,28012.04,1300],["2024-09-18",28012.04,28012.04,28012.04,28012.04,1700],["2024-09-19",27921.68,27921.68,27831.32,27921.68,900],["2024-09-20",27921.68,28102.4,27921.68,28057.22,2900],["2024-09-23",28057.22,28057.22,27740.96,27740.96,8200],["2024-09-24",27921.68,28012.04,27921.68,28012.04,700],["2024-09-25",28012.04,28283.13,27560.24,28012.04,6900],["2024-09-26",28012.04,28915.66,28012.04,28644.57,2000],["2024-09-27",28373.49,28599.39,27198.79,27695.78,6400],["2024-09-30",28780.11,28780.11,28780.11,28780.11,200],["2024-10-01",28780.11,28780.11,27966.86,28463.85,700],["2024-10-02",28463.85,28734.93,28463.85,28734.93,3000],["2024-10-03",28915.66,28915.66,28915.66,28915.66,100],["2024-10-04",28915.66,28915.66,28915.66,28915.66,0],["2024-10-07",28915.66,28915.66,27921.68,28012.04,1800],["2024-10-08",28012.04,28012.04,28012.04,28012.04,1800],["2024-10-09",28915.66,28915.66,28463.85,28734.93,700],["2024-10-10",29774.09,29774.09,29096.38,29096.38,300],["2024-10-11",28012.04,28012.04,28012.04,28012.04,1000],["2024-10-14",27740.96,28012.04,27740.96,28012.04,2500],["2024-10-15",28012.04,28915.66,28012.04,28057.22,3600],["2024-10-16",28147.58,28915.66,28102.4,28870.48,27700],["2024-10-17",29548.19,29819.27,28915.66,29096.38,6500],["2024-10-18",29141.56,29999.99,29141.56,29683.73,4500],["2024-10-21",29367.46,29728.91,29367.46,29548.19,1300],["2024-10-22",29548.19,29548.19,29231.92,29457.83,12500],["2024-10-23",29638.55,29819.27,29638.55,29819.27,2100],["2024-10-24",29819.27,29819.27,29457.83,29457.83,3000],["2024-10-25",29457.83,29457.83,29457.83,29457.83,2000],["2024-10-28",29457.83,29457.83,29277.1,29457.83,4400],["2024-10-29",29457.83,29457.83,29457.83,29457.83,100],["2024-10-30",29457.83,29457.83,29457.83,29457.83,1100],["2024-10-31",29367.46,29367.46,29141.56,29141.56,5400],["2024-11-01",29231.92,29367.46,29186.74,29367.46,2000],["2024-11-04",29367.46,29367.46,28915.66,28915.66,2200],["2024-11-05",29186.74,29186.74,29186.74,29186.74,700],["2024-11-06",29186.74,29186.74,29186.74,29186.74,0],["2024-11-07",28915.66,29954.81,28915.66,29954.81,7800],["2024-11-08",29412.64,29412.64,29367.46,29367.46,1400],["2024-11-11",29367.46,29367.46,29096.38,29186.74,900],["2024-11-12",29186.74,29186.74,29006.02,29006.02,2300],["2024-11-13",28915.66,29006.02,28915.66,29006.02,2400],["2024-11-14",29774.09,29774.09,29774.09,29774.09,200],["2024-11-15",28734.93,28734.93,28734.93,28734.93,100],["2024-11-18",28734.93,28734.93,28734.93,28734.93,400],["2024-11-19",28734.93,28734.93,28734.93,28734.93,300],["2024-11-20",28554.21,28554.21,28012.04,28192.77,1900],["2024-11-21",28192.77,28192.77,28192.77,28192.77,0],["2024-11-22",28102.4,28192.77,28102.4,28192.77,300],["2024-11-25",28283.13,28328.31,28283.13,28328.31,40600],["2024-11-26",28328.31,28509.03,28328.31,28509.03,16700],["2024-11-27",28780.11,28780.11,28509.03,28509.03,4100],["2024-11-28",28509.03,29186.74,28012.04,29186.74,1200],["2024-11-29",28509.03,29231.92,27560.24,29231.92,2300],["2024-12-02",29231.92,29231.92,28237.95,28237.95,5800],["2024-12-03",28373.49,28734.93,28373.49,28734.93,300],["2024-12-04",28463.85,28734.93,28463.85,28734.93,1900],["2024-12-05",28283.13,28734.93,28237.95,28734.93,1400],["2024-12-06",28463.85,28825.3,28463.85,28734.93,1900],["2024-12-09",28734.93,28734.93,28102.4,28554.21,4600],["2024-12-10",28554.21,28825.3,28463.85,28509.03,5500],["2024-12-11",28463.85,28463.85,28418.67,28418.67,1100],["2024-12-12",28418.67,28418.67,28418.67,28418.67,500],["2024-12-13",28237.95,28283.13,28237.95,28237.95,3200],["2024-12-16",28237.95,28237.95,28237.95,28237.95,0],["2024-12-17",28237.95,28283.13,28237.95,28237.95,2100],["2024-12-18",28825.3,28825.3,28283.13,28780.11,4000],["2024-12-19",28915.66,30768.07,28554.21,28554.21,1400],["2024-12-20",28554.21,28825.3,28554.21,28825.3,3900],["2024-12-23",28825.3,29367.46,28825.3,28825.3,3900],["2024-12-24",28825.3,28825.3,28734.93,28825.3,900],["2024-12-25",28870.48,29457.83,28825.3,29322.28,22600],["2024-12-26",29457.83,30542.16,28915.66,29277.1,3100],["2024-12-27",29277.1,29548.19,29277.1,29548.19,1500],["2024-12-30",29548.19,29548.19,28915.66,28960.84,800],["2024-12-31",29006.02,29006.02,28644.57,28644.57,20800],["2025-01-02",28689.75,28689.75,28373.49,28599.39,1500],["2025-01-03",28599.39,29231.92,28599.39,29231.92,3700],["2025-01-06",28915.66,28915.66,28644.57,28870.48,2400],["2025-01-07",28870.48,28870.48,28644.57,28644.57,1300],["2025-01-08",28644.57,28644.57,28644.57,28644.57,0],["2025-01-09",28463.85,28644.57,28463.85,28599.39,2100],["2025-01-10",28599.39,28644.57,28463.85,28463.85,1700],["2025-01-13",28463.85,28463.85,28418.67,28463.85,1800],["2025-01-14",28463.85,28463.85,28192.77,28283.13,1000],["2025-01-15",28237.95,28373.49,28147.58,28147.58,10200],["2025-01-16",28373.49,28373.49,28373.49,28373.49,1700],["2025-01-17",28373.49,28463.85,28373.49,28463.85,400],["2025-01-20",27695.78,28328.31,27289.15,28237.95,20600],["2025-01-21",28012.04,28012.04,27289.15,27560.24,5200],["2025-01-22",27334.33,27334.33,27108.43,27198.79,12500],["2025-01-23",27198.79,27198.79,27153.61,27198.79,800],["2025-01-24",27198.79,27198.79,27108.43,27108.43,4800],["2025-02-03",27831.32,27831.32,27153.61,27695.78,2100],["2025-02-04",27198.79,27469.87,27108.43,27469.87,1300],["2025-02-05",27243.97,27469.87,27108.43,27198.79,4200],["2025-02-06",27108.43,27198.79,27108.43,27108.43,5300],["2025-02-07",27198.79,27198.79,27108.43,27108.43,15700],["2025-02-10",27153.61,27153.61,27153.61,27153.61,700],["2025-02-11",27515.05,28418.67,27198.79,27198.79,3300],["2025-02-12",27198.79,27243.97,27198.79,27243.97,3000],["2025-02-13",27198.79,27695.78,27198.79,27695.78,200],["2025-02-14",27695.78,28012.04,27695.78,27740.96,1200],["2025-02-17",27740.96,27740.96,27108.43,27740.96,4100],["2025-02-18",27740.96,27740.96,27334.33,27740.96,5500],["2025-02-19",27740.96,27740.96,27289.15,27740.96,11000],["2025-02-20",27740.96,27740.96,27469.87,27515.05,1700],["2025-02-21",27605.42,28192.77,27605.42,28012.04,59200],["2025-02-24",28418.67,28418.67,28192.77,28192.77,1800],["2025-02-25",28192.77,28192.77,28102.4,28192.77,4800],["2025-02-26",28102.4,28192.77,28102.4,28192.77,6700],["2025-02-27",28012.04,28012.04,28012.04,28012.04,1400],["2025-02-28",28102.4,28283.13,28102.4,28283.13,2800],["2025-03-03",27831.32,27831.32,27786.14,27831.32,1700],["2025-03-04",27831.32,27831.32,27831.32,27831.32,0],["2025-03-05",27876.5,27876.5,27876.5,27876.5,100],["2025-03-06",27876.5,27876.5,27876.5,27876.5,0],["2025-03-07",28012.04,28012.04,27560.24,27560.24,700],["2025-03-10",27560.24,27560.24,26927.71,27560.24,13700],["2025-03-11",27198.79,27198.79,27108.43,27108.43,4800],["2025-03-12",27108.43,28012.04,27108.43,27153.61,4800],["2025-03-13",27198.79,27198.79,27108.43,27108.43,2500],["2025-03-14",27198.79,27198.79,27108.43,27108.43,21500],["2025-03-17",27153.61,27153.61,26927.71,27108.43,6100],["2025-03-18",27153.61,27198.79,27108.43,27108.43,2500],["2025-03-19",27108.43,27108.43,27063.25,27108.43,4100],["2025-03-20",27469.87,27469.87,27469.87,27469.87,100],["2025-03-21",27650.6,28012.04,27108.43,27108.43,2600],["2025-03-24",27108.43,27108.43,27108.43,27108.43,0],["2025-03-25",27108.43,27108.43,27108.43,27108.43,0],["2025-03-26",27198.79,27198.79,27198.79,27198.79,400],["2025-03-27",27198.79,27198.79,26837.34,26837.34,900],["2025-03-28",26837.34,26837.34,26837.34,26837.34,0],["2025-03-31",26837.34,27695.78,26837.34,27695.78,700],["2025-04-01",27695.78,27695.78,27695.78,27695.78,0],["2025-04-02",26837.34,26837.34,26837.34,26837.34,11500],["2025-04-03",26746.98,26746.98,25753.01,25753.01,12200],["2025-04-04",25753.01,25843.37,25753.01,25843.37,2300],["2025-04-08",25843.37,25843.37,25843.37,25843.37,100],["2025-04-09",25843.37,25843.37,25843.37,25843.37,0],["2025-04-10",25843.37,27379.51,25843.37,26611.44,6700],["2025-04-11",26204.81,27289.15,24849.39,27289.15,400],["2025-04-14",27379.51,27379.51,27379.51,27379.51,300],["2025-04-15",25481.92,27108.43,25481.92,27108.43,900],["2025-04-16",25481.92,27063.25,25481.92,25481.92,1700],["2025-04-17",25572.28,25572.28,25572.28,25572.28,100],["2025-04-18",26972.89,26972.89,26972.89,26972.89,200],["2025-04-21",26656.62,26656.62,26475.9,26475.9,600],["2025-04-22",26475.9,26475.9,25391.56,25843.37,1000],["2025-04-23",26114.45,26114.45,26114.45,26114.45,100],["2025-04-24",26204.81,26204.81,26204.81,26204.81,900],["2025-04-25",26204.81,26204.81,26024.09,26024.09,1500],["2025-04-28",25933.73,25933.73,25753.01,25753.01,600],["2025-04-29",25391.56,25391.56,24849.39,24849.39,1100],["2025-05-05",24939.75,25210.84,24939.75,25120.48,4000],["2025-05-06",25120.48,25120.48,24397.59,24849.39,800],["2025-05-07",24894.57,24984.93,24894.57,24984.93,3700],["2025-05-08",26024.09,26024.09,25978.91,25978.91,400],["2025-05-09",25978.91,26024.09,25933.73,25933.73,800],["2025-05-12",25933.73,25933.73,25933.73,25933.73,100],["2025-05-13",25120.48,25120.48,24397.59,24849.39,1100],["2025-05-14",24939.75,25753.01,24939.75,25753.01,200],["2025-05-15",25301.2,25301.2,25301.2,25301.2,500],["2025-05-16",25301.2,25753.01,25301.2,25301.2,4000],["2025-05-19",25301.2,25301.2,25301.2,25301.2,0],["2025-05-20",25391.56,25391.56,25075.3,25075.3,64800],["2025-05-21",25075.3,25075.3,25075.3,25075.3,0],["2025-05-22",24668.67,24713.85,24668.67,24668.67,6100],["2025-05-23",24849.39,24849.39,24759.03,24759.03,5300],["2025-05-26",24668.67,24668.67,24668.67,24668.67,100],["2025-05-27",24668.67,24849.39,24668.67,24849.39,4800],["2025-05-28",24849.39,24849.39,24397.59,24623.49,23600],["2025-05-29",24623.49,24623.49,24623.49,24623.49,0],["2025-05-30",24668.67,24849.39,24668.67,24668.67,2800],["2025-06-02",25753.01,25753.01,24668.67,24759.03,5600],["2025-06-03",24759.03,24759.03,24713.85,24713.85,3300],["2025-06-04",24713.85,24713.85,24713.85,24713.85,0],["2025-06-05",24713.85,24713.85,24713.85,24713.85,900],["2025-06-06",24578.31,24578.31,24578.31,24578.31,100],["2025-06-09",26024.09,26024.09,26024.09,26024.09,200],["2025-06-10",26024.09,26024.09,26024.09,26024.09,0],["2025-06-11",26024.09,26024.09,26024.09,26024.09,0],["2025-06-12",26024.09,26024.09,26024.09,26024.09,0],["2025-06-13",24939.75,25301.2,24849.39,25301.2,4000],["2025-06-16",25301.2,26204.81,25301.2,26114.45,20500],["2025-06-17",25572.28,25572.28,25572.28,25572.28,6400],["2025-06-18",25572.28,26024.09,25301.2,25978.91,1300],["2025-06-19",25978.91,25978.91,24759.03,24759.03,24000],["2025-06-20",24759.03,24759.03,24307.22,24442.77,15600],["2025-06-23",24533.13,24533.13,23493.97,23990.96,45600],["2025-06-24",23990.96,23990.96,23493.97,23493.97,18000],["2025-06-25",23448.79,23448.79,23042.16,23042.16,17300],["2025-06-26",22861.44,23042.16,22771.08,22771.08,18500],["2025-06-27",22771.08,23448.79,22590.36,22680.72,19800],["2025-06-30",22680.72,23855.42,22680.72,23855.42,1100],["2025-07-01",23719.87,23719.87,22816.26,23042.16,5300],["2025-07-02",23042.16,23042.16,22771.08,22951.8,14200],["2025-07-03",23042.16,23042.16,23042.16,23042.16,19600],["2025-07-04",23042.16,23042.16,22861.44,22861.44,2600],["2025-07-07",22861.44,23042.16,22590.36,22680.72,11500],["2025-07-08",22771.08,22771.08,22590.36,22590.36,24200],["2025-07-09",22590.36,23313.25,22500.0,22545.18,109200],["2025-07-10",22590.36,22635.54,22500.0,22590.36,42400],["2025-07-11",22590.36,22861.44,22409.63,22771.08,58900],["2025-07-14",22816.26,22861.44,22590.36,22861.44,27200],["2025-07-15",22861.44,22861.44,22590.36,22816.26,26200],["2025-07-16",22816.26,22861.44,22816.26,22861.44,4200],["2025-07-17",22771.08,22861.44,22590.36,22635.54,10200],["2025-07-18",22635.54,22816.26,22635.54,22680.72,19000],["2025-07-21",22906.62,22996.98,22725.9,22816.26,15000],["2025-07-22",22816.26,22906.62,22590.36,22861.44,7300],["2025-07-23",24307.22,24307.22,23403.61,23810.24,37200],["2025-07-24",23900.6,24307.22,22590.36,23042.16,86800],["2025-07-25",24036.14,24623.49,24036.14,24623.49,55800],["2025-07-28",24623.49,25301.2,24216.86,24759.03,21900],["2025-07-29",25256.02,25256.02,23855.42,23855.42,23600],["2025-07-30",23900.6,24623.49,23855.42,24216.86,23300],["2025-07-31",24036.14,24352.4,23493.97,24352.4,14800],["2025-08-01",24397.59,24533.13,24352.4,24352.4,18500],["2025-08-04",24849.39,24849.39,24397.59,24487.95,14500],["2025-08-05",24487.95,24578.31,24216.86,24487.95,17300],["2025-08-06",24487.95,24578.31,24397.59,24533.13,9500],["2025-08-07",24578.31,24759.03,24578.31,24668.67,11200],["2025-08-08",24759.03,24804.21,24713.85,24804.21,12400],["2025-08-11",24984.93,25210.84,24939.75,25030.12,18100],["2025-08-12",25075.3,25120.48,25030.12,25030.12,27200],["2025-08-13",24939.75,24939.75,24668.67,24759.03,21500],["2025-08-14",23755.29,24567.84,23755.29,24376.65,134800],["2025-08-15",24376.65,24472.25,24233.26,24472.25,10800],["2025-08-18",24759.03,24759.03,24472.25,24615.64,6500],["2025-08-19",24089.87,24376.65,23994.27,24376.65,4800],["2025-08-20",24806.83,24806.83,24042.07,24185.46,5000],["2025-08-21",24185.46,24185.46,23898.68,24042.07,3900],["2025-08-22",24042.07,24042.07,23420.7,23755.29,4300],["2025-08-25",23755.29,23755.29,23707.49,23707.49,5200],["2025-08-26",23611.89,23755.29,23611.89,23707.49,1500],["2025-08-27",23994.27,23994.27,23707.49,23803.08,1600],["2025-08-28",23803.08,23994.27,23803.08,23994.27,2300],["2025-08-29",24089.87,24089.87,23898.68,23898.68,3900],["2025-09-03",23898.68,24376.65,23516.3,24376.65,10100],["2025-09-04",24376.65,24376.65,24281.06,24281.06,2100],["2025-09-05",24185.46,24233.26,24089.87,24089.87,4900],["2025-09-08",24137.67,24137.67,23229.52,23229.52,7200],["2025-09-09",23420.7,23468.5,23229.52,23372.91,8600],["2025-09-10",23420.7,23420.7,23372.91,23372.91,2400],["2025-09-11",23468.5,23468.5,23372.91,23372.91,1800],["2025-09-12",23468.5,23611.89,23468.5,23611.89,1200],["2025-09-15",23611.89,23707.49,23611.89,23707.49,1000],["2025-09-16",23850.88,23898.68,23850.88,23898.68,2400],["2025-09-17",24089.87,24089.87,23611.89,23994.27,4000],["2025-09-18",23898.68,23898.68,23898.68,23898.68,1000],["2025-09-19",23898.68,23898.68,23229.52,23898.68,6000],["2025-09-22",23898.68,23898.68,23707.49,23707.49,1300],["2025-09-23",23707.49,23898.68,23707.49,23898.68,800],["2025-09-24",23420.7,23420.7,23420.7,23420.7,900],["2025-09-25",23516.3,23707.49,23516.3,23516.3,1300],["2025-09-26",23564.1,23564.1,23564.1,23564.1,2000],["2025-09-29",23564.1,23564.1,23564.1,23564.1,1100],["2025-09-30",23564.1,23564.1,23420.7,23420.7,7500],["2025-10-01",23994.27,23994.27,23420.7,23420.7,600],["2025-10-02",23898.68,23898.68,23468.5,23611.89,3900],["2025-10-03",23611.89,23611.89,23420.7,23611.89,2200],["2025-10-06",23516.3,23516.3,23372.91,23516.3,1300],["2025-10-07",23516.3,23516.3,23516.3,23516.3,0],["2025-10-08",23420.7,23420.7,23038.33,23038.33,1700],["2025-10-09",23277.31,23325.11,23229.52,23229.52,2600],["2025-10-10",23181.72,23229.52,23181.72,23229.52,1300],["2025-10-13",23229.52,23229.52,22655.95,22655.95,2400],["2025-10-14",22942.73,22942.73,22655.95,22847.14,5600],["2025-10-15",22894.93,22894.93,22894.93,22894.93,200],["2025-10-16",22894.93,22894.93,22894.93,22894.93,100],["2025-10-17",22942.73,22942.73,22894.93,22894.93,300],["2025-10-20",22942.73,23850.88,22942.73,22942.73,2000],["2025-10-21",22464.76,22942.73,22464.76,22464.76,12900],["2025-10-22",22464.76,22942.73,22464.76,22942.73,1900],["2025-10-23",22942.73,22942.73,22942.73,22942.73,300],["2025-10-24",23898.68,23898.68,22560.35,22560.35,2000],["2025-10-27",22464.76,23707.49,22464.76,23707.49,4500],["2025-10-28",22942.73,23707.49,22369.16,22751.54,1100],["2025-10-29",23659.69,23659.69,23659.69,23659.69,1100],["2025-10-30",22799.34,23564.1,22799.34,23564.1,400],["2025-10-31",23564.1,23611.89,23564.1,23611.89,1100],["2025-11-03",23564.1,23564.1,22942.73,22942.73,5200],["2025-11-04",23229.52,23898.68,22847.14,22847.14,13000],["2025-11-05",22847.14,23516.3,22847.14,22847.14,1400],["2025-11-06",22847.14,22847.14,22847.14,22847.14,0],["2025-11-07",22942.73,22942.73,22847.14,22847.14,900],["2025-11-10",23229.52,23229.52,23229.52,23229.52,1100],["2025-11-11",23659.69,23659.69,22942.73,23229.52,72800],["2025-11-12",23229.52,23325.11,23229.52,23325.11,3400],["2025-11-13",22942.73,23516.3,22942.73,23516.3,600],["2025-11-14",23420.7,23564.1,23420.7,23516.3,400],["2025-11-17",23420.7,23420.7,23325.11,23325.11,1300],["2025-11-18",23277.31,23277.31,23086.12,23086.12,1900],["2025-11-19",23086.12,23133.92,23086.12,23133.92,1300],["2025-11-20",23229.52,23277.31,23229.52,23277.31,1700],["2025-11-21",23277.31,23277.31,23229.52,23229.52,200],["2025-11-24",23229.52,23420.7,23229.52,23420.7,800],["2025-11-25",23611.89,23707.49,23229.52,23229.52,1400],["2025-11-26",23659.69,23659.69,23420.7,23420.7,1300],["2025-11-27",23420.7,23420.7,23420.7,23420.7,0],["2025-11-28",23038.33,23038.33,23038.33,23038.33,200],["2025-12-01",23133.92,23133.92,22942.73,22942.73,1400],["2025-12-02",22560.35,22608.15,22560.35,22608.15,1500],["2025-12-03",22799.34,22799.34,22608.15,22655.95,4400],["2025-12-04",23564.1,23564.1,23229.52,23229.52,1900],["2025-12-05",23133.92,23133.92,23133.92,23133.92,1000],["2025-12-08",23133.92,23420.7,23133.92,23133.92,3300],["2025-12-09",23133.92,23133.92,22177.97,23086.12,10900],["2025-12-10",23086.12,23181.72,23086.12,23086.12,1200],["2025-12-11",22560.35,22608.15,22560.35,22608.15,300],["2025-12-12",22608.15,22655.95,22464.76,22655.95,800],["2025-12-15",22273.57,22847.14,22177.97,22369.16,3900],["2025-12-16",22369.16,22751.54,21986.78,22751.54,14500],["2025-12-17",23229.52,23229.52,21652.2,22464.76,7500],["2025-12-18",22464.76,22464.76,22464.76,22464.76,500],["2025-12-19",22416.96,22416.96,22273.57,22321.37,3800],["2025-12-22",22369.16,22369.16,22034.58,22082.38,4100],["2025-12-23",23038.33,23038.33,22464.76,22464.76,500],["2025-12-24",22177.97,22177.97,21986.78,21986.78,3800],["2025-12-25",21986.78,21986.78,21938.99,21986.78,3100],["2025-12-26",21891.19,22369.16,21891.19,22177.97,1600],["2025-12-29",22369.16,22942.73,22369.16,22894.93,4200],["2025-12-30",22751.54,22751.54,22560.35,22560.35,500],["2025-12-31",22560.35,22608.15,22560.35,22560.35,1700],["2026-01-05",22942.73,22942.73,22847.14,22942.73,3700],["2026-01-06",22894.93,22894.93,22082.38,22894.93,3100],["2026-01-07",22894.93,23086.12,22273.57,22942.73,11900],["2026-01-08",23038.33,23564.1,23038.33,23325.11,15000],["2026-01-09",23325.11,23564.1,22990.53,22990.53,10700],["2026-01-12",23516.3,23516.3,22942.73,22990.53,7300],["2026-01-13",23516.3,23516.3,23038.33,23133.92,3200],["2026-01-14",23133.92,23181.72,22942.73,23133.92,12200],["2026-01-15",23133.92,23516.3,23038.33,23516.3,2900],["2026-01-16",23516.3,23516.3,23086.12,23133.92,4300],["2026-01-19",23133.92,23133.92,23038.33,23038.33,2000],["2026-01-20",23229.52,23229.52,22847.14,22847.14,7200],["2026-01-21",22847.14,22942.73,22560.35,22847.14,9100],["2026-01-22",22751.54,23325.11,22751.54,22894.93,4600],["2026-01-23",22942.73,22942.73,22847.14,22847.14,2300],["2026-01-26",23133.92,23133.92,22608.15,22751.54,9200],["2026-01-27",22560.35,23038.33,22560.35,22751.54,1700],["2026-01-28",22751.54,23229.52,22751.54,23038.33,24000],["2026-01-29",23038.33,23133.92,23038.33,23133.92,2200],["2026-01-30",23133.92,23325.11,22942.73,23133.92,8700],["2026-02-02",23133.92,23277.31,23038.33,23277.31,5200],["2026-02-03",23277.31,23325.11,22990.53,23277.31,10500],["2026-02-04",22990.53,23659.69,22942.73,23611.89,2100],["2026-02-05",23611.89,23611.89,22703.74,23229.52,6500],["2026-02-06",23133.92,23133.92,23133.92,23133.92,100],["2026-02-09",23133.92,23133.92,22751.54,23038.33,78000],["2026-02-10",23468.5,23468.5,22655.95,22942.73,600],["2026-02-11",22608.15,23133.92,22560.35,23133.92,5000],["2026-02-12",23133.92,23133.92,22655.95,22894.93,5900],["2026-02-13",22942.73,22990.53,22942.73,22990.53,500],["2026-02-23",22990.53,23133.92,22942.73,23038.33,9200],["2026-02-24",23038.33,23038.33,22942.73,22990.53,3300],["2026-02-25",22942.73,23420.7,22942.73,23229.52,4500],["2026-02-26",23229.52,23229.52,22942.73,22942.73,2700],["2026-02-27",23468.5,23468.5,22942.73,23277.31,14500],["2026-03-02",24615.64,24902.42,23659.69,24902.42,58000],["2026-03-03",26623.13,26623.13,24854.63,26479.74,69900],["2026-03-04",26766.52,27340.09,24854.63,26049.56,37500],["2026-03-05",25093.61,25093.61,24281.06,24376.65,19300],["2026-03-06",24759.03,25332.6,23611.89,23898.68,17400],["2026-03-09",25380.4,25380.4,22225.77,22321.37,36500],["2026-03-10",23803.08,23803.08,21986.78,22942.73,14100],["2026-03-11",22894.93,23086.12,22847.14,23086.12,1500],["2026-03-12",23086.12,23086.12,22942.73,23086.12,4800],["2026-03-13",23086.12,23086.12,22894.93,22942.73,2400],["2026-03-16",23420.7,23420.7,22369.16,22990.53,2600],["2026-03-17",22321.37,23181.72,22034.58,23181.72,5900],["2026-03-18",23181.72,23181.72,22560.35,22560.35,300],["2026-03-19",22560.35,22942.73,22560.35,22560.35,5300],["2026-03-20",23325.11,23325.11,22369.16,22512.56,1700],["2026-03-23",22082.38,22894.93,22082.38,22894.93,2400],["2026-03-24",22847.14,22847.14,22369.16,22847.14,600],["2026-03-25",22942.73,22942.73,22703.74,22894.93,1600],["2026-03-26",22847.14,22894.93,22703.74,22751.54,1100],["2026-03-27",22560.35,22655.95,22560.35,22655.95,1100],["2026-03-30",22655.95,22703.74,22655.95,22703.74,800],["2026-03-31",22560.35,22560.35,22177.97,22273.57,6000],["2026-04-01",22321.37,22799.34,22321.37,22751.54,900],["2026-04-02",22799.34,22799.34,22177.97,22464.76,900],["2026-04-03",22464.76,22655.95,22464.76,22464.76,3200],["2026-04-06",22560.35,22560.35,22560.35,22560.35,100],["2026-04-07",22464.76,22512.56,22416.96,22464.76,4100],["2026-04-08",22464.76,22847.14,22464.76,22847.14,2100],["2026-04-09",22560.35,22560.35,22464.76,22560.35,1600],["2026-04-10",22225.77,22464.76,22225.77,22416.96,1200],["2026-04-13",22464.76,22942.73,22464.76,22942.73,5500],["2026-04-14",22942.73,22942.73,22751.54,22751.54,600],["2026-04-15",22894.93,22894.93,22655.95,22655.95,700],["2026-04-16",22894.93,22894.93,22560.35,22560.35,3300],["2026-04-17",22560.35,22560.35,22464.76,22560.35,6000],["2026-04-20",24137.67,24137.67,24137.67,24137.67,12000],["2026-04-21",25810.57,25810.57,24567.84,24567.84,29800],["2026-04-22",25045.81,25045.81,23229.52,23372.91,13500],["2026-04-23",22942.73,23611.89,22942.73,22942.73,4400],["2026-04-24",23611.89,23611.89,22464.76,22560.35,5000],["2026-04-28",23850.88,23850.88,22560.35,22655.95,5600],["2026-04-29",22369.16,23325.11,22225.77,22321.37,3200],["2026-05-04",22751.54,23181.72,22369.16,22560.35,4200],["2026-05-05",23038.33,23038.33,22942.73,23038.33,1600],["2026-05-06",22369.16,23229.52,22273.57,22321.37,17400],["2026-05-07",22369.16,22894.93,22321.37,22894.93,3900],["2026-05-08",21938.99,22703.74,21938.99,22273.57,78500],["2026-05-11",21413.22,22655.95,21413.22,21508.81,11200],["2026-05-12",21556.61,22847.14,21556.61,22655.95,4400],["2026-05-13",22177.97,22608.15,21604.41,21700.0,3500],["2026-05-14",22560.35,22560.35,21604.41,21700.0,5700],["2026-05-15",21795.59,22225.77,21795.59,22130.18,900],["2026-05-18",21986.78,22512.56,21986.78,22512.56,1200],["2026-05-19",22082.38,22130.18,21938.99,21938.99,1600],["2026-05-20",21938.99,21938.99,21938.99,21938.99,1900],["2026-05-21",22416.96,22416.96,21700.0,22416.96,700],["2026-05-22",22416.96,22416.96,22416.96,22416.96,0],["2026-05-25",22416.96,22990.53,22416.96,22942.73,1000],["2026-05-26",22942.73,22942.73,22942.73,22942.73,0],["2026-05-27",22942.73,22942.73,22942.73,22942.73,0],["2026-05-28",21413.22,22847.14,21413.22,22847.14,900],["2026-05-29",22847.14,22847.14,22847.14,22847.14,0],["2026-06-01",22847.14,22942.73,22751.54,22751.54,2200],["2026-06-02",22847.14,22942.73,21891.19,21891.19,2100],["2026-06-03",22942.73,22942.73,22942.73,22942.73,100],["2026-06-04",21891.19,22894.93,21891.19,21938.99,3700],["2026-06-05",21652.2,21652.2,21652.2,21652.2,100],["2026-06-08",22799.34,22799.34,22655.95,22655.95,200],["2026-06-09",22177.97,22177.97,21508.81,21508.81,1700],["2026-06-10",21508.81,21556.61,21508.81,21508.81,2500],["2026-06-11",21604.41,21604.41,21556.61,21556.61,1300],["2026-06-12",21604.41,21604.41,21508.81,21508.81,400],["2026-06-15",21461.01,21891.19,21461.01,21891.19,1200],["2026-06-16",21843.39,21891.19,21843.39,21891.19,1900],["2026-06-17",21891.19,21891.19,21795.59,21795.59,600],["2026-06-18",21556.61,21891.19,21508.81,21891.19,1000],["2026-06-19",21604.41,21604.41,21508.81,21508.81,3800],["2026-06-22",21843.39,21843.39,21508.81,21508.81,300],["2026-06-23",21508.81,21747.8,21508.81,21747.8,900],["2026-06-24",21508.81,21604.41,21126.43,21413.22,2200],["2026-06-25",21461.01,21461.01,21413.22,21413.22,2200],["2026-06-26",21222.03,21222.03,21030.84,21030.84,1200],["2026-06-29",21604.41,21747.8,21604.41,21747.8,800],["2026-06-30",21317.62,22464.76,21317.62,21747.8,300],["2026-07-01",21747.8,21747.8,21747.8,21747.8,0],["2026-07-02",21126.43,21795.59,21126.43,21795.59,1500],["2026-07-03",21795.59,21795.59,21795.59,21795.59,0],["2026-07-06",21126.43,21700.0,21126.43,21222.03,1200],["2026-07-07",20744.05,21795.59,20744.05,21222.03,2600],["2026-07-08",21413.22,21413.22,21413.22,21413.22,100],["2026-07-09",21126.43,21126.43,21126.43,21126.43,200],["2026-07-10",21126.43,21126.43,20552.86,20552.86,1400],["2026-07-13",20600.66,20744.05,20600.66,20744.05,1700],["2026-07-14",21126.43,21126.43,20839.65,20839.65,1000],["2026-07-15",21078.63,21078.63,21030.84,21078.63,3900],["2026-07-16",21030.84,21030.84,21030.84,21030.84,200],["2026-07-17",21030.84,21030.84,21030.84,21030.84,0],["2026-07-20",21078.63,21508.81,21030.84,21508.81,500],["2026-07-21",20122.69,20266.08,20074.89,20266.08,1500],["2026-07-22",21604.41,21604.41,21604.41,21604.41,100],["2026-07-23",21508.81,21508.81,21413.22,21413.22,200],["2026-07-24",21413.22,21413.22,21413.22,21413.22,700],["2026-07-27",21508.81,21938.99,21508.81,21938.99,1700],["2026-07-28",21938.99,21938.99,21938.99,21938.99,0],["2026-07-29",21078.63,21078.63,21078.63,21078.63,400],["2026-07-30",21078.63,21891.19,21078.63,21891.19,2000],["2026-07-31",21891.19,21891.19,20600.66,20600.66,300],["2026-08-03",21604.41,21652.2,21126.43,21222.03,4000],["2026-08-04",21652.2,21652.2,21652.2,21652.2,300],["2026-08-05",21604.41,21604.41,21604.41,21604.41,600],["2026-08-06",21030.84,21652.2,21030.84,21652.2,80500],["2026-08-07",21652.2,21652.2,21652.2,21652.2,2900],["2026-08-10",21652.2,21747.8,21652.2,21747.8,300],["2026-08-11",21795.59,21795.59,21795.59,21795.59,100],["2026-08-12",21891.19,21891.19,21843.39,21843.39,1800],["2026-08-13",21843.39,21843.39,21843.39,21843.39,0],["2026-08-14",21843.39,21843.39,21843.39,21843.39,0],["2026-08-17",21843.39,21843.39,21843.39,21843.39,0],["2026-08-18",21556.61,21843.39,21556.61,21843.39,1500],["2026-08-19",21843.39,21843.39,21843.39,21843.39,0],["2026-08-20",21843.39,21843.39,21843.39,21843.39,0],["2026-08-21",21078.63,21174.23,21078.63,21174.23,1400],["2026-08-24",21174.23,21174.23,21174.23,21174.23,200],["2026-08-25",21222.03,21222.03,21126.43,21174.23,85100],["2026-08-26",21508.81,21508.81,21508.81,21508.81,1000],["2026-08-27",21508.81,21508.81,21508.81,21508.81,0],["2026-08-28",21508.81,21508.81,21461.01,21461.01,400],["2026-09-03",21986.78,21986.78,21461.01,21461.01,400],["2026-09-04",21461.01,21461.01,21413.22,21413.22,1200],["2026-09-07",21030.84,21030.84,21030.84,21030.84,200],["2026-09-08",21508.81,21508.81,20600.66,20839.65,800],["2026-09-09",20839.65,20839.65,20839.65,20839.65,0],["2026-09-10",21030.84,21030.84,20600.66,20600.66,500],["2026-09-11",20600.66,20600.66,20600.66,20600.66,0],["2026-09-14",21030.84,21030.84,21030.84,21030.84,200],["2026-09-15",21030.84,21030.84,21030.84,21030.84,0],["2026-09-16",21843.39,21843.39,21126.43,21126.43,1500],["2026-09-17",21126.43,21700.0,21126.43,21700.0,2300],["2026-09-18",21700.0,21700.0,21700.0,21700.0,0],["2026-09-21",21795.59,21795.59,21795.59,21795.59,300],["2026-09-22",21700.0,21700.0,21700.0,21700.0,3000],["2026-09-23",21700.0,21700.0,21700.0,21700.0,0],["2026-09-24",21800.0,21900.0,21700.0,21800.0,900],["2026-09-25",21800.0,21800.0,21800.0,21800.0,0],["2026-09-28",21800.0,22500.0,21800.0,22500.0,300],["2026-09-29",22500.0,22500.0,22500.0,22500.0,100],["2026-09-30",21200.0,21250.0,20950.0,21150.0,3900],["2026-10-01",21050.0,22000.0,19850.0,19850.0,3700],["2026-10-02",19850.0,21200.0,19850.0,21200.0,200],["2026-10-05",22300.0,22300.0,22300.0,22300.0,100],["2026-10-06",22300.0,22300.0,22300.0,22300.0,0],["2026-10-07",22150.0,22150.0,20800.0,21900.0,1300],["2026-10-08",21900.0,21900.0,21900.0,21900.0,100],["2026-10-09",22400.0,22400.0,20450.0,20450.0,300],["2026-10-12",21000.0,21500.0,21000.0,21500.0,500]]}