{"sym":"ACL","index":false,"bars":[["2007-09-11",9281.02,9336.93,9169.2,9169.2,103890],["2007-10-25",9951.93,9951.93,9840.11,9896.02,51450],["2008-09-16",4741.15,4741.15,4450.41,4450.41,57970],["2008-09-17",4237.96,4528.69,4237.96,4528.69,33830],["2008-09-18",4528.69,4528.69,4305.05,4305.05,49680],["2008-09-19",4517.51,4517.51,4517.51,4517.51,9560],["2008-09-22",4741.15,4741.15,4741.15,4741.15,5600],["2008-09-23",4506.32,4920.06,4506.32,4696.42,30230],["2008-09-24",4808.24,4808.24,4562.23,4562.23,8960],["2008-09-25",4562.23,4785.87,4528.69,4785.87,31720],["2008-09-26",4808.24,4886.51,4797.06,4864.15,29840],["2008-09-29",4864.15,4864.15,4763.51,4763.51,29410],["2008-09-30",4528.69,4528.69,4528.69,4528.69,19000],["2008-10-01",4696.42,4752.33,4528.69,4584.6,65150],["2008-10-02",4785.87,4808.24,4584.6,4797.06,20260],["2008-10-03",4562.23,4752.33,4562.23,4696.42,45880],["2008-10-06",4461.6,4472.78,4461.6,4461.6,25220],["2008-10-07",4249.14,4249.14,4249.14,4249.14,30340],["2008-10-08",4047.86,4249.14,4047.86,4059.05,42940],["2008-10-09",3857.77,4249.14,3857.77,4059.05,36830],["2008-10-10",3857.77,3857.77,3857.77,3857.77,2870],["2008-10-13",3857.77,3857.77,3701.22,3701.22,12000],["2008-10-14",3880.14,3880.14,3880.14,3880.14,10],["2008-10-15",4070.23,4070.23,4025.5,4059.05,32440],["2008-10-16",3857.77,3891.32,3857.77,3891.32,57310],["2008-10-17",4025.5,4047.86,3969.59,4047.86,6550],["2008-10-20",3913.68,3980.77,3913.68,3980.77,1370],["2008-10-21",4126.14,4126.14,4025.5,4103.77,4230],["2008-10-22",3936.05,4193.23,3936.05,4193.23,6690],["2008-10-23",4193.23,4193.23,3991.95,3991.95,29450],["2008-10-24",4103.77,4137.32,3857.77,4025.5,5920],["2008-10-27",3835.41,4081.41,3824.23,4081.41,18940],["2008-10-28",3880.14,4025.5,3880.14,3880.14,15900],["2008-10-29",4070.23,4070.23,3142.13,3186.85,5020],["2008-10-30",4025.5,4025.5,3924.86,4025.5,50630],["2008-10-31",3824.23,3835.41,3824.23,3824.23,78070],["2008-11-03",3645.31,3690.04,3634.13,3634.13,27290],["2008-11-04",3690.04,3813.04,3690.04,3813.04,17560],["2008-11-05",4003.1,4003.1,4003.1,4003.1,34050],["2008-11-06",3824.92,4193.16,3824.92,4003.1,36440],["2008-11-07",3813.04,3860.56,3813.04,3813.04,17550],["2008-11-10",3813.04,3860.56,3658.62,3658.62,14530],["2008-11-11",3789.29,3789.29,3563.59,3670.5,19750],["2008-11-12",3516.08,3527.96,3492.32,3492.32,18540],["2008-11-13",3337.9,3563.59,3337.9,3385.41,5020],["2008-11-14",3539.84,3539.84,3385.41,3444.81,19720],["2008-11-17",3444.81,3444.81,3302.26,3302.26,15150],["2008-11-18",3183.48,3302.26,3147.84,3302.26,4450],["2008-11-19",3302.26,3314.14,3230.99,3266.63,2470],["2008-11-20",3266.63,3266.63,3112.2,3112.2,15270],["2008-11-21",2957.78,2957.78,2957.78,2957.78,19670],["2008-11-24",2815.24,2815.24,2815.24,2815.24,40770],["2008-11-25",2684.57,2684.57,2684.57,2684.57,38830],["2008-11-26",2553.91,2708.33,2553.91,2553.91,129420],["2008-11-27",2553.91,2613.3,2494.51,2613.3,30560],["2008-11-28",2613.3,2708.33,2613.3,2708.33,6870],["2008-12-01",2613.3,2637.06,2577.67,2637.06,27320],["2008-12-02",2518.27,2553.91,2518.27,2518.27,14480],["2008-12-03",2589.54,2625.18,2506.39,2625.18,18420],["2008-12-04",2625.18,2672.69,2625.18,2625.18,3760],["2008-12-05",2530.15,2601.42,2530.15,2601.42,4780],["2008-12-08",2506.39,2506.39,2482.64,2482.64,1350],["2008-12-09",2375.73,2518.27,2375.73,2375.73,8410],["2008-12-10",2316.34,2328.21,2268.82,2268.82,2920],["2008-12-11",2197.55,2256.94,2197.55,2197.55,2800],["2008-12-12",2304.46,2304.46,2304.46,2304.46,32880],["2008-12-15",2399.49,2399.49,2316.34,2316.34,25210],["2008-12-16",2233.18,2256.94,2209.43,2221.31,8330],["2008-12-17",2256.94,2256.94,2245.06,2245.06,1710],["2008-12-18",2304.46,2340.09,2256.94,2304.46,4210],["2008-12-19",2304.46,2411.36,2304.46,2411.36,15380],["2008-12-22",2518.27,2518.27,2494.51,2494.51,2350],["2008-12-23",2387.61,2411.36,2375.73,2375.73,4210],["2008-12-24",2363.85,2375.73,2351.97,2375.73,4810],["2008-12-25",2375.73,2482.64,2375.73,2482.64,1030],["2008-12-26",2447.0,2447.0,2423.24,2447.0,7090],["2008-12-29",2375.73,2375.73,2340.09,2340.09,11500],["2008-12-30",2351.97,2411.36,2351.97,2411.36,950],["2008-12-31",2399.49,2423.24,2375.73,2423.24,3220],["2009-01-02",2458.88,2458.88,2435.12,2447.0,2810],["2009-01-05",2447.0,2458.88,2435.12,2447.0,3470],["2009-01-06",2447.0,2494.51,2447.0,2447.0,4880],["2009-01-07",2470.76,2565.79,2470.76,2470.76,7700],["2009-01-08",2375.73,2399.49,2375.73,2387.61,3950],["2009-01-09",2494.51,2506.39,2375.73,2375.73,19260],["2009-01-12",2292.58,2375.73,2292.58,2375.73,1000],["2009-01-13",2470.76,2470.76,2292.58,2447.0,2410],["2009-01-14",2458.88,2458.88,2458.88,2458.88,40],["2009-01-15",2447.0,2447.0,2340.09,2363.85,2530],["2009-01-16",2316.34,2340.09,2280.7,2316.34,9540],["2009-01-19",2316.34,2423.24,2304.46,2387.61,38130],["2009-01-20",2387.61,2387.61,2316.34,2316.34,1030],["2009-01-21",2411.36,2411.36,2316.34,2316.34,1100],["2009-01-22",2221.31,2316.34,2221.31,2316.34,3170],["2009-01-23",2340.09,2423.24,2340.09,2423.24,7960],["2009-02-02",2506.39,2506.39,2340.09,2340.09,5750],["2009-02-03",2245.06,2340.09,2245.06,2340.09,1510],["2009-02-04",2280.7,2292.58,2245.06,2268.82,10930],["2009-02-05",2340.09,2340.09,2209.43,2209.43,820],["2009-02-06",2161.91,2304.46,2161.91,2304.46,610],["2009-02-09",2316.34,2375.73,2304.46,2304.46,58390],["2009-02-10",2363.85,2363.85,2304.46,2316.34,800],["2009-02-11",2233.18,2233.18,2233.18,2233.18,10],["2009-02-12",2268.82,2268.82,2268.82,2268.82,2810],["2009-02-13",2268.82,2268.82,2256.94,2256.94,650],["2009-02-16",2161.91,2173.79,2150.03,2150.03,31920],["2009-02-17",2043.13,2043.13,2043.13,2043.13,10690],["2009-02-18",1948.1,1948.1,1948.1,1948.1,10340],["2009-02-19",1900.58,1948.1,1900.58,1900.58,7920],["2009-02-20",1853.07,1900.58,1829.31,1900.58,5500],["2009-02-23",1817.43,1829.31,1817.43,1829.31,15000],["2009-02-24",1746.16,1746.16,1746.16,1746.16,12360],["2009-02-25",1805.55,1805.55,1781.8,1805.55,43000],["2009-02-26",1805.55,1805.55,1746.16,1758.04,19750],["2009-02-27",1781.8,1781.8,1710.52,1710.52,10000],["2009-03-02",1722.4,1722.4,1722.4,1722.4,10500],["2009-03-03",1722.4,1722.4,1663.01,1663.01,13800],["2009-03-04",1710.52,1710.52,1663.01,1674.89,12120],["2009-03-05",1698.65,1758.04,1698.65,1758.04,12100],["2009-03-06",1781.8,1841.19,1781.8,1841.19,12620],["2009-03-09",1924.34,1924.34,1912.46,1924.34,29680],["2009-03-10",2019.37,2019.37,2019.37,2019.37,38580],["2009-03-11",2114.4,2114.4,2102.52,2114.4,35770],["2009-03-12",2090.64,2090.64,2031.25,2043.13,26230],["2009-03-13",2078.76,2078.76,1995.61,1995.61,20450],["2009-03-16",2055.0,2066.88,2031.25,2055.0,29270],["2009-03-17",2138.16,2150.03,2138.16,2150.03,46250],["2009-03-18",2256.94,2256.94,2173.79,2256.94,46960],["2009-03-19",2256.94,2256.94,2150.03,2150.03,36830],["2009-03-20",2114.4,2161.91,2078.76,2078.76,9670],["2009-03-23",2138.16,2138.16,2031.25,2031.25,13410],["2009-03-24",2126.28,2126.28,2126.28,2126.28,10910],["2009-03-25",2161.91,2221.31,2161.91,2221.31,40840],["2009-03-26",2328.21,2328.21,2256.94,2328.21,43470],["2009-03-27",2435.12,2435.12,2411.36,2423.24,60780],["2009-03-30",2399.49,2530.15,2387.61,2423.24,47940],["2009-03-31",2304.46,2351.97,2304.46,2316.34,33260],["2009-04-01",2375.73,2423.24,2351.97,2423.24,21120],["2009-04-02",2542.03,2542.03,2530.15,2542.03,84860],["2009-04-03",2660.82,2660.82,2660.82,2660.82,5140],["2009-04-07",2767.72,2791.48,2613.3,2791.48,97710],["2009-04-08",2791.48,2862.75,2660.82,2660.82,47790],["2009-04-09",2684.57,2684.57,2530.15,2553.91,47180],["2009-04-10",2672.69,2672.69,2672.69,2672.69,28530],["2009-04-13",2791.48,2803.36,2791.48,2803.36,43220],["2009-04-14",2684.57,2791.48,2672.69,2684.57,45950],["2009-04-15",2553.91,2613.3,2553.91,2553.91,46990],["2009-04-16",2553.91,2589.54,2506.39,2518.27,57760],["2009-04-17",2518.27,2518.27,2399.49,2399.49,41930],["2009-04-20",2280.7,2280.7,2280.7,2280.7,15110],["2009-04-21",2173.79,2173.79,2173.79,2173.79,14330],["2009-04-22",2268.82,2280.7,2185.67,2268.82,30440],["2009-04-23",2197.55,2256.94,2197.55,2233.18,24190],["2009-04-24",2316.34,2316.34,2197.55,2280.7,19070],["2009-04-27",2328.21,2328.21,2280.7,2280.7,7070],["2009-04-28",2280.7,2387.61,2280.7,2387.61,16700],["2009-04-29",2506.39,2506.39,2494.51,2506.39,34300],["2009-05-04",2625.18,2625.18,2625.18,2625.18,44590],["2009-05-05",2755.84,2755.84,2755.84,2755.84,17550],["2009-05-06",2732.09,2791.48,2672.69,2791.48,137880],["2009-05-07",2862.75,3005.3,2827.12,3005.3,40040],["2009-05-08",2732.09,2922.15,2720.21,2910.27,91700],["2009-05-11",2839.0,2957.78,2839.0,2957.78,52090],["2009-05-12",2957.78,2957.78,2815.24,2957.78,95020],["2009-05-13",2957.78,2969.66,2767.72,2767.72,32510],["2009-05-14",2767.72,2839.0,2767.72,2839.0,32840],["2009-05-15",2969.66,2969.66,2910.27,2969.66,62480],["2009-05-18",2862.75,2945.9,2827.12,2827.12,66400],["2009-05-19",2910.27,2934.02,2850.87,2874.63,54320],["2009-05-20",2922.15,3017.17,2910.27,3017.17,60940],["2009-05-21",2910.27,3052.81,2910.27,3017.17,41050],["2009-05-22",2874.63,2922.15,2874.63,2874.63,37550],["2009-05-25",2874.63,3017.17,2874.63,3017.17,29840],["2009-05-26",3029.05,3088.45,3017.17,3029.05,28280],["2009-05-27",3029.05,3029.05,2910.27,2969.66,33010],["2009-05-28",2850.87,3029.05,2850.87,2874.63,43160],["2009-05-29",2945.9,2945.9,2755.84,2910.27,15800],["2009-06-01",2969.66,3017.17,2850.87,2981.54,41390],["2009-06-02",3124.08,3124.08,3088.45,3112.2,65190],["2009-06-03",3195.35,3195.35,3112.2,3183.48,60740],["2009-06-04",3135.96,3337.9,3135.96,3337.9,90210],["2009-06-05",3504.2,3504.2,3504.2,3504.2,63340],["2009-06-08",3670.5,3670.5,3670.5,3670.5,24210],["2009-06-09",3848.68,3848.68,3801.17,3848.68,152760],["2009-06-10",3658.62,3836.8,3658.62,3658.62,36000],["2009-06-11",3480.44,3801.17,3480.44,3658.62,69820],["2009-06-12",3480.44,3682.38,3480.44,3504.2,106090],["2009-06-15",3337.9,3337.9,3337.9,3337.9,38130],["2009-06-16",3171.6,3171.6,3171.6,3171.6,12920],["2009-06-17",3017.17,3017.17,3017.17,3017.17,14010],["2009-06-18",3159.72,3159.72,3159.72,3159.72,57630],["2009-06-19",3314.14,3314.14,3207.23,3266.63,66960],["2009-06-22",3266.63,3278.5,3112.2,3135.96,50590],["2009-06-23",2981.54,3017.17,2981.54,2981.54,70380],["2009-06-24",2981.54,3124.08,2850.87,3124.08,65560],["2009-06-25",3088.45,3207.23,2969.66,3147.84,75660],["2009-06-26",3147.84,3147.84,3124.08,3147.84,17870],["2009-06-29",2993.42,3147.84,2993.42,3147.84,21420],["2009-06-30",3005.3,3005.3,2993.42,2993.42,9260],["2009-07-01",2874.63,2886.51,2850.87,2850.87,7740],["2009-07-02",2981.54,2981.54,2862.75,2862.75,3200],["2009-07-03",2945.9,2945.9,2934.02,2945.9,740],["2009-07-06",2945.9,3088.45,2945.9,3088.45,14800],["2009-07-07",3124.08,3124.08,3029.05,3064.69,7470],["2009-07-08",2969.66,2969.66,2969.66,2969.66,1470],["2009-07-09",2910.27,2993.42,2874.63,2993.42,3260],["2009-07-10",2874.63,3029.05,2874.63,3029.05,4670],["2009-07-13",2969.66,2969.66,2910.27,2910.27,2800],["2009-07-14",2850.87,2910.27,2767.72,2910.27,19860],["2009-07-15",2945.9,2969.66,2945.9,2969.66,3000],["2009-07-16",2886.51,2969.66,2886.51,2969.66,5900],["2009-07-17",2969.66,2969.66,2910.27,2969.66,1400],["2009-07-20",2827.12,2850.87,2827.12,2850.87,7060],["2009-07-21",2767.72,2779.6,2732.09,2732.09,8130],["2009-07-22",2684.57,2850.87,2684.57,2791.48,2450],["2009-07-23",2732.09,2791.48,2732.09,2791.48,9290],["2009-07-24",2922.15,2922.15,2922.15,2922.15,8470],["2009-07-27",2945.9,3017.17,2945.9,2945.9,11690],["2009-07-28",2945.9,2945.9,2815.24,2827.12,14450],["2009-07-29",2827.12,2957.78,2827.12,2945.9,4800],["2009-07-30",2969.66,2969.66,2957.78,2957.78,12900],["2009-07-31",2957.78,2993.42,2850.87,2993.42,12200],["2009-08-03",2874.63,2945.9,2874.63,2945.9,8620],["2009-08-04",3017.17,3017.17,2827.12,2910.27,7700],["2009-08-05",2827.12,2910.27,2827.12,2910.27,4810],["2009-08-06",2850.87,2910.27,2850.87,2874.63,13570],["2009-08-07",2898.39,2898.39,2874.63,2898.39,8450],["2009-08-10",2898.39,3040.93,2898.39,3040.93,34130],["2009-08-11",3076.57,3124.08,3064.69,3124.08,31360],["2009-08-12",3230.99,3242.87,3029.05,3088.45,22850],["2009-08-13",3088.45,3088.45,3064.69,3088.45,7800],["2009-08-14",3147.84,3147.84,3029.05,3029.05,18720],["2009-08-17",3029.05,3088.45,3029.05,3029.05,8730],["2009-08-18",2945.9,3029.05,2945.9,3029.05,15690],["2009-08-19",3029.05,3135.96,3029.05,3135.96,22660],["2009-08-20",3207.23,3290.38,3135.96,3290.38,50620],["2009-08-21",3444.81,3444.81,3444.81,3444.81,41050],["2009-08-24",3611.11,3611.11,3611.11,3611.11,44410],["2009-08-25",3611.11,3646.74,3492.32,3587.35,87810],["2009-08-26",3587.35,3599.23,3563.59,3599.23,94210],["2009-08-27",3563.59,3777.41,3539.84,3777.41,92360],["2009-08-28",3955.59,3955.59,3955.59,3955.59,210280],["2009-08-31",4145.65,4145.65,4110.01,4145.65,281780],["2009-09-01",4110.01,4145.65,3991.22,4038.74,126440],["2009-09-03",3836.8,4038.74,3836.8,3919.95,110060],["2009-09-04",4038.74,4038.74,3729.89,3729.89,80930],["2009-09-07",3563.59,3622.99,3551.71,3563.59,112190],["2009-09-08",3741.77,3741.77,3563.59,3622.99,105470],["2009-09-09",3729.89,3729.89,3622.99,3682.38,27510],["2009-09-10",3682.38,3682.38,3551.71,3622.99,73800],["2009-09-11",3682.38,3729.89,3634.86,3694.26,46940],["2009-09-14",3729.89,3777.41,3694.26,3777.41,56520],["2009-09-15",3801.17,3801.17,3741.77,3777.41,83040],["2009-09-16",3943.71,3955.59,3801.17,3955.59,99590],["2009-09-17",3801.17,4145.65,3801.17,4145.65,167020],["2009-09-18",4335.7,4347.58,4288.19,4347.58,220060],["2009-09-21",4561.4,4561.4,4513.88,4561.4,89540],["2009-09-22",4632.67,4632.67,4561.4,4608.91,119670],["2009-09-23",4430.73,4513.88,4383.22,4442.61,338530],["2009-09-24",4252.55,4335.7,4228.8,4276.31,134140],["2009-09-25",4276.31,4359.46,4276.31,4347.58,75380],["2009-09-28",4490.13,4490.13,4323.83,4347.58,101070],["2009-09-29",4335.7,4442.61,4276.31,4430.73,149700],["2009-09-30",4573.28,4573.28,4371.34,4371.34,79610],["2009-10-01",4276.31,4335.7,4276.31,4288.19,47260],["2009-10-02",4074.37,4098.13,4074.37,4074.37,66160],["2009-10-05",4074.37,4157.52,4038.74,4098.13,43330],["2009-10-06",4300.07,4300.07,4300.07,4300.07,16860],["2009-10-07",4513.88,4513.88,4513.88,4513.88,39110],["2009-10-08",4739.58,4739.58,4513.88,4632.67,147680],["2009-10-09",4632.67,4810.85,4632.67,4810.85,189660],["2009-10-12",4870.24,4882.12,4751.46,4870.24,140240],["2009-10-13",4746.95,4931.89,4746.95,4833.25,100060],["2009-10-14",4870.24,4931.89,4845.58,4931.89,74960],["2009-10-15",5153.83,5153.83,4808.59,4808.59,81320],["2009-10-16",4759.28,4931.89,4746.95,4870.24,112080],["2009-10-19",5055.19,5055.19,4808.59,4808.59,128790],["2009-10-20",4870.24,4931.89,4808.59,4857.91,63760],["2009-10-21",4808.59,4870.24,4771.61,4820.92,64100],["2009-10-22",4746.95,4746.95,4697.63,4709.96,39000],["2009-10-23",4709.96,4734.62,4598.99,4598.99,63200],["2009-10-26",4820.92,4820.92,4820.92,4820.92,91070],["2009-10-27",5055.19,5055.19,4907.23,4919.56,317200],["2009-10-28",5055.19,5055.19,4931.89,4993.54,106410],["2009-10-29",4746.95,4746.95,4746.95,4746.95,38850],["2009-10-30",4808.59,4808.59,4623.65,4648.31,65490],["2009-11-02",4426.37,4426.37,4426.37,4426.37,8530],["2009-11-03",4216.77,4229.1,4216.77,4216.77,116080],["2009-11-04",4044.15,4216.77,4007.16,4019.49,52040],["2009-11-05",4068.81,4204.44,4019.49,4179.78,35960],["2009-11-06",3994.83,4179.78,3994.83,4044.15,35590],["2009-11-09",3970.17,4044.15,3846.88,3846.88,46660],["2009-11-10",3970.17,3970.17,3698.92,3809.89,29870],["2009-11-11",3908.52,3908.52,3822.22,3883.86,52540],["2009-11-12",4031.82,4068.81,3945.51,4068.81,62720],["2009-11-13",3945.51,4130.46,3945.51,4130.46,31250],["2009-11-16",4192.11,4192.11,4068.81,4081.14,23740],["2009-11-17",4130.46,4130.46,3945.51,3945.51,39090],["2009-11-18",3945.51,4007.16,3896.19,4007.16,39990],["2009-11-19",4068.81,4204.44,4056.48,4204.44,78740],["2009-11-20",4266.09,4266.09,4192.11,4192.11,27000],["2009-11-23",4130.46,4130.46,4007.16,4007.16,15390],["2009-11-24",4068.81,4068.81,3957.84,4007.16,22060],["2009-11-25",3822.22,3994.83,3809.89,3809.89,23510],["2009-11-26",3624.94,3624.94,3624.94,3624.94,9840],["2009-11-27",3452.32,3785.23,3452.32,3513.97,34380],["2009-11-30",3513.97,3587.95,3513.97,3563.29,18590],["2009-12-01",3563.29,3723.58,3563.29,3575.62,72220],["2009-12-02",3575.62,3575.62,3403.01,3403.01,21380],["2009-12-03",3403.01,3403.01,3267.38,3403.01,33350],["2009-12-04",3366.02,3452.32,3366.02,3415.33,36910],["2009-12-07",3476.98,3476.98,3353.69,3452.32,4370],["2009-12-08",3366.02,3452.32,3353.69,3378.35,18010],["2009-12-09",3378.35,3378.35,3218.06,3218.06,41260],["2009-12-10",3218.06,3218.06,3131.75,3144.08,18070],["2009-12-11",3033.11,3156.41,2996.12,3156.41,46070],["2009-12-14",3094.76,3279.71,3094.76,3242.72,3100],["2009-12-15",3156.41,3292.04,3156.41,3205.73,13650],["2009-12-16",3045.44,3230.39,3045.44,3070.1,20530],["2009-12-17",2934.48,3070.1,2922.15,3070.1,49350],["2009-12-18",3070.1,3218.06,3070.1,3218.06,8290],["2009-12-21",3329.03,3378.35,3242.72,3378.35,34630],["2009-12-22",3279.71,3378.35,3267.38,3267.38,33120],["2009-12-23",3156.41,3267.38,3156.41,3267.38,27650],["2009-12-24",3218.06,3366.02,3218.06,3366.02,12350],["2009-12-25",3501.64,3501.64,3267.38,3476.98,37480],["2009-12-28",3390.68,3476.98,3329.03,3464.65,17020],["2009-12-29",3464.65,3464.65,3292.04,3452.32,30520],["2009-12-30",3452.32,3513.97,3403.01,3501.64,9820],["2009-12-31",3513.97,3513.97,3415.33,3415.33,17480],["2010-01-04",3538.63,3575.62,3538.63,3575.62,49360],["2010-01-05",3748.24,3748.24,3575.62,3575.62,37950],["2010-01-06",3575.62,3637.27,3513.97,3575.62,37590],["2010-01-07",3674.26,3748.24,3575.62,3748.24,219160],["2010-01-08",3933.18,3933.18,3698.92,3698.92,286600],["2010-01-11",3822.22,3822.22,3698.92,3772.9,26010],["2010-01-12",3698.92,3772.9,3600.28,3600.28,24300],["2010-01-13",3427.66,3575.62,3427.66,3563.29,64400],["2010-01-14",3624.94,3624.94,3452.32,3452.32,20090],["2010-01-15",3452.32,3452.32,3292.04,3329.03,30880],["2010-01-18",3329.03,3329.03,3168.74,3168.74,62870],["2010-01-19",3279.71,3316.7,3255.05,3316.7,46080],["2010-01-20",3439.99,3439.99,3267.38,3329.03,55130],["2010-01-21",3329.03,3329.03,3168.74,3181.07,41170],["2010-01-22",3070.1,3218.06,3033.11,3193.4,43630],["2010-01-25",3193.4,3304.37,3107.09,3304.37,6840],["2010-01-26",3304.37,3464.65,3304.37,3464.65,25940],["2010-01-27",3452.32,3452.32,3353.69,3353.69,24760],["2010-01-28",3341.36,3341.36,3255.05,3329.03,19990],["2010-01-29",3403.01,3403.01,3329.03,3353.69,51610],["2010-02-01",3390.68,3403.01,3353.69,3403.01,14570],["2010-02-02",3452.32,3476.98,3403.01,3476.98,42400],["2010-02-03",3476.98,3575.62,3476.98,3575.62,47680],["2010-02-04",3563.29,3612.61,3550.96,3600.28,64430],["2010-02-05",3476.98,3575.62,3476.98,3513.97,23140],["2010-02-08",3464.65,3501.64,3427.66,3501.64,16510],["2010-02-09",3501.64,3501.64,3329.03,3329.03,89650],["2010-02-10",3489.31,3489.31,3279.71,3329.03,66610],["2010-02-11",3464.65,3464.65,3464.65,3464.65,24080],["2010-02-12",3587.95,3587.95,3563.29,3575.62,20040],["2010-02-22",3748.24,3748.24,3698.92,3748.24,97520],["2010-02-23",3797.56,3896.19,3748.24,3822.22,111270],["2010-02-24",3822.22,3883.86,3772.9,3859.21,35960],["2010-02-25",3748.24,3846.88,3674.26,3674.26,183380],["2010-02-26",3674.26,3748.24,3600.28,3686.59,15130],["2010-03-01",3760.57,3760.57,3698.92,3760.57,23510],["2010-03-02",3822.22,3822.22,3760.57,3760.57,40200],["2010-03-03",3760.57,3945.51,3760.57,3945.51,109640],["2010-03-04",4007.16,4068.81,3945.51,3945.51,69700],["2010-03-05",3945.51,3994.83,3933.18,3945.51,39820],["2010-03-08",3945.51,4031.82,3945.51,4007.16,482300],["2010-03-09",4056.48,4204.44,4007.16,4204.44,146100],["2010-03-10",4204.44,4377.05,4056.48,4364.72,216520],["2010-03-11",4401.71,4401.71,4192.11,4192.11,92270],["2010-03-12",4315.41,4315.41,4192.11,4216.77,52040],["2010-03-15",4315.41,4315.41,4142.79,4192.11,59720],["2010-03-16",4192.11,4192.11,4068.81,4068.81,89220],["2010-03-17",4093.47,4192.11,4056.48,4068.81,96820],["2010-03-18",4068.81,4130.46,4031.82,4118.13,39560],["2010-03-19",4118.13,4130.46,4081.14,4118.13,27470],["2010-03-22",4068.81,4216.77,4068.81,4081.14,60030],["2010-03-23",4229.1,4229.1,4081.14,4081.14,72090],["2010-03-24",4192.11,4192.11,4068.81,4068.81,34020],["2010-03-25",4068.81,4068.81,3994.83,4007.16,48480],["2010-03-26",4068.81,4068.81,3945.51,4007.16,77710],["2010-03-29",4068.81,4068.81,3957.84,3970.17,11990],["2010-03-30",3970.17,3970.17,3822.22,3822.22,45110],["2010-03-31",3822.22,3859.21,3723.58,3723.58,21270],["2010-04-01",3723.58,3785.23,3723.58,3785.23,32430],["2010-04-02",3822.22,3883.86,3822.22,3859.21,7980],["2010-04-05",3859.21,3933.18,3859.21,3920.85,33050],["2010-04-06",3846.88,3920.85,3822.22,3883.86,122280],["2010-04-07",3883.86,3908.52,3883.86,3908.52,47360],["2010-04-08",3859.21,4093.47,3859.21,4093.47,121440],["2010-04-09",4199.79,4279.54,4186.5,4252.96,83640],["2010-04-12",4465.6,4465.6,4465.6,4465.6,267880],["2010-04-13",4571.93,4625.09,4518.77,4611.8,121730],["2010-04-14",4784.58,4837.74,4704.83,4837.74,243090],["2010-04-15",5023.8,5076.97,4930.77,4930.77,171900],["2010-04-16",4864.32,4983.93,4797.87,4917.48,124250],["2010-04-19",4811.16,5156.71,4784.58,5156.71,231070],["2010-04-20",5395.94,5395.94,5249.74,5316.19,133540],["2010-04-21",5385.24,5440.47,5316.19,5330.0,95690],["2010-04-22",5426.66,5426.66,5109.07,5247.15,76990],["2010-04-26",5178.11,5316.19,5178.11,5191.92,103210],["2010-04-27",5191.92,5316.19,5191.92,5233.34,91100],["2010-04-28",5233.34,5316.19,5233.34,5288.58,108480],["2010-04-29",5316.19,5550.94,5288.58,5550.94,197240],["2010-05-04",5827.1,5827.1,5827.1,5827.1,97070],["2010-05-05",6117.08,6117.08,6075.65,6117.08,1162260],["2010-05-06",6420.86,6420.86,6420.86,6420.86,48880],["2010-05-07",6738.45,6738.45,6420.86,6738.45,640510],["2010-05-10",6462.28,6766.07,6407.05,6407.05,316940],["2010-05-11",6158.5,6213.73,6089.46,6089.46,370810],["2010-05-12",5785.68,5785.68,5785.68,5785.68,80640],["2010-05-13",5537.13,5923.76,5509.51,5509.51,477680],["2010-05-14",5689.02,5771.87,5550.94,5771.87,158350],["2010-05-17",5937.57,5937.57,5523.32,5702.83,144290],["2010-05-18",5702.83,5702.83,5564.74,5633.79,88500],["2010-05-19",5426.66,5633.79,5357.62,5357.62,99610],["2010-05-20",5109.07,5371.43,5095.26,5302.39,211800],["2010-05-21",5040.03,5095.26,5040.03,5040.03,111680],["2010-05-24",4929.56,5178.11,4791.48,4970.99,55670],["2010-05-25",4750.05,5040.03,4750.05,4970.99,104010],["2010-05-26",4970.99,5205.73,4970.99,5205.73,90210],["2010-05-27",5205.73,5233.34,5150.5,5191.92,63460],["2010-05-28",5357.62,5440.47,5316.19,5440.47,120000],["2010-05-31",5247.15,5426.66,5233.34,5260.96,85330],["2010-06-01",5136.69,5274.77,5136.69,5260.96,43530],["2010-06-02",5260.96,5260.96,5205.73,5247.15,37280],["2010-06-03",5316.19,5357.62,5109.07,5233.34,95090],["2010-06-04",5247.15,5274.77,5191.92,5219.54,61400],["2010-06-07",5053.84,5067.65,4970.99,4998.6,126620],["2010-06-08",4970.99,4998.6,4901.95,4970.99,77310],["2010-06-09",5191.92,5191.92,4970.99,4970.99,41020],["2010-06-10",5040.03,5040.03,5012.41,5012.41,10030],["2010-06-11",5150.5,5150.5,5040.03,5067.65,42930],["2010-06-14",5067.65,5164.3,5067.65,5109.07,30960],["2010-06-15",5178.11,5357.62,5178.11,5357.62,138690],["2010-06-16",5509.51,5509.51,5426.66,5440.47,84750],["2010-06-17",5316.19,5426.66,5316.19,5316.19,78880],["2010-06-18",5316.19,5316.19,5316.19,5316.19,43660],["2010-06-21",5316.19,5523.32,5316.19,5399.04,162520],["2010-06-22",5357.62,5661.4,5357.62,5426.66,156230],["2010-06-23",5330.0,5495.7,5330.0,5385.24,23530],["2010-06-24",5385.24,5495.7,5343.81,5371.43,53930],["2010-06-25",5288.58,5357.62,5247.15,5247.15,62370],["2010-06-28",5247.15,5247.15,5178.11,5191.92,61650],["2010-06-29",5205.73,5205.73,5150.5,5178.11,68950],["2010-06-30",5053.84,5109.07,5053.84,5081.45,54390],["2010-07-01",5109.07,5150.5,5040.03,5053.84,46750],["2010-07-02",5109.07,5302.39,5109.07,5178.11,52620],["2010-07-05",5247.15,5316.19,5247.15,5247.15,16710],["2010-07-06",5247.15,5247.15,5109.07,5136.69,42940],["2010-07-07",5136.69,5233.34,5122.88,5122.88,33580],["2010-07-08",5260.96,5260.96,5122.88,5122.88,18280],["2010-07-09",5178.11,5191.92,5164.3,5164.3,26230],["2010-07-12",5178.11,5191.92,5109.07,5191.92,7950],["2010-07-13",5357.62,5357.62,5233.34,5330.0,63200],["2010-07-14",5371.43,5371.43,5288.58,5288.58,46400],["2010-07-15",5219.54,5302.39,5205.73,5247.15,22510],["2010-07-16",5247.15,5247.15,5205.73,5233.34,43390],["2010-07-19",5178.11,5233.34,5164.3,5164.3,76390],["2010-07-20",5178.11,5302.39,5122.88,5233.34,26630],["2010-07-21",5233.34,5316.19,5233.34,5316.19,53060],["2010-07-22",5274.77,5288.58,5136.69,5178.11,25640],["2010-07-23",5164.3,5191.92,5136.69,5136.69,27350],["2010-07-26",5302.39,5302.39,5122.88,5122.88,2220],["2010-07-27",5122.88,5191.92,5081.45,5191.92,24150],["2010-07-28",5067.65,5109.07,5012.41,5012.41,32180],["2010-07-29",4998.6,5053.84,4998.6,5026.22,26670],["2010-07-30",5067.65,5150.5,5040.03,5150.5,20550],["2010-08-02",5219.54,5219.54,5109.07,5136.69,6500],["2010-08-03",5136.69,5136.69,5040.03,5095.26,13480],["2010-08-04",4874.33,4970.99,4860.52,4970.99,106470],["2010-08-05",4929.56,4998.6,4832.9,4832.9,29590],["2010-08-06",4722.44,4832.9,4667.2,4819.1,24830],["2010-08-09",4722.44,4736.25,4625.78,4625.78,37900],["2010-08-10",4625.78,4625.78,4404.85,4460.08,50820],["2010-08-11",4460.08,4473.89,4377.23,4446.27,34160],["2010-08-12",4349.61,4349.61,4225.34,4225.34,33000],["2010-08-13",4059.64,4308.19,4059.64,4308.19,24270],["2010-08-16",4404.85,4487.7,4335.81,4473.89,53150],["2010-08-17",4335.81,4487.7,4335.81,4473.89,43610],["2010-08-18",4473.89,4473.89,4266.76,4377.23,67530],["2010-08-19",4391.04,4391.04,4252.96,4349.61,37230],["2010-08-20",4349.61,4349.61,4197.72,4322.0,30770],["2010-08-23",4239.15,4280.57,4211.53,4211.53,40740],["2010-08-24",4114.87,4114.87,4004.41,4004.41,104890],["2010-08-25",4004.41,4004.41,3811.09,3811.09,61420],["2010-08-26",3852.52,3962.98,3742.05,3811.09,85560],["2010-08-27",3811.09,3921.56,3769.67,3866.32,56550],["2010-08-30",4004.41,4059.64,4004.41,4059.64,42500],["2010-08-31",4101.06,4211.53,4004.41,4156.3,55190],["2010-09-01",4197.72,4211.53,4073.45,4211.53,39780],["2010-09-06",4294.38,4418.66,4294.38,4418.66,91410],["2010-09-07",4418.66,4487.7,4239.15,4377.23,39560],["2010-09-08",4252.96,4418.66,4225.34,4418.66,47650],["2010-09-09",4418.66,4625.78,4418.66,4625.78,79440],["2010-09-10",4501.51,4625.78,4418.66,4418.66,52830],["2010-09-13",4225.34,4501.51,4197.72,4197.72,88970],["2010-09-14",4170.11,4266.76,4170.11,4211.53,17870],["2010-09-15",4142.49,4211.53,4059.64,4197.72,55060],["2010-09-16",4211.53,4211.53,4087.26,4197.72,20960],["2010-09-17",4252.96,4349.61,4170.11,4335.81,122500],["2010-09-20",4487.7,4487.7,4142.49,4391.04,37160],["2010-09-21",4280.57,4349.61,4183.91,4335.81,9960],["2010-09-22",4239.15,4280.57,4239.15,4266.76,9470],["2010-09-23",4308.19,4308.19,4142.49,4197.72,42230],["2010-09-24",4252.96,4252.96,4170.11,4197.72,28780],["2010-09-27",4197.72,4349.61,4183.91,4252.96,35590],["2010-09-28",4280.57,4294.38,4225.34,4252.96,31360],["2010-09-29",4211.53,4266.76,4211.53,4211.53,20750],["2010-09-30",4211.53,4335.81,4142.49,4335.81,23740],["2010-10-01",4266.76,4266.76,4266.76,4266.76,2950],["2010-10-04",4087.26,4183.91,4059.64,4059.64,98400],["2010-10-05",4004.41,4128.68,3949.17,4114.87,10040],["2010-10-06",4114.87,4197.72,4004.41,4197.72,12990],["2010-10-07",4018.21,4211.53,4018.21,4170.11,33600],["2010-10-08",4073.45,4142.49,4073.45,4087.26,32900],["2010-10-11",4004.41,4114.87,4004.41,4101.06,17760],["2010-10-12",4142.49,4142.49,4004.41,4128.68,58060],["2010-10-13",4059.64,4142.49,4059.64,4142.49,4740],["2010-10-14",4322.0,4349.61,4266.76,4335.81,109530],["2010-10-15",4335.81,4335.81,4239.15,4280.57,39710],["2010-10-18",4142.49,4322.0,4142.49,4322.0,23210],["2010-10-19",4280.57,4308.19,4252.96,4308.19,13640],["2010-10-20",4335.81,4335.81,4211.53,4252.96,47190],["2010-10-21",4252.96,4280.57,4211.53,4211.53,46110],["2010-10-22",4377.23,4377.23,4211.53,4252.96,46580],["2010-10-25",4266.76,4266.76,4197.72,4252.96,26230],["2010-10-26",4211.53,4252.96,4087.26,4087.26,123970],["2010-10-27",4018.21,4114.87,4004.41,4073.45,37830],["2010-10-28",4032.02,4183.91,4032.02,4183.91,109420],["2010-10-29",4287.4,4316.97,3991.72,4287.4,46250],["2010-11-01",4109.99,4183.91,4109.99,4139.56,29160],["2010-11-02",4139.56,4139.56,4021.29,4124.78,34110],["2010-11-03",4124.78,4154.35,4065.64,4124.78,31700],["2010-11-04",4080.43,4109.99,4065.64,4095.21,14290],["2010-11-05",4139.56,4139.56,4095.21,4109.99,17230],["2010-11-08",4109.99,4109.99,4050.86,4065.64,9620],["2010-11-09",3991.72,4036.07,3888.23,4036.07,81740],["2010-11-10",3991.72,4006.5,3917.8,3991.72,54850],["2010-11-11",3947.37,3976.94,3903.02,3903.02,108010],["2010-11-12",3873.45,3903.02,3843.88,3873.45,71900],["2010-11-15",3873.45,3873.45,3725.61,3873.45,12660],["2010-11-16",3873.45,3888.23,3799.53,3873.45,83250],["2010-11-17",3740.39,3947.37,3740.39,3947.37,11130],["2010-11-18",3962.15,4050.86,3962.15,4036.07,10280],["2010-11-19",3932.58,3991.72,3932.58,3991.72,109910],["2010-11-22",3799.53,3991.72,3799.53,3917.8,12190],["2010-11-23",3991.72,4036.07,3917.8,4006.5,10890],["2010-11-24",4006.5,4050.86,3991.72,4006.5,18330],["2010-11-25",4050.86,4183.91,4050.86,4183.91,14860],["2010-11-26",4287.4,4287.4,3976.94,4183.91,6830],["2010-11-29",4021.29,4198.7,4021.29,4183.91,8010],["2010-11-30",4272.62,4316.97,4213.48,4213.48,132530],["2010-12-01",4154.35,4316.97,4154.35,4257.84,4250],["2010-12-02",4169.13,4287.4,4169.13,4287.4,35980],["2010-12-03",4361.32,4435.24,4287.4,4405.68,59370],["2010-12-06",4405.68,4405.68,4272.62,4272.62,18150],["2010-12-07",4169.13,4213.48,4065.64,4139.56,51470],["2010-12-08",4065.64,4065.64,3991.72,3991.72,23700],["2010-12-09",4021.29,4139.56,3991.72,4139.56,7790],["2010-12-10",4080.43,4139.56,4050.86,4139.56,22550],["2010-12-13",4287.4,4302.19,4213.48,4257.84,11910],["2010-12-14",4154.35,4154.35,4050.86,4124.78,43360],["2010-12-15",4006.5,4139.56,4006.5,4036.07,13770],["2010-12-16",4109.99,4139.56,3991.72,4036.07,5270],["2010-12-17",4213.48,4213.48,4036.07,4154.35,2910],["2010-12-20",4243.05,4243.05,4109.99,4109.99,6540],["2010-12-21",3991.72,4124.78,3962.15,4124.78,25130],["2010-12-22",4021.29,4124.78,3991.72,4124.78,3280],["2010-12-23",4109.99,4109.99,3991.72,3991.72,52260],["2010-12-24",3947.37,4095.21,3947.37,4095.21,2590],["2010-12-27",4095.21,4095.21,3932.58,4095.21,2560],["2010-12-28",3962.15,4080.43,3903.02,4080.43,11970],["2010-12-29",4095.21,4095.21,3917.8,3917.8,11180],["2010-12-30",3873.45,3976.94,3843.88,3976.94,37230],["2010-12-31",3962.15,3976.94,3932.58,3976.94,2810],["2011-01-04",3976.94,3991.72,3917.8,3991.72,3540],["2011-01-05",3917.8,3917.8,3888.23,3917.8,11280],["2011-01-06",3976.94,3991.72,3932.58,3976.94,51640],["2011-01-07",3991.72,4021.29,3962.15,4021.29,6490],["2011-01-10",3843.88,3991.72,3843.88,3991.72,2510],["2011-01-11",3843.88,3976.94,3843.88,3976.94,10810],["2011-01-12",3991.72,3991.72,3991.72,3991.72,5510],["2011-01-13",3991.72,3991.72,3962.15,3962.15,5650],["2011-01-14",3962.15,3962.15,3917.8,3962.15,8250],["2011-01-17",3843.88,3976.94,3843.88,3962.15,9560],["2011-01-18",3976.94,3976.94,3932.58,3962.15,6630],["2011-01-19",3947.37,3947.37,3784.74,3947.37,127050],["2011-01-20",3814.31,3991.72,3814.31,3991.72,24950],["2011-01-21",3991.72,3991.72,3829.09,3991.72,27390],["2011-01-24",3843.88,3991.72,3843.88,3991.72,10630],["2011-01-25",3991.72,3991.72,3932.58,3991.72,3200],["2011-01-26",3991.72,4036.07,3917.8,3917.8,6140],["2011-01-27",3858.66,4065.64,3858.66,4065.64,161340],["2011-01-28",4139.56,4139.56,3991.72,3991.72,19950],["2011-02-08",3991.72,3991.72,3991.72,3991.72,3200],["2011-02-09",3991.72,3991.72,3991.72,3991.72,4500],["2011-02-10",3991.72,3991.72,3991.72,3991.72,3000],["2011-02-11",3991.72,3991.72,3947.37,3991.72,2550],["2011-02-14",3991.72,3991.72,3991.72,3991.72,2850],["2011-02-15",3888.23,3991.72,3888.23,3976.94,2150],["2011-02-16",3976.94,3976.94,3976.94,3976.94,270],["2011-02-17",3843.88,3962.15,3814.31,3962.15,12010],["2011-02-18",3873.45,3917.8,3873.45,3917.8,13580],["2011-02-21",3843.88,3843.88,3725.61,3814.31,39070],["2011-02-22",3666.47,3917.8,3651.68,3917.8,19040],["2011-02-23",3991.72,3991.72,3843.88,3917.8,43420],["2011-02-24",3917.8,3917.8,3917.8,3917.8,35700],["2011-02-25",3903.02,3917.8,3769.96,3917.8,4260],["2011-02-28",3917.8,3917.8,3917.8,3917.8,3210],["2011-03-01",3725.61,3903.02,3725.61,3903.02,154840],["2011-03-02",3733.99,3995.21,3733.99,3995.21,7900],["2011-03-03",3964.48,3964.48,3964.48,3964.48,4350],["2011-03-04",3995.21,3995.21,3995.21,3995.21,3010],["2011-03-07",3810.82,3933.75,3810.82,3933.75,154730],["2011-03-08",3995.21,3995.21,3749.35,3949.11,7170],["2011-03-09",3964.48,3964.48,3780.09,3841.55,11030],["2011-03-10",3949.11,3949.11,3703.25,3918.38,31000],["2011-03-11",3979.85,3979.85,3841.55,3918.38,130470],["2011-03-14",3903.02,3918.38,3903.02,3918.38,8020],["2011-03-15",3841.55,3841.55,3780.09,3841.55,34730],["2011-03-16",3718.62,3964.48,3703.25,3810.82,16450],["2011-03-17",3718.62,3841.55,3657.16,3810.82,51870],["2011-03-18",3764.72,3810.82,3687.89,3810.82,34020],["2011-03-21",3810.82,3887.65,3733.99,3826.18,62460],["2011-03-22",3918.38,3918.38,3764.72,3826.18,28860],["2011-03-23",3841.55,3841.55,3764.72,3841.55,69810],["2011-03-24",3718.62,3841.55,3718.62,3810.82,34570],["2011-03-25",3687.89,3826.18,3687.89,3810.82,82160],["2011-03-28",3918.38,3995.21,3764.72,3764.72,38490],["2011-03-29",3826.18,3826.18,3764.72,3764.72,5020],["2011-03-30",3764.72,3764.72,3687.89,3687.89,3260],["2011-03-31",3764.72,3764.72,3687.89,3764.72,62790],["2011-04-01",3749.35,3749.35,3749.35,3749.35,100],["2011-04-04",3749.35,3764.72,3687.89,3687.89,3500],["2011-04-05",3718.62,3718.62,3687.89,3687.89,40310],["2011-04-06",3764.72,3841.55,3749.35,3841.55,7870],["2011-04-07",3718.62,3764.72,3718.62,3749.35,2940],["2011-04-08",3703.25,3749.35,3687.89,3687.89,6030],["2011-04-13",3549.59,3687.89,3503.49,3687.89,1290],["2011-04-14",3687.89,3687.89,3626.42,3626.42,248231],["2011-04-15",3626.42,3687.89,3626.42,3687.89,160],["2011-04-18",3687.89,3687.89,3657.16,3657.16,221886],["2011-04-19",3488.13,3611.06,3488.13,3518.86,4950],["2011-04-20",3687.89,3687.89,3349.83,3457.4,22050],["2011-04-21",3349.83,3503.49,3349.83,3503.49,58840],["2011-04-22",3641.79,3641.79,3411.3,3518.86,2510],["2011-04-25",3611.06,3687.89,3518.86,3687.89,28130],["2011-04-26",3733.99,3733.99,3733.99,3733.99,5000],["2011-04-27",3657.16,3657.16,3549.59,3657.16,9450],["2011-04-28",3657.16,3657.16,3534.23,3611.06,105210],["2011-04-29",3611.06,3657.16,3564.96,3657.16,32570],["2011-05-04",3534.23,3611.06,3534.23,3611.06,90120],["2011-05-05",3611.06,3611.06,3611.06,3611.06,91170],["2011-05-06",3595.69,3611.06,3488.13,3534.23,22160],["2011-05-09",3488.13,3611.06,3488.13,3611.06,47620],["2011-05-10",3595.69,3611.06,3595.69,3611.06,6070],["2011-05-11",3611.06,3611.06,3611.06,3611.06,48010],["2011-05-12",3611.06,3611.06,3518.86,3518.86,2860],["2011-05-13",3611.06,3611.06,3457.4,3534.23,4070],["2011-05-16",3549.59,3549.59,3488.13,3503.49,1110],["2011-05-17",3595.69,3595.69,3457.4,3472.76,5580],["2011-05-18",3518.86,3518.86,3518.86,3518.86,5000],["2011-05-19",3457.4,3503.49,3426.66,3503.49,55400],["2011-05-20",3442.03,3457.4,3426.66,3442.03,83580],["2011-05-23",3442.03,3488.13,3411.3,3472.76,37280],["2011-05-24",3380.56,3472.76,3380.56,3395.93,57110],["2011-05-25",3288.37,3349.83,3242.27,3242.27,70200],["2011-05-26",3103.97,3395.93,3103.97,3395.93,10000],["2011-05-27",3395.93,3457.4,3303.73,3380.56,58230],["2011-05-30",3288.37,3503.49,3288.37,3503.49,7500],["2011-05-31",3534.23,3534.23,3534.23,3534.23,200],["2011-06-01",3534.23,3534.23,3534.23,3534.23,380],["2011-06-02",3534.23,3534.23,3457.4,3518.86,16200],["2011-06-03",3518.86,3518.86,3503.49,3503.49,100470],["2011-06-06",3334.47,3488.13,3334.47,3488.13,36840],["2011-06-07",3518.86,3518.86,3518.86,3518.86,70010],["2011-06-08",3457.4,3518.86,3411.3,3411.3,240550],["2011-06-09",3518.86,3518.86,3518.86,3518.86,10],["2011-06-10",3457.4,3457.4,3442.03,3442.03,15150],["2011-06-13",3472.76,3488.13,3426.66,3488.13,16220],["2011-06-14",3457.4,3472.76,3457.4,3457.4,10000],["2011-06-15",3457.4,3472.76,3457.4,3457.4,202840],["2011-06-16",3472.76,3488.13,3457.4,3488.13,3740],["2011-06-17",3457.4,3472.76,3457.4,3457.4,2400],["2011-06-20",3457.4,3457.4,3457.4,3457.4,9900],["2011-06-21",3472.76,3534.23,3472.76,3534.23,2760],["2011-06-22",3457.4,3534.23,3457.4,3534.23,130],["2011-06-23",3626.42,3626.42,3534.23,3611.06,8010],["2011-06-24",3611.06,3626.42,3611.06,3611.06,740],["2011-06-27",3611.06,3687.89,3611.06,3687.89,6650],["2011-06-28",3595.69,3687.89,3595.69,3687.89,750],["2011-06-29",3595.69,3687.89,3595.69,3687.89,300],["2011-06-30",3611.06,3672.52,3611.06,3672.52,1890],["2011-07-01",3534.23,3595.69,3503.49,3595.69,2410],["2011-07-04",3595.69,3611.06,3595.69,3611.06,1030],["2011-07-05",3611.06,3611.06,3611.06,3611.06,20],["2011-07-06",3764.72,3764.72,3687.89,3687.89,1550],["2011-07-07",3687.89,3687.89,3687.89,3687.89,20],["2011-07-08",3687.89,3687.89,3687.89,3687.89,520],["2011-07-11",3611.06,3611.06,3611.06,3611.06,1150],["2011-07-12",3611.06,3611.06,3611.06,3611.06,5820],["2011-07-13",3611.06,3780.09,3595.69,3780.09,4040],["2011-07-14",3810.82,3810.82,3595.69,3764.72,990],["2011-07-15",3595.69,3764.72,3595.69,3764.72,250],["2011-07-18",3611.06,3611.06,3611.06,3611.06,180],["2011-07-19",3611.06,3611.06,3611.06,3611.06,620],["2011-07-20",3611.06,3611.06,3534.23,3611.06,198720],["2011-07-21",3534.23,3611.06,3534.23,3611.06,50070],["2011-07-22",3611.06,3611.06,3442.03,3442.03,1890],["2011-07-25",3457.4,3580.33,3457.4,3580.33,25490],["2011-07-26",3595.69,3595.69,3549.59,3580.33,500],["2011-07-27",3534.23,3580.33,3457.4,3564.96,64330],["2011-07-28",3611.06,3733.99,3534.23,3611.06,4740],["2011-07-29",3611.06,3687.89,3611.06,3672.52,4040],["2011-08-01",3764.72,3764.72,3611.06,3626.42,1700],["2011-08-02",3534.23,3534.23,3534.23,3534.23,2000],["2011-08-03",3380.56,3703.25,3365.2,3380.56,116500],["2011-08-04",3457.4,3534.23,3457.4,3534.23,550],["2011-08-05",3580.33,3580.33,3580.33,3580.33,10],["2011-08-08",3411.3,3411.3,3411.3,3411.3,475309],["2011-08-09",3242.27,3580.33,3242.27,3580.33,71270],["2011-08-10",3564.96,3564.96,3411.3,3411.3,67600],["2011-08-11",3534.23,3534.23,3411.3,3457.4,562560],["2011-08-12",3380.56,3564.96,3380.56,3564.96,1100],["2011-08-15",3534.23,3611.06,3534.23,3611.06,4160],["2011-08-16",3595.69,3595.69,3595.69,3595.69,1190],["2011-08-17",3687.89,3687.89,3426.66,3657.16,622870],["2011-08-18",3687.89,3687.89,3672.52,3672.52,4790],["2011-08-19",3611.06,3611.06,3518.86,3518.86,4200],["2011-08-22",3611.06,3672.52,3611.06,3672.52,1060],["2011-08-23",3611.06,3718.62,3611.06,3703.25,2370],["2011-08-24",3703.25,3703.25,3703.25,3703.25,0],["2011-08-25",3703.25,3703.25,3611.06,3611.06,320],["2011-08-26",3611.06,3611.06,3611.06,3611.06,0],["2011-08-29",3764.72,3764.72,3595.69,3733.99,5940],["2011-08-30",3872.28,3872.28,3764.72,3795.45,2260],["2011-08-31",3795.45,3810.82,3795.45,3795.45,2640],["2011-09-01",3887.65,3887.65,3841.55,3841.55,3360],["2011-09-05",3872.28,3933.75,3872.28,3933.75,670],["2011-09-06",3933.75,3964.48,3903.02,3964.48,2610],["2011-09-07",4148.87,4148.87,4072.04,4118.14,8010],["2011-09-08",4148.87,4179.61,4148.87,4148.87,12120],["2011-09-09",4148.87,4148.87,3964.48,3964.48,8050],["2011-09-12",3795.45,4148.87,3780.09,4148.87,2620],["2011-09-13",4348.64,4348.64,4148.87,4271.8,25130],["2011-09-14",4333.27,4333.27,4179.61,4194.97,4550],["2011-09-15",4194.97,4194.97,4148.87,4194.97,3880],["2011-09-16",4148.87,4148.87,4072.04,4148.87,7220],["2011-09-19",4148.87,4148.87,4148.87,4148.87,1050],["2011-09-20",4210.34,4271.8,3995.21,4271.8,9650],["2011-09-21",4287.17,4333.27,4241.07,4302.54,14820],["2011-09-22",4302.54,4517.66,4302.54,4517.66,26370],["2011-09-23",4732.79,4732.79,4732.79,4732.79,178098],["2011-09-26",4963.28,4963.28,4963.28,4963.28,48650],["2011-09-27",5209.14,5209.14,5024.75,5147.68,92180],["2011-09-28",5147.68,5193.78,4901.82,4901.82,36190],["2011-09-29",4686.69,4763.52,4671.33,4671.33,23150],["2011-09-30",4840.35,4840.35,4594.49,4625.23,12160],["2011-10-03",4840.35,4840.35,4548.4,4548.4,36030],["2011-10-04",4732.79,4732.79,4486.93,4640.59,9640],["2011-10-05",4640.59,4824.99,4640.59,4702.06,17220],["2011-10-06",4824.99,4886.45,4824.99,4886.45,8830],["2011-10-07",5040.11,5040.11,4886.45,4917.18,24590],["2011-10-10",4917.18,4947.92,4702.06,4901.82,14750],["2011-10-11",4778.89,4871.09,4763.52,4763.52,10060],["2011-10-12",4763.52,4763.52,4686.69,4763.52,5430],["2011-10-13",4763.52,4824.99,4763.52,4809.62,23930],["2011-10-14",4886.45,4917.18,4794.26,4840.35,60960],["2011-10-17",5067.35,5067.35,4902.11,4957.19,28140],["2011-10-18",4957.19,4957.19,4957.19,4957.19,4260],["2011-10-19",4874.57,5039.81,4874.57,5012.27,14500],["2011-10-20",4957.19,4957.19,4902.11,4902.11,12110],["2011-10-21",4902.11,4929.65,4764.41,4874.57,9960],["2011-10-24",4902.11,4902.11,4764.41,4874.57,16060],["2011-10-25",4791.95,4819.49,4681.79,4709.33,13120],["2011-10-26",4681.79,4681.79,4626.71,4654.25,49720],["2011-10-27",4599.17,4654.25,4544.09,4571.63,14470],["2011-10-28",4489.01,4681.79,4489.01,4571.63,23930],["2011-10-31",4681.79,4681.79,4544.09,4544.09,14900],["2011-11-01",4544.09,4544.09,4378.85,4516.55,9040],["2011-11-02",4378.85,4489.01,4378.85,4378.85,7480],["2011-11-03",4351.31,4489.01,4268.69,4489.01,9970],["2011-11-04",4461.47,4571.63,4461.47,4461.47,3450],["2011-11-07",4516.55,4681.79,4489.01,4681.79,16060],["2011-11-08",4819.49,4902.11,4764.41,4902.11,53380],["2011-11-09",5039.81,5094.89,4957.19,5039.81,13400],["2011-11-10",5039.81,5039.81,4847.03,4902.11,13770],["2011-11-11",4902.11,4957.19,4819.49,4847.03,4800],["2011-11-14",4847.03,4847.03,4736.87,4791.95,4660],["2011-11-15",4791.95,4791.95,4626.71,4791.95,2220],["2011-11-16",4626.71,4791.95,4571.63,4764.41,11470],["2011-11-17",4764.41,4764.41,4599.17,4626.71,2590],["2011-11-18",4461.47,4681.79,4461.47,4544.09,14010],["2011-11-21",4433.93,4571.63,4433.93,4544.09,3180],["2011-11-22",4544.09,4736.87,4516.55,4654.25,4180],["2011-11-23",4681.79,4819.49,4544.09,4764.41,11860],["2011-11-24",4791.95,4791.95,4709.33,4709.33,11940],["2011-11-25",4736.87,4819.49,4709.33,4764.41,3740],["2011-11-28",4764.41,4819.49,4709.33,4709.33,1640],["2011-11-29",4847.03,4847.03,4681.79,4709.33,8210],["2011-11-30",4819.49,4819.49,4654.25,4654.25,7390],["2011-12-01",4626.71,4681.79,4626.71,4626.71,2500],["2011-12-02",4681.79,4681.79,4654.25,4681.79,5290],["2011-12-05",4791.95,4791.95,4709.33,4791.95,12250],["2011-12-06",4764.41,4764.41,4681.79,4736.87,7100],["2011-12-07",4736.87,4764.41,4681.79,4709.33,5920],["2011-12-08",4599.17,4764.41,4599.17,4764.41,7240],["2011-12-09",4791.95,4791.95,4681.79,4764.41,1210],["2011-12-12",4736.87,4791.95,4709.33,4709.33,4080],["2011-12-13",4736.87,4764.41,4681.79,4736.87,3760],["2011-12-14",4681.79,4709.33,4681.79,4681.79,7500],["2011-12-15",4681.79,4681.79,4599.17,4626.71,6280],["2011-12-16",4681.79,4681.79,4626.71,4681.79,550],["2011-12-19",4681.79,4791.95,4681.79,4681.79,4710],["2011-12-20",4681.79,4681.79,4516.55,4516.55,14770],["2011-12-21",4516.55,4736.87,4516.55,4681.79,8140],["2011-12-22",4764.41,4764.41,4626.71,4626.71,4650],["2011-12-23",4626.71,4626.71,4544.09,4626.71,3750],["2011-12-26",4626.71,4681.79,4599.17,4626.71,12060],["2011-12-27",4599.17,4599.17,4544.09,4544.09,4850],["2011-12-28",4599.17,4626.71,4516.55,4626.71,16530],["2011-12-29",4599.17,4626.71,4599.17,4626.71,4300],["2011-12-30",4544.09,4791.95,4544.09,4736.87,94430],["2012-01-03",4847.03,4957.19,4791.95,4791.95,61200],["2012-01-04",4764.41,4819.49,4709.33,4736.87,58070],["2012-01-05",4819.49,4819.49,4681.79,4736.87,24420],["2012-01-06",4709.33,4819.49,4709.33,4736.87,12210],["2012-01-09",4819.49,4819.49,4709.33,4736.87,14390],["2012-01-10",4736.87,4736.87,4709.33,4709.33,14220],["2012-01-11",4709.33,4736.87,4654.25,4736.87,14430],["2012-01-12",4654.25,4681.79,4626.71,4681.79,6600],["2012-01-13",4599.17,4736.87,4571.63,4626.71,400],["2012-01-16",4681.79,4681.79,4571.63,4681.79,10910],["2012-01-17",4654.25,4709.33,4626.71,4681.79,126370],["2012-01-18",4736.87,4902.11,4736.87,4902.11,27590],["2012-01-19",5012.27,5094.89,5012.27,5067.35,39150],["2012-01-20",5177.51,5177.51,5067.35,5067.35,52370],["2012-01-30",5067.35,5315.21,5067.35,5315.21,35770],["2012-01-31",5480.45,5563.07,5397.83,5425.37,44420],["2012-02-01",5425.37,5563.07,5232.59,5563.07,118460],["2012-02-02",5673.23,5673.23,5618.15,5645.69,85520],["2012-02-03",5507.99,5618.15,5480.45,5535.53,48450],["2012-02-06",5535.53,5590.61,5507.99,5563.07,32090],["2012-02-07",5535.53,5563.07,5452.91,5507.99,85920],["2012-02-08",5630.39,5691.59,5507.99,5599.79,18370],["2012-02-09",5599.79,5599.79,5446.79,5477.39,45430],["2012-02-10",5385.59,5446.79,5293.79,5324.39,37880],["2012-02-13",5201.99,5232.59,5201.99,5201.99,15980],["2012-02-14",5018.39,5263.19,5018.39,5263.19,41450],["2012-02-15",5416.19,5416.19,5263.19,5416.19,17880],["2012-02-16",5385.59,5477.39,5385.59,5385.59,2080],["2012-02-17",5416.19,5416.19,5263.19,5263.19,26850],["2012-02-20",5263.19,5385.59,5263.19,5263.19,180400],["2012-02-21",5263.19,5324.39,5232.59,5232.59,304620],["2012-02-22",5324.39,5416.19,5232.59,5416.19,124060],["2012-02-23",5416.19,5446.79,5324.39,5385.59,42640],["2012-02-24",5416.19,5569.19,5385.59,5538.59,88270],["2012-02-27",5569.19,5813.99,5569.19,5813.99,114530],["2012-02-28",5844.59,5966.99,5569.19,5569.19,149650],["2012-02-29",5569.19,5599.79,5477.39,5599.79,33490],["2012-03-01",5507.99,5813.99,5507.99,5660.99,55270],["2012-03-02",5660.99,5783.39,5630.39,5630.39,82380],["2012-03-05",5722.19,5905.79,5722.19,5905.79,241250],["2012-03-06",6089.39,6089.39,5630.39,5630.39,158500],["2012-03-07",5630.39,5630.39,5446.79,5630.39,97640],["2012-03-08",5477.39,5569.19,5416.19,5416.19,28480],["2012-03-09",5385.59,5477.39,5324.39,5354.99,75800],["2012-03-12",5385.59,5385.59,5293.79,5324.39,19400],["2012-03-13",5293.79,5446.79,5293.79,5385.59,26460],["2012-03-14",5385.59,5385.59,5354.99,5354.99,41910],["2012-03-15",5385.59,5569.19,5385.59,5507.99,18480],["2012-03-16",5599.79,5599.79,5446.79,5507.99,36260],["2012-03-19",5538.59,5538.59,5507.99,5507.99,38900],["2012-03-20",5569.19,5630.39,5446.79,5507.99,9140],["2012-03-21",5538.59,5599.79,5477.39,5507.99,43800],["2012-03-22",5507.99,5507.99,5416.19,5446.79,74831],["2012-03-23",5538.59,5630.39,5507.99,5538.59,98800],["2012-03-26",5569.19,5569.19,5293.79,5477.39,137380],["2012-03-27",5477.39,5477.39,5354.99,5354.99,38260],["2012-03-28",5446.79,5446.79,5324.39,5385.59,13610],["2012-03-29",5416.19,5477.39,5263.19,5293.79,28680],["2012-03-30",5232.59,5324.39,5232.59,5232.59,19380],["2012-04-03",5232.59,5385.59,5232.59,5385.59,12000],["2012-04-04",5385.59,5385.59,5201.99,5263.19,33770],["2012-04-05",5232.59,5324.39,5232.59,5324.39,13930],["2012-04-06",5324.39,5354.99,5293.79,5324.39,34360],["2012-04-09",5324.39,5354.99,5263.19,5354.99,6560],["2012-04-10",5416.19,5477.39,5354.99,5416.19,51940],["2012-04-11",5354.99,5569.19,5232.59,5507.99,46300],["2012-04-12",5569.19,5569.19,5446.79,5446.79,82000],["2012-04-13",5477.39,5507.99,5354.99,5446.79,145510],["2012-04-16",5446.79,5538.59,5354.99,5538.59,75300],["2012-04-17",5538.59,5660.99,5385.59,5660.99,163930],["2012-04-18",5691.59,5691.59,5446.79,5569.19,218230],["2012-04-19",5660.99,5844.59,5599.79,5844.59,400370],["2012-04-20",6119.99,6119.99,5844.59,6119.99,401310],["2012-04-23",6364.79,6425.99,6150.59,6242.39,309020],["2012-04-24",6211.79,6242.39,5936.39,6242.39,169780],["2012-04-25",6303.59,6334.19,6119.99,6242.39,282860],["2012-04-26",6242.39,6242.39,5966.99,6119.99,143090],["2012-04-27",6058.79,6119.99,5966.99,6028.19,169200],["2012-05-02",5997.59,5997.59,5752.79,5752.79,336350],["2012-05-03",5630.39,5752.79,5477.39,5752.79,164930],["2012-05-04",5783.39,6028.19,5752.79,5966.99,178750],["2012-05-07",6058.79,6058.79,5813.99,5936.39,81530],["2012-05-08",5966.99,6211.79,5936.39,6119.99,356430],["2012-05-09",6119.99,6242.39,6028.19,6150.59,471921],["2012-05-10",6272.99,6272.99,5905.79,5966.99,169900],["2012-05-11",5966.99,5966.99,5752.79,5783.39,257670],["2012-05-14",5783.39,5783.39,5569.19,5569.19,185440],["2012-05-15",5507.99,5569.19,5477.39,5477.39,72150],["2012-05-16",5477.39,5599.79,5446.79,5538.59,36670],["2012-05-17",5538.59,5691.59,5477.39,5477.39,26820],["2012-05-18",5477.39,5477.39,5232.59,5293.79,86530],["2012-05-21",5232.59,5538.59,5232.59,5538.59,53490],["2012-05-22",5538.59,5538.59,5354.99,5477.39,28630],["2012-05-23",5477.39,5477.39,5324.39,5324.39,144840],["2012-05-24",5293.79,5354.99,5201.99,5293.79,30440],["2012-05-25",5354.99,5538.59,5354.99,5507.99,34940],["2012-05-28",5507.99,5630.39,5416.19,5507.99,36580],["2012-05-29",5324.39,5507.99,5324.39,5507.99,12170],["2012-05-30",5569.19,5569.19,5477.39,5507.99,16260],["2012-05-31",5507.99,5507.99,5324.39,5354.99,24410],["2012-06-01",5477.39,5477.39,5201.99,5201.99,73260],["2012-06-04",5293.79,5293.79,5048.99,5171.39,27570],["2012-06-05",5293.79,5293.79,5201.99,5201.99,5200],["2012-06-06",5354.99,5354.99,5140.79,5140.79,24420],["2012-06-07",5232.59,5293.79,5171.39,5201.99,32970],["2012-06-08",5201.99,5354.99,5201.99,5201.99,23010],["2012-06-11",5201.99,5324.39,5140.79,5293.79,20550],["2012-06-12",5201.99,5324.39,5110.19,5110.19,31730],["2012-06-13",5140.79,5263.19,5140.79,5201.99,7340],["2012-06-14",5263.19,5263.19,5048.99,5048.99,99710],["2012-06-15",5110.19,5201.99,5110.19,5171.39,5470],["2012-06-18",5201.99,5293.79,5201.99,5232.59,12770],["2012-06-19",5140.79,5232.59,5140.79,5140.79,1210],["2012-06-20",5140.79,5201.99,5140.79,5201.99,1120],["2012-06-21",5171.39,5201.99,5140.79,5140.79,29270],["2012-06-22",5171.39,5201.99,5048.99,5079.59,16070],["2012-06-25",5140.79,5263.19,5018.39,5110.19,7060],["2012-06-26",5048.99,5079.59,4957.19,4957.19,25050],["2012-06-27",5018.39,5048.99,4957.19,4957.19,33840],["2012-06-28",4987.79,5018.39,4804.19,4834.79,47320],["2012-06-29",4895.99,4926.59,4895.99,4926.59,14400],["2012-07-02",4926.59,5018.39,4834.79,4834.79,10550],["2012-07-03",4834.79,4865.39,4804.19,4804.19,11470],["2012-07-04",4865.39,4987.79,4865.39,4895.99,8840],["2012-07-05",4895.99,4895.99,4865.39,4865.39,2600],["2012-07-06",4895.99,4926.59,4895.99,4926.59,1300],["2012-07-09",4957.19,4987.79,4865.39,4926.59,10760],["2012-07-10",4895.99,4895.99,4834.79,4895.99,8130],["2012-07-11",4957.19,5048.99,4834.79,4895.99,22000],["2012-07-12",4987.79,4987.79,4895.99,4895.99,3820],["2012-07-13",4895.99,5140.79,4895.99,5079.59,144430],["2012-07-16",5171.39,5171.39,4865.39,4926.59,7230],["2012-07-17",4957.19,5018.39,4926.59,5018.39,48700],["2012-07-18",5048.99,5048.99,5018.39,5018.39,27130],["2012-07-19",5018.39,5110.19,4987.79,5110.19,17950],["2012-07-20",5171.39,5171.39,5110.19,5171.39,18960],["2012-07-23",5171.39,5171.39,5048.99,5140.79,2050],["2012-07-24",5048.99,5140.79,5018.39,5079.59,8100],["2012-07-25",5018.39,5018.39,4987.79,5018.39,650],["2012-07-26",5079.59,5110.19,4987.79,5048.99,12870],["2012-07-27",5171.39,5171.39,5018.39,5048.99,36550],["2012-07-30",5110.19,5140.79,5048.99,5110.19,160710],["2012-07-31",4957.19,5140.79,4926.59,5079.59,50050],["2012-08-01",5110.19,5110.19,4957.19,5018.39,24680],["2012-08-02",4957.19,5018.39,4957.19,5018.39,10920],["2012-08-03",5140.79,5140.79,5140.79,5140.79,14700],["2012-08-06",5140.79,5140.79,5018.39,5018.39,4360],["2012-08-07",5018.39,5110.19,5018.39,5110.19,110],["2012-08-08",5018.39,5110.19,5018.39,5079.59,5620],["2012-08-09",5048.99,5140.79,5048.99,5048.99,82380],["2012-08-10",5018.39,5079.59,5018.39,5079.59,1010],["2012-08-13",4895.99,5079.59,4895.99,5079.59,1970],["2012-08-14",5079.59,5079.59,5048.99,5079.59,2540],["2012-08-15",5110.19,5110.19,5018.39,5018.39,21730],["2012-08-16",5079.59,5110.19,5079.59,5110.19,30],["2012-08-17",5048.99,5110.19,5018.39,5110.19,550],["2012-08-20",5079.59,5079.59,5018.39,5018.39,3140],["2012-08-21",4895.99,4895.99,4773.59,4804.19,47100],["2012-08-22",4804.19,4804.19,4742.99,4742.99,21900],["2012-08-23",4620.59,4651.19,4528.79,4528.79,90670],["2012-08-24",4314.59,4742.99,4314.59,4742.99,12900],["2012-08-27",4589.99,4834.79,4528.79,4834.79,22120],["2012-08-28",4712.39,4773.59,4712.39,4773.59,3510],["2012-08-29",4834.79,4895.99,4834.79,4834.79,24210],["2012-08-30",4895.99,4895.99,4834.79,4834.79,2500],["2012-08-31",4834.79,4834.79,4773.59,4773.59,42050],["2012-09-04",4773.59,4895.99,4773.59,4895.99,2010],["2012-09-05",4895.99,4895.99,4681.79,4681.79,2140],["2012-09-06",4712.39,4773.59,4620.59,4620.59,107620],["2012-09-07",4620.59,4681.79,4620.59,4681.79,10310],["2012-09-10",4834.79,4834.79,4589.99,4773.59,360],["2012-09-11",4773.59,4773.59,4589.99,4773.59,4870],["2012-09-12",4865.39,4865.39,4773.59,4865.39,13680],["2012-09-13",4834.79,4834.79,4681.79,4681.79,2800],["2012-09-14",4895.99,4895.99,4742.99,4834.79,2330],["2012-09-17",4681.79,4834.79,4681.79,4834.79,310],["2012-09-18",4834.79,4834.79,4620.59,4620.59,17330],["2012-09-19",4651.19,4651.19,4589.99,4620.59,11600],["2012-09-20",4589.99,4589.99,4559.39,4589.99,2600],["2012-09-21",4620.59,4620.59,4498.19,4498.19,1530],["2012-09-24",4498.19,4589.99,4498.19,4498.19,7040],["2012-09-25",4528.79,4528.79,4467.59,4467.59,2120],["2012-09-26",4498.19,4528.79,4436.99,4467.59,5800],["2012-09-27",4375.79,4498.19,4375.79,4467.59,5250],["2012-09-28",4436.99,4467.59,4436.99,4436.99,1050],["2012-10-01",4559.39,4559.39,4436.99,4436.99,680],["2012-10-02",4283.99,4436.99,4283.99,4436.99,1010],["2012-10-03",4589.99,4589.99,4406.39,4436.99,4230],["2012-10-04",4436.99,4436.99,4436.99,4436.99,4080],["2012-10-05",4436.99,4467.59,4406.39,4467.59,4680],["2012-10-08",4589.99,4589.99,4467.59,4589.99,130],["2012-10-09",4528.79,4589.99,4498.19,4498.19,2360],["2012-10-10",4467.59,4528.79,4406.39,4528.79,1030],["2012-10-11",4589.99,4589.99,4498.19,4498.19,2820],["2012-10-12",4406.39,4559.39,4406.39,4559.39,20],["2012-10-15",4436.99,4559.39,4436.99,4436.99,6140],["2012-10-16",4467.59,4559.39,4467.59,4559.39,10180],["2012-10-17",4559.39,4559.39,4559.39,4559.39,2420],["2012-10-18",4528.79,4528.79,4528.79,4528.79,150],["2012-10-19",4406.39,4528.79,4314.59,4314.59,18980],["2012-10-22",4283.99,4283.99,4283.99,4283.99,13660],["2012-10-23",4192.19,4283.99,4192.19,4283.99,4630],["2012-10-24",4283.99,4283.99,4069.79,4222.79,6360],["2012-10-25",4130.99,4161.59,4039.19,4161.59,3700],["2012-10-26",4161.59,4161.59,4161.59,4161.59,550],["2012-10-29",4192.19,4192.19,4192.19,4192.19,153000],["2012-10-30",4100.39,4130.99,4100.39,4130.99,40],["2012-10-31",4130.99,4192.19,4130.99,4192.19,1210],["2012-11-01",4161.59,4192.19,4161.59,4192.19,80],["2012-11-02",4008.59,4253.39,4008.59,4161.59,8590],["2012-11-05",3977.99,3977.99,3977.99,3977.99,2310],["2012-11-06",3977.99,3977.99,3794.39,3794.39,7010],["2012-11-07",3763.79,3763.79,3641.39,3733.19,230840],["2012-11-08",3549.59,3610.79,3549.59,3549.59,5530],["2012-11-09",3427.19,3488.39,3396.59,3488.39,14530],["2012-11-12",3488.39,3518.99,3488.39,3518.99,18110],["2012-11-13",3518.99,3549.59,3518.99,3549.59,9020],["2012-11-14",3641.39,3641.39,3610.79,3610.79,2800],["2012-11-15",3610.79,3610.79,3549.59,3549.59,8620],["2012-11-16",3549.59,3549.59,3488.39,3488.39,15660],["2012-11-19",3549.59,3580.19,3549.59,3549.59,18310],["2012-11-20",3518.99,3518.99,3488.39,3518.99,12610],["2012-11-21",3518.99,3518.99,3488.39,3518.99,3930],["2012-11-22",3518.99,3518.99,3488.39,3518.99,4680],["2012-11-23",3488.39,3518.99,3488.39,3488.39,3600],["2012-11-26",3518.99,3549.59,3518.99,3518.99,25290],["2012-11-27",3518.99,3549.59,3518.99,3518.99,15930],["2012-11-28",3518.99,3580.19,3518.99,3549.59,19990],["2012-11-29",3549.59,3702.59,3549.59,3702.59,16180],["2012-11-30",3702.59,3702.59,3671.99,3671.99,1400],["2012-12-03",3518.99,3671.99,3518.99,3671.99,1710],["2012-12-04",3702.59,3855.59,3702.59,3702.59,2000],["2012-12-05",3702.59,3733.19,3702.59,3733.19,4690],["2012-12-06",3763.79,3763.79,3671.99,3671.99,2610],["2012-12-07",3671.99,3671.99,3641.39,3671.99,4620],["2012-12-10",3671.99,3733.19,3671.99,3733.19,4010],["2012-12-11",3671.99,3702.59,3671.99,3671.99,101910],["2012-12-12",3641.39,3671.99,3549.59,3671.99,13060],["2012-12-13",3610.79,3641.39,3610.79,3641.39,110],["2012-12-14",3641.39,3641.39,3610.79,3610.79,3080],["2012-12-17",3580.19,3671.99,3549.59,3671.99,4970],["2012-12-18",3580.19,3580.19,3549.59,3580.19,303340],["2012-12-19",3580.19,3580.19,3580.19,3580.19,10490],["2012-12-20",3580.19,3641.39,3580.19,3641.39,210],["2012-12-21",3641.39,3641.39,3641.39,3641.39,3850],["2012-12-24",3641.39,3671.99,3641.39,3641.39,9290],["2012-12-25",3641.39,3641.39,3641.39,3641.39,4050],["2012-12-26",3641.39,3671.99,3641.39,3671.99,13460],["2012-12-27",3641.39,3855.59,3641.39,3733.19,24500],["2012-12-28",3733.19,3855.59,3671.99,3855.59,4660],["2013-01-02",3824.99,3824.99,3824.99,3824.99,30600],["2013-01-03",3824.99,3824.99,3702.59,3702.59,4650],["2013-01-04",3702.59,3763.79,3702.59,3733.19,2720],["2013-01-07",3733.19,3916.79,3733.19,3855.59,12700],["2013-01-08",3824.99,3977.99,3763.79,3977.99,28220],["2013-01-09",3977.99,4008.59,3855.59,3947.39,4170],["2013-01-10",3916.79,3947.39,3824.99,3947.39,6550],["2013-01-11",3947.39,3977.99,3886.19,3947.39,10000],["2013-01-14",3947.39,3947.39,3824.99,3855.59,11500],["2013-01-15",3916.79,3916.79,3916.79,3916.79,50],["2013-01-16",3947.39,3977.99,3671.99,3886.19,12590],["2013-01-17",3824.99,3855.59,3733.19,3855.59,1800],["2013-01-18",3855.59,3855.59,3610.79,3671.99,308740],["2013-01-21",3671.99,3794.39,3671.99,3671.99,10650],["2013-01-22",3671.99,3671.99,3427.19,3549.59,18300],["2013-01-23",3518.99,3549.59,3518.99,3518.99,1930],["2013-01-24",3488.39,3549.59,3427.19,3549.59,2830],["2013-01-25",3641.39,3641.39,3580.19,3580.19,11370],["2013-01-28",3580.19,3671.99,3518.99,3580.19,34570],["2013-01-29",3549.59,3580.19,3518.99,3518.99,86560],["2013-01-30",3549.59,3610.79,3549.59,3610.79,2530],["2013-01-31",3580.19,3610.79,3549.59,3610.79,13130],["2013-02-01",3610.79,3610.79,3549.59,3580.19,15830],["2013-02-04",3580.19,3580.19,3549.59,3580.19,7100],["2013-02-05",3580.19,3580.19,3549.59,3549.59,380],["2013-02-06",3580.19,3580.19,3457.79,3457.79,21220],["2013-02-07",3427.19,3580.19,3396.59,3457.79,3320],["2013-02-08",3549.59,3671.99,3488.39,3671.99,9350],["2013-02-18",3671.99,3824.99,3641.39,3824.99,77720],["2013-02-19",3824.99,3824.99,3610.79,3671.99,46310],["2013-02-20",3549.59,3671.99,3549.59,3671.99,4940],["2013-02-21",3610.79,3733.19,3580.19,3671.99,10830],["2013-02-22",3610.79,3641.39,3549.59,3580.19,316430],["2013-02-25",3671.99,3671.99,3671.99,3671.99,110],["2013-02-26",3610.79,3610.79,3549.59,3580.19,37480],["2013-02-27",3580.19,3610.79,3580.19,3580.19,5560],["2013-02-28",3580.19,3610.79,3580.19,3610.79,1100],["2013-03-01",3549.59,3610.79,3549.59,3610.79,60],["2013-03-04",3610.79,3610.79,3549.59,3549.59,15560],["2013-03-05",3518.99,3580.19,3518.99,3549.59,5580],["2013-03-06",3549.59,3580.19,3549.59,3580.19,2380],["2013-03-07",3549.59,3580.19,3549.59,3549.59,9860],["2013-03-08",3580.19,3610.79,3580.19,3610.79,15050],["2013-03-11",3610.79,3671.99,3549.59,3641.39,20610],["2013-03-12",3733.19,3733.19,3610.79,3641.39,2810],["2013-03-13",3641.39,3641.39,3610.79,3641.39,10910],["2013-03-14",3549.59,3641.39,3549.59,3641.39,1340],["2013-03-15",3593.69,3752.7,3593.69,3689.1,25360],["2013-03-18",3657.29,3689.1,3625.49,3689.1,6070],["2013-03-19",3657.29,3689.1,3657.29,3689.1,3460],["2013-03-20",3625.49,3689.1,3625.49,3689.1,950],["2013-03-21",3625.49,3689.1,3625.49,3689.1,1530],["2013-03-22",3498.28,3689.1,3498.28,3689.1,456910],["2013-03-25",3689.1,3689.1,3689.1,3689.1,100],["2013-03-26",3625.49,3720.9,3625.49,3657.29,3740],["2013-03-27",3657.29,3657.29,3657.29,3657.29,500],["2013-03-28",3657.29,3657.29,3593.69,3657.29,1510],["2013-03-29",3657.29,3657.29,3593.69,3657.29,12190],["2013-04-01",3657.29,3752.7,3657.29,3657.29,15010],["2013-04-02",3530.08,3657.29,3530.08,3657.29,16400],["2013-04-03",3593.69,3625.49,3593.69,3593.69,13730],["2013-04-04",3593.69,3657.29,3593.69,3657.29,2620],["2013-04-05",3593.69,3593.69,3593.69,3593.69,83350],["2013-04-08",3593.69,3593.69,3561.89,3561.89,26170],["2013-04-09",3625.49,3625.49,3530.08,3530.08,115510],["2013-04-10",3593.69,3657.29,3561.89,3561.89,157410],["2013-04-11",3561.89,3593.69,3561.89,3561.89,7180],["2013-04-12",3561.89,3593.69,3561.89,3561.89,4280],["2013-04-15",3561.89,3625.49,3561.89,3625.49,1970],["2013-04-16",3625.49,3625.49,3561.89,3593.69,2660],["2013-04-17",3657.29,3657.29,3530.08,3530.08,6110],["2013-04-18",3561.89,3752.7,3561.89,3689.1,301270],["2013-04-22",3689.1,3689.1,3689.1,3689.1,25510],["2013-04-23",3657.29,3657.29,3625.49,3625.49,110],["2013-04-24",3434.68,3625.49,3402.87,3625.49,1470],["2013-04-25",3625.49,3625.49,3466.48,3593.69,240],["2013-04-26",3402.87,3561.89,3402.87,3561.89,111010],["2013-05-02",3498.28,3561.89,3402.87,3561.89,5060],["2013-05-03",3561.89,3561.89,3466.48,3561.89,22170],["2013-05-06",3339.27,3561.89,3339.27,3561.89,220],["2013-05-07",3561.89,3561.89,3561.89,3561.89,2800],["2013-05-08",3498.28,3498.28,3498.28,3498.28,100370],["2013-05-09",3498.28,3498.28,3498.28,3498.28,750],["2013-05-10",3561.89,3561.89,3561.89,3561.89,3510],["2013-05-13",3593.69,3657.29,3561.89,3657.29,6040],["2013-05-14",3561.89,3561.89,3561.89,3561.89,10450],["2013-05-15",3625.49,3625.49,3593.69,3625.49,4420],["2013-05-16",3561.89,3561.89,3561.89,3561.89,14670],["2013-05-17",3561.89,3561.89,3561.89,3561.89,21000],["2013-05-20",3530.08,3625.49,3498.28,3625.49,6180],["2013-05-21",3625.49,3625.49,3402.87,3402.87,26010],["2013-05-22",3593.69,3593.69,3593.69,3593.69,98710],["2013-05-23",3593.69,3593.69,3434.68,3593.69,302430],["2013-05-24",3434.68,3498.28,3434.68,3498.28,620],["2013-05-27",3561.89,3561.89,3498.28,3498.28,16010],["2013-05-28",3498.28,3530.08,3498.28,3530.08,410],["2013-05-29",3498.28,3498.28,3498.28,3498.28,4000],["2013-05-30",3561.89,3561.89,3561.89,3561.89,10],["2013-05-31",3434.68,3530.08,3434.68,3530.08,178540],["2013-06-03",3434.68,3498.28,3434.68,3498.28,542400],["2013-06-04",3530.08,3530.08,3339.27,3498.28,24780],["2013-06-05",3530.08,3561.89,3530.08,3561.89,187960],["2013-06-06",3561.89,3561.89,3561.89,3561.89,0],["2013-06-07",3530.08,3561.89,3530.08,3561.89,12400],["2013-06-10",3561.89,3625.49,3561.89,3561.89,15260],["2013-06-11",3498.28,3593.69,3498.28,3561.89,2430],["2013-06-12",3498.28,3561.89,3434.68,3434.68,2170],["2013-06-13",3561.89,3561.89,3434.68,3434.68,720],["2013-06-14",3593.69,3593.69,3434.68,3561.89,6480],["2013-06-17",3498.28,3498.28,3498.28,3498.28,4120],["2013-06-18",3339.27,3561.89,3339.27,3561.89,360],["2013-06-19",3561.89,3593.69,3530.08,3530.08,5610],["2013-06-20",3530.08,3530.08,3530.08,3530.08,4560],["2013-06-21",3530.08,3530.08,3530.08,3530.08,98710],["2013-06-24",3434.68,3752.7,3434.68,3752.7,300020],["2013-06-25",3530.08,3530.08,3498.28,3530.08,660],["2013-06-26",3402.87,3561.89,3402.87,3434.68,310],["2013-06-27",3434.68,3434.68,3434.68,3434.68,184360],["2013-06-28",3530.08,3530.08,3498.28,3498.28,200],["2013-07-01",3339.27,3530.08,3339.27,3530.08,110],["2013-07-02",3339.27,3530.08,3339.27,3530.08,40],["2013-07-03",3339.27,3530.08,3339.27,3530.08,20],["2013-07-04",3307.47,3530.08,3307.47,3530.08,1010],["2013-07-05",3466.48,3498.28,3466.48,3498.28,4600],["2013-07-08",3339.27,3498.28,3339.27,3498.28,30],["2013-07-09",3371.07,3402.87,3371.07,3371.07,2340],["2013-07-10",3371.07,3498.28,3148.45,3148.45,6350],["2013-07-11",3116.65,3339.27,3116.65,3339.27,6120],["2013-07-12",3498.28,3498.28,3243.86,3402.87,2850],["2013-07-15",3339.27,3339.27,3339.27,3339.27,250],["2013-07-16",3307.47,3498.28,3307.47,3371.07,1640],["2013-07-17",3371.07,3371.07,3371.07,3371.07,0],["2013-07-18",3466.48,3498.28,3371.07,3466.48,1710],["2013-07-19",3371.07,3371.07,3371.07,3371.07,2550],["2013-07-22",3561.89,3561.89,3561.89,3561.89,60],["2013-07-23",3561.89,3561.89,3371.07,3498.28,1090],["2013-07-24",3498.28,3498.28,3498.28,3498.28,473060],["2013-07-25",3371.07,3371.07,3275.66,3371.07,14740],["2013-07-26",3466.48,3466.48,3180.26,3180.26,260],["2013-07-29",2989.44,3339.27,2957.64,3339.27,2090],["2013-07-30",3339.27,3339.27,3116.65,3243.86,5020],["2013-07-31",3180.26,3434.68,3180.26,3243.86,1890],["2013-08-01",3021.24,3116.65,3021.24,3021.24,33740],["2013-08-02",2894.03,3180.26,2894.03,3180.26,50],["2013-08-05",2989.44,3371.07,2957.64,3371.07,260],["2013-08-06",3180.26,3180.26,3180.26,3180.26,260],["2013-08-07",3180.26,3243.86,3021.24,3021.24,2720],["2013-08-08",3212.06,3212.06,3021.24,3021.24,160],["2013-08-09",3180.26,3212.06,3021.24,3021.24,260],["2013-08-12",3116.65,3116.65,3116.65,3116.65,10],["2013-08-13",3116.65,3148.45,3116.65,3148.45,20],["2013-08-14",3116.65,3116.65,3116.65,3116.65,2000],["2013-08-15",3084.85,3116.65,3084.85,3116.65,1110],["2013-08-16",3116.65,3116.65,3116.65,3116.65,3000],["2013-08-19",3116.65,3116.65,3116.65,3116.65,2820],["2013-08-20",3116.65,3116.65,3116.65,3116.65,380],["2013-08-21",3116.65,3116.65,3116.65,3116.65,8300],["2013-08-22",3116.65,3116.65,3021.24,3021.24,2350],["2013-08-23",2989.44,3021.24,2989.44,3021.24,4460],["2013-08-26",3021.24,3021.24,2862.23,3021.24,9600],["2013-08-27",3116.65,3116.65,3116.65,3116.65,10],["2013-08-28",3116.65,3116.65,3116.65,3116.65,0],["2013-08-29",3116.65,3116.65,3116.65,3116.65,0],["2013-08-30",2957.64,3084.85,2925.84,3084.85,120],["2013-09-03",2957.64,2957.64,2957.64,2957.64,80],["2013-09-04",3084.85,3084.85,3084.85,3084.85,10],["2013-09-05",3053.05,3084.85,3053.05,3084.85,510],["2013-09-06",2925.84,3084.85,2925.84,3084.85,420],["2013-09-09",2925.84,3084.85,2925.84,3084.85,270],["2013-09-10",3084.85,3084.85,3084.85,3084.85,0],["2013-09-11",3084.85,3084.85,2925.84,2925.84,950],["2013-09-12",2735.02,2957.64,2735.02,2957.64,7460],["2013-09-13",2925.84,2989.44,2925.84,2989.44,60],["2013-09-16",2957.64,2989.44,2925.84,2989.44,90],["2013-09-17",2989.44,2989.44,2989.44,2989.44,0],["2013-09-18",2862.23,2989.44,2862.23,2989.44,80],["2013-09-19",2989.44,2989.44,2989.44,2989.44,0],["2013-09-20",2989.44,2989.44,2989.44,2989.44,0],["2013-09-23",3021.24,3180.26,3021.24,3180.26,20],["2013-09-24",2989.44,3148.45,2989.44,3116.65,420],["2013-09-25",3148.45,3148.45,3148.45,3148.45,10],["2013-09-26",3148.45,3148.45,3148.45,3148.45,0],["2013-09-27",2957.64,2957.64,2957.64,2957.64,2150],["2013-09-30",3021.24,3021.24,2766.82,2766.82,5640],["2013-10-01",2703.22,2735.02,2671.41,2703.22,3450],["2013-10-02",2703.22,2735.02,2544.2,2703.22,40610],["2013-10-03",2703.22,2830.43,2703.22,2830.43,3290],["2013-10-04",2830.43,2830.43,2830.43,2830.43,660],["2013-10-07",2894.03,2894.03,2639.61,2671.41,1080],["2013-10-08",2830.43,2830.43,2703.22,2703.22,3630],["2013-10-09",2735.02,2798.62,2735.02,2735.02,70],["2013-10-10",2798.62,2798.62,2639.61,2735.02,1020],["2013-10-11",2735.02,2735.02,2735.02,2735.02,130],["2013-10-14",2703.22,2798.62,2544.2,2735.02,2370],["2013-10-15",2798.62,2798.62,2735.02,2735.02,310],["2013-10-16",2639.61,2735.02,2544.2,2671.41,2940],["2013-10-17",2607.81,2703.22,2607.81,2703.22,9560],["2013-10-18",2607.81,2671.41,2607.81,2639.61,2640],["2013-10-21",2639.61,2735.02,2639.61,2735.02,20630],["2013-10-22",2703.22,2703.22,2671.41,2703.22,10420],["2013-10-23",2766.82,2766.82,2766.82,2766.82,4260],["2013-10-24",2766.82,2798.62,2671.41,2798.62,13700],["2013-10-25",2798.62,2798.62,2735.02,2735.02,8550],["2013-10-28",2798.62,2798.62,2735.02,2766.82,2630],["2013-10-29",2766.82,2798.62,2735.02,2798.62,14010],["2013-10-30",2830.43,2862.23,2830.43,2862.23,2230],["2013-10-31",2798.62,3021.24,2798.62,3021.24,6460],["2013-11-01",3021.24,3053.05,2925.84,2925.84,4990],["2013-11-04",2798.62,3084.85,2798.62,3021.24,5670],["2013-11-05",2830.43,2830.43,2830.43,2830.43,330],["2013-11-06",2925.84,2989.44,2894.03,2989.44,7460],["2013-11-07",2957.64,3180.26,2894.03,3180.26,5000],["2013-11-08",2989.44,3148.45,2989.44,3148.45,30],["2013-11-11",2989.44,3148.45,2989.44,3021.24,2140],["2013-11-12",2989.44,2989.44,2989.44,2989.44,3020],["2013-11-13",2989.44,3053.05,2989.44,3053.05,12970],["2013-11-14",3053.05,3053.05,2925.84,2925.84,20],["2013-11-15",2989.44,3053.05,2925.84,2925.84,7170],["2013-11-18",2925.84,2989.44,2925.84,2989.44,36950],["2013-11-19",2862.23,3021.24,2862.23,3021.24,130],["2013-11-20",2989.44,3021.24,2989.44,2989.44,2820],["2013-11-21",2989.44,3021.24,2894.03,2989.44,10150],["2013-11-22",2830.43,2957.64,2830.43,2894.03,20030],["2013-11-25",2830.43,2925.84,2830.43,2894.03,5030],["2013-11-26",2957.64,3021.24,2957.64,2989.44,8820],["2013-11-27",2989.44,3053.05,2894.03,2989.44,2400],["2013-11-28",2957.64,2989.44,2957.64,2989.44,530],["2013-11-29",3148.45,3148.45,2925.84,3021.24,9090],["2013-12-02",3021.24,3180.26,2957.64,2957.64,2110],["2013-12-03",3053.05,3053.05,2989.44,2989.44,20],["2013-12-04",2957.64,3053.05,2957.64,3053.05,170],["2013-12-05",3053.05,3053.05,3053.05,3053.05,100],["2013-12-06",2957.64,3116.65,2925.84,3116.65,5580],["2013-12-09",3021.24,3148.45,3021.24,3148.45,6200],["2013-12-10",3148.45,3180.26,3148.45,3180.26,3100],["2013-12-11",3180.26,3180.26,3053.05,3053.05,8980],["2013-12-12",3053.05,3180.26,3021.24,3053.05,40650],["2013-12-13",2957.64,3148.45,2957.64,3116.65,5160],["2013-12-16",3116.65,3116.65,3116.65,3116.65,100],["2013-12-17",3084.85,3180.26,3084.85,3180.26,32960],["2013-12-18",3180.26,3180.26,3180.26,3180.26,10],["2013-12-19",3021.24,3339.27,3021.24,3180.26,252880],["2013-12-20",3180.26,3180.26,3084.85,3148.45,353000],["2013-12-23",3084.85,3084.85,3084.85,3084.85,20],["2013-12-24",3180.26,3180.26,3021.24,3021.24,850],["2013-12-25",3053.05,3053.05,3053.05,3053.05,1000],["2013-12-26",3053.05,3053.05,3053.05,3053.05,0],["2013-12-27",3053.05,3053.05,2989.44,3021.24,33690],["2013-12-30",3021.24,3021.24,3021.24,3021.24,6080],["2013-12-31",3021.24,3021.24,3021.24,3021.24,0],["2014-01-02",3180.26,3180.26,2830.43,3148.45,1630],["2014-01-03",3148.45,3148.45,3148.45,3148.45,0],["2014-01-06",3148.45,3148.45,3148.45,3148.45,0],["2014-01-07",3148.45,3148.45,3021.24,3021.24,2120],["2014-01-08",3021.24,3021.24,3021.24,3021.24,370],["2014-01-09",2989.44,3116.65,2957.64,3116.65,5460],["2014-01-10",2957.64,2957.64,2957.64,2957.64,15430],["2014-01-13",2957.64,2957.64,2957.64,2957.64,0],["2014-01-14",3084.85,3084.85,3084.85,3084.85,10],["2014-01-15",3084.85,3148.45,3021.24,3021.24,380],["2014-01-16",3084.85,3084.85,3084.85,3084.85,10],["2014-01-17",3116.65,3180.26,3084.85,3084.85,6130],["2014-01-20",3084.85,3084.85,2925.84,3084.85,9830],["2014-01-21",3084.85,3084.85,3084.85,3084.85,1000],["2014-01-22",3084.85,3116.65,3084.85,3084.85,6500],["2014-01-23",3053.05,3053.05,3053.05,3053.05,400],["2014-01-24",3053.05,3053.05,3053.05,3053.05,5500],["2014-01-27",3084.85,3084.85,2989.44,2989.44,7110],["2014-02-06",3021.24,3148.45,3021.24,3148.45,510],["2014-02-07",3021.24,3021.24,2957.64,2957.64,61050],["2014-02-10",2957.64,2989.44,2957.64,2989.44,23020],["2014-02-11",3021.24,3021.24,2989.44,3021.24,2320],["2014-02-12",3021.24,3053.05,2957.64,3053.05,9620],["2014-02-13",3053.05,3053.05,2957.64,2989.44,26900],["2014-02-14",3180.26,3180.26,2989.44,2989.44,14210],["2014-02-17",2989.44,3053.05,2989.44,3053.05,21340],["2014-02-18",3180.26,3180.26,3053.05,3116.65,12110],["2014-02-19",3116.65,3275.66,3116.65,3180.26,41170],["2014-02-20",3084.85,3180.26,3084.85,3116.65,42620],["2014-02-21",3180.26,3180.26,3021.24,3180.26,5560],["2014-02-24",3180.26,3275.66,3116.65,3180.26,55160],["2014-02-25",3116.65,3243.86,3116.65,3180.26,21270],["2014-02-26",3148.45,3212.06,3148.45,3180.26,13580],["2014-02-27",3180.26,3212.06,3053.05,3116.65,15380],["2014-02-28",3180.26,3180.26,3116.65,3148.45,1550],["2014-03-03",3180.26,3180.26,3084.85,3180.26,6750],["2014-03-04",3180.26,3180.26,3116.65,3148.45,6120],["2014-03-05",3053.05,3148.45,3021.24,3148.45,6660],["2014-03-06",3053.05,3180.26,3053.05,3180.26,3810],["2014-03-07",3116.65,3180.26,3116.65,3180.26,7300],["2014-03-10",3180.26,3212.06,3084.85,3212.06,29340],["2014-03-11",3180.26,3180.26,3148.45,3148.45,12100],["2014-03-12",3148.45,3180.26,3116.65,3148.45,12930],["2014-03-13",3116.65,3307.47,3116.65,3307.47,43090],["2014-03-14",3339.27,3371.07,3275.66,3371.07,14670],["2014-03-17",3466.48,3561.89,3180.26,3561.89,26520],["2014-03-18",3434.68,3784.5,3434.68,3752.7,31920],["2014-03-19",3689.1,3784.5,3593.69,3720.9,40520],["2014-03-20",3561.89,3816.31,3466.48,3720.9,18330],["2014-03-21",3720.9,3784.5,3657.29,3784.5,3310],["2014-03-24",3561.89,3784.5,3530.08,3752.7,17600],["2014-03-25",3657.29,3752.7,3657.29,3657.29,34230],["2014-03-26",3689.1,3689.1,3466.48,3625.49,69530],["2014-03-27",3498.28,3498.28,3466.48,3466.48,31930],["2014-03-28",3371.07,3561.89,3339.27,3402.87,21480],["2014-03-31",3275.66,3498.28,3275.66,3339.27,27620],["2014-04-01",3339.27,3339.27,3148.45,3243.86,23110],["2014-04-02",3180.26,3180.26,3021.24,3180.26,26600],["2014-04-03",3180.26,3402.87,3180.26,3339.27,16930],["2014-04-04",3307.47,3498.28,3212.06,3498.28,16070],["2014-04-07",3498.28,3498.28,3275.66,3339.27,29600],["2014-04-08",3339.27,3434.68,3212.06,3339.27,32260],["2014-04-10",3243.86,3307.47,3212.06,3243.86,175150],["2014-04-11",3243.86,3371.07,3243.86,3275.66,17510],["2014-04-14",3180.26,3307.47,3180.26,3275.66,8620],["2014-04-15",3180.26,3243.86,3180.26,3212.06,21420],["2014-04-16",3243.86,3243.86,3180.26,3212.06,8880],["2014-04-17",3180.26,3243.86,3180.26,3243.86,1480],["2014-04-18",3148.45,3275.66,3116.65,3116.65,134010],["2014-04-21",3148.45,3148.45,3084.85,3084.85,4140],["2014-04-22",3084.85,3180.26,3084.85,3180.26,7400],["2014-04-23",3339.27,3339.27,3116.65,3116.65,390210],["2014-04-24",3243.86,3243.86,3116.65,3116.65,2350],["2014-04-25",3243.86,3275.66,3243.86,3275.66,40],["2014-04-28",3275.66,3275.66,3275.66,3275.66,0],["2014-04-29",3275.66,3275.66,3275.66,3275.66,0],["2014-05-05",3275.66,3275.66,3275.66,3275.66,0],["2014-05-06",3275.66,3275.66,3275.66,3275.66,520],["2014-05-07",3275.66,3275.66,3275.66,3275.66,0],["2014-05-08",3053.05,3243.86,3053.05,3180.26,870],["2014-05-09",2989.44,3148.45,2989.44,3148.45,20],["2014-05-12",2989.44,2989.44,2957.64,2957.64,3130],["2014-05-13",2957.64,2957.64,2957.64,2957.64,0],["2014-05-14",3053.05,3053.05,3021.24,3021.24,350],["2014-05-15",2894.03,3021.24,2894.03,3021.24,390],["2014-05-16",3021.24,3116.65,3021.24,3021.24,30],["2014-05-19",3116.65,3116.65,2989.44,3021.24,1720],["2014-05-20",3148.45,3180.26,3084.85,3084.85,2810],["2014-05-21",3148.45,3148.45,3148.45,3148.45,10],["2014-05-22",3021.24,3180.26,2989.44,3148.45,2900],["2014-05-23",2989.44,3116.65,2989.44,3116.65,392810],["2014-05-26",3053.05,3053.05,3053.05,3053.05,189890],["2014-05-27",2989.44,3084.85,2989.44,3084.85,8100],["2014-05-28",3084.85,3084.85,3084.85,3084.85,0],["2014-05-29",3053.05,3243.86,3021.24,3021.24,860],["2014-05-30",3084.85,3084.85,3084.85,3084.85,50],["2014-06-02",2989.44,3053.05,2957.64,2957.64,60],["2014-06-03",3148.45,3148.45,3053.05,3053.05,20],["2014-06-04",3021.24,3021.24,2862.23,2925.84,4320],["2014-06-05",3053.05,3053.05,3053.05,3053.05,10],["2014-06-06",3084.85,3084.85,3084.85,3084.85,10],["2014-06-09",3053.05,3053.05,3053.05,3053.05,500],["2014-06-10",2862.23,3116.65,2862.23,2894.03,6350],["2014-06-11",2894.03,3084.85,2894.03,3084.85,60],["2014-06-12",3084.85,3084.85,3084.85,3084.85,100],["2014-06-13",3084.85,3084.85,2925.84,2925.84,1850],["2014-06-16",2925.84,3084.85,2925.84,3084.85,1720],["2014-06-17",3021.24,3021.24,3021.24,3021.24,3930],["2014-06-18",3084.85,3084.85,2989.44,2989.44,260],["2014-06-19",2925.84,3148.45,2925.84,3148.45,760],["2014-06-20",2957.64,3116.65,2957.64,3116.65,5910],["2014-06-23",2925.84,3021.24,2925.84,3021.24,391670],["2014-06-24",2925.84,3021.24,2925.84,3021.24,159730],["2014-06-25",3084.85,3084.85,2957.64,3084.85,40],["2014-06-26",3084.85,3084.85,3021.24,3084.85,11920],["2014-06-27",3084.85,3084.85,2925.84,3053.05,980],["2014-06-30",2957.64,2957.64,2925.84,2957.64,3380],["2014-07-01",2989.44,3053.05,2957.64,3053.05,10060],["2014-07-02",3053.05,3053.05,3053.05,3053.05,0],["2014-07-03",3053.05,3053.05,3053.05,3053.05,200],["2014-07-04",2957.64,3053.05,2957.64,3021.24,4520],["2014-07-07",3021.24,3021.24,2989.44,3021.24,8560],["2014-07-08",2989.44,3021.24,2925.84,3021.24,12150],["2014-07-09",3021.24,3021.24,2957.64,3021.24,1520],["2014-07-10",2989.44,2989.44,2957.64,2957.64,2940],["2014-07-11",2957.64,3021.24,2957.64,3021.24,30],["2014-07-14",3021.24,3021.24,2925.84,2925.84,4320],["2014-07-15",2925.84,2989.44,2925.84,2989.44,960],["2014-07-16",3021.24,3084.85,2989.44,2989.44,18630],["2014-07-17",2925.84,3021.24,2925.84,2989.44,12000],["2014-07-18",3021.24,3053.05,3021.24,3053.05,1510],["2014-07-21",3053.05,3053.05,3053.05,3053.05,0],["2014-07-22",2989.44,3021.24,2894.03,3021.24,6390],["2014-07-23",2894.03,3053.05,2894.03,3053.05,7350],["2014-07-24",3053.05,3053.05,3021.24,3053.05,5030],["2014-07-25",3053.05,3053.05,3021.24,3021.24,2070],["2014-07-28",3021.24,3021.24,3021.24,3021.24,3500],["2014-07-29",3148.45,3148.45,3021.24,3021.24,14440],["2014-07-30",3021.24,3021.24,3021.24,3021.24,169970],["2014-07-31",3021.24,3021.24,3021.24,3021.24,420],["2014-08-01",2957.64,3021.24,2957.64,2989.44,9840],["2014-08-04",3021.24,3021.24,2989.44,2989.44,5100],["2014-08-05",3021.24,3053.05,3021.24,3021.24,12600],["2014-08-06",3053.05,3116.65,3053.05,3116.65,140],["2014-08-07",3084.85,3084.85,2989.44,3053.05,2330],["2014-08-08",3021.24,3021.24,3021.24,3021.24,840],["2014-08-11",2957.64,3053.05,2957.64,3053.05,370],["2014-08-12",2957.64,3021.24,2957.64,2957.64,2520],["2014-08-13",2957.64,3148.45,2957.64,2989.44,11600],["2014-08-14",3021.24,3148.45,2989.44,2989.44,8360],["2014-08-15",3180.26,3180.26,3116.65,3148.45,5270],["2014-08-18",3021.24,3243.86,3021.24,3180.26,1510],["2014-08-19",3053.05,3243.86,3053.05,3212.06,25340],["2014-08-20",3053.05,3212.06,3021.24,3212.06,171900],["2014-08-21",3275.66,3275.66,3053.05,3053.05,8540],["2014-08-22",3148.45,3180.26,3148.45,3180.26,1120],["2014-08-25",3275.66,3275.66,3053.05,3148.45,2810],["2014-08-26",3212.06,3212.06,3053.05,3148.45,4650],["2014-08-27",3148.45,3148.45,3053.05,3116.65,3060],["2014-08-28",3053.05,3116.65,3053.05,3084.85,12920],["2014-08-29",3116.65,3116.65,3084.85,3116.65,2830],["2014-09-03",3148.45,3243.86,3148.45,3180.26,55420],["2014-09-04",3180.26,3275.66,3180.26,3243.86,19060],["2014-09-05",3275.66,3434.68,3180.26,3339.27,49350],["2014-09-08",3498.28,3561.89,3466.48,3561.89,67660],["2014-09-09",3593.69,3593.69,3371.07,3371.07,57340],["2014-09-10",3402.87,3593.69,3339.27,3593.69,63190],["2014-09-11",3625.49,3816.31,3625.49,3816.31,185340],["2014-09-12",3975.32,4070.73,3848.11,4070.73,204680],["2014-09-15",4197.94,4325.15,4166.13,4325.15,381010],["2014-09-16",4325.15,4325.15,4038.92,4261.54,126470],["2014-09-17",4007.12,4261.54,3975.32,4102.53,220700],["2014-09-18",3943.52,4102.53,3816.31,3816.31,85570],["2014-09-19",3657.29,4070.73,3657.29,4038.92,49110],["2014-09-22",4197.94,4197.94,3975.32,4070.73,15210],["2014-09-23",4070.73,4070.73,3911.71,3943.52,366000],["2014-09-24",4007.12,4007.12,3848.11,3848.11,18690],["2014-09-25",3720.9,4070.73,3657.29,3879.91,21860],["2014-09-26",4007.12,4007.12,3720.9,3975.32,26410],["2014-09-29",3975.32,3975.32,3752.7,3752.7,30380],["2014-09-30",3816.31,4007.12,3720.9,3975.32,60140],["2014-10-01",4007.12,4007.12,3879.91,3975.32,24220],["2014-10-02",3943.52,3975.32,3816.31,3943.52,62380],["2014-10-03",3911.71,3943.52,3816.31,3879.91,29340],["2014-10-06",3943.52,4038.92,3911.71,3975.32,18880],["2014-10-07",3975.32,3975.32,3911.71,3943.52,19300],["2014-10-08",3943.52,3943.52,3848.11,3848.11,6470],["2014-10-09",3848.11,3975.32,3816.31,3816.31,27080],["2014-10-10",3816.31,3879.91,3816.31,3848.11,8240],["2014-10-13",4038.92,4038.92,3593.69,3848.11,14690],["2014-10-14",3816.31,3943.52,3816.31,3879.91,2180],["2014-10-15",3879.91,3879.91,3879.91,3879.91,400],["2014-10-16",3720.9,3784.5,3657.29,3752.7,11870],["2014-10-17",3752.7,3752.7,3657.29,3752.7,5740],["2014-10-20",3657.29,3816.31,3657.29,3784.5,80],["2014-10-21",3816.31,3816.31,3657.29,3784.5,8170],["2014-10-22",3816.31,3816.31,3689.1,3816.31,79980],["2014-10-23",3784.5,3816.31,3720.9,3816.31,10000],["2014-10-24",3816.31,3816.31,3689.1,3816.31,1130],["2014-10-27",3689.1,3816.31,3689.1,3720.9,30480],["2014-10-28",3689.1,3720.9,3657.29,3720.9,16180],["2014-10-29",3720.9,3816.31,3720.9,3816.31,3700],["2014-10-30",3625.49,3784.5,3625.49,3784.5,25560],["2014-10-31",3625.49,3784.5,3625.49,3752.7,3690],["2014-11-03",3752.7,4007.12,3752.7,3879.91,43860],["2014-11-04",3879.91,3975.32,3816.31,3816.31,5920],["2014-11-05",3848.11,3848.11,3848.11,3848.11,20],["2014-11-06",3816.31,3848.11,3720.9,3816.31,5220],["2014-11-07",3816.31,3879.91,3816.31,3879.91,13520],["2014-11-10",3943.52,3943.52,3879.91,3879.91,20],["2014-11-11",3879.91,4070.73,3848.11,3943.52,20890],["2014-11-12",3943.52,3943.52,3816.31,3911.71,8770],["2014-11-13",3848.11,3879.91,3816.31,3879.91,6040],["2014-11-14",3879.91,3911.71,3784.5,3879.91,7940],["2014-11-17",3816.31,3848.11,3816.31,3848.11,17880],["2014-11-18",3848.11,3879.91,3816.31,3816.31,23130],["2014-11-19",3816.31,3816.31,3784.5,3784.5,33610],["2014-11-20",3816.31,3816.31,3784.5,3784.5,332170],["2014-11-21",3848.11,3879.91,3657.29,3657.29,31570],["2014-11-24",3689.1,3848.11,3689.1,3816.31,8010],["2014-11-25",3816.31,3816.31,3657.29,3816.31,107200],["2014-11-26",3816.31,3816.31,3689.1,3689.1,5900],["2014-11-27",3657.29,3816.31,3657.29,3689.1,12890],["2014-11-28",3816.31,3816.31,3689.1,3689.1,1330],["2014-12-01",3784.5,3784.5,3689.1,3752.7,1030],["2014-12-02",3816.31,3816.31,3752.7,3816.31,20020],["2014-12-03",3816.31,3816.31,3816.31,3816.31,11650],["2014-12-04",3816.31,3816.31,3816.31,3816.31,13590],["2014-12-05",3816.31,3816.31,3816.31,3816.31,0],["2014-12-08",3848.11,3848.11,3816.31,3816.31,420],["2014-12-09",3657.29,3816.31,3657.29,3657.29,12020],["2014-12-10",3561.89,3816.31,3561.89,3816.31,6110],["2014-12-11",3816.31,3816.31,3625.49,3816.31,2020],["2014-12-12",3816.31,3816.31,3816.31,3816.31,0],["2014-12-15",3689.1,3848.11,3689.1,3816.31,960],["2014-12-16",3689.1,3784.5,3561.89,3784.5,4210],["2014-12-17",3561.89,3784.5,3561.89,3689.1,2770],["2014-12-18",3784.5,3784.5,3657.29,3784.5,5220],["2014-12-19",3784.5,3784.5,3784.5,3784.5,4200],["2014-12-22",3530.08,3720.9,3530.08,3530.08,3540],["2014-12-23",3657.29,3689.1,3657.29,3689.1,130],["2014-12-24",3720.9,3720.9,3689.1,3689.1,966930],["2014-12-25",3498.28,3720.9,3498.28,3689.1,250],["2014-12-26",3434.68,3689.1,3434.68,3689.1,2090],["2014-12-29",3657.29,3657.29,3657.29,3657.29,400],["2014-12-30",3402.87,3657.29,3402.87,3402.87,18710],["2014-12-31",3498.28,3625.49,3498.28,3625.49,446540],["2015-01-05",3657.29,3657.29,3657.29,3657.29,10],["2015-01-06",3657.29,3657.29,3657.29,3657.29,5500],["2015-01-07",3879.91,3911.71,3816.31,3816.31,8060],["2015-01-08",3816.31,3816.31,3816.31,3816.31,0],["2015-01-09",3689.1,3784.5,3689.1,3784.5,444380],["2015-01-12",3657.29,3752.7,3657.29,3752.7,4230],["2015-01-13",3879.91,3911.71,3816.31,3816.31,5060],["2015-01-14",3720.9,3720.9,3593.69,3720.9,4000],["2015-01-15",3657.29,3816.31,3657.29,3657.29,2520],["2015-01-16",3657.29,3689.1,3434.68,3689.1,12960],["2015-01-19",3752.7,3752.7,3752.7,3752.7,10],["2015-01-20",3752.7,3752.7,3752.7,3752.7,0],["2015-01-21",3657.29,3657.29,3498.28,3625.49,20860],["2015-01-22",3625.49,3625.49,3625.49,3625.49,352000],["2015-01-23",3593.69,3593.69,3593.69,3593.69,1000],["2015-01-26",3593.69,3593.69,3371.07,3434.68,8510],["2015-01-27",3301.29,3601.41,3201.25,3601.41,7530],["2015-01-28",3367.98,3601.41,3367.98,3601.41,57470],["2015-01-29",3401.33,3401.33,3367.98,3367.98,780],["2015-01-30",3334.64,3501.37,3334.64,3468.02,1710],["2015-02-02",3334.64,3434.68,3301.29,3301.29,1100],["2015-02-03",3234.6,3234.6,3234.6,3234.6,50],["2015-02-04",3201.25,3201.25,3034.52,3167.91,48840],["2015-02-05",3167.91,3167.91,3167.91,3167.91,0],["2015-02-06",3167.91,3167.91,3167.91,3167.91,150],["2015-02-09",3134.56,3167.91,2967.83,3167.91,1870],["2015-02-10",3134.56,3134.56,3001.17,3134.56,1010],["2015-02-11",3134.56,3134.56,3134.56,3134.56,0],["2015-02-12",3134.56,3167.91,3034.52,3167.91,7400],["2015-02-13",3167.91,3167.91,3167.91,3167.91,1990],["2015-02-24",3267.94,3267.94,3267.94,3267.94,10],["2015-02-25",3201.25,3201.25,3167.91,3201.25,4000],["2015-02-26",3234.6,3301.29,3234.6,3234.6,2050],["2015-02-27",3267.94,3267.94,3234.6,3234.6,20],["2015-03-02",3267.94,3267.94,3167.91,3267.94,6420],["2015-03-03",3201.25,3201.25,3167.91,3167.91,3360],["2015-03-04",3201.25,3234.6,3201.25,3201.25,5640],["2015-03-05",3167.91,3234.6,3134.56,3234.6,5980],["2015-03-06",3101.21,3201.25,3101.21,3201.25,2510],["2015-03-09",3267.94,3301.29,3134.56,3267.94,5080],["2015-03-10",3134.56,3201.25,3134.56,3201.25,3020],["2015-03-11",3201.25,3234.6,3201.25,3234.6,110],["2015-03-12",3101.21,3267.94,3101.21,3267.94,970],["2015-03-13",3134.56,3267.94,3134.56,3267.94,2640],["2015-03-16",3234.6,3267.94,3201.25,3234.6,170],["2015-03-17",3201.25,3234.6,3201.25,3234.6,60],["2015-03-18",3267.94,3267.94,3134.56,3201.25,1940],["2015-03-19",3201.25,3201.25,3101.21,3167.91,1150],["2015-03-20",3067.87,3201.25,3067.87,3201.25,110],["2015-03-23",3201.25,3201.25,3167.91,3167.91,618841],["2015-03-24",3167.91,3201.25,3167.91,3201.25,810],["2015-03-25",3134.56,3134.56,3067.87,3134.56,3880],["2015-03-26",3201.25,3201.25,3167.91,3201.25,30],["2015-03-27",3201.25,3367.98,3201.25,3367.98,1240],["2015-03-30",3267.94,3267.94,3134.56,3134.56,11750],["2015-03-31",3267.94,3267.94,3267.94,3267.94,60],["2015-04-01",3134.56,3267.94,3067.87,3267.94,4540],["2015-04-02",3067.87,3167.91,3067.87,3167.91,4160],["2015-04-03",3234.6,3234.6,3201.25,3201.25,70],["2015-04-06",3134.56,3167.91,3134.56,3167.91,110],["2015-04-07",3167.91,3167.91,3167.91,3167.91,30],["2015-04-08",3034.52,3167.91,3001.17,3134.56,1880],["2015-04-09",3001.17,3134.56,3001.17,3134.56,890],["2015-04-10",3101.21,3101.21,3101.21,3101.21,20],["2015-04-13",3101.21,3101.21,3101.21,3101.21,400],["2015-04-14",3034.52,3101.21,3001.17,3101.21,2460],["2015-04-15",3001.17,3101.21,3001.17,3101.21,2010],["2015-04-16",3101.21,3101.21,3101.21,3101.21,300],["2015-04-17",3101.21,3134.56,2967.83,2967.83,10210],["2015-04-20",3101.21,3101.21,3001.17,3101.21,800],["2015-04-21",3101.21,3134.56,3101.21,3134.56,30],["2015-04-22",3134.56,3134.56,3134.56,3134.56,0],["2015-04-23",2967.83,3101.21,2967.83,3101.21,2040],["2015-04-24",3034.52,3101.21,2901.13,3101.21,2100],["2015-04-27",3101.21,3101.21,3101.21,3101.21,0],["2015-05-04",3034.52,3034.52,2934.48,2934.48,680],["2015-05-05",3001.17,3001.17,3001.17,3001.17,20],["2015-05-06",2867.79,3067.87,2867.79,3067.87,6010],["2015-05-07",3001.17,3134.56,3001.17,3134.56,2300],["2015-05-08",3134.56,3134.56,3134.56,3134.56,0],["2015-05-11",2967.83,3134.56,2967.83,3134.56,12260],["2015-05-12",3067.87,3067.87,3067.87,3067.87,20],["2015-05-13",3067.87,3067.87,3067.87,3067.87,0],["2015-05-14",3067.87,3067.87,3067.87,3067.87,510],["2015-05-15",3001.17,3001.17,2967.83,2967.83,2050],["2015-05-18",3001.17,3001.17,2967.83,2967.83,60],["2015-05-19",3067.87,3067.87,3067.87,3067.87,20],["2015-05-20",2934.48,3101.21,2867.79,3101.21,6860],["2015-05-21",3134.56,3134.56,3134.56,3134.56,10],["2015-05-22",3134.56,3134.56,3101.21,3101.21,1030],["2015-05-25",3134.56,3134.56,3134.56,3134.56,220],["2015-05-26",3134.56,3134.56,3134.56,3134.56,450040],["2015-05-27",2967.83,3134.56,2934.48,3134.56,690],["2015-05-28",3034.52,3134.56,2967.83,3134.56,13420],["2015-05-29",2967.83,3101.21,2967.83,3034.52,1110],["2015-06-01",3101.21,3101.21,2967.83,3101.21,7310],["2015-06-02",3134.56,3134.56,3101.21,3101.21,1000],["2015-06-03",3001.17,3101.21,2967.83,3101.21,1530],["2015-06-04",3034.52,3034.52,2967.83,3001.17,7060],["2015-06-05",3101.21,3101.21,3101.21,3101.21,20],["2015-06-08",3101.21,3101.21,3101.21,3101.21,0],["2015-06-09",3101.21,3101.21,3067.87,3101.21,580],["2015-06-10",2967.83,3067.87,2901.13,3001.17,1820],["2015-06-11",3001.17,3067.87,2901.13,3034.52,5910],["2015-06-12",2901.13,3067.87,2901.13,3034.52,12360],["2015-06-15",2901.13,3034.52,2867.79,3034.52,10690],["2015-06-16",3034.52,3034.52,2834.44,3034.52,69690],["2015-06-17",3001.17,3001.17,2834.44,2867.79,61860],["2015-06-18",3034.52,3067.87,3001.17,3001.17,12540],["2015-06-19",3034.52,3034.52,2901.13,2967.83,38860],["2015-06-22",2967.83,3001.17,2834.44,2967.83,103920],["2015-06-23",2901.13,2967.83,2901.13,2967.83,6330],["2015-06-24",2967.83,3001.17,2967.83,3001.17,300],["2015-06-25",2834.44,2967.83,2834.44,2967.83,3510],["2015-06-26",2901.13,2934.48,2834.44,2901.13,5650],["2015-06-29",2801.1,2934.48,2801.1,2934.48,9190],["2015-06-30",2867.79,2867.79,2767.75,2767.75,217020],["2015-07-01",2767.75,2934.48,2767.75,2901.13,25790],["2015-07-02",2901.13,2901.13,2834.44,2901.13,4080],["2015-07-03",2834.44,2901.13,2834.44,2867.79,217350],["2015-07-06",2801.1,2867.79,2801.1,2834.44,5270],["2015-07-07",2867.79,2867.79,2834.44,2834.44,3020],["2015-07-08",2767.75,2834.44,2767.75,2834.44,12210],["2015-07-09",2834.44,2934.48,2834.44,2834.44,42000],["2015-07-10",2767.75,2867.79,2767.75,2867.79,7420],["2015-07-13",2867.79,2867.79,2834.44,2867.79,1060],["2015-07-14",2734.4,2901.13,2734.4,2834.44,21340],["2015-07-15",2834.44,2867.79,2834.44,2834.44,4720],["2015-07-16",2834.44,2834.44,2834.44,2834.44,10000],["2015-07-17",2867.79,2901.13,2867.79,2901.13,9730],["2015-07-20",2834.44,2901.13,2834.44,2867.79,5320],["2015-07-21",2934.48,2934.48,2867.79,2867.79,44310],["2015-07-22",2867.79,2901.13,2867.79,2901.13,2290],["2015-07-23",2967.83,2967.83,2901.13,2901.13,33270],["2015-07-24",2901.13,3001.17,2901.13,2934.48,55630],["2015-07-27",2967.83,3001.17,2934.48,2967.83,11810],["2015-07-28",3001.17,3067.87,2967.83,3034.52,16220],["2015-07-29",3001.17,3034.52,2967.83,2967.83,35040],["2015-07-30",2967.83,2967.83,2967.83,2967.83,38890],["2015-07-31",2967.83,3001.17,2967.83,2967.83,29050],["2015-08-03",2967.83,2967.83,2967.83,2967.83,47690],["2015-08-04",2834.44,2967.83,2834.44,2967.83,36080],["2015-08-05",2967.83,2967.83,2967.83,2967.83,1350],["2015-08-06",2934.48,2967.83,2934.48,2967.83,81140],["2015-08-07",2967.83,2967.83,2967.83,2967.83,38620],["2015-08-10",3001.17,3001.17,2967.83,2967.83,550],["2015-08-11",2967.83,2967.83,2967.83,2967.83,0],["2015-08-12",2967.83,2967.83,2967.83,2967.83,5100],["2015-08-13",3001.17,3034.52,3001.17,3001.17,12300],["2015-08-14",3001.17,3067.87,3001.17,3067.87,7350],["2015-08-17",3067.87,3134.56,3067.87,3134.56,6460],["2015-08-18",3134.56,3167.91,3134.56,3134.56,6530],["2015-08-19",3167.91,3201.25,3067.87,3134.56,4050],["2015-08-20",3034.52,3034.52,3034.52,3034.52,490],["2015-08-21",3101.21,3101.21,3034.52,3067.87,31320],["2015-08-24",2901.13,3034.52,2901.13,3001.17,41590],["2015-08-25",3001.17,3067.87,3001.17,3067.87,25160],["2015-08-26",3001.17,3067.87,3001.17,3067.87,2030],["2015-08-27",3034.52,3067.87,3034.52,3067.87,2070],["2015-08-28",3034.52,3134.56,3034.52,3134.56,10720],["2015-08-31",3134.56,3134.56,3134.56,3134.56,0],["2015-09-01",3134.56,3134.56,3134.56,3134.56,120000],["2015-09-03",3067.87,3101.21,3034.52,3101.21,12570],["2015-09-04",3134.56,3134.56,3067.87,3134.56,2730],["2015-09-07",3034.52,3101.21,3034.52,3101.21,3100],["2015-09-08",3034.52,3101.21,3034.52,3101.21,3480],["2015-09-09",3034.52,3167.91,3034.52,3167.91,3620],["2015-09-10",3167.91,3167.91,3167.91,3167.91,40400],["2015-09-11",3201.25,3201.25,3167.91,3201.25,1540],["2015-09-14",3167.91,3167.91,3167.91,3167.91,20980],["2015-09-15",3167.91,3167.91,3167.91,3167.91,5350],["2015-09-16",3201.25,3201.25,3167.91,3167.91,3250],["2015-09-17",3201.25,3201.25,3201.25,3201.25,110],["2015-09-18",3201.25,3201.25,3201.25,3201.25,0],["2015-09-21",3234.6,3234.6,3167.91,3234.6,220],["2015-09-22",3234.6,3234.6,3201.25,3201.25,1200],["2015-09-23",3201.25,3201.25,3201.25,3201.25,0],["2015-09-24",3201.25,3234.6,3201.25,3201.25,20020],["2015-09-25",3201.25,3201.25,3201.25,3201.25,28380],["2015-09-28",3301.29,3334.64,3234.6,3301.29,1030],["2015-09-29",3301.29,3301.29,3301.29,3301.29,0],["2015-09-30",3301.29,3301.29,3301.29,3301.29,80110],["2015-10-01",3301.29,3301.29,3301.29,3301.29,0],["2015-10-02",3301.29,3301.29,3301.29,3301.29,0],["2015-10-05",3301.29,3301.29,3301.29,3301.29,0],["2015-10-06",3201.25,3301.29,3201.25,3301.29,2280],["2015-10-07",3301.29,3301.29,3301.29,3301.29,80000],["2015-10-08",3301.29,3301.29,3301.29,3301.29,20],["2015-10-09",3167.91,3301.29,3167.91,3301.29,30],["2015-10-12",3267.94,3301.29,3134.56,3301.29,4010],["2015-10-13",3301.29,3301.29,3301.29,3301.29,0],["2015-10-14",3267.94,3267.94,3167.91,3267.94,350],["2015-10-15",3167.91,3167.91,3167.91,3167.91,2200],["2015-10-16",3234.6,3234.6,3167.91,3167.91,10010],["2015-10-19",3167.91,3167.91,3001.17,3167.91,28410],["2015-10-20",3134.56,3167.91,3134.56,3167.91,20],["2015-10-21",3034.52,3034.52,3034.52,3034.52,2120],["2015-10-22",3101.21,3101.21,3101.21,3101.21,10],["2015-10-23",3134.56,3134.56,3134.56,3134.56,10],["2015-10-26",3134.56,3201.25,3134.56,3201.25,20060],["2015-10-27",3101.21,3167.91,3101.21,3167.91,200010],["2015-10-28",3101.21,3101.21,3067.87,3067.87,22570],["2015-10-29",3034.52,3034.52,3034.52,3034.52,4730],["2015-10-30",3201.25,3201.25,3201.25,3201.25,520030],["2015-11-02",3201.25,3201.25,3201.25,3201.25,0],["2015-11-03",3201.25,3201.25,3201.25,3201.25,0],["2015-11-04",3034.52,3034.52,3034.52,3034.52,100],["2015-11-05",3167.91,3167.91,3167.91,3167.91,10],["2015-11-06",2967.83,3134.56,2967.83,3134.56,190],["2015-11-09",3134.56,3134.56,3134.56,3134.56,0],["2015-11-10",3001.17,3134.56,3001.17,3134.56,370],["2015-11-11",2934.48,3101.21,2934.48,3101.21,4810],["2015-11-12",3101.21,3167.91,3101.21,3101.21,17100],["2015-11-13",3101.21,3101.21,3101.21,3101.21,3350],["2015-11-16",3101.21,3101.21,3101.21,3101.21,0],["2015-11-17",3167.91,3267.94,3101.21,3167.91,9420],["2015-11-18",3167.91,3267.94,3167.91,3267.94,470],["2015-11-19",3234.6,3234.6,3234.6,3234.6,10],["2015-11-20",3134.56,3134.56,3134.56,3134.56,20],["2015-11-23",3167.91,3201.25,3167.91,3201.25,120],["2015-11-24",3134.56,3167.91,3101.21,3167.91,4100],["2015-11-25",3267.94,3267.94,3034.52,3267.94,1020],["2015-11-26",3201.25,3201.25,3134.56,3134.56,522020],["2015-11-27",3201.25,3201.25,3201.25,3201.25,70],["2015-11-30",3101.21,3201.25,3101.21,3201.25,3830],["2015-12-01",3134.56,3167.91,3134.56,3167.91,1000],["2015-12-02",3167.91,3167.91,3167.91,3167.91,0],["2015-12-03",3101.21,3101.21,2967.83,2967.83,10050],["2015-12-04",3167.91,3167.91,3167.91,3167.91,10],["2015-12-07",3134.56,3134.56,3134.56,3134.56,1460],["2015-12-08",3001.17,3167.91,3001.17,3134.56,3630],["2015-12-09",3034.52,3034.52,3034.52,3034.52,2000],["2015-12-10",3134.56,3167.91,3134.56,3167.91,8010],["2015-12-11",3167.91,3167.91,3167.91,3167.91,5000],["2015-12-14",3167.91,3167.91,3167.91,3167.91,10000],["2015-12-15",2967.83,3201.25,2967.83,3201.25,380],["2015-12-16",3034.52,3134.56,3034.52,3134.56,270],["2015-12-17",3134.56,3134.56,3134.56,3134.56,380],["2015-12-18",3134.56,3134.56,3134.56,3134.56,600],["2015-12-21",3134.56,3134.56,3134.56,3134.56,690],["2015-12-22",3201.25,3201.25,3201.25,3201.25,70],["2015-12-23",3201.25,3201.25,3201.25,3201.25,60],["2015-12-24",3201.25,3201.25,3201.25,3201.25,0],["2015-12-25",3034.52,3201.25,3034.52,3201.25,70],["2015-12-28",3201.25,3201.25,3201.25,3201.25,0],["2015-12-29",3101.21,3167.91,3101.21,3167.91,110],["2015-12-30",3034.52,3167.91,3001.17,3167.91,320],["2015-12-31",3201.25,3201.25,3201.25,3201.25,20010],["2016-01-04",3201.25,3201.25,3201.25,3201.25,0],["2016-01-05",3201.25,3201.25,3201.25,3201.25,1000],["2016-01-06",3201.25,3201.25,3201.25,3201.25,150],["2016-01-07",3201.25,3201.25,3201.25,3201.25,0],["2016-01-08",3001.17,3201.25,3001.17,3201.25,980],["2016-01-11",3201.25,3201.25,3201.25,3201.25,0],["2016-01-12",3201.25,3201.25,3201.25,3201.25,0],["2016-01-13",3201.25,3201.25,3201.25,3201.25,0],["2016-01-14",3201.25,3201.25,3201.25,3201.25,0],["2016-01-15",3067.87,3101.21,3067.87,3101.21,3100],["2016-01-18",3101.21,3101.21,3101.21,3101.21,0],["2016-01-19",3301.29,3301.29,3167.91,3167.91,210],["2016-01-20",3167.91,3167.91,3167.91,3167.91,140],["2016-01-21",3134.56,3167.91,3134.56,3167.91,1810],["2016-01-22",3167.91,3167.91,3167.91,3167.91,15000],["2016-01-25",3274.69,3274.69,3274.69,3274.69,13700],["2016-01-26",3274.69,3310.28,3274.69,3310.28,110],["2016-01-27",3203.5,3310.28,3203.5,3310.28,140030],["2016-01-28",3274.69,3274.69,3274.69,3274.69,38020],["2016-01-29",3274.69,3274.69,3239.09,3239.09,121860],["2016-02-01",3203.5,3203.5,3167.91,3167.91,1990],["2016-02-02",3274.69,3274.69,3274.69,3274.69,10],["2016-02-03",3203.5,3203.5,3167.91,3167.91,200],["2016-02-04",3203.5,3274.69,3203.5,3274.69,60],["2016-02-05",3488.26,3488.26,3488.26,3488.26,30],["2016-02-15",3417.07,3417.07,3274.69,3417.07,410],["2016-02-16",3274.69,3417.07,3274.69,3417.07,70],["2016-02-17",3203.5,3417.07,3203.5,3381.47,43360],["2016-02-18",3167.91,3381.47,3167.91,3167.91,1740],["2016-02-19",3203.5,3203.5,3096.72,3203.5,2790],["2016-02-22",3203.5,3203.5,3203.5,3203.5,114000],["2016-02-23",3274.69,3417.07,3274.69,3417.07,200],["2016-02-24",3203.5,3310.28,3203.5,3310.28,110],["2016-02-25",3132.31,3274.69,3096.72,3239.09,1160],["2016-02-26",3274.69,3274.69,3203.5,3274.69,2320],["2016-02-29",3239.09,3274.69,3203.5,3274.69,134000],["2016-03-01",3274.69,3274.69,3274.69,3274.69,0],["2016-03-02",3274.69,3274.69,3274.69,3274.69,0],["2016-03-03",3132.31,3310.28,3132.31,3310.28,60],["2016-03-04",3310.28,3310.28,3310.28,3310.28,0],["2016-03-07",3167.91,3310.28,3167.91,3310.28,2020],["2016-03-08",3310.28,3310.28,3310.28,3310.28,0],["2016-03-09",3310.28,3310.28,3310.28,3310.28,0],["2016-03-10",3274.69,3274.69,3274.69,3274.69,50],["2016-03-11",3274.69,3274.69,3274.69,3274.69,0],["2016-03-14",3203.5,3274.69,3203.5,3239.09,1030],["2016-03-15",3239.09,3239.09,3239.09,3239.09,0],["2016-03-16",3239.09,3310.28,3239.09,3310.28,4000],["2016-03-17",3310.28,3310.28,3310.28,3310.28,0],["2016-03-18",3274.69,3274.69,3274.69,3274.69,1420],["2016-03-21",3310.28,3310.28,3203.5,3310.28,2340],["2016-03-22",3274.69,3274.69,3274.69,3274.69,690],["2016-03-23",3274.69,3274.69,3274.69,3274.69,0],["2016-03-24",3274.69,3274.69,3274.69,3274.69,2000],["2016-03-25",3345.88,3345.88,3274.69,3345.88,560],["2016-03-28",3345.88,3345.88,3345.88,3345.88,0],["2016-03-29",3203.5,3381.47,3203.5,3381.47,110],["2016-03-30",3345.88,3345.88,3345.88,3345.88,30],["2016-03-31",3345.88,3345.88,3345.88,3345.88,0],["2016-04-01",3345.88,3345.88,3345.88,3345.88,0],["2016-04-04",3203.5,3345.88,3203.5,3345.88,8020],["2016-04-05",3203.5,3345.88,3203.5,3203.5,3880],["2016-04-06",3381.47,3381.47,3381.47,3381.47,410],["2016-04-07",3381.47,3381.47,3381.47,3381.47,0],["2016-04-08",3381.47,3381.47,3381.47,3381.47,0],["2016-04-11",3381.47,3381.47,3381.47,3381.47,0],["2016-04-12",3381.47,3381.47,3381.47,3381.47,0],["2016-04-13",3381.47,3381.47,3381.47,3381.47,150],["2016-04-14",3381.47,3381.47,3381.47,3381.47,4970],["2016-04-15",3559.44,3559.44,3381.47,3381.47,1340],["2016-04-19",3523.85,3595.04,3523.85,3559.44,5350],["2016-04-20",3523.85,3523.85,3381.47,3523.85,4010],["2016-04-21",3523.85,3523.85,3523.85,3523.85,0],["2016-04-22",3381.47,3559.44,3381.47,3381.47,800],["2016-04-25",3488.26,3488.26,3452.66,3452.66,2040],["2016-04-26",3452.66,3559.44,3417.07,3559.44,1160],["2016-04-27",3559.44,3559.44,3559.44,3559.44,330],["2016-04-28",3381.47,3559.44,3381.47,3559.44,60],["2016-04-29",3417.07,3417.07,3417.07,3417.07,36000],["2016-05-04",3523.85,3523.85,3452.66,3523.85,23020],["2016-05-05",3381.47,3488.26,3381.47,3488.26,89300],["2016-05-06",3488.26,3488.26,3488.26,3488.26,0],["2016-05-09",3381.47,3381.47,3345.88,3381.47,29010],["2016-05-10",3381.47,3381.47,3381.47,3381.47,34020],["2016-05-11",3488.26,3488.26,3488.26,3488.26,138306],["2016-05-12",3345.88,3345.88,3345.88,3345.88,2000],["2016-05-13",3274.69,3381.47,3274.69,3381.47,61300],["2016-05-16",3274.69,3310.28,3274.69,3310.28,85970],["2016-05-17",3310.28,3345.88,3310.28,3310.28,52260],["2016-05-18",3381.47,3488.26,3310.28,3345.88,8040],["2016-05-19",3310.28,3310.28,3310.28,3310.28,63200],["2016-05-20",3239.09,3345.88,3203.5,3345.88,16740],["2016-05-23",3345.88,3345.88,3345.88,3345.88,0],["2016-05-24",3345.88,3345.88,3345.88,3345.88,0],["2016-05-25",3310.28,3345.88,3310.28,3345.88,30],["2016-05-26",3345.88,3345.88,3345.88,3345.88,0],["2016-05-27",3310.28,3345.88,3310.28,3345.88,4310],["2016-05-30",3274.69,3345.88,3274.69,3345.88,6420],["2016-05-31",3381.47,3417.07,3345.88,3345.88,3060],["2016-06-01",3345.88,3381.47,3203.5,3239.09,1750],["2016-06-02",3417.07,3417.07,3381.47,3381.47,100],["2016-06-03",3381.47,3488.26,3381.47,3417.07,5770],["2016-06-06",3274.69,3381.47,3239.09,3381.47,5730],["2016-06-07",3239.09,3381.47,3239.09,3310.28,7210],["2016-06-08",3203.5,3203.5,3203.5,3203.5,160],["2016-06-09",3310.28,3310.28,3239.09,3239.09,1250],["2016-06-10",3417.07,3417.07,3417.07,3417.07,10],["2016-06-13",3417.07,3417.07,3417.07,3417.07,0],["2016-06-14",3381.47,3417.07,3381.47,3417.07,1120],["2016-06-15",3417.07,3417.07,3417.07,3417.07,0],["2016-06-16",3417.07,3417.07,3417.07,3417.07,0],["2016-06-17",3274.69,3274.69,3274.69,3274.69,50],["2016-06-20",3203.5,3203.5,3203.5,3203.5,100],["2016-06-21",3239.09,3310.28,3239.09,3239.09,4090],["2016-06-22",3203.5,3345.88,3203.5,3203.5,140],["2016-06-23",3274.69,3381.47,3203.5,3203.5,80],["2016-06-24",3345.88,3345.88,3345.88,3345.88,10],["2016-06-27",3345.88,3345.88,3345.88,3345.88,0],["2016-06-28",3345.88,3345.88,3345.88,3345.88,0],["2016-06-29",3310.28,3345.88,3132.31,3345.88,3850],["2016-06-30",3345.88,3345.88,3345.88,3345.88,0],["2016-07-01",3203.5,3239.09,3203.5,3239.09,300],["2016-07-04",3274.69,3274.69,3239.09,3239.09,3240],["2016-07-05",3310.28,3310.28,3310.28,3310.28,10],["2016-07-06",3310.28,3310.28,3310.28,3310.28,200],["2016-07-07",3203.5,3203.5,3203.5,3203.5,740],["2016-07-08",3203.5,3310.28,3203.5,3203.5,40],["2016-07-11",3274.69,3274.69,2989.93,3239.09,3320],["2016-07-12",3203.5,3310.28,3203.5,3310.28,1040],["2016-07-13",3310.28,3310.28,3310.28,3310.28,0],["2016-07-14",3310.28,3310.28,3310.28,3310.28,0],["2016-07-15",3096.72,3310.28,3096.72,3310.28,4150],["2016-07-18",3132.31,3132.31,3132.31,3132.31,30],["2016-07-19",3310.28,3310.28,3132.31,3274.69,5050],["2016-07-20",3274.69,3274.69,3203.5,3274.69,5320],["2016-07-21",3274.69,3274.69,3274.69,3274.69,0],["2016-07-22",3203.5,3310.28,3203.5,3239.09,10940],["2016-07-25",3274.69,3274.69,3203.5,3274.69,3780],["2016-07-26",3345.88,3345.88,3345.88,3345.88,10],["2016-07-27",3345.88,3345.88,3345.88,3345.88,0],["2016-07-28",3239.09,3345.88,3239.09,3345.88,6810],["2016-07-29",3239.09,3345.88,3239.09,3345.88,710],["2016-08-01",3239.09,3310.28,3239.09,3310.28,16660],["2016-08-02",3274.69,3310.28,3239.09,3310.28,580],["2016-08-03",3310.28,3310.28,3310.28,3310.28,0],["2016-08-04",3239.09,3310.28,3239.09,3239.09,12590],["2016-08-05",3203.5,3274.69,3203.5,3274.69,360],["2016-08-08",3274.69,3274.69,3274.69,3274.69,1698751],["2016-08-09",3310.28,3310.28,3239.09,3310.28,1440],["2016-08-10",3310.28,3310.28,3310.28,3310.28,0],["2016-08-11",3310.28,3381.47,3096.72,3310.28,12060],["2016-08-12",3096.72,3274.69,3096.72,3274.69,70],["2016-08-15",3274.69,3274.69,3274.69,3274.69,0],["2016-08-16",3381.47,3381.47,3381.47,3381.47,3000],["2016-08-17",3203.5,3203.5,3203.5,3203.5,480],["2016-08-18",3310.28,3310.28,3310.28,3310.28,10],["2016-08-19",3132.31,3203.5,3096.72,3203.5,3030],["2016-08-22",3274.69,3274.69,3274.69,3274.69,230],["2016-08-23",3274.69,3274.69,3274.69,3274.69,0],["2016-08-24",3274.69,3274.69,3274.69,3274.69,0],["2016-08-25",3274.69,3274.69,3274.69,3274.69,100],["2016-08-26",3274.69,3274.69,3274.69,3274.69,0],["2016-08-29",3203.5,3203.5,3203.5,3203.5,200],["2016-08-30",3203.5,3203.5,3203.5,3203.5,0],["2016-08-31",3203.5,3203.5,3203.5,3203.5,0],["2016-09-01",3203.5,3203.5,3203.5,3203.5,0],["2016-09-05",3203.5,3203.5,3203.5,3203.5,0],["2016-09-06",3203.5,3203.5,3203.5,3203.5,0],["2016-09-07",3203.5,3203.5,3203.5,3203.5,0],["2016-09-08",2989.93,3239.09,2989.93,3239.09,620],["2016-09-09",3239.09,3239.09,3239.09,3239.09,0],["2016-09-12",3239.09,3239.09,3235.53,3235.53,120],["2016-09-13",3235.53,3235.53,3235.53,3235.53,0],["2016-09-14",3203.5,3203.5,3203.5,3203.5,160],["2016-09-15",3203.5,3203.5,3203.5,3203.5,0],["2016-09-16",3061.12,3239.09,3061.12,3239.09,1010],["2016-09-19",3203.5,3239.09,3203.5,3239.09,260],["2016-09-20",3239.09,3239.09,3239.09,3239.09,0],["2016-09-21",3239.09,3239.09,3239.09,3239.09,0],["2016-09-22",3239.09,3239.09,3239.09,3239.09,0],["2016-09-23",3132.31,3292.49,3132.31,3292.49,5020],["2016-09-26",3292.49,3292.49,3292.49,3292.49,0],["2016-09-27",3292.49,3292.49,3292.49,3292.49,0],["2016-09-28",3132.31,3271.13,3132.31,3271.13,530],["2016-09-29",3239.09,3271.13,3114.51,3167.91,10830],["2016-09-30",3264.01,3264.01,3203.5,3203.5,330],["2016-10-03",3096.72,3256.89,3096.72,3256.89,30],["2016-10-04",3096.72,3256.89,3096.72,3256.89,3010],["2016-10-05",3256.89,3256.89,3256.89,3256.89,0],["2016-10-06",3132.31,3239.09,3096.72,3167.91,6170],["2016-10-07",3132.31,3167.91,3025.53,3167.91,5430],["2016-10-10",3167.91,3203.5,3029.09,3167.91,1290],["2016-10-11",3167.91,3203.5,3167.91,3203.5,710],["2016-10-12",3132.31,3203.5,2989.93,3203.5,2020],["2016-10-13",3064.68,3167.91,2989.93,3029.09,2510],["2016-10-14",3025.53,3160.79,2989.93,3128.75,1730],["2016-10-17",3007.73,3128.75,2918.74,3096.72,4830],["2016-10-18",3110.95,3110.95,3110.95,3110.95,10],["2016-10-19",3096.72,3132.31,3093.16,3132.31,1530],["2016-10-20",3061.12,3128.75,3061.12,3128.75,7000],["2016-10-21",3061.12,3125.19,2918.74,3125.19,1470],["2016-10-24",2918.74,3093.16,2918.74,3093.16,700],["2016-10-25",3093.16,3093.16,3093.16,3093.16,0],["2016-10-26",3061.12,3093.16,2954.34,3093.16,390],["2016-10-27",3061.12,3093.16,2954.34,3093.16,1440],["2016-10-28",2954.34,3093.16,2954.34,3089.6,1160],["2016-10-31",3096.72,3096.72,3096.72,3096.72,10],["2016-11-01",3096.72,3096.72,2954.34,2954.34,14110],["2016-11-02",2954.34,2989.93,2954.34,2957.9,130],["2016-11-03",3057.56,3057.56,3057.56,3057.56,10],["2016-11-04",3057.56,3057.56,3057.56,3057.56,0],["2016-11-07",2847.56,2847.56,2847.56,2847.56,10740],["2016-11-08",2779.93,2844.0,2740.77,2811.96,12800],["2016-11-09",2740.77,2844.0,2669.58,2840.44,15030],["2016-11-10",2918.74,2918.74,2918.74,2918.74,10],["2016-11-11",2847.56,2847.56,2844.0,2847.56,3650],["2016-11-14",2847.56,3025.53,2847.56,3025.53,8010],["2016-11-15",2826.2,2989.93,2819.08,2989.93,2110243],["2016-11-16",2989.93,2989.93,2989.93,2989.93,0],["2016-11-17",2794.16,2982.81,2794.16,2982.81,1010],["2016-11-18",2847.56,2979.25,2847.56,2979.25,7330],["2016-11-21",2811.96,2947.22,2811.96,2947.22,520],["2016-11-22",2847.56,2979.25,2847.56,2954.34,2040],["2016-11-23",2954.34,2986.37,2865.35,2865.35,20030],["2016-11-24",2883.15,2989.93,2883.15,2883.15,4520],["2016-11-25",2954.34,2954.34,2954.34,2954.34,20],["2016-11-28",2776.37,2954.34,2747.89,2954.34,510],["2016-11-29",2847.56,2954.34,2847.56,2954.34,1010],["2016-11-30",2954.34,2954.34,2847.56,2847.56,5940],["2016-12-01",2989.93,2989.93,2669.58,2829.76,9830],["2016-12-02",2776.37,2918.74,2776.37,2918.74,2110],["2016-12-05",2740.77,2811.96,2740.77,2811.96,40],["2016-12-06",2776.37,2918.74,2776.37,2847.56,70],["2016-12-07",2726.53,2726.53,2726.53,2726.53,50],["2016-12-08",2598.39,2808.4,2598.39,2808.4,1030],["2016-12-09",2705.18,2847.56,2705.18,2847.56,20],["2016-12-12",2740.77,2776.37,2740.77,2776.37,1190],["2016-12-13",2598.39,2772.81,2598.39,2772.81,4180],["2016-12-14",2580.6,2833.32,2580.6,2833.32,310],["2016-12-15",2844.0,2847.56,2844.0,2847.56,3020],["2016-12-16",2740.77,2740.77,2740.77,2740.77,1100],["2016-12-19",2740.77,2829.76,2740.77,2829.76,430],["2016-12-20",2641.11,2836.88,2641.11,2836.88,2540],["2016-12-21",2847.56,3025.53,2847.56,2900.95,1420],["2016-12-22",3018.41,3018.41,3018.41,3018.41,10],["2016-12-23",2918.74,2989.93,2829.76,2829.76,200],["2016-12-26",3018.41,3018.41,2989.93,2989.93,30],["2016-12-27",2989.93,2989.93,2989.93,2989.93,20],["2016-12-28",2986.37,2986.37,2815.52,2815.52,80],["2016-12-29",2637.55,2986.37,2637.55,2986.37,850],["2016-12-30",2989.93,3025.53,2989.93,3025.53,3200],["2017-01-03",2815.52,3110.95,2815.52,2822.64,530],["2017-01-04",2822.64,2822.64,2822.64,2822.64,0],["2017-01-05",2822.64,2822.64,2822.64,2822.64,20],["2017-01-06",2822.64,2822.64,2822.64,2822.64,0],["2017-01-09",2968.58,2968.58,2968.58,2968.58,20],["2017-01-10",2968.58,2968.58,2968.58,2968.58,0],["2017-01-11",2918.74,2989.93,2918.74,2989.93,180],["2017-01-12",2947.22,2947.22,2918.74,2918.74,1050],["2017-01-13",3007.73,3007.73,2918.74,2936.54,310],["2017-01-16",2847.56,2989.93,2815.52,2815.52,370],["2017-01-17",2815.52,2815.52,2815.52,2815.52,0],["2017-01-18",2986.37,2986.37,2986.37,2986.37,10],["2017-01-19",2979.25,2979.25,2979.25,2979.25,100],["2017-01-20",2979.25,2979.25,2979.25,2979.25,0],["2017-01-23",2776.37,3007.73,2772.81,3007.73,510],["2017-01-24",3025.53,3025.53,3025.53,3025.53,10],["2017-01-25",2954.34,3025.53,2954.34,3025.53,120],["2017-02-02",3025.53,3025.53,3025.53,3025.53,200],["2017-02-03",3025.53,3025.53,3025.53,3025.53,73520],["2017-02-06",3132.31,3132.31,3025.53,3096.72,3150],["2017-02-07",3096.72,3096.72,3096.72,3096.72,0],["2017-02-08",3132.31,3132.31,3132.31,3132.31,10],["2017-02-09",3132.31,3132.31,3132.31,3132.31,0],["2017-02-10",3121.63,3132.31,3121.63,3132.31,1010],["2017-02-13",3132.31,3132.31,3132.31,3132.31,0],["2017-02-14",3167.91,3167.91,3167.91,3167.91,30],["2017-02-15",3167.91,3167.91,3025.53,3132.31,2040],["2017-02-16",3029.09,3150.11,3025.53,3132.31,2050],["2017-02-17",3167.91,3167.91,3167.91,3167.91,20],["2017-02-20",2950.78,2950.78,2947.22,2947.22,2250],["2017-02-21",3078.92,3078.92,2847.56,3078.92,3620],["2017-02-22",3114.51,3114.51,3114.51,3114.51,1300],["2017-02-23",3096.72,3114.51,3096.72,3114.51,40],["2017-02-24",2957.9,3114.51,2954.34,3114.51,1880],["2017-02-27",2900.95,3331.64,2900.95,3331.64,6800],["2017-02-28",3310.28,3310.28,3100.28,3271.13,8700],["2017-03-01",3100.28,3100.28,3043.32,3043.32,4200],["2017-03-02",3132.31,3132.31,3132.31,3132.31,60],["2017-03-03",3025.53,3132.31,2972.14,3132.31,6590],["2017-03-06",3093.16,3093.16,3093.16,3093.16,20],["2017-03-07",3121.63,3121.63,3021.97,3107.39,6460],["2017-03-08",3089.6,3167.91,3061.12,3107.39,4710],["2017-03-09",3061.12,3107.39,3043.32,3107.39,20540],["2017-03-10",3118.07,3118.07,3118.07,3118.07,1420],["2017-03-13",3132.31,3132.31,3061.12,3061.12,260],["2017-03-14",3043.32,3167.91,3043.32,3167.91,3660],["2017-03-15",3018.41,3132.31,3014.85,3132.31,1570],["2017-03-16",3132.31,3132.31,3132.31,3132.31,0],["2017-03-17",3132.31,3132.31,3132.31,3132.31,0],["2017-03-20",2954.34,3125.19,2954.34,3121.63,40],["2017-03-21",2997.05,3118.07,2997.05,3118.07,100],["2017-03-22",3114.51,3114.51,3114.51,3114.51,1500],["2017-03-23",3199.94,3199.94,2897.39,3114.51,6320],["2017-03-24",3025.53,3025.53,3025.53,3025.53,1550],["2017-03-27",3025.53,3025.53,2989.93,2989.93,21850],["2017-03-28",2989.93,3025.53,2925.86,3004.17,3110],["2017-03-29",2918.74,2954.34,2794.16,2954.34,10490],["2017-03-30",2751.45,2986.37,2751.45,2883.15,13170],["2017-03-31",2847.56,2918.74,2847.56,2847.56,4290],["2017-04-03",2847.56,2954.34,2811.96,2954.34,38030],["2017-04-04",2847.56,2947.22,2847.56,2847.56,1660],["2017-04-05",2847.56,2883.15,2847.56,2883.15,34890],["2017-04-07",2847.56,2883.15,2708.74,2847.56,11320],["2017-04-10",2847.56,2883.15,2847.56,2883.15,2400],["2017-04-11",2883.15,2918.74,2883.15,2918.74,3130],["2017-04-12",2918.74,2918.74,2918.74,2918.74,10],["2017-04-13",2918.74,2950.78,2918.74,2950.78,10100],["2017-04-14",2950.78,3057.56,2744.33,2936.54,3390],["2017-04-17",3021.97,3021.97,3021.97,3021.97,10],["2017-04-18",3021.97,3021.97,3021.97,3021.97,10],["2017-04-19",2918.74,2918.74,2918.74,2918.74,50],["2017-04-20",2918.74,2989.93,2918.74,2918.74,1070],["2017-04-21",2722.97,2972.14,2722.97,2972.14,90],["2017-04-24",2972.14,2972.14,2972.14,2972.14,0],["2017-04-25",2918.74,3043.32,2918.74,3043.32,590],["2017-04-26",3025.53,3025.53,2833.32,3007.73,2050],["2017-04-27",3007.73,3007.73,3007.73,3007.73,0],["2017-04-28",2797.72,3007.73,2797.72,2989.93,5030],["2017-05-03",2847.56,2950.78,2847.56,2950.78,4360],["2017-05-04",2918.74,3025.53,2918.74,3025.53,140],["2017-05-05",2854.67,2989.93,2847.56,2900.95,1530],["2017-05-08",2989.93,2989.93,2698.06,2883.15,7170],["2017-05-09",2883.15,2954.34,2883.15,2883.15,1620],["2017-05-10",2844.0,2986.37,2844.0,2972.14,520],["2017-05-11",2883.15,2950.78,2883.15,2900.95,1260],["2017-05-12",2868.91,2989.93,2868.91,2900.95,1950],["2017-05-15",3018.41,3018.41,2900.95,2900.95,1400],["2017-05-16",3014.85,3043.32,3007.73,3025.53,5300],["2017-05-17",2900.95,3025.53,2900.95,3025.53,2780],["2017-05-18",2918.74,3007.73,2918.74,2918.74,780],["2017-05-19",2883.15,3025.53,2883.15,3025.53,5810],["2017-05-22",2883.15,3061.12,2883.15,3061.12,230],["2017-05-23",3078.92,3096.72,2918.74,3061.12,3810],["2017-05-24",3061.12,3061.12,3061.12,3061.12,230],["2017-05-25",2883.15,3061.12,2883.15,3061.12,2610],["2017-05-26",3164.35,3164.35,3025.53,3061.12,6720],["2017-05-29",3061.12,3061.12,3061.12,3061.12,0],["2017-05-30",3061.12,3061.12,3061.12,3061.12,1200],["2017-05-31",3061.12,3061.12,3061.12,3061.12,0],["2017-06-01",3061.12,3061.12,3061.12,3061.12,10],["2017-06-02",3061.12,3061.12,3061.12,3061.12,0],["2017-06-05",3061.12,3061.12,3061.12,3061.12,0],["2017-06-06",3043.32,3061.12,3043.32,3061.12,3300],["2017-06-07",3061.12,3061.12,3061.12,3061.12,0],["2017-06-08",3061.12,3061.12,3061.12,3061.12,20],["2017-06-09",2989.93,3025.53,2989.93,3025.53,600],["2017-06-12",2883.15,3061.12,2883.15,3061.12,15010],["2017-06-13",3061.12,3061.12,3061.12,3061.12,0],["2017-06-14",3061.12,3061.12,3061.12,3061.12,0],["2017-06-15",2883.15,3043.32,2847.56,3025.53,14890],["2017-06-16",3043.32,3043.32,3043.32,3043.32,10],["2017-06-19",3043.32,3043.32,3043.32,3043.32,0],["2017-06-20",3043.32,3043.32,2900.95,2900.95,110],["2017-06-21",2847.56,2972.14,2847.56,2968.58,2310],["2017-06-22",2968.58,2982.81,2968.58,2982.81,60],["2017-06-23",3061.12,3061.12,3061.12,3061.12,10],["2017-06-26",3004.17,3004.17,3004.17,3004.17,10],["2017-06-27",2982.81,2986.37,2982.81,2982.81,10660],["2017-06-28",2982.81,3018.41,2982.81,3018.41,900],["2017-06-29",3018.41,3018.41,3018.41,3018.41,0],["2017-06-30",3057.56,3057.56,2929.42,3018.41,1860],["2017-07-03",3007.73,3025.53,3007.73,3011.29,2690],["2017-07-04",3011.29,3025.53,2982.81,3018.41,4910],["2017-07-05",3018.41,3025.53,3018.41,3025.53,30],["2017-07-06",2957.9,3150.11,2947.22,3025.53,2800],["2017-07-07",3021.97,3021.97,3021.97,3021.97,100],["2017-07-10",3021.97,3021.97,2954.34,3021.97,6480],["2017-07-11",2918.74,3021.97,2918.74,3021.97,2120],["2017-07-12",3025.53,3025.53,3025.53,3025.53,510],["2017-07-13",2972.14,3025.53,2868.91,3025.53,4090],["2017-07-14",2936.54,3025.53,2936.54,3025.53,853653],["2017-07-17",3025.53,3025.53,3025.53,3025.53,10],["2017-07-18",3007.73,3007.73,2989.93,3007.73,210],["2017-07-19",2936.54,2989.93,2936.54,2989.93,620],["2017-07-20",2847.56,3018.41,2847.56,2986.37,4020],["2017-07-21",2918.74,2986.37,2918.74,2986.37,20],["2017-07-24",2936.54,2986.37,2929.42,2929.42,16010],["2017-07-25",2847.56,2847.56,2726.53,2847.56,31000],["2017-07-26",2730.09,2847.56,2730.09,2847.56,4790],["2017-07-27",2883.15,2918.74,2847.56,2847.56,1290],["2017-07-28",2943.66,2943.66,2822.64,2847.56,440],["2017-07-31",3046.88,3046.88,3046.88,3046.88,9880],["2017-08-01",3203.5,3203.5,2918.74,3046.88,8460],["2017-08-02",3150.11,3150.11,3025.53,3150.11,260],["2017-08-03",3150.11,3164.35,3096.72,3164.35,8440],["2017-08-04",3167.91,3167.91,2954.34,3150.11,5260],["2017-08-07",2943.66,3128.75,2943.66,3128.75,5180],["2017-08-08",3061.12,3132.31,2954.34,3132.31,930],["2017-08-09",3064.68,3132.31,3025.53,3128.75,1520],["2017-08-10",3125.19,3125.19,2989.93,2989.93,300],["2017-08-11",3128.75,3128.75,2954.34,3061.12,2350],["2017-08-14",2989.93,3086.04,2989.93,3061.12,1540],["2017-08-15",3061.12,3061.12,3061.12,3061.12,160],["2017-08-16",3025.53,3093.16,2954.34,3025.53,2910],["2017-08-17",2829.76,3050.44,2829.76,3050.44,1500],["2017-08-18",3125.19,3132.31,3061.12,3061.12,560],["2017-08-21",2989.93,3046.88,2989.93,2989.93,180],["2017-08-22",2989.93,3039.77,2936.54,3025.53,720],["2017-08-23",2989.93,3061.12,2954.34,3061.12,12480],["2017-08-24",3025.53,3025.53,2954.34,3025.53,1540],["2017-08-25",3025.53,3025.53,3025.53,3025.53,3000],["2017-08-28",3025.53,3061.12,2989.93,3061.12,4880],["2017-08-29",2847.56,3054.0,2847.56,3054.0,12100],["2017-08-30",3054.0,3054.0,3054.0,3054.0,852623],["2017-08-31",3043.32,3043.32,2847.56,3039.77,2680],["2017-09-01",3025.53,3025.53,2982.81,2989.93,3340],["2017-09-05",2989.93,2989.93,2989.93,2989.93,852623],["2017-09-06",2982.81,2986.37,2851.11,2975.7,210],["2017-09-07",2979.25,2982.81,2954.34,2982.81,2900],["2017-09-08",2972.14,2972.14,2972.14,2972.14,400],["2017-09-11",2972.14,2972.14,2954.34,2972.14,300],["2017-09-12",2954.34,2954.34,2954.34,2954.34,11600],["2017-09-13",3025.53,3043.32,3025.53,3043.32,30],["2017-09-14",2900.95,3043.32,2900.95,3043.32,210],["2017-09-15",3043.32,3043.32,3043.32,3043.32,852623],["2017-09-18",3025.53,3025.53,2954.34,2989.93,10160],["2017-09-19",3061.12,3061.12,2900.95,2989.93,600],["2017-09-20",2989.93,3025.53,2989.93,3025.53,14770],["2017-09-21",2847.56,3007.73,2847.56,2865.35,3710],["2017-09-22",3064.68,3064.68,2954.34,3007.73,270],["2017-09-25",2989.93,3007.73,2989.93,3007.73,13010],["2017-09-26",3007.73,3007.73,3007.73,3007.73,852623],["2017-09-27",2989.93,2989.93,2989.93,2989.93,1000],["2017-09-28",2989.93,2989.93,2972.14,2989.93,200],["2017-09-29",2989.93,2989.93,2989.93,2989.93,852623],["2017-10-02",2989.93,2989.93,2989.93,2989.93,70],["2017-10-03",2989.93,2989.93,2989.93,2989.93,852623],["2017-10-04",2989.93,2989.93,2989.93,2989.93,852623],["2017-10-05",2989.93,2989.93,2989.93,2989.93,852623],["2017-10-06",2989.93,3025.53,2989.93,3025.53,1110],["2017-10-09",3061.12,3061.12,2989.93,3061.12,240],["2017-10-10",2989.93,3125.19,2851.11,3096.72,7710],["2017-10-11",3096.72,3125.19,3025.53,3125.19,9220],["2017-10-12",3043.32,3096.72,3043.32,3096.72,80],["2017-10-13",3096.72,3132.31,3025.53,3132.31,13510],["2017-10-16",3160.79,3160.79,3025.53,3146.55,40],["2017-10-17",3025.53,3114.51,3025.53,3114.51,980],["2017-10-18",3025.53,3110.95,2954.34,3110.95,8220],["2017-10-19",3096.72,3096.72,3093.16,3096.72,3010],["2017-10-20",3096.72,3096.72,3093.16,3096.72,2020],["2017-10-23",3061.12,3061.12,3061.12,3061.12,100],["2017-10-24",3061.12,3061.12,3061.12,3061.12,0],["2017-10-25",3061.12,3061.12,3061.12,3061.12,0],["2017-10-26",3061.12,3061.12,3061.12,3061.12,0],["2017-10-27",3078.92,3078.92,3078.92,3078.92,30],["2017-10-30",3025.53,3061.12,3025.53,3061.12,310],["2017-10-31",3061.12,3061.12,3061.12,3061.12,0],["2017-11-01",2886.71,3061.12,2886.71,3061.12,40],["2017-11-02",3061.12,3061.12,3061.12,3061.12,0],["2017-11-03",3061.12,3061.12,3061.12,3061.12,0],["2017-11-06",3061.12,3061.12,3061.12,3061.12,0],["2017-11-07",2886.71,3054.0,2886.71,3054.0,20],["2017-11-08",3054.0,3054.0,3054.0,3054.0,0],["2017-11-09",3054.0,3054.0,3054.0,3054.0,0],["2017-11-10",3036.21,3054.0,3036.21,3054.0,50],["2017-11-13",3054.0,3054.0,3054.0,3054.0,0],["2017-11-14",2851.11,3054.0,2851.11,3054.0,30],["2017-11-15",3050.44,3054.0,3050.44,3054.0,850],["2017-11-16",3054.0,3054.0,3054.0,3054.0,1630],["2017-11-17",3054.0,3054.0,3054.0,3054.0,0],["2017-11-20",3096.72,3096.72,3096.72,3096.72,20],["2017-11-21",3096.72,3096.72,3096.72,3096.72,0],["2017-11-22",2954.34,3086.04,2954.34,3086.04,8750],["2017-11-23",3086.04,3086.04,3086.04,3086.04,0],["2017-11-24",2872.47,3089.6,2872.47,3089.6,130],["2017-11-27",2883.15,3086.04,2883.15,3086.04,50],["2017-11-28",3086.04,3086.04,3086.04,3086.04,0],["2017-11-29",3086.04,3086.04,3086.04,3086.04,0],["2017-11-30",3086.04,3086.04,3086.04,3086.04,20],["2017-12-01",3086.04,3086.04,3086.04,3086.04,0],["2017-12-04",2918.74,3086.04,2918.74,2936.54,7830],["2017-12-05",2954.34,3061.12,2954.34,2954.34,1270],["2017-12-06",3021.97,3021.97,3021.97,3021.97,10],["2017-12-07",3039.77,3039.77,3021.97,3021.97,110],["2017-12-08",2936.54,2936.54,2936.54,2936.54,40],["2017-12-11",3139.43,3139.43,2940.1,2940.1,60],["2017-12-12",3046.88,3046.88,2954.34,2954.34,170],["2017-12-13",3021.97,3096.72,2847.56,3096.72,10030],["2017-12-14",3096.72,3096.72,3096.72,3096.72,0],["2017-12-15",3096.72,3096.72,3096.72,3096.72,0],["2017-12-18",3078.92,3114.51,3078.92,3114.51,34590],["2017-12-19",3078.92,3078.92,3078.92,3078.92,5700],["2017-12-20",3096.72,3132.31,2954.34,3132.31,100],["2017-12-21",3292.49,3292.49,2954.34,2957.9,60],["2017-12-22",3078.92,3078.92,2957.9,3078.92,30],["2017-12-25",3078.92,3078.92,3078.92,3078.92,0],["2017-12-26",2918.74,3057.56,2883.15,2883.15,50540],["2017-12-27",3061.12,3082.48,2883.15,2890.27,18120],["2017-12-28",2883.15,3078.92,2883.15,2890.27,7350],["2017-12-29",3043.32,3043.32,2883.15,2883.15,5440],["2018-01-02",3025.53,3025.53,2886.71,3007.73,330],["2018-01-03",2890.27,3132.31,2890.27,2900.95,630],["2018-01-04",2900.95,3021.97,2890.27,2989.93,17030],["2018-01-05",2989.93,2989.93,2972.14,2972.14,330],["2018-01-08",3021.97,3021.97,2776.37,2776.37,25010],["2018-01-09",2712.3,2968.58,2712.3,2712.3,3240],["2018-01-10",2883.15,2900.95,2883.15,2900.95,15710],["2018-01-11",2900.95,3096.72,2900.95,3096.72,30370],["2018-01-12",3025.53,3167.91,3025.53,3096.72,72920],["2018-01-15",3096.72,3096.72,3025.53,3025.53,2420],["2018-01-16",2844.0,3061.12,2844.0,3057.56,6540],["2018-01-17",2922.3,3057.56,2922.3,3054.0,1670],["2018-01-18",3050.44,3050.44,2922.3,3043.32,10210],["2018-01-19",2918.74,3007.73,2918.74,2918.74,1360],["2018-01-22",2893.83,3025.53,2893.83,2893.83,8160],["2018-01-25",3007.73,3007.73,2918.74,2918.74,1140],["2018-01-26",3025.53,3025.53,2918.74,2954.34,1400],["2018-01-29",2918.74,2918.74,2755.01,2844.0,12610],["2018-01-30",2769.25,2844.0,2769.25,2840.44,21890],["2018-01-31",2840.44,2840.44,2776.37,2776.37,2280],["2018-02-01",2740.77,2847.56,2740.77,2847.56,12380],["2018-02-02",2776.37,2811.96,2705.18,2776.37,14170],["2018-02-05",2776.37,2776.37,2776.37,2776.37,5020],["2018-02-06",2584.16,2776.37,2584.16,2776.37,1150],["2018-02-07",2811.96,2844.0,2776.37,2840.44,27450],["2018-02-08",2811.96,2811.96,2797.72,2811.96,5020],["2018-02-09",2811.96,2915.18,2776.37,2915.18,5230],["2018-02-12",2915.18,2954.34,2915.18,2922.3,2170],["2018-02-13",2925.86,2925.86,2886.71,2886.71,90],["2018-02-21",2847.56,2918.74,2847.56,2918.74,3950],["2018-02-22",2918.74,2918.74,2890.27,2918.74,5040],["2018-02-23",2918.74,2918.74,2715.86,2851.11,60090],["2018-02-26",2851.11,2915.18,2847.56,2915.18,7250],["2018-02-27",2847.56,2918.74,2847.56,2918.74,5580],["2018-02-28",2847.56,2954.34,2847.56,2954.34,9630],["2018-03-01",2989.93,2989.93,2947.22,2954.34,22030],["2018-03-02",2954.34,2972.14,2954.34,2972.14,27960],["2018-03-05",2954.34,2954.34,2954.34,2954.34,37900],["2018-03-06",2972.14,2972.14,2747.89,2918.74,75020],["2018-03-07",2954.34,2954.34,2847.56,2954.34,25550],["2018-03-08",2954.34,2989.93,2865.35,2954.34,16430],["2018-03-09",2883.15,2950.78,2865.35,2865.35,18020],["2018-03-12",2883.15,2883.15,2847.56,2883.15,35430],["2018-03-13",2918.74,2950.78,2847.56,2950.78,3410],["2018-03-14",2972.14,2972.14,2883.15,2954.34,43630],["2018-03-15",2954.34,3025.53,2954.34,2957.9,37610],["2018-03-16",2954.34,2954.34,2954.34,2954.34,1900],["2018-03-19",3025.53,3025.53,2918.74,2982.81,37030],["2018-03-20",2982.81,2982.81,2982.81,2982.81,300],["2018-03-21",2982.81,2982.81,2982.81,2982.81,0],["2018-03-22",3007.73,3007.73,3007.73,3007.73,10],["2018-03-23",3007.73,3007.73,3007.73,3007.73,0],["2018-03-26",2918.74,2918.74,2918.74,2918.74,10030],["2018-03-27",3007.73,3061.12,2954.34,3061.12,2780],["2018-03-28",3061.12,3061.12,3061.12,3061.12,0],["2018-03-29",2940.1,3007.73,2936.54,2989.93,18490],["2018-03-30",2989.93,3096.72,2989.93,2989.93,35660],["2018-04-02",2989.93,3167.91,2989.93,2989.93,21060],["2018-04-03",3007.73,3189.26,3007.73,3164.35,2090],["2018-04-04",2989.93,3160.79,2989.93,3160.79,30],["2018-04-05",3025.53,3025.53,3025.53,3025.53,3000],["2018-04-06",3025.53,3125.19,3025.53,3125.19,27440],["2018-04-09",3125.19,3167.91,3025.53,3167.91,32250],["2018-04-10",2954.34,3025.53,2954.34,3025.53,80],["2018-04-11",3025.53,3167.91,3025.53,3029.09,580],["2018-04-12",3025.53,3025.53,3025.53,3025.53,300],["2018-04-13",3025.53,3132.31,3025.53,3121.63,4140],["2018-04-16",3121.63,3132.31,3121.63,3121.63,6080],["2018-04-17",3118.07,3335.2,3118.07,3274.69,30480],["2018-04-18",3345.88,3345.88,3345.88,3345.88,10],["2018-04-19",3310.28,3310.28,3310.28,3310.28,20],["2018-04-20",3310.28,3310.28,3310.28,3310.28,0],["2018-04-23",3310.28,3310.28,3310.28,3310.28,0],["2018-04-24",3310.28,3345.88,3310.28,3310.28,50],["2018-04-26",3203.5,3274.69,3203.5,3274.69,54850],["2018-04-27",3345.88,3345.88,3345.88,3345.88,10],["2018-05-02",3345.88,3523.85,3345.88,3488.26,360],["2018-05-03",3274.69,3345.88,3274.69,3345.88,9440],["2018-05-04",3345.88,3417.07,3274.69,3328.08,20650],["2018-05-07",3377.91,3377.91,3274.69,3345.88,23290],["2018-05-08",3345.88,3345.88,3345.88,3345.88,530],["2018-05-09",3345.88,3345.88,3345.88,3345.88,0],["2018-05-10",3207.06,3417.07,3207.06,3377.91,14720],["2018-05-11",3345.88,3381.47,3345.88,3381.47,11500],["2018-05-14",3345.88,3399.27,3345.88,3399.27,8020],["2018-05-15",3385.03,3385.03,3345.88,3345.88,140],["2018-05-16",3345.88,3417.07,3345.88,3417.07,20060],["2018-05-17",3612.84,3612.84,3345.88,3417.07,12070],["2018-05-18",3612.84,3612.84,3452.66,3452.66,20],["2018-05-21",3684.02,3684.02,3630.63,3666.23,3480],["2018-05-22",3431.3,3684.02,3431.3,3684.02,920],["2018-05-23",3684.02,3684.02,3427.74,3427.74,120],["2018-05-24",3452.66,3452.66,3427.74,3452.66,3010],["2018-05-25",3214.18,3555.88,3214.18,3555.88,30],["2018-05-28",3523.85,3701.82,3328.08,3328.08,40],["2018-05-29",3555.88,3555.88,3555.88,3555.88,10],["2018-05-30",3317.4,3552.33,3313.84,3552.33,80],["2018-05-31",3320.96,3541.65,3317.4,3541.65,50],["2018-06-01",3755.21,3755.21,3755.21,3755.21,10],["2018-06-04",3495.37,3719.62,3495.37,3666.23,16450],["2018-06-05",3495.37,3495.37,3495.37,3495.37,20],["2018-06-06",3719.62,3719.62,3495.37,3495.37,10010],["2018-06-07",3495.37,3666.23,3495.37,3666.23,26260],["2018-06-08",3701.82,3701.82,3559.44,3684.02,15000],["2018-06-11",3559.44,3684.02,3559.44,3559.44,12680],["2018-06-12",3559.44,3808.6,3559.44,3559.44,32140],["2018-06-13",3559.44,3559.44,3559.44,3559.44,4950],["2018-06-14",3559.44,3559.44,3559.44,3559.44,26550],["2018-06-15",3737.42,3737.42,3559.44,3559.44,24110],["2018-06-18",3523.85,3773.01,3523.85,3559.44,45110],["2018-06-19",3559.44,3630.63,3559.44,3559.44,128130],["2018-06-20",3559.44,3559.44,3559.44,3559.44,96180],["2018-06-21",3559.44,3559.44,3559.44,3559.44,67110],["2018-06-22",3559.44,3559.44,3559.44,3559.44,28010],["2018-06-25",3559.44,3559.44,3559.44,3559.44,5010],["2018-06-26",3559.44,3559.44,3559.44,3559.44,5100],["2018-06-27",3559.44,3559.44,3559.44,3559.44,30000],["2018-06-28",3559.44,3559.44,3559.44,3559.44,35000],["2018-06-29",3559.44,3559.44,3559.44,3559.44,0],["2018-07-02",3559.44,3559.44,3559.44,3559.44,2200],["2018-07-03",3559.44,3559.44,3559.44,3559.44,42700],["2018-07-04",3559.44,3559.44,3559.44,3559.44,99950],["2018-07-05",3559.44,3559.44,3559.44,3559.44,53900],["2018-07-06",3559.44,3559.44,3559.44,3559.44,70430],["2018-07-09",3559.44,3559.44,3559.44,3559.44,30020],["2018-07-10",3559.44,3559.44,3559.44,3559.44,84280],["2018-07-11",3559.44,3559.44,3559.44,3559.44,100850],["2018-07-12",3559.44,3559.44,3559.44,3559.44,137540],["2018-07-13",3559.44,3559.44,3559.44,3559.44,280200],["2018-07-16",3808.6,3808.6,3595.04,3595.04,3710],["2018-07-17",3559.44,3559.44,3559.44,3559.44,35200],["2018-07-18",3559.44,3559.44,3559.44,3559.44,0],["2018-07-19",3320.96,3559.44,3320.96,3559.44,2850],["2018-07-20",3559.44,3559.44,3559.44,3559.44,0],["2018-07-23",3559.44,3559.44,3559.44,3559.44,0],["2018-07-24",3345.88,3345.88,3345.88,3345.88,70],["2018-07-25",3555.88,3559.44,3349.44,3349.44,99820],["2018-07-26",3559.44,3559.44,3559.44,3559.44,220000],["2018-07-27",3559.44,3559.44,3559.44,3559.44,64760],["2018-07-30",3808.6,3808.6,3808.6,3808.6,13690],["2018-07-31",4057.77,4057.77,4022.17,4057.77,5510],["2018-08-01",4324.72,4324.72,4289.13,4324.72,6400],["2018-08-02",4324.72,4342.52,4324.72,4342.52,1120],["2018-08-03",4093.36,4306.93,4057.77,4306.93,1960],["2018-08-06",4039.97,4128.95,4039.97,4039.97,130],["2018-08-07",4039.97,4057.77,3808.6,3808.6,2300],["2018-08-08",3915.39,4057.77,3915.39,4057.77,1210],["2018-08-09",3862.0,4093.36,3844.2,4093.36,2020],["2018-08-10",4093.36,4235.74,4093.36,4235.74,600160],["2018-08-13",3986.58,4182.35,3986.58,4182.35,1010],["2018-08-14",4057.77,4057.77,3986.58,3986.58,40],["2018-08-15",3986.58,3986.58,3986.58,3986.58,0],["2018-08-16",3986.58,3986.58,3986.58,3986.58,100],["2018-08-17",3719.62,3986.58,3719.62,3986.58,180],["2018-08-20",3968.78,3968.78,3968.78,3968.78,20],["2018-08-21",3773.01,3773.01,3773.01,3773.01,90],["2018-08-22",3719.62,3773.01,3559.44,3701.82,560],["2018-08-23",3701.82,3950.98,3701.82,3950.98,9740],["2018-08-24",4217.94,4217.94,4200.14,4200.14,6730],["2018-08-27",4075.56,4271.33,4075.56,4271.33,5840],["2018-08-28",4342.52,4342.52,4342.52,4342.52,20],["2018-08-29",4342.52,4342.52,4342.52,4342.52,0],["2018-08-30",4342.52,4342.52,4342.52,4342.52,10],["2018-08-31",4093.36,4342.52,4093.36,4271.33,10030],["2018-09-04",4022.17,4271.33,4022.17,4093.36,1030],["2018-09-05",4235.74,4235.74,4235.74,4235.74,10],["2018-09-06",4235.74,4449.3,4093.36,4449.3,1100],["2018-09-07",4449.3,4449.3,4146.75,4146.75,5790],["2018-09-10",4146.75,4253.54,4146.75,4146.75,100],["2018-09-11",4306.93,4342.52,4146.75,4146.75,110],["2018-09-12",4146.75,4271.33,4146.75,4271.33,7000],["2018-09-13",4306.93,4306.93,4164.55,4271.33,1240],["2018-09-14",4271.33,4449.3,4271.33,4449.3,8330],["2018-09-17",4449.3,4627.28,4449.3,4627.28,2650],["2018-09-18",4520.49,4947.63,4520.49,4947.63,1150],["2018-09-19",5161.19,5285.77,4840.84,4983.22,30450],["2018-09-20",4645.07,5285.77,4645.07,5285.77,1530],["2018-09-21",4983.22,5463.75,4983.22,5018.82,3610],["2018-09-24",5018.82,5356.96,5018.82,5267.98,3710],["2018-09-25",5196.79,5339.17,5161.19,5196.79,1190],["2018-09-26",5161.19,5552.73,5054.41,5552.73,22820],["2018-09-27",5588.33,5926.47,5588.33,5926.47,6160],["2018-09-28",6335.81,6335.81,6335.81,6335.81,53650],["2018-10-01",6762.94,6762.94,6371.4,6691.75,42310],["2018-10-02",7012.1,7012.1,6371.4,6371.4,16170],["2018-10-03",6246.82,6549.38,6246.82,6549.38,5310],["2018-10-04",6620.57,6994.31,6407.0,6923.12,33810],["2018-10-05",6923.12,6923.12,6620.57,6905.32,18910],["2018-10-08",6905.32,6905.32,6513.78,6513.78,5160],["2018-10-09",6478.19,6727.35,6478.19,6727.35,4210],["2018-10-10",6442.59,6798.54,6407.0,6691.75,4930],["2018-10-11",6335.81,6407.0,6264.62,6300.22,128690],["2018-10-12",5908.68,6673.96,5908.68,6673.96,14810],["2018-10-15",7012.1,7012.1,6229.03,6727.35,2660],["2018-10-16",6264.62,6834.13,6264.62,6691.75,15180],["2018-10-17",6442.59,6442.59,6407.0,6442.59,3050],["2018-10-18",6051.05,6584.97,6015.46,6584.97,11290],["2018-10-19",6584.97,6584.97,6584.97,6584.97,6510],["2018-10-22",6584.97,6762.94,6584.97,6762.94,19810],["2018-10-23",6762.94,7047.7,6762.94,6940.92,26020],["2018-10-24",6940.92,7190.08,6905.32,7190.08,32470],["2018-10-25",7012.1,7101.09,7012.1,7101.09,2020],["2018-10-26",6940.92,7546.02,6940.92,7474.83,56980],["2018-10-29",7830.78,7990.95,7830.78,7990.95,81500],["2018-10-30",8542.67,8542.67,8542.67,8542.67,135420],["2018-10-31",9129.97,9129.97,9129.97,9129.97,126750],["2018-11-01",9681.69,9752.88,9129.97,9717.28,112580],["2018-11-02",9717.28,10357.98,9290.15,10322.39,65970],["2018-11-05",9646.09,10286.79,9628.3,9628.3,45970],["2018-11-06",9628.3,10108.82,9628.3,10037.63,33950],["2018-11-07",10144.42,10731.72,10108.82,10731.72,107570],["2018-11-08",11479.21,11479.21,11372.42,11479.21,39370],["2018-11-09",12102.11,12280.08,11781.76,12280.08,80990],["2018-11-12",12369.07,13134.35,11425.81,13134.35,141600],["2018-11-13",12849.59,14024.21,12849.59,13953.02,88330],["2018-11-14",13881.83,14736.1,13241.13,13241.13,73490],["2018-11-15",13454.7,13597.08,12315.68,13063.16,127780],["2018-11-16",13454.7,13703.86,12920.78,13347.91,69210],["2018-11-19",13347.91,14237.78,13134.35,13347.91,107600],["2018-11-20",13347.91,13347.91,12671.62,12671.62,104190],["2018-11-21",12671.62,12814.0,12280.08,12778.4,80340],["2018-11-22",12458.05,13169.94,12458.05,12814.0,27950],["2018-11-23",12885.19,13383.51,12529.24,12956.38,83160],["2018-11-26",12956.38,13312.32,12956.38,13169.94,165520],["2018-11-27",13734.37,13734.37,12643.14,12643.14,77150],["2018-11-28",12643.14,12793.66,11796.51,12417.37,90180],["2018-11-29",12153.98,12567.89,11890.58,11984.65,49980],["2018-11-30",11834.13,12041.09,11288.52,11288.52,81490],["2018-12-03",11288.52,11627.18,10931.05,11100.38,129180],["2018-12-04",11100.38,11589.55,11100.38,11551.92,23010],["2018-12-05",11551.92,11965.83,11439.04,11815.32,33580],["2018-12-06",12003.46,12003.46,11326.15,11627.18,22050],["2018-12-07",11627.18,12041.09,11307.34,11589.55,79500],["2018-12-10",11777.69,12003.46,11627.18,11890.58,37030],["2018-12-11",12022.28,12567.89,12022.28,12455.0,54990],["2018-12-12",12718.4,12756.03,12417.37,12455.0,24120],["2018-12-13",12530.26,12793.66,12229.23,12417.37,26580],["2018-12-14",12153.98,12605.52,12153.98,12229.23,62940],["2018-12-17",12116.35,12567.89,12116.35,12530.26,93580],["2018-12-18",12530.26,12643.14,12229.23,12455.0,73120],["2018-12-19",12793.66,12793.66,12379.75,12455.0,28650],["2018-12-20",12455.0,12756.03,12360.93,12360.93,37010],["2018-12-21",12285.67,12342.12,11928.2,12229.23,73860],["2018-12-24",12153.98,12153.98,11476.66,11589.55,62300],["2018-12-25",11288.52,11288.52,10799.35,10855.8,65330],["2018-12-26",10855.8,10987.49,10724.1,10912.24,26690],["2018-12-27",10912.24,11645.99,10912.24,11288.52,21670],["2018-12-28",11645.99,11645.99,11288.52,11288.52,7570],["2019-01-02",11627.18,11627.18,11326.15,11363.78,21380],["2019-01-03",11702.43,11702.43,10630.02,10761.72,39320],["2019-01-04",10535.95,11269.71,10159.67,11175.64,21850],["2019-01-07",11664.81,11928.2,11288.52,11928.2,54250],["2019-01-08",12229.23,12417.37,11928.2,12417.37,37730],["2019-01-09",12417.37,13151.13,12417.37,12793.66,39970],["2019-01-10",12850.1,12850.1,12097.53,12191.6,19510],["2019-01-11",12116.35,12756.03,12116.35,12135.16,35690],["2019-01-14",12756.03,12756.03,11740.06,11890.58,12290],["2019-01-15",11890.58,12266.86,11890.58,12229.23,42650],["2019-01-16",12229.23,12323.3,11815.32,11834.13,63920],["2019-01-17",12003.46,12041.09,11871.76,12003.46,22970],["2019-01-18",12003.46,12455.0,11984.65,12455.0,106340],["2019-01-21",12304.49,12586.7,12229.23,12511.45,44750],["2019-01-22",12511.45,13376.9,12417.37,13376.9,60180],["2019-01-23",14298.79,14298.79,14298.79,14298.79,17090],["2019-01-24",15295.95,15295.95,15295.95,15295.95,6990],["2019-01-25",16349.54,16349.54,15427.65,15502.9,224500],["2019-01-28",15578.16,15728.67,14486.94,14524.57,57140],["2019-01-29",14844.41,15540.53,14524.57,15540.53,51840],["2019-01-30",16518.87,16518.87,15502.9,15747.49,87200],["2019-01-31",15954.44,15954.44,15427.65,15484.09,52750],["2019-02-01",15484.09,15954.44,15484.09,15615.79,66100],["2019-02-11",15615.79,15879.19,15427.65,15803.93,45940],["2019-02-12",15803.93,15803.93,15277.13,15314.76,64820],["2019-02-13",15314.76,16293.1,15051.36,16293.1,112670],["2019-02-14",16067.33,16067.33,15615.79,15615.79,48260],["2019-02-15",15615.79,15766.3,15390.02,15578.16,32440],["2019-02-18",15709.86,15728.67,15239.5,15352.39,49520],["2019-02-19",15728.67,15728.67,15164.25,15465.28,26300],["2019-02-20",15465.28,15465.28,15164.25,15239.5,20550],["2019-02-21",15390.02,15390.02,14486.94,14599.82,123850],["2019-02-22",14110.65,14599.82,14110.65,14581.01,20780],["2019-02-25",14806.78,15220.69,14449.31,15126.62,11740],["2019-02-26",15126.62,15295.95,14486.94,14486.94,41640],["2019-02-27",14486.94,15201.88,14486.94,14938.48,21920],["2019-02-28",14938.48,15051.36,14524.57,14787.96,21520],["2019-03-01",14787.96,15390.02,14599.82,14844.41,21580],["2019-03-04",14844.41,15201.88,14675.08,14863.22,68170],["2019-03-05",14863.22,15013.73,14750.34,14750.34,75430],["2019-03-06",14750.34,14863.22,14693.89,14693.89,11660],["2019-03-07",14750.34,14938.48,14599.82,14750.34,30520],["2019-03-08",14750.34,14750.34,14336.42,14336.42,23000],["2019-03-11",14336.42,14637.45,13809.63,13809.63,44090],["2019-03-12",13809.63,14637.45,13809.63,13997.77,25960],["2019-03-13",14261.17,14261.17,14035.4,14054.21,8090],["2019-03-14",14223.54,14223.54,13772.0,13922.51,14030],["2019-03-15",14035.4,14035.4,13546.23,13960.14,37570],["2019-03-18",14110.65,14844.41,14110.65,14787.96,113660],["2019-03-19",14900.85,14900.85,14411.68,14675.08,34760],["2019-03-20",14675.08,14675.08,14148.28,14581.01,19280],["2019-03-21",14656.26,14656.26,14129.47,14129.47,17870],["2019-03-22",14449.31,14449.31,14148.28,14223.54,7690],["2019-03-25",13772.0,14185.91,13734.37,13997.77,20530],["2019-03-26",14035.4,14204.72,13696.74,13903.7,4290],["2019-03-27",13903.7,13903.7,13546.23,13847.25,21040],["2019-03-28",13847.25,13847.25,13583.85,13734.37,5880],["2019-03-29",13903.7,13903.7,13659.11,13659.11,11750],["2019-04-01",13659.11,13809.63,13358.08,13358.08,16630],["2019-04-02",13358.08,13922.51,13358.08,13659.11,16580],["2019-04-03",13734.37,13734.37,13358.08,13659.11,6980],["2019-04-04",13659.11,14562.19,13659.11,14562.19,54130],["2019-04-05",14599.82,14750.34,14110.65,14374.05,15190],["2019-04-08",14298.79,14675.08,14054.21,14261.17,16060],["2019-04-09",14148.28,14486.94,13922.51,13922.51,32590],["2019-04-10",14882.03,14882.03,14825.59,14882.03,109560],["2019-04-11",15879.19,15916.82,15615.79,15728.67,273190],["2019-04-12",15427.65,16782.27,15277.13,16744.64,149260],["2019-04-16",16556.5,17798.24,16293.1,17309.07,146350],["2019-04-17",17309.07,17459.58,16104.96,16104.96,148020],["2019-04-18",15841.56,16518.87,15615.79,15841.56,53280],["2019-04-19",15051.36,16180.21,15051.36,15841.56,77560],["2019-04-22",15841.56,16067.33,15427.65,15446.46,52170],["2019-04-23",15427.65,15427.65,15070.18,15427.65,29200],["2019-04-24",15427.65,15954.44,15427.65,15803.93,37900],["2019-04-25",16123.77,16123.77,15559.35,15653.42,27650],["2019-04-26",15465.28,16180.21,15465.28,15803.93,61710],["2019-05-02",16161.4,16161.4,15258.32,15427.65,57260],["2019-05-03",15239.5,15427.65,15051.36,15051.36,41520],["2019-05-06",15051.36,15615.79,14675.08,15615.79,69940],["2019-05-07",15183.06,15803.93,15051.36,15371.2,87900],["2019-05-08",15051.36,15352.39,14769.15,15032.55,41080],["2019-05-09",15032.55,15145.43,14675.08,15032.55,84720],["2019-05-10",14976.11,15578.16,14976.11,15333.58,81140],["2019-05-13",15333.58,15615.79,15239.5,15502.9,31860],["2019-05-14",15277.13,15408.83,15051.36,15070.18,42290],["2019-05-15",15408.83,15408.83,14938.48,14938.48,45190],["2019-05-16",15051.36,15164.25,14938.48,14938.48,28570],["2019-05-17",15164.25,15164.25,14675.08,14825.59,42070],["2019-05-20",14825.59,14900.85,14618.64,14675.08,50250],["2019-05-21",14637.45,14863.22,14562.19,14675.08,22610],["2019-05-22",14675.08,14825.59,14637.45,14675.08,15210],["2019-05-23",14637.45,15408.83,14599.82,15408.83,65600],["2019-05-24",15408.83,15427.65,15051.36,15051.36,59210],["2019-05-27",15239.5,15502.9,15051.36,15239.5,176510],["2019-05-28",15427.65,15427.65,15145.43,15258.32,101630],["2019-05-29",15333.58,15408.83,15126.62,15201.88,140340],["2019-05-30",15088.99,15126.62,14957.29,14976.11,48980],["2019-05-31",14976.11,14976.11,14374.05,14486.94,51060],["2019-06-03",14486.94,14486.94,13753.18,13753.18,84190],["2019-06-04",14261.17,14261.17,13583.85,14110.65,44630],["2019-06-05",14411.68,14411.68,13960.14,13997.77,19950],["2019-06-06",13997.77,14110.65,13978.95,13997.77,9860],["2019-06-07",13922.51,14355.24,13922.51,14336.42,20440],["2019-06-10",14148.28,14392.87,14054.21,14054.21,45490],["2019-06-11",14298.79,14298.79,13922.51,14223.54,17970],["2019-06-12",14223.54,14223.54,13922.51,14110.65,16720],["2019-06-13",14110.65,14110.65,13922.51,13922.51,4640],["2019-06-14",13997.77,14035.4,13922.51,13922.51,10290],["2019-06-17",13922.51,13922.51,13659.11,13677.93,15740],["2019-06-18",13677.93,13677.93,13320.46,13395.71,23090],["2019-06-19",13922.51,13922.51,13414.53,13433.34,18000],["2019-06-20",13546.23,13847.25,13508.6,13753.18,21720],["2019-06-21",13772.0,14073.02,13546.23,13884.88,37060],["2019-06-24",13809.63,13884.88,13734.37,13734.37,416310],["2019-06-25",13734.37,14073.02,13583.85,13696.74,6840],["2019-06-26",13772.0,14637.45,13772.0,14486.94,58390],["2019-06-27",14957.29,14957.29,14110.65,14279.98,20800],["2019-06-28",14110.65,14468.12,14035.4,14355.24,9710],["2019-07-01",14355.24,14675.08,13922.51,13922.51,55050],["2019-07-02",13922.51,13922.51,13734.37,13772.0,20920],["2019-07-03",13809.63,13809.63,13546.23,13696.74,37830],["2019-07-04",13696.74,13696.74,13602.67,13696.74,11120],["2019-07-05",13809.63,13997.77,13659.11,13772.0,25940],["2019-07-08",13960.14,13960.14,13772.0,13903.7,13690],["2019-07-09",13922.51,14073.02,13696.74,14073.02,12840],["2019-07-10",13734.37,13997.77,13696.74,13734.37,46370],["2019-07-11",13847.25,13922.51,13734.37,13809.63,3570],["2019-07-12",13884.88,14298.79,13847.25,14223.54,31870],["2019-07-15",15051.36,15051.36,14486.94,14637.45,79830],["2019-07-16",14675.08,15051.36,14223.54,14900.85,69480],["2019-07-17",15051.36,15352.39,14900.85,14976.11,81460],["2019-07-18",14976.11,15126.62,14599.82,14825.59,16000],["2019-07-19",14976.11,14976.11,14298.79,14581.01,44060],["2019-07-22",14581.01,14581.01,14016.58,14035.4,41740],["2019-07-23",14750.34,14750.34,14073.02,14110.65,33980],["2019-07-24",14336.42,14336.42,13734.37,13734.37,72440],["2019-07-25",13847.25,14110.65,13621.48,13772.0,122290],["2019-07-26",13922.51,14129.47,13734.37,14091.84,3210],["2019-07-29",14091.84,14091.84,13772.0,13960.14,5580],["2019-07-30",14148.28,14148.28,13734.37,13866.07,5230],["2019-07-31",13772.0,13922.51,13546.23,13734.37,13240],["2019-08-01",13621.48,13734.37,13358.08,13602.67,16400],["2019-08-02",13470.97,13546.23,12793.66,13245.2,37740],["2019-08-05",13245.2,13245.2,12643.14,12906.54,36210],["2019-08-06",12906.54,12906.54,12003.46,12041.09,77690],["2019-08-07",12229.23,12793.66,11965.83,12605.52,36750],["2019-08-08",12605.52,13395.71,12605.52,13282.83,53290],["2019-08-09",13169.94,13245.2,12981.8,13245.2,12660],["2019-08-12",13282.83,13282.83,12793.66,13132.31,11480],["2019-08-13",12981.8,13169.94,12756.03,12981.8,22600],["2019-08-14",13470.97,13470.97,12981.8,13019.43,21860],["2019-08-15",12680.77,13019.43,12680.77,12868.92,12970],["2019-08-16",13094.69,13094.69,12793.66,12906.54,3480],["2019-08-19",13094.69,13094.69,12756.03,13094.69,10310],["2019-08-20",12906.54,13132.31,12906.54,13094.69,14220],["2019-08-21",13094.69,13132.31,12756.03,12793.66,16710],["2019-08-22",12793.66,12793.66,12417.37,12680.77,19940],["2019-08-23",12680.77,12680.77,12567.89,12680.77,1530],["2019-08-26",12737.22,12793.66,12455.0,12680.77,9200],["2019-08-27",12756.03,12756.03,12492.63,12567.89,5270],["2019-08-28",12605.52,12605.52,12417.37,12549.07,8420],["2019-08-29",12417.37,12530.26,12266.86,12492.63,4650],["2019-08-30",12793.66,12793.66,12586.7,12718.4,25480],["2019-09-03",12774.84,12793.66,12567.89,12718.4,8970],["2019-09-04",12718.4,13358.08,12661.96,13358.08,75460],["2019-09-05",13470.97,13546.23,13358.08,13395.71,8410],["2019-09-06",13395.71,13395.71,13094.69,13395.71,2780],["2019-09-09",13395.71,13395.71,13057.06,13358.08,3030],["2019-09-10",13433.34,13433.34,12981.8,13169.94,8500],["2019-09-11",13169.94,13282.83,13094.69,13282.83,10170],["2019-09-12",13019.43,13395.71,13019.43,13094.69,5340],["2019-09-13",12887.73,13132.31,12793.66,12981.8,20660],["2019-09-16",12944.17,12981.8,12417.37,12981.8,11820],["2019-09-17",12981.8,13169.94,12455.0,12981.8,1450],["2019-09-18",12981.8,13132.31,12680.77,12793.66,4070],["2019-09-19",12906.54,13132.31,12793.66,13019.43,2530],["2019-09-20",13019.43,13057.06,12812.47,12981.8,2740],["2019-09-23",12981.8,12981.8,12643.14,12643.14,25550],["2019-09-24",13094.69,13094.69,12643.14,12868.92,7180],["2019-09-25",13000.61,13000.61,12643.14,12868.92,3090],["2019-09-26",12906.54,13019.43,12793.66,12944.17,6380],["2019-09-27",12944.17,13132.31,12549.07,12567.89,20620],["2019-09-30",12643.14,12944.17,12549.07,12567.89,16210],["2019-10-01",12868.92,12868.92,12266.86,12266.86,9440],["2019-10-02",12266.86,12266.86,11664.81,11664.81,50940],["2019-10-03",11476.66,12417.37,11476.66,12417.37,31790],["2019-10-04",12643.14,12774.84,12492.63,12718.4,20550],["2019-10-07",12718.4,13057.06,12605.52,12680.77,20220],["2019-10-08",12680.77,12793.66,12492.63,12793.66,14370],["2019-10-09",12793.66,12906.54,12567.89,12680.77,6640],["2019-10-10",12680.77,12680.77,12041.09,12041.09,28070],["2019-10-11",12248.05,12266.86,12041.09,12097.53,17610],["2019-10-14",12342.12,12342.12,12097.53,12304.49,17670],["2019-10-15",12342.12,12342.12,12172.79,12342.12,4270],["2019-10-16",12342.12,12342.12,11740.06,11777.69,53350],["2019-10-17",10987.49,11138.01,10968.68,10968.68,37330],["2019-10-18",10253.74,10535.95,10216.11,10460.7,38260],["2019-10-21",10046.78,10385.44,10046.78,10122.04,43690],["2019-10-22",10122.04,10122.04,9708.13,9783.39,50120],["2019-10-23",9614.06,9726.94,9407.1,9595.24,31080],["2019-10-24",9595.24,9595.24,9388.29,9519.99,39680],["2019-10-25",9708.13,10178.48,9670.5,10178.48,31750],["2019-10-28",10178.48,10667.65,10178.48,10423.07,10700],["2019-10-29",10498.33,10630.02,10347.81,10460.7,40480],["2019-10-30",10423.07,10460.7,10159.67,10347.81,8930],["2019-10-31",10745.8,10745.8,10347.81,10467.21,8180],["2019-11-01",9790.62,10268.21,9790.62,9949.82,5960],["2019-11-04",10308.01,10308.01,9551.83,9949.82,49670],["2019-11-05",9591.63,9949.82,9551.83,9910.02,7630],["2019-11-06",9910.02,10069.22,9631.42,9910.02,5840],["2019-11-07",9910.02,10029.42,9870.22,9910.02,2540],["2019-11-08",9949.82,9949.82,9830.42,9949.82,8610],["2019-11-11",10069.22,10069.22,9770.72,9949.82,8810],["2019-11-12",9949.82,9949.82,9850.32,9850.32,5220],["2019-11-13",9949.82,9949.82,9651.32,9910.02,7810],["2019-11-14",9910.02,9929.92,9750.82,9910.02,1900],["2019-11-15",9929.92,9929.92,9671.22,9870.22,509240],["2019-11-18",9870.22,9910.02,9551.83,9870.22,36280],["2019-11-19",9870.22,9870.22,9472.23,9730.92,38830],["2019-11-20",9730.92,9730.92,9352.83,9512.03,18030],["2019-11-21",9452.33,9452.33,9233.43,9313.03,5620],["2019-11-22",9313.03,9313.03,8676.24,8676.24,47010],["2019-11-25",8696.14,8696.14,8158.85,8318.05,19420],["2019-11-26",8318.05,8318.05,7920.06,7979.75,22970],["2019-11-27",7959.86,8536.94,7959.86,8536.94,27090],["2019-11-28",9054.34,9114.03,8835.44,9074.24,22770],["2019-11-29",9034.44,9074.24,8696.14,8954.84,6300],["2019-12-02",8954.84,8954.84,8556.84,8556.84,29930],["2019-12-03",8158.85,8755.84,7999.65,8755.84,53350],["2019-12-04",8755.84,8755.84,8318.05,8716.04,40310],["2019-12-05",8716.04,8716.04,8556.84,8676.24,1320],["2019-12-06",8676.24,8676.24,8318.05,8556.84,7610],["2019-12-09",8636.44,8915.04,8636.44,8755.84,10660],["2019-12-10",8755.84,8954.84,8755.84,8835.44,2030],["2019-12-11",8915.04,8915.04,8755.84,8795.64,13020],["2019-12-12",8795.64,9054.34,8795.64,9054.34,3460],["2019-12-13",9054.34,9392.63,8835.44,9392.63,18540],["2019-12-16",9392.63,9392.63,9153.83,9313.03,1270],["2019-12-17",9372.73,9372.73,9074.24,9273.23,13710],["2019-12-18",9193.63,9233.43,9153.83,9233.43,15980],["2019-12-19",9193.63,9233.43,8994.64,9233.43,10910],["2019-12-20",9253.33,9273.23,9253.33,9273.23,420],["2019-12-23",9273.23,9273.23,9153.83,9233.43,9270],["2019-12-24",9153.83,9273.23,9153.83,9273.23,1080],["2019-12-25",9412.53,9412.53,9153.83,9233.43,3940],["2019-12-26",9631.42,9631.42,8954.84,9153.83,3430],["2019-12-27",9452.33,9452.33,9153.83,9273.23,310],["2019-12-30",9352.83,9352.83,8954.84,9213.53,4670],["2019-12-31",8775.74,9273.23,8775.74,9233.43,22770],["2020-01-02",9233.43,9233.43,9213.53,9233.43,380],["2020-01-03",9233.43,9273.23,9114.03,9153.83,2870],["2020-01-06",9193.63,9193.63,8755.84,9054.34,4900],["2020-01-07",8954.84,8994.64,8954.84,8994.64,880],["2020-01-08",9273.23,9273.23,8835.44,8915.04,2100],["2020-01-09",8954.84,8994.64,8875.24,8875.24,410],["2020-01-10",8994.64,8994.64,8755.84,8994.64,4110],["2020-01-13",9054.34,9054.34,8994.64,8994.64,210],["2020-01-14",8616.54,8915.04,8596.64,8915.04,410],["2020-01-15",8915.04,8915.04,8357.85,8357.85,18090],["2020-01-16",8437.45,8556.84,8357.85,8437.45,33680],["2020-01-17",8517.05,8775.74,8357.85,8437.45,18940],["2020-01-20",8357.85,8477.25,8357.85,8477.25,6930],["2020-01-21",8556.84,8735.94,8437.45,8735.94,2690],["2020-01-22",8735.94,9114.03,8556.84,9114.03,4040],["2020-01-30",9153.83,9153.83,8954.84,8954.84,1120],["2020-01-31",8357.85,9293.13,8357.85,8954.84,9040],["2020-02-03",8457.35,8457.35,8337.95,8337.95,13760],["2020-02-04",8337.95,8556.84,7999.65,7999.65,1600],["2020-02-05",8357.85,8357.85,7959.86,8357.85,2100],["2020-02-06",8357.85,8517.05,8318.05,8437.45,21910],["2020-02-07",8556.84,8696.14,8437.45,8676.24,29540],["2020-02-10",8676.24,8676.24,8357.85,8556.84,9660],["2020-02-11",8755.84,8755.84,8397.65,8556.84,1850],["2020-02-12",8616.54,8636.44,8357.85,8517.05,32830],["2020-02-13",8517.05,8536.94,8357.85,8536.94,24690],["2020-02-14",8556.84,8556.84,8357.85,8517.05,10730],["2020-02-17",8517.05,8517.05,8357.85,8477.25,39900],["2020-02-18",8477.25,8477.25,8318.05,8397.65,3010],["2020-02-19",7979.75,8517.05,7979.75,8517.05,3960],["2020-02-20",8616.54,8616.54,8377.75,8477.25,11100],["2020-02-21",8477.25,8477.25,8357.85,8477.25,24650],["2020-02-24",8357.85,8357.85,7959.86,8178.75,57920],["2020-02-25",7641.46,8178.75,7641.46,8119.05,9230],["2020-02-26",8119.05,8119.05,7661.36,8079.25,5870],["2020-02-27",8039.45,8039.45,7959.86,7959.86,8360],["2020-02-28",7880.26,7920.06,7561.86,7920.06,16050],["2020-03-02",7880.26,7920.06,7402.67,7402.67,10140],["2020-03-03",7561.86,7760.86,7362.87,7760.86,8430],["2020-03-04",7800.66,7800.66,7561.86,7701.16,2540],["2020-03-05",7681.26,7701.16,7561.86,7681.26,13930],["2020-03-06",7681.26,8119.05,7681.26,8019.55,30060],["2020-03-09",7502.16,7721.06,7462.36,7641.46,27460],["2020-03-10",7223.57,7522.06,7223.57,7283.27,5150],["2020-03-11",7541.96,7541.96,7163.87,7462.36,3160],["2020-03-12",7462.36,7462.36,7084.27,7163.87,34920],["2020-03-13",7163.87,7163.87,6666.38,7163.87,7660],["2020-03-16",7163.87,7323.07,7163.87,7323.07,3100],["2020-03-17",6825.58,7243.47,6825.58,7223.57,830],["2020-03-18",7323.07,7561.86,7163.87,7223.57,5350],["2020-03-19",6745.98,7342.97,6745.98,7243.47,1940],["2020-03-20",7541.96,7561.86,6964.87,7203.67,24500],["2020-03-23",6765.88,7223.57,6765.88,7104.17,40980],["2020-03-24",7124.07,7124.07,6646.48,7084.27,1430],["2020-03-25",6785.78,7124.07,6765.88,6885.27,3240],["2020-03-26",6805.68,6964.87,6805.68,6964.87,16400],["2020-03-27",7044.47,7044.47,6765.88,7004.67,15470],["2020-03-30",7044.47,7064.37,6765.88,7064.37,11390],["2020-03-31",7084.27,7084.27,6825.58,6964.87,750],["2020-04-01",6487.28,7064.37,6487.28,6964.87,2130],["2020-04-03",6964.87,6964.87,6885.27,6964.87,1260],["2020-04-06",6964.87,7163.87,6885.27,7163.87,25060],["2020-04-07",7163.87,7203.67,6745.98,7163.87,5190],["2020-04-08",7084.27,7661.36,6964.87,7661.36,31060],["2020-04-09",7959.86,7999.65,7641.46,7840.46,18750],["2020-04-10",7959.86,7979.75,7303.17,7561.86,7060],["2020-04-13",7362.87,7561.86,7084.27,7124.07,50210],["2020-04-14",7402.67,7402.67,7004.67,7362.87,14100],["2020-04-15",7362.87,7522.06,7163.87,7442.46,10050],["2020-04-16",7442.46,7860.36,7323.07,7800.66,39460],["2020-04-17",7840.46,8079.25,7840.46,7959.86,152640],["2020-04-20",8258.35,8258.35,7880.26,7999.65,183330],["2020-04-21",7999.65,7999.65,7442.46,7641.46,16790],["2020-04-22",7641.46,7760.86,7402.67,7721.06,119374],["2020-04-23",7362.87,7641.46,7203.67,7641.46,206436],["2020-04-24",7522.06,7522.06,7323.07,7522.06,8480],["2020-04-27",7482.26,7561.86,7362.87,7561.86,18510],["2020-04-28",7561.86,7621.56,7402.67,7402.67,11900],["2020-04-29",7442.46,7442.46,7104.17,7323.07,37020],["2020-05-04",7323.07,7323.07,6845.48,7163.87,16540],["2020-05-05",6964.87,7163.87,6964.87,7163.87,8400],["2020-05-06",7163.87,7223.57,6686.28,6984.77,18280],["2020-05-07",6964.87,7104.17,6646.48,6925.07,92730],["2020-05-08",7143.97,7402.67,7004.67,7362.87,56170],["2020-05-11",7561.86,7860.36,7561.86,7860.36,58470],["2020-05-12",8397.65,8397.65,8397.65,8397.65,89290],["2020-05-13",8974.74,8974.74,8755.84,8974.74,134770],["2020-05-14",8636.44,9472.23,8636.44,8974.74,77320],["2020-05-15",8596.64,8755.84,8397.65,8397.65,63080],["2020-05-18",7840.46,8676.24,7840.46,8218.55,61730],["2020-05-19",8676.24,8676.24,8059.35,8556.84,42610],["2020-05-20",8556.84,9153.83,8556.84,9153.83,85700],["2020-05-21",9790.62,9790.62,9790.62,9790.62,35780],["2020-05-22",10467.21,10467.21,9870.22,10148.82,407260],["2020-05-25",10069.22,10148.82,9750.82,9949.82,85810],["2020-05-26",10148.82,10148.82,9949.82,9989.62,47160],["2020-05-27",10109.02,10109.02,9810.52,9830.42,95510],["2020-05-28",10148.82,10148.82,9711.02,9870.22,49270],["2020-05-29",10069.22,10069.22,9750.82,9790.62,55470],["2020-06-01",9949.82,10109.02,9750.82,10029.42,76640],["2020-06-02",10049.32,10069.22,9870.22,9929.92,38580],["2020-06-03",9949.82,9949.82,9691.12,9830.42,34630],["2020-06-04",9890.12,9890.12,9711.02,9711.02,60340],["2020-06-05",9711.02,10188.61,9651.32,10128.92,71080],["2020-06-08",9989.62,10467.21,9989.62,10347.81,88540],["2020-06-09",10546.81,10546.81,10268.21,10268.21,67220],["2020-06-10",10148.82,10188.61,9949.82,10109.02,57730],["2020-06-11",10029.42,10148.82,9870.22,9870.22,57390],["2020-06-12",9551.83,9631.42,9233.43,9273.23,80890],["2020-06-15",9492.13,9492.13,8954.84,8954.84,53910],["2020-06-16",8954.84,9332.93,8954.84,9273.23,23550],["2020-06-17",9273.23,9512.03,9153.83,9233.43,7110],["2020-06-18",9193.63,9193.63,8954.84,9074.24,44710],["2020-06-19",9074.24,9332.93,9074.24,9332.93,29660],["2020-06-22",9492.13,9512.03,9352.83,9472.23,23550],["2020-06-23",9512.03,9512.03,9273.23,9432.43,5690],["2020-06-24",9193.63,9313.03,9173.73,9173.73,16080],["2020-06-25",9034.44,9173.73,8994.64,9074.24,9830],["2020-06-26",9074.24,9153.83,9034.44,9074.24,4460],["2020-06-29",8994.64,9153.83,8576.74,8576.74,38350],["2020-06-30",8576.74,8716.04,8576.74,8636.44,37140],["2020-07-01",8397.65,8755.84,8278.25,8755.84,7070],["2020-07-02",8755.84,8954.84,8755.84,8954.84,9400],["2020-07-03",8954.84,8954.84,8596.64,8835.44,8450],["2020-07-06",8835.44,8954.84,8795.64,8795.64,12050],["2020-07-07",8755.84,9233.43,8755.84,8875.24,7830],["2020-07-08",8994.64,9074.24,8994.64,9014.54,1530],["2020-07-09",9273.23,9591.63,9153.83,9472.23,53070],["2020-07-10",9472.23,9929.92,9392.63,9929.92,80910],["2020-07-13",9870.22,10347.81,9870.22,10168.72,45080],["2020-07-14",10168.72,10865.2,10148.82,10865.2,274470],["2020-07-15",11621.39,11621.39,11581.59,11621.39,218530],["2020-07-16",12417.37,12417.37,12417.37,12417.37,83590],["2020-07-17",13273.06,13273.06,12656.17,12735.77,335000],["2020-07-20",11979.58,12656.17,11860.18,11860.18,146080],["2020-07-21",11860.18,11939.78,11104.0,11422.39,59210],["2020-07-22",11422.39,11820.39,11342.79,11362.69,72790],["2020-07-23",11362.69,11462.19,10586.61,11104.0,64270],["2020-07-24",10984.6,11143.8,10327.91,10984.6,123160],["2020-07-27",10228.41,10745.8,10228.41,10228.41,123530],["2020-07-28",9591.63,10924.9,9591.63,10924.9,90630],["2020-07-29",11104.0,11104.0,10427.41,10745.8,125430],["2020-07-30",10984.6,11064.2,10666.21,10745.8,78610],["2020-07-31",10546.81,10725.91,10546.81,10666.21,65400],["2020-08-03",10666.21,11402.49,10666.21,11402.49,159220],["2020-08-04",11541.79,11939.78,11541.79,11601.49,227730],["2020-08-05",12389.51,12389.51,12389.51,12389.51,398870],["2020-08-06",13133.76,13221.32,12871.09,13221.32,374680],["2020-08-07",14096.9,14140.68,14053.12,14140.68,167910],["2020-08-10",15103.83,15103.83,15103.83,15103.83,171090],["2020-08-11",16154.53,16154.53,14053.12,14053.12,681350],["2020-08-12",13571.55,14272.02,13308.88,13571.55,197550],["2020-08-13",13483.99,14184.46,13483.99,14053.12,107940],["2020-08-14",14053.12,14403.36,13659.11,14140.68,134880],["2020-08-17",14009.35,14096.9,13571.55,13571.55,147820],["2020-08-18",13527.77,13921.79,13527.77,13702.89,51790],["2020-08-19",13571.55,13790.45,13483.99,13615.33,49200],["2020-08-20",13440.22,13571.55,13133.76,13133.76,102780],["2020-08-21",12958.64,13483.99,12958.64,13308.88,61250],["2020-08-24",13527.77,13571.55,13133.76,13177.54,140700],["2020-08-25",13308.88,13308.88,13133.76,13177.54,99100],["2020-08-26",13177.54,13659.11,13089.98,13659.11,119360],["2020-08-27",13659.11,14272.02,13659.11,14184.46,252860],["2020-08-28",14272.02,14447.14,13878.01,14009.35,196760],["2020-08-31",13659.11,13834.23,13571.55,13659.11,123070],["2020-09-01",13834.23,13834.23,13133.76,13483.99,102370],["2020-09-03",13396.44,13834.23,13396.44,13483.99,68790],["2020-09-04",13221.32,13440.22,13221.32,13308.88,67550],["2020-09-07",13308.88,14009.35,13308.88,13571.55,175460],["2020-09-08",13571.55,13659.11,13440.22,13440.22,52450],["2020-09-09",13352.66,13659.11,13352.66,13483.99,86450],["2020-09-10",13571.55,13571.55,13396.44,13440.22,48770],["2020-09-11",13440.22,13921.79,13396.44,13659.11,88120],["2020-09-14",13921.79,13921.79,13659.11,13834.23,175070],["2020-09-15",14009.35,14009.35,13659.11,13834.23,88950],["2020-09-16",13834.23,13834.23,13571.55,13746.67,31440],["2020-09-17",13527.77,13746.67,13483.99,13571.55,119120],["2020-09-18",13527.77,13571.55,13483.99,13527.77,61220],["2020-09-21",13483.99,13834.23,13483.99,13615.33,58120],["2020-09-22",13659.11,13659.11,13440.22,13483.99,46120],["2020-09-23",13571.55,13571.55,13396.44,13396.44,73480],["2020-09-24",13483.99,13483.99,13308.88,13352.66,82910],["2020-09-25",13396.44,13396.44,13221.32,13308.88,69820],["2020-09-28",13221.32,13308.88,13133.76,13133.76,72420],["2020-09-29",13221.32,13308.88,13133.76,13133.76,40080],["2020-09-30",13133.76,13133.76,12214.4,12389.51,628460],["2020-10-01",12389.51,12827.31,12389.51,12827.31,170310],["2020-10-02",12827.31,12827.31,11951.72,12345.74,332280],["2020-10-05",12345.74,12433.29,12301.96,12389.51,155030],["2020-10-06",12389.51,12652.19,12258.18,12564.63,258900],["2020-10-07",12608.41,12608.41,12389.51,12389.51,114550],["2020-10-08",12389.51,12433.29,12258.18,12258.18,120450],["2020-10-09",12345.74,12520.85,12258.18,12433.29,120160],["2020-10-12",12301.96,12345.74,12170.62,12214.4,116030],["2020-10-13",12258.18,12258.18,12083.06,12126.84,61540],["2020-10-14",12126.84,12126.84,11645.27,11732.83,166150],["2020-10-15",11732.83,11732.83,11207.48,11295.03,153350],["2020-10-16",11338.81,11338.81,10857.24,10857.24,148460],["2020-10-19",10857.24,10944.8,10507.01,10813.46,152620],["2020-10-20",10813.46,10857.24,10594.57,10813.46,92780],["2020-10-21",10682.13,11557.71,10594.57,11557.71,90990],["2020-10-22",12345.74,12345.74,11820.39,11951.72,181360],["2020-10-23",11951.72,11951.72,11557.71,11776.61,108580],["2020-10-26",11382.59,11557.71,11382.59,11470.15,81850],["2020-10-27",11382.59,11382.59,11032.36,11119.92,48780],["2020-10-28",10725.91,11295.03,10725.91,10769.68,60570],["2020-10-29",10682.13,11207.48,10550.79,10857.24,82450],["2020-10-30",11119.92,11119.92,10769.68,10857.24,21610],["2020-11-02",10682.13,10944.8,10682.13,10769.68,19670],["2020-11-03",11207.48,11207.48,10813.46,10944.8,36400],["2020-11-04",10944.8,11470.15,10944.8,11470.15,66020],["2020-11-05",11032.36,11382.59,11032.36,11207.48,31280],["2020-11-06",11382.59,11382.59,11076.14,11163.7,21740],["2020-11-09",11207.48,11382.59,11163.7,11295.03,66170],["2020-11-10",11382.59,11470.15,11338.81,11338.81,90110],["2020-11-11",11382.59,11382.59,11119.92,11207.48,29740],["2020-11-12",11207.48,11382.59,10944.8,11251.26,52510],["2020-11-13",11032.36,11295.03,11032.36,11251.26,39280],["2020-11-16",11251.26,11251.26,10988.58,11032.36,65970],["2020-11-17",11032.36,11032.36,10944.8,10988.58,54320],["2020-11-18",10988.58,11207.48,10988.58,11163.7,40100],["2020-11-19",11119.92,11645.27,11032.36,11470.15,132410],["2020-11-20",11470.15,11470.15,11251.26,11338.81,31680],["2020-11-23",11338.81,11382.59,11207.48,11295.03,37810],["2020-11-24",11426.37,11426.37,11119.92,11295.03,31620],["2020-11-25",11295.03,11382.59,11076.14,11076.14,23280],["2020-11-26",11207.48,11251.26,11076.14,11163.7,21430],["2020-11-27",11163.7,11295.03,11119.92,11119.92,36770],["2020-11-30",11207.48,11382.59,11119.92,11382.59,155930],["2020-12-01",10682.13,11382.59,10682.13,11382.59,72350],["2020-12-02",11119.92,11382.59,11032.36,11119.92,56110],["2020-12-03",11295.03,11295.03,11032.36,11163.7,32020],["2020-12-04",11119.92,11207.48,11032.36,11207.48,75290],["2020-12-07",11295.03,11295.03,11032.36,11163.7,46470],["2020-12-08",11207.48,11207.48,11076.14,11076.14,35850],["2020-12-09",11207.48,11382.59,11076.14,11295.03,130050],["2020-12-10",11382.59,11382.59,11163.7,11163.7,103400],["2020-12-11",11207.48,11295.03,11163.7,11207.48,56390],["2020-12-14",11207.48,11382.59,11207.48,11338.81,92650],["2020-12-15",11338.81,11338.81,11119.92,11163.7,86050],["2020-12-16",11251.26,11295.03,11119.92,11207.48,81290],["2020-12-17",11076.14,11251.26,11076.14,11163.7,91840],["2020-12-18",11163.7,11251.26,11119.92,11251.26,122320],["2020-12-21",11251.26,11995.5,11251.26,11995.5,312680],["2020-12-22",12564.63,12564.63,11995.5,12170.62,192960],["2020-12-23",12258.18,12433.29,12170.62,12258.18,176990],["2020-12-24",11645.27,12039.28,11601.49,11776.61,208650],["2020-12-25",11645.27,11995.5,11645.27,11907.94,59980],["2020-12-28",11951.72,11951.72,11732.83,11732.83,127950],["2020-12-29",11820.39,11995.5,11470.15,11995.5,100920],["2020-12-30",11995.5,12083.06,11820.39,11995.5,134150],["2020-12-31",11995.5,12827.31,11995.5,12827.31,764360],["2021-01-04",13659.11,13659.11,13046.2,13089.98,199400],["2021-01-05",13046.2,13483.99,12695.97,13221.32,252600],["2021-01-06",13133.76,13396.44,12827.31,13133.76,455900],["2021-01-07",13133.76,13483.99,12783.53,13308.88,302300],["2021-01-08",13396.44,13440.22,13046.2,13221.32,201800],["2021-01-11",13308.88,13396.44,13089.98,13396.44,276900],["2021-01-12",14009.35,14009.35,13483.99,13746.67,247100],["2021-01-13",13746.67,13834.23,13221.32,13221.32,179900],["2021-01-14",13133.76,13308.88,13133.76,13308.88,251000],["2021-01-15",13396.44,13527.77,13089.98,13133.76,214900],["2021-01-18",13133.76,13308.88,12958.64,13221.32,139500],["2021-01-19",13221.32,13352.66,12301.96,12433.29,166800],["2021-01-20",12258.18,12389.51,11645.27,12214.4,189200],["2021-01-21",12258.18,12608.41,12083.06,12083.06,71400],["2021-01-22",12083.06,12608.41,12083.06,12258.18,136400],["2021-01-25",12520.85,12520.85,12258.18,12258.18,80100],["2021-01-26",12258.18,12258.18,11820.39,11907.94,105700],["2021-01-27",11689.05,11776.61,11119.92,11163.7,149500],["2021-01-28",10419.45,10944.8,10419.45,10419.45,127300],["2021-01-29",9762.76,10682.13,9762.76,10682.13,321950],["2021-02-01",10244.33,10944.8,10156.78,10156.78,44500],["2021-02-02",10156.78,10507.01,9894.1,10507.01,412750],["2021-02-03",10069.22,10857.24,10069.22,10769.68,66500],["2021-02-04",10813.46,11032.36,10769.68,10813.46,326600],["2021-02-05",10901.02,10901.02,10769.68,10857.24,43100],["2021-02-08",10682.13,10857.24,10288.11,10331.89,50900],["2021-02-09",10375.67,10725.91,10375.67,10725.91,33000],["2021-02-17",10725.91,10901.02,10419.45,10813.46,35100],["2021-02-18",10944.8,11557.71,10769.68,11557.71,454900],["2021-02-19",11732.83,12345.74,11732.83,12170.62,181800],["2021-02-22",12958.64,12958.64,12126.84,12170.62,118500],["2021-02-23",11995.5,12083.06,11557.71,12039.28,109300],["2021-02-24",12039.28,12083.06,11470.15,11645.27,83400],["2021-02-25",11645.27,12083.06,11470.15,12039.28,139956],["2021-02-26",12039.28,12039.28,11907.94,12039.28,37500],["2021-03-01",11995.5,12083.06,11907.94,11995.5,49600],["2021-03-02",11995.5,11995.5,11864.16,11907.94,176100],["2021-03-03",11907.94,12608.41,11907.94,12477.07,96400],["2021-03-04",13133.76,13133.76,12433.29,12433.29,132700],["2021-03-05",11951.72,12389.51,11951.72,12345.74,31800],["2021-03-08",12389.51,12389.51,12083.06,12258.18,47700],["2021-03-09",12258.18,12258.18,12039.28,12214.4,58500],["2021-03-10",12258.18,12258.18,12126.84,12258.18,48900],["2021-03-11",12345.74,12345.74,12083.06,12083.06,45800],["2021-03-12",12258.18,12258.18,12083.06,12083.06,26900],["2021-03-15",12170.62,12170.62,11995.5,12170.62,72900],["2021-03-16",12083.06,12433.29,12083.06,12433.29,131400],["2021-03-17",12433.29,12695.97,12258.18,12433.29,80800],["2021-03-18",12695.97,12827.31,12477.07,12564.63,177700],["2021-03-19",12564.63,12608.41,12477.07,12520.85,55000],["2021-03-22",12652.19,12695.97,12258.18,12258.18,59700],["2021-03-23",12258.18,12433.29,11995.5,12170.62,148600],["2021-03-24",11820.39,12170.62,11820.39,11820.39,30900],["2021-03-25",11951.72,11951.72,11557.71,11907.94,39000],["2021-03-26",11907.94,11907.94,11470.15,11557.71,60400],["2021-03-29",11557.71,12170.62,11557.71,11864.16,32100],["2021-03-30",11864.16,11864.16,11689.05,11776.61,20900],["2021-03-31",11207.48,11645.27,11207.48,11557.71,78900],["2021-04-01",11557.71,11689.05,11338.81,11470.15,83300],["2021-04-02",11470.15,11820.39,11470.15,11557.71,37800],["2021-04-05",11820.39,11820.39,11557.71,11732.83,44500],["2021-04-06",11689.05,11732.83,11470.15,11645.27,53800],["2021-04-07",11645.27,11645.27,11470.15,11557.71,61900],["2021-04-08",11645.27,11645.27,11513.93,11513.93,21600],["2021-04-09",11557.71,11732.83,11513.93,11601.49,42200],["2021-04-12",11645.27,11732.83,11601.49,11689.05,88600],["2021-04-13",11732.83,11776.61,11513.93,11689.05,78000],["2021-04-14",11689.05,11732.83,11645.27,11732.83,61100],["2021-04-15",12083.06,12083.06,11645.27,11776.61,41700],["2021-04-16",11776.61,11776.61,11207.48,11382.59,72100],["2021-04-19",11382.59,11382.59,11207.48,11338.81,44100],["2021-04-20",11470.15,11470.15,11295.03,11382.59,25600],["2021-04-22",11470.15,11470.15,11119.92,11119.92,34300],["2021-04-23",10988.58,11207.48,10988.58,11119.92,38300],["2021-04-26",11382.59,11382.59,11119.92,11207.48,37100],["2021-04-27",11207.48,11513.93,11119.92,11295.03,45800],["2021-04-28",11119.92,11295.03,11119.92,11207.48,12400],["2021-04-29",11207.48,11207.48,11119.92,11207.48,39300],["2021-05-04",11207.48,11207.48,11032.36,11076.14,15500],["2021-05-05",10988.58,11207.48,10988.58,11119.92,21500],["2021-05-06",11251.26,11251.26,10988.58,11032.36,22800],["2021-05-07",10988.58,11032.36,10769.68,10944.8,50500],["2021-05-10",10944.8,10944.8,10507.01,10682.13,49800],["2021-05-11",10156.78,10682.13,10156.78,10463.23,71600],["2021-05-12",10507.01,10857.24,10507.01,10857.24,37900],["2021-05-13",10901.02,10901.02,10769.68,10769.68,34000],["2021-05-14",10594.57,10769.68,10594.57,10682.13,14300],["2021-05-17",10682.13,10769.68,10507.01,10507.01,34300],["2021-05-18",10507.01,10507.01,10331.89,10507.01,40600],["2021-05-19",10419.45,10419.45,10331.89,10331.89,29300],["2021-05-20",10200.55,10244.33,9981.66,10069.22,60200],["2021-05-21",9894.1,10769.68,9894.1,10725.91,111200],["2021-05-24",11032.36,11032.36,10725.91,10725.91,31000],["2021-05-25",10725.91,10769.68,10507.01,10507.01,37500],["2021-05-26",10244.33,10507.01,10244.33,10419.45,44000],["2021-05-27",10507.01,10507.01,10244.33,10244.33,23700],["2021-05-28",10156.78,10419.45,10156.78,10244.33,30500],["2021-05-31",10244.33,10331.89,10156.78,10244.33,21700],["2021-06-01",10244.33,10331.89,10244.33,10331.89,19800],["2021-06-02",10375.67,10375.67,9631.42,10331.89,22900],["2021-06-03",10507.01,10944.8,10375.67,10857.24,114200],["2021-06-04",11032.36,11032.36,10725.91,10769.68,69500],["2021-06-07",10944.8,11295.03,10944.8,11207.48,125100],["2021-06-08",11207.48,11207.48,10944.8,11076.14,69100],["2021-06-09",10682.13,11032.36,10682.13,10901.02,47200],["2021-06-10",10769.68,11645.27,10594.57,11645.27,192500],["2021-06-11",11995.5,12083.06,11295.03,11295.03,218900],["2021-06-14",11382.59,11645.27,11295.03,11295.03,91900],["2021-06-15",11207.48,11645.27,11207.48,11382.59,97700],["2021-06-16",11513.93,11513.93,10944.8,11295.03,55100],["2021-06-17",10944.8,11907.94,10944.8,11864.16,233700],["2021-06-18",12039.28,12039.28,11689.05,11776.61,109700],["2021-06-21",11470.15,11645.27,11470.15,11513.93,66100],["2021-06-22",11513.93,11557.71,11338.81,11470.15,82700],["2021-06-23",11470.15,11557.71,11338.81,11470.15,51300],["2021-06-24",11601.49,11601.49,11295.03,11295.03,77700],["2021-06-25",11382.59,11557.71,11295.03,11470.15,45900],["2021-06-28",11470.15,11470.15,11295.03,11382.59,25800],["2021-06-29",11470.15,11645.27,11382.59,11513.93,66900],["2021-06-30",11513.93,11557.71,11382.59,11382.59,36600],["2021-07-01",11207.48,11251.26,11076.14,11207.48,47900],["2021-07-02",11032.36,11295.03,11032.36,11119.92,59900],["2021-07-05",11207.48,11207.48,10944.8,10944.8,47100],["2021-07-06",10725.91,10901.02,10594.57,10594.57,56700],["2021-07-07",10594.57,10857.24,10507.01,10507.01,37600],["2021-07-08",10331.89,10507.01,10331.89,10375.67,34600],["2021-07-09",10331.89,10331.89,10113.0,10113.0,54400],["2021-07-12",10069.22,10069.22,9456.31,9631.42,56300],["2021-07-13",9631.42,10244.33,9631.42,10069.22,12600],["2021-07-14",10069.22,10244.33,9762.76,10025.44,12200],["2021-07-15",9937.88,10113.0,9894.1,10113.0,3900],["2021-07-16",10156.78,10156.78,9981.66,10113.0,25600],["2021-07-19",9981.66,9981.66,9456.31,9762.76,37700],["2021-07-20",9762.76,9894.1,9631.42,9894.1,11500],["2021-07-21",9981.66,10069.22,9937.88,9937.88,12500],["2021-07-22",10113.0,10244.33,9981.66,10200.55,30500],["2021-07-23",10200.55,10244.33,10113.0,10113.0,7400],["2021-07-26",9718.98,10069.22,9718.98,9981.66,9100],["2021-07-27",9981.66,10156.78,9894.1,10156.78,58200],["2021-07-28",10244.33,10331.89,10113.0,10156.78,51600],["2021-07-29",10200.55,10244.33,10069.22,10069.22,22900],["2021-07-30",10069.22,10156.78,9981.66,10113.0,46000],["2021-08-02",10288.11,10288.11,9937.88,9981.66,40100],["2021-08-03",9806.54,10069.22,9806.54,9981.66,60700],["2021-08-04",9981.66,9981.66,9850.32,9981.66,56200],["2021-08-05",9894.1,10244.33,9894.1,10156.78,48000],["2021-08-06",10288.11,10288.11,10156.78,10156.78,82300],["2021-08-09",10156.78,10156.78,10069.22,10156.78,64000],["2021-08-10",10156.78,10419.45,10113.0,10331.89,67700],["2021-08-11",10375.67,10944.8,10375.67,10857.24,122200],["2021-08-12",10857.24,10857.24,10419.45,10638.35,81500],["2021-08-13",10594.57,10725.91,10419.45,10594.57,94600],["2021-08-16",10813.46,11207.48,10769.68,11076.14,252600],["2021-08-17",11119.92,11338.81,11032.36,11207.48,132500],["2021-08-18",11207.48,11295.03,11032.36,11032.36,59200],["2021-08-19",10857.24,11295.03,10857.24,11163.7,122700],["2021-08-20",10857.24,11295.03,10769.68,10857.24,153500],["2021-08-23",10901.02,10901.02,10419.45,10507.01,72700],["2021-08-24",10507.01,10507.01,10331.89,10419.45,89900],["2021-08-25",10331.89,10419.45,10244.33,10375.67,55600],["2021-08-26",10375.67,10682.13,10244.33,10419.45,55800],["2021-08-27",10331.89,10594.57,10331.89,10550.79,44800],["2021-08-30",10638.35,11251.26,10594.57,11251.26,190600],["2021-08-31",11382.59,11470.15,11295.03,11338.81,239400],["2021-09-01",11338.81,11338.81,11032.36,11207.48,69400],["2021-09-06",11470.15,11951.72,11470.15,11951.72,426000],["2021-09-07",12214.4,12214.4,11470.15,11601.49,204400],["2021-09-08",11295.03,11601.49,11251.26,11470.15,103400],["2021-09-09",11382.59,11557.71,11163.7,11557.71,118700],["2021-09-10",11820.39,11951.72,11470.15,11470.15,86200],["2021-09-13",11470.15,11645.27,11207.48,11338.81,135500],["2021-09-14",11382.59,11557.71,11163.7,11207.48,106100],["2021-09-15",11076.14,11382.59,10944.8,11295.03,109800],["2021-09-16",11470.15,11557.71,11251.26,11251.26,82900],["2021-09-17",11251.26,11470.15,11251.26,11295.03,70500],["2021-09-20",11382.59,11382.59,11251.26,11338.81,78200],["2021-09-21",11338.81,11338.81,11032.36,11207.48,79900],["2021-09-22",11207.48,11820.39,11076.14,11820.39,229700],["2021-09-23",12214.4,12214.4,11820.39,11820.39,269200],["2021-09-24",11776.61,11776.61,11382.59,11470.15,77800],["2021-09-27",11426.37,11470.15,11163.7,11163.7,73900],["2021-09-28",11295.03,11295.03,11032.36,11251.26,57100],["2021-09-29",11251.26,11251.26,11076.14,11076.14,69800],["2021-09-30",11119.92,11382.59,11076.14,11076.14,76200],["2021-10-01",11119.92,11295.03,11119.92,11207.48,187039],["2021-10-04",11207.48,11645.27,11163.7,11470.15,116600],["2021-10-05",11557.71,11689.05,11513.93,11557.71,67800],["2021-10-06",11557.71,11601.49,11338.81,11426.37,53500],["2021-10-07",11295.03,11557.71,11295.03,11513.93,67300],["2021-10-08",11601.49,11820.39,11601.49,11689.05,174000],["2021-10-11",11820.39,11907.94,11732.83,11776.61,152600],["2021-10-12",11776.61,11820.39,11557.71,11645.27,75200],["2021-10-13",11820.39,11820.39,11426.37,11645.27,73400],["2021-10-14",11645.27,11645.27,11470.15,11513.93,46400],["2021-10-15",11382.59,11601.49,11382.59,11470.15,72200],["2021-10-18",11557.71,11645.27,11426.37,11426.37,42200],["2021-10-19",11426.37,11426.37,11338.81,11382.59,34100],["2021-10-20",11338.81,11470.15,11295.03,11382.59,77900],["2021-10-21",11295.03,11820.39,11295.03,11776.61,131100],["2021-10-22",11470.15,11907.94,11470.15,11732.83,82700],["2021-10-25",11732.83,12258.18,11732.83,11995.5,156100],["2021-10-26",11951.72,12126.84,11732.83,11864.16,110700],["2021-10-27",11864.16,12652.19,11864.16,12652.19,578400],["2021-10-28",12783.53,13440.22,12783.53,13177.54,485000],["2021-10-29",13221.32,13396.44,12958.64,13308.88,225200],["2021-11-01",13046.2,13571.55,12652.19,13308.88,492600],["2021-11-02",13352.66,14009.35,13133.76,14009.35,379200],["2021-11-03",14009.35,14184.46,13046.2,13221.32,198000],["2021-11-04",13046.2,14140.68,12958.64,14140.68,371500],["2021-11-05",14709.81,15103.83,14140.68,14972.49,479400],["2021-11-08",15060.05,15410.28,14622.25,15016.27,353200],["2021-11-09",15016.27,15016.27,14009.35,14797.37,231900],["2021-11-10",14534.7,15060.05,14534.7,14797.37,245400],["2021-11-11",14972.49,15147.6,14622.25,15060.05,316000],["2021-11-12",15060.05,16110.75,14797.37,15891.85,312800],["2021-11-15",16198.31,16198.31,15278.94,15585.4,224900],["2021-11-16",15585.4,15585.4,15060.05,15191.38,249300],["2021-11-17",15016.27,15497.84,14709.81,15322.72,256400],["2021-11-18",15322.72,15760.51,14972.49,15016.27,145300],["2021-11-19",14972.49,14972.49,14096.9,14359.58,363900],["2021-11-22",13878.01,14622.25,13396.44,13396.44,271100],["2021-11-23",13221.32,14184.46,13221.32,14096.9,124000],["2021-11-24",14359.58,15060.05,14359.58,14884.93,401800],["2021-11-25",15060.05,15322.72,14709.81,14709.81,200600],["2021-11-26",14972.49,15016.27,14709.81,14884.93,224100],["2021-11-29",14184.46,14884.93,14184.46,14841.15,276600],["2021-11-30",14403.36,15760.51,14403.36,15235.16,610500],["2021-12-01",15235.16,15935.63,14972.49,15235.16,121200],["2021-12-02",15760.51,15760.51,15235.16,15497.84,318400],["2021-12-03",15629.18,15629.18,14447.14,14622.25,256000],["2021-12-06",14622.25,14622.25,13659.11,13746.67,219900],["2021-12-07",14184.46,14447.14,13834.23,14447.14,101000],["2021-12-08",14972.49,14972.49,14272.02,14534.7,62000],["2021-12-09",14534.7,14797.37,14534.7,14797.37,73100],["2021-12-10",14797.37,14972.49,14753.59,14884.93,189900],["2021-12-13",14884.93,15322.72,14884.93,15060.05,293200],["2021-12-14",15322.72,15322.72,15016.27,15147.6,372400],["2021-12-15",15147.6,15235.16,14884.93,15060.05,189200],["2021-12-16",14972.49,15147.6,14972.49,15060.05,137800],["2021-12-17",15016.27,15235.16,14884.93,15060.05,203800],["2021-12-20",15322.72,16110.75,15322.72,16110.75,891400],["2021-12-21",16898.77,16898.77,16198.31,16285.86,503100],["2021-12-22",16636.1,17073.89,16198.31,17073.89,256700],["2021-12-23",17164.23,17164.23,15989.83,16577.03,520600],["2021-12-24",16577.03,16667.37,15809.16,16396.35,247000],["2021-12-27",16712.54,17073.89,16260.85,16622.2,138700],["2021-12-28",16712.54,16712.54,16351.19,16351.19,171800],["2021-12-29",16170.51,16531.86,15221.96,16260.85,218300],["2021-12-30",16260.85,16260.85,15989.83,16260.85,75800],["2021-12-31",16215.68,16667.37,16080.17,16306.02,109300],["2022-01-04",16080.17,16396.35,16080.17,16215.68,173200],["2022-01-05",16306.02,17073.89,15989.83,16712.54,489900],["2022-01-06",16712.54,17706.26,16712.54,16848.04,194800],["2022-01-07",17164.23,17164.23,16441.52,16486.69,166100],["2022-01-10",16486.69,16802.88,15809.16,16486.69,364700],["2022-01-11",16486.69,16893.21,16486.69,16577.03,288500],["2022-01-12",16667.37,16667.37,15809.16,16531.86,173100],["2022-01-13",15989.83,16667.37,15989.83,16125.34,139700],["2022-01-14",16035.0,16170.51,15447.8,15989.83,185700],["2022-01-17",16080.17,16080.17,14905.78,14905.78,125700],["2022-01-18",14770.27,15267.13,14770.27,14996.11,65900],["2022-01-19",14996.11,15357.47,14905.78,15357.47,41200],["2022-01-20",15312.3,15628.48,14815.44,15628.48,89900],["2022-01-21",15899.5,15899.5,15221.96,15583.31,47600],["2022-01-24",15312.3,15312.3,14499.26,14544.42,82000],["2022-01-25",14544.42,14770.27,14273.41,14770.27,51500],["2022-01-26",14770.27,14815.44,14634.76,14770.27,42700],["2022-01-27",15176.79,15176.79,14544.42,14544.42,30600],["2022-01-28",14996.11,14996.11,14454.09,14770.27,19700],["2022-02-07",15628.48,15628.48,14454.09,15176.79,30400],["2022-02-08",15176.79,15809.16,15086.45,15583.31,52400],["2022-02-09",15583.31,15718.82,15176.79,15628.48,20500],["2022-02-10",15086.45,15583.31,15086.45,15086.45,56200],["2022-02-11",14996.11,15267.13,14996.11,15221.96,31800],["2022-02-14",15221.96,16260.85,15221.96,16080.17,275700],["2022-02-15",16170.51,16170.51,15989.83,16125.34,110500],["2022-02-16",16170.51,16441.52,15763.99,16306.02,131800],["2022-02-17",16215.68,17073.89,15809.16,16848.04,378200],["2022-02-18",17164.23,17525.58,16848.04,17435.24,452400],["2022-02-21",17886.93,18157.95,17480.41,18067.61,260400],["2022-02-22",17886.93,18022.44,17615.92,17796.59,224100],["2022-02-23",17796.59,18428.96,17706.26,17886.93,290300],["2022-02-24",17886.93,17977.27,16802.88,17299.73,263200],["2022-02-25",17299.73,17706.26,17254.57,17299.73,92800],["2022-02-28",17299.73,18067.61,16983.55,17886.93,228000],["2022-03-01",17886.93,19106.5,17886.93,19106.5,310200],["2022-03-02",19964.71,20235.72,19151.66,19964.71,389900],["2022-03-03",19603.35,21003.59,19422.68,19964.71,412700],["2022-03-04",19693.69,20326.06,19693.69,19874.37,270200],["2022-03-07",20145.38,20777.75,19784.03,20777.75,250400],["2022-03-08",20822.92,20822.92,19332.34,19332.34,415600],["2022-03-09",19287.17,20326.06,18428.96,20235.72,405400],["2022-03-10",21229.44,21590.79,20326.06,21545.62,320000],["2022-03-11",22132.82,22132.82,20506.74,20777.75,209400],["2022-03-14",20777.75,20777.75,19964.71,20777.75,195700],["2022-03-15",20777.75,21681.13,19693.69,20868.09,223100],["2022-03-16",20777.75,21590.79,20416.4,20777.75,96500],["2022-03-17",20958.43,20958.43,20235.72,20687.41,123500],["2022-03-18",20326.06,20687.41,20145.38,20280.89,92300],["2022-03-21",20009.88,20777.75,20009.88,20597.07,127700],["2022-03-22",20958.43,20958.43,20055.04,20597.07,107500],["2022-03-23",20642.24,21500.45,20642.24,21184.27,246600],["2022-03-24",20868.09,22132.82,20868.09,21410.12,172700],["2022-03-25",21590.79,21726.3,21184.27,21274.61,143300],["2022-03-28",22132.82,22720.02,21319.78,22720.02,563500],["2022-03-29",24300.93,24300.93,23262.05,23397.55,812300],["2022-03-30",22674.85,24391.27,22674.85,23668.57,233200],["2022-03-31",23668.57,23849.24,22765.19,23307.21,118800],["2022-04-01",22674.85,24120.26,22584.51,24120.26,220400],["2022-04-04",23849.24,24120.26,23036.2,23397.55,133900],["2022-04-05",23216.88,24210.59,23036.2,23758.9,212100],["2022-04-06",23713.74,23939.58,22584.51,22991.03,234500],["2022-04-07",22855.52,22945.86,21771.47,22132.82,212900],["2022-04-08",21952.14,22087.65,20597.07,20597.07,257100],["2022-04-12",20506.74,21997.31,19784.03,21997.31,226500],["2022-04-13",22855.52,22855.52,22042.48,22855.52,183600],["2022-04-14",22494.17,23397.55,22494.17,22855.52,106900],["2022-04-15",22584.51,24210.59,22132.82,23487.89,258900],["2022-04-18",25113.98,25113.98,25113.98,25113.98,236600],["2022-04-19",26830.4,26830.4,25746.34,26198.03,1576600],["2022-04-20",25746.34,28004.79,25113.98,28004.79,1210400],["2022-04-21",28004.79,29947.06,26830.4,29947.06,1043700],["2022-04-22",28953.34,29811.55,27869.29,27869.29,514000],["2022-04-25",25927.02,26288.37,25927.02,25927.02,335200],["2022-04-26",24120.26,24120.26,24120.26,24120.26,236900],["2022-04-27",24120.26,25791.51,23036.2,25791.51,822100],["2022-04-28",26649.72,26920.74,25339.82,25927.02,283500],["2022-04-29",25836.68,27733.78,25520.5,27733.78,470600],["2022-05-04",28004.79,29359.86,27733.78,29088.85,445800],["2022-05-05",29179.19,29811.55,27056.24,27056.24,786900],["2022-05-06",25701.17,28908.17,25565.67,27688.61,711300],["2022-05-09",27101.41,28456.48,25791.51,25791.51,581200],["2022-05-10",24210.59,25746.34,24029.92,25746.34,661600],["2022-05-11",26288.37,26514.21,24391.27,25023.64,344200],["2022-05-12",24481.61,25204.31,23307.21,23307.21,334000],["2022-05-13",23036.2,23036.2,21681.13,21681.13,283600],["2022-05-16",22584.51,22584.51,20190.55,20190.55,742200],["2022-05-17",18790.31,21410.12,18790.31,21229.44,490100],["2022-05-18",21500.45,22223.16,20777.75,21410.12,359600],["2022-05-19",20506.74,21139.1,20326.06,20958.43,373400],["2022-05-20",20597.07,21319.78,20597.07,20642.24,333200],["2022-05-23",20777.75,22042.48,20506.74,21229.44,450300],["2022-05-24",21726.3,22132.82,21048.76,21861.81,317000],["2022-05-25",21906.97,23352.38,21906.97,23352.38,446700],["2022-05-26",23487.89,23487.89,22629.68,23307.21,319100],["2022-05-27",23307.21,24752.62,23036.2,24120.26,589600],["2022-05-30",24120.26,24752.62,23487.89,24120.26,442000],["2022-05-31",24120.26,24481.61,23668.57,24029.92,366900],["2022-06-01",23984.75,25701.17,23081.37,25701.17,992800],["2022-06-02",26152.86,27011.07,25565.67,25701.17,442000],["2022-06-03",25656.0,26649.72,24842.96,26198.03,474200],["2022-06-06",25927.02,26514.21,25159.14,25746.34,786000],["2022-06-07",25294.65,26469.05,24842.96,26469.05,928500],["2022-06-08",26965.91,27056.24,25746.34,25746.34,613500],["2022-06-09",25565.67,26152.86,25294.65,25881.85,346900],["2022-06-10",25430.16,25881.85,24075.09,24075.09,605300],["2022-06-13",22403.83,23036.2,22403.83,22403.83,445600],["2022-06-14",21048.76,23307.21,21048.76,22539.34,514900],["2022-06-15",22584.51,22945.86,21003.59,21861.81,395600],["2022-06-16",22539.34,23036.2,21861.81,22403.83,370500],["2022-06-17",22132.82,22855.52,21274.61,22313.5,377800],["2022-06-20",22449.0,23849.24,22313.5,23849.24,770400],["2022-06-21",23849.24,24300.93,22223.16,22223.16,476200],["2022-06-22",22584.51,22584.51,20732.58,20777.75,433400],["2022-06-23",20009.88,22223.16,20009.88,22042.48,385400],["2022-06-24",22042.48,22403.83,21410.12,21410.12,231800],["2022-06-27",22132.82,22223.16,21455.28,21771.47,134500],["2022-06-28",21681.13,22584.51,20732.58,21410.12,529000],["2022-06-29",21410.12,22313.5,21319.78,22042.48,249300],["2022-06-30",22132.82,22584.51,21500.45,21952.14,260600],["2022-07-01",21952.14,22268.33,20868.09,22042.48,253500],["2022-07-04",22223.16,22313.5,21048.76,21410.12,287500],["2022-07-05",21048.76,21410.12,19919.54,19919.54,552100],["2022-07-06",18880.65,20326.06,18790.31,18790.31,391900],["2022-07-07",18790.31,19287.17,17480.41,17480.41,222800],["2022-07-08",18112.78,18338.62,17615.92,17706.26,146400],["2022-07-11",17706.26,17977.27,16531.86,17073.89,190400],["2022-07-12",17028.72,18248.28,16983.55,18248.28,252400],["2022-07-13",18519.3,19061.33,18248.28,18609.64,172600],["2022-07-14",18112.78,18880.65,18112.78,18609.64,126500],["2022-07-15",18519.3,19242.0,18519.3,18699.97,187300],["2022-07-18",19151.66,19422.68,18745.14,19106.5,166500],["2022-07-19",19106.5,19332.34,18790.31,18970.99,115100],["2022-07-20",19332.34,19693.69,18970.99,19287.17,262000],["2022-07-21",19648.52,19648.52,18745.14,18970.99,170900],["2022-07-22",18925.82,19242.0,18519.3,18519.3,164200],["2022-07-25",18428.96,18428.96,17932.1,17977.27,185700],["2022-07-26",17796.59,18067.61,16757.71,16757.71,725200],["2022-07-27",16622.2,17525.58,15899.5,17480.41,278600],["2022-07-28",18067.61,18293.45,17615.92,17751.42,142500],["2022-07-29",17661.09,17661.09,16893.21,16938.38,239600],["2022-08-01",16938.38,17073.89,16125.34,17073.89,468000],["2022-08-02",17164.23,17299.73,17028.72,17073.89,220900],["2022-08-03",17073.89,18022.44,16983.55,17706.26,369500],["2022-08-04",17886.93,17886.93,17344.9,17525.58,270600],["2022-08-05",17480.41,17796.59,17254.57,17525.58,193800],["2022-08-08",17615.92,18745.14,17525.58,18745.14,840600],["2022-08-09",19151.66,19151.66,18428.96,18609.64,381200],["2022-08-10",18474.13,18699.97,18428.96,18519.3,188200],["2022-08-11",18609.64,19422.68,18338.62,18383.79,491300],["2022-08-12",18248.28,18970.99,18022.44,18474.13,302900],["2022-08-15",18970.99,18970.99,18383.79,18428.96,206500],["2022-08-16",18338.62,18609.64,18067.61,18248.28,215000],["2022-08-17",18338.62,18835.48,18067.61,18338.62,421300],["2022-08-18",18067.61,18428.96,17932.1,17977.27,249500],["2022-08-19",17932.1,17977.27,17164.23,17435.24,346000],["2022-08-22",17164.23,17344.9,16983.55,16983.55,316900],["2022-08-23",16893.21,17435.24,16712.54,17435.24,161100],["2022-08-24",17570.75,17751.42,17435.24,17661.09,170800],["2022-08-25",17886.93,18564.47,17615.92,18428.96,505500],["2022-08-26",18428.96,18745.14,18067.61,18112.78,367400],["2022-08-29",17344.9,17886.93,17073.89,17480.41,308100],["2022-08-30",17751.42,17886.93,17435.24,17525.58,229000],["2022-08-31",17525.58,18338.62,17344.9,18157.95,345700],["2022-09-05",18474.13,18474.13,17977.27,18112.78,231700],["2022-09-06",18112.78,18338.62,17796.59,17886.93,225300],["2022-09-07",17841.76,17841.76,17164.23,17164.23,311900],["2022-09-08",17164.23,17344.9,16983.55,17028.72,194700],["2022-09-09",16983.55,17435.24,16983.55,17435.24,129700],["2022-09-12",17344.9,17706.26,17344.9,17344.9,136500],["2022-09-13",17299.73,17615.92,17299.73,17525.58,66300],["2022-09-14",16983.55,17525.58,16983.55,17525.58,121500],["2022-09-15",17525.58,17615.92,17435.24,17480.41,194800],["2022-09-16",17480.41,17480.41,17028.72,17028.72,118500],["2022-09-19",17028.72,17164.23,15854.33,15854.33,542615],["2022-09-20",15899.5,16080.17,15583.31,15944.66,128900],["2022-09-21",15944.66,15944.66,15312.3,15447.8,167200],["2022-09-22",15176.79,15809.16,15176.79,15809.16,114900],["2022-09-23",16125.34,16125.34,15809.16,15944.66,108400],["2022-09-26",15538.14,15538.14,14860.61,15176.79,238700],["2022-09-27",14815.44,15176.79,14815.44,15176.79,54300],["2022-09-28",14770.27,14905.78,14454.09,14454.09,104800],["2022-09-29",14905.78,14905.78,13821.72,13821.72,65700],["2022-09-30",13550.71,13595.88,12918.34,13370.03,205600],["2022-10-03",13550.71,13550.71,12466.65,12466.65,133000],["2022-10-04",12647.33,12647.33,11879.45,11879.45,148600],["2022-10-05",12195.64,12466.65,11789.11,12421.48,274800],["2022-10-06",12556.99,12556.99,11608.44,11608.44,121500],["2022-10-07",11608.44,11608.44,10840.56,10840.56,284200],["2022-10-10",10253.37,11247.09,10253.37,11156.75,140400],["2022-10-11",11156.75,11247.09,10479.21,10479.21,113100],["2022-10-12",10253.37,11201.92,10253.37,11021.24,100000],["2022-10-13",11292.26,11563.27,10840.56,11563.27,88300],["2022-10-14",11969.79,12285.97,11608.44,12150.47,248700],["2022-10-17",12240.8,12376.31,11969.79,12150.47,154500],["2022-10-18",12195.64,12647.33,12060.13,12150.47,62200],["2022-10-19",12105.3,12331.14,12105.3,12285.97,59400],["2022-10-20",12195.64,12331.14,12014.96,12060.13,54500],["2022-10-21",12060.13,12556.99,11247.09,11743.95,144400],["2022-10-24",11834.28,11834.28,10930.9,11292.26,77000],["2022-10-25",10840.56,11337.42,10569.55,11156.75,75800],["2022-10-26",11111.58,11201.92,10705.06,10750.23,55400],["2022-10-27",10750.23,11247.09,10659.89,11247.09,49300],["2022-10-28",11292.26,11472.93,11111.58,11111.58,76400],["2022-10-31",11292.26,11292.26,10750.23,10930.9,314400],["2022-11-01",10795.4,10930.9,10659.89,10795.4,90800],["2022-11-02",10659.89,10930.9,10659.89,10750.23,60400],["2022-11-03",10479.21,10705.06,10479.21,10479.21,301700],["2022-11-04",10659.89,10659.89,9892.02,10388.87,79700],["2022-11-07",10253.37,10253.37,9846.85,9892.02,94400],["2022-11-08",9575.83,9892.02,9214.48,9756.51,136800],["2022-11-09",9756.51,10027.52,9756.51,9846.85,78500],["2022-11-10",9846.85,9846.85,9169.31,9169.31,78700],["2022-11-11",9304.82,9485.49,8871.2,9015.74,61400],["2022-11-14",8988.64,8988.64,8392.4,8392.4,59400],["2022-11-15",8130.42,8473.71,7805.21,7805.21,112100],["2022-11-16",7263.18,8302.07,7263.18,8302.07,139300],["2022-11-17",8410.47,8491.78,8302.07,8302.07,48900],["2022-11-18",8130.42,8880.23,8130.42,8880.23,130800],["2022-11-21",9214.48,9485.49,8988.64,9440.33,122500],["2022-11-22",9575.83,9756.51,8853.13,9349.99,90000],["2022-11-23",9395.16,9440.33,8952.5,8952.5,48200],["2022-11-24",8491.78,9024.77,8491.78,8943.47,40200],["2022-11-25",9395.16,9395.16,8943.47,9169.31,65200],["2022-11-28",9440.33,9801.68,9033.8,9801.68,142400],["2022-11-29",10117.86,10298.54,9666.17,10208.2,61500],["2022-11-30",10705.06,10705.06,10117.86,10298.54,57000],["2022-12-01",10479.21,10795.4,10208.2,10569.55,152000],["2022-12-02",10569.55,10659.89,10027.52,10659.89,61800],["2022-12-05",10659.89,11021.24,10569.55,10795.4,230300],["2022-12-06",10750.23,11518.1,10388.87,11518.1,384000],["2022-12-07",11382.59,11382.59,10750.23,10750.23,202900],["2022-12-08",10840.56,11111.58,10434.04,10434.04,179600],["2022-12-09",10659.89,10659.89,10208.2,10298.54,148200],["2022-12-12",10569.55,10976.07,10298.54,10976.07,245600],["2022-12-13",10705.06,11382.59,10659.89,10976.07,410159],["2022-12-14",11156.75,11292.26,10750.23,10840.56,99200],["2022-12-15",10795.4,10885.73,10614.72,10614.72,125100],["2022-12-16",10524.38,10795.4,10388.87,10614.72,410500],["2022-12-19",10795.4,11337.42,10614.72,11021.24,189600],["2022-12-20",10930.9,11021.24,10388.87,10569.55,88300],["2022-12-21",10479.21,10659.89,9937.18,10388.87,379700],["2022-12-22",10569.55,10569.55,9666.17,9666.17,175500],["2022-12-23",9530.66,9846.85,9530.66,9530.66,68300],["2022-12-26",9666.17,9666.17,9033.8,9033.8,124700],["2022-12-27",9033.8,9485.49,9024.77,9485.49,47900],["2022-12-28",9621.0,9846.85,9485.49,9711.34,70700],["2022-12-29",9711.34,9846.85,9530.66,9575.83,26900],["2022-12-30",9530.66,9711.34,9304.82,9530.66,37500],["2023-01-03",9621.0,10163.03,9621.0,10163.03,145100],["2023-01-04",10479.21,10479.21,10163.03,10163.03,72900],["2023-01-05",10163.03,10208.2,9892.02,10208.2,67000],["2023-01-06",10208.2,10479.21,10027.52,10253.37,93200],["2023-01-09",10434.04,10569.55,10117.86,10343.71,153200],["2023-01-10",9982.35,10298.54,9756.51,10072.69,58100],["2023-01-11",10072.69,10343.71,10072.69,10298.54,79200],["2023-01-12",10298.54,10840.56,10072.69,10614.72,128000],["2023-01-13",10705.06,10795.4,10343.71,10569.55,85500],["2023-01-16",10659.89,10750.23,10117.86,10343.71,43100],["2023-01-17",10479.21,10479.21,10208.2,10479.21,94500],["2023-01-18",10479.21,10930.9,10298.54,10930.9,161600],["2023-01-19",10614.72,11021.24,10614.72,10930.9,38900],["2023-01-27",10930.9,11201.92,10659.89,10795.4,100300],["2023-01-30",10885.73,11111.58,10659.89,11111.58,120600],["2023-01-31",10659.89,11156.75,10659.89,10976.07,100200],["2023-02-01",11111.58,11201.92,10659.89,10659.89,62300],["2023-02-02",10614.72,10795.4,10524.38,10659.89,62800],["2023-02-03",10750.23,10750.23,10388.87,10569.55,51100],["2023-02-06",10434.04,10614.72,10343.71,10388.87,76500],["2023-02-07",10479.21,11021.24,10388.87,10524.38,122000],["2023-02-08",10524.38,10750.23,10208.2,10659.89,56400],["2023-02-09",10569.55,11382.59,10569.55,11382.59,368900],["2023-02-10",11789.11,11879.45,11382.59,11743.95,365600],["2023-02-13",11743.95,11743.95,10930.9,10930.9,172700],["2023-02-14",10840.56,10930.9,10434.04,10750.23,409400],["2023-02-15",10569.55,11066.41,10298.54,11066.41,107800],["2023-02-16",11292.26,11292.26,10930.9,11066.41,69100],["2023-02-17",11247.09,11247.09,10840.56,11021.24,68100],["2023-02-20",11247.09,11472.93,11021.24,11472.93,135900],["2023-02-21",11834.28,11879.45,11563.27,11743.95,204000],["2023-02-22",11653.61,11653.61,10976.07,10976.07,118800],["2023-02-23",10840.56,11337.42,10479.21,11337.42,176900],["2023-02-24",11111.58,11427.76,10705.06,11427.76,40700],["2023-02-27",11337.42,11337.42,10750.23,10976.07,57900],["2023-02-28",10659.89,10930.9,10659.89,10930.9,68700],["2023-03-01",10930.9,11111.58,10705.06,11111.58,51000],["2023-03-02",10840.56,11111.58,10795.4,10976.07,27300],["2023-03-03",10795.4,10976.07,10750.23,10976.07,76100],["2023-03-06",10840.56,11021.24,10795.4,10795.4,37200],["2023-03-07",10930.9,10930.9,10659.89,10750.23,19100],["2023-03-08",10569.55,11021.24,10569.55,10930.9,36400],["2023-03-09",10930.9,11111.58,10885.73,11111.58,44300],["2023-03-10",11111.58,11382.59,10976.07,11111.58,48500],["2023-03-13",10840.56,11111.58,10840.56,10930.9,14300],["2023-03-14",11201.92,11201.92,10524.38,10659.89,41400],["2023-03-15",10840.56,11247.09,10705.06,11201.92,95700],["2023-03-16",11156.75,11156.75,10795.4,11156.75,45900],["2023-03-17",11382.59,11382.59,10976.07,11201.92,42200],["2023-03-20",11201.92,11201.92,10750.23,10750.23,45200],["2023-03-21",11021.24,11021.24,10750.23,10840.56,21800],["2023-03-22",10930.9,10976.07,10840.56,10930.9,17100],["2023-03-23",10840.56,10976.07,10840.56,10976.07,18900],["2023-03-24",10976.07,11111.58,10750.23,11111.58,91400],["2023-03-27",11494.74,11590.53,11207.37,11590.53,81000],["2023-03-28",11590.53,11590.53,11351.05,11398.95,36100],["2023-03-29",11398.95,11542.63,11111.58,11494.74,52500],["2023-03-30",11494.74,11494.74,11303.16,11303.16,44500],["2023-03-31",11351.05,11351.05,11207.37,11207.37,8300],["2023-04-03",11494.74,11494.74,11207.37,11255.26,27300],["2023-04-04",11303.16,11590.53,11255.26,11590.53,121900],["2023-04-05",11686.32,11686.32,11207.37,11590.53,68000],["2023-04-06",11590.53,11686.32,11446.84,11446.84,73600],["2023-04-07",11446.84,11446.84,11255.26,11446.84,27400],["2023-04-10",11446.84,11446.84,11303.16,11351.05,37000],["2023-04-11",11303.16,11590.53,11303.16,11494.74,33200],["2023-04-12",11542.63,11542.63,11303.16,11351.05,32000],["2023-04-13",11494.74,11494.74,11303.16,11351.05,32600],["2023-04-14",11351.05,12021.58,11351.05,11494.74,91700],["2023-04-17",11494.74,11686.32,11398.95,11494.74,18400],["2023-04-18",11638.42,11638.42,11398.95,11542.63,68800],["2023-04-19",11590.53,11638.42,11494.74,11494.74,54000],["2023-04-20",11494.74,11590.53,11398.95,11494.74,36100],["2023-04-21",11590.53,11590.53,11015.79,11494.74,80700],["2023-04-24",11446.84,11446.84,11207.37,11398.95,29500],["2023-04-25",11351.05,11351.05,11159.47,11159.47,49900],["2023-04-26",11303.16,11303.16,11015.79,11303.16,22800],["2023-04-27",11303.16,11351.05,11063.68,11063.68,58600],["2023-04-28",11063.68,11303.16,11063.68,11159.47,20600],["2023-05-04",11111.58,11159.47,10967.89,11111.58,51700],["2023-05-05",11111.58,11111.58,10920.0,11063.68,29800],["2023-05-08",11063.68,11063.68,10824.21,10872.11,52100],["2023-05-09",10920.0,10920.0,10776.32,10872.11,53300],["2023-05-10",10920.0,11015.79,10776.32,10920.0,70600],["2023-05-11",11063.68,11159.47,10824.21,10920.0,49600],["2023-05-12",11015.79,11015.79,10872.11,10920.0,19200],["2023-05-15",10872.11,11111.58,10872.11,10920.0,48800],["2023-05-16",10920.0,10967.89,10824.21,10920.0,20400],["2023-05-17",10967.89,11303.16,10920.0,11015.79,553000],["2023-05-18",11063.68,11063.68,10872.11,10920.0,12800],["2023-05-19",11015.79,11015.79,10872.11,10967.89,33400],["2023-05-22",10967.89,10967.89,10872.11,10967.89,11700],["2023-05-23",11015.79,11015.79,10824.21,10920.0,557100],["2023-05-24",10824.21,10920.0,10776.32,10920.0,30500],["2023-05-25",10920.0,10920.0,10776.32,10872.11,62800],["2023-05-26",10776.32,10967.89,10776.32,10967.89,57200],["2023-05-29",10920.0,11398.95,10824.21,11255.26,803500],["2023-05-30",11255.26,11255.26,11063.68,11111.58,40400],["2023-05-31",11111.58,11351.05,11111.58,11207.37,484000],["2023-06-01",11255.26,11973.68,11255.26,11973.68,346100],["2023-06-02",12787.89,12787.89,12069.47,12404.74,315400],["2023-06-05",12452.63,12740.0,12117.37,12165.26,180200],["2023-06-06",12644.21,12740.0,12165.26,12308.95,177300],["2023-06-07",12165.26,12356.84,12165.26,12261.05,172300],["2023-06-08",12261.05,13075.26,12165.26,13075.26,503300],["2023-06-09",13075.26,13075.26,12692.11,13027.37,107000],["2023-06-12",13027.37,13266.84,12452.63,12787.89,180900],["2023-06-13",13171.05,13171.05,12356.84,12835.79,147900],["2023-06-14",12931.58,12931.58,11973.68,11973.68,234300],["2023-06-15",12069.47,12261.05,11973.68,12117.37,123800],["2023-06-16",12165.26,12404.74,12069.47,12165.26,127300],["2023-06-19",12117.37,12165.26,12021.58,12165.26,65900],["2023-06-20",12165.26,12404.74,12165.26,12356.84,67500],["2023-06-21",12356.84,12596.32,12308.95,12452.63,74100],["2023-06-22",12692.11,12883.68,12452.63,12740.0,147500],["2023-06-23",12740.0,12740.0,12452.63,12596.32,92400],["2023-06-26",12644.21,12692.11,12308.95,12452.63,110400],["2023-06-27",12452.63,12692.11,12452.63,12692.11,80200],["2023-06-28",12787.89,13171.05,12787.89,12931.58,162700],["2023-06-29",12931.58,12931.58,12500.53,12740.0,77700],["2023-06-30",12740.0,12740.0,12452.63,12740.0,59200],["2023-07-03",12787.89,13554.21,12548.42,13362.63,386800],["2023-07-04",13506.32,13697.89,13266.84,13266.84,79100],["2023-07-05",13218.95,13506.32,12931.58,13171.05,208300],["2023-07-06",13171.05,13171.05,12787.89,12787.89,75600],["2023-07-07",13314.74,13314.74,12644.21,12883.68,53600],["2023-07-10",12452.63,13314.74,12452.63,12644.21,231400],["2023-07-11",12644.21,12883.68,12644.21,12835.79,60700],["2023-07-12",12835.79,12835.79,12596.32,12740.0,95100],["2023-07-13",12787.89,13075.26,12787.89,12979.47,70600],["2023-07-14",12835.79,13075.26,12835.79,12979.47,89900],["2023-07-17",13362.63,13362.63,12931.58,13027.37,98000],["2023-07-18",12979.47,13027.37,12644.21,12883.68,89800],["2023-07-19",12740.0,13410.53,12692.11,13314.74,224600],["2023-07-20",13458.42,13458.42,13075.26,13314.74,135300],["2023-07-21",13314.74,13314.74,13075.26,13266.84,110000],["2023-07-24",13266.84,13362.63,13075.26,13362.63,133200],["2023-07-25",13410.53,13602.11,13362.63,13602.11,218100],["2023-07-26",13458.42,13506.32,13314.74,13314.74,143900],["2023-07-27",13362.63,13362.63,12787.89,13314.74,213800],["2023-07-28",13314.74,13314.74,12979.47,13027.37,99600],["2023-07-31",13075.26,13075.26,12787.89,12931.58,159200],["2023-08-01",13075.26,13075.26,12740.0,12740.0,235300],["2023-08-02",12883.68,12883.68,12692.11,12740.0,114900],["2023-08-03",12740.0,12883.68,12548.42,12787.89,115500],["2023-08-04",12740.0,12835.79,12740.0,12835.79,451500],["2023-08-07",12883.68,13123.16,12835.79,13123.16,186900],["2023-08-08",13218.95,13314.74,13123.16,13266.84,516800],["2023-08-09",13266.84,13266.84,12931.58,12979.47,121400],["2023-08-10",12979.47,13123.16,12692.11,12979.47,289400],["2023-08-11",13027.37,13027.37,12692.11,12787.89,101800],["2023-08-14",13027.37,13027.37,12787.89,12835.79,55100],["2023-08-15",12931.58,12931.58,12692.11,12883.68,58800],["2023-08-16",12931.58,13027.37,12835.79,12931.58,70300],["2023-08-17",12931.58,12931.58,12787.89,12883.68,106300],["2023-08-18",12644.21,12835.79,12021.58,12165.26,128600],["2023-08-21",12165.26,12452.63,11686.32,12452.63,153300],["2023-08-22",12452.63,12835.79,12261.05,12548.42,184900],["2023-08-23",12692.11,12692.11,12356.84,12452.63,12300],["2023-08-24",12452.63,12740.0,12261.05,12740.0,68400],["2023-08-25",12883.68,13602.11,12740.0,13602.11,852700],["2023-08-28",13697.89,14368.42,13697.89,14176.84,315100],["2023-08-29",14655.79,14655.79,13602.11,13745.79,480000],["2023-08-30",13985.26,14081.05,13745.79,13937.37,213400],["2023-08-31",13937.37,14128.95,13697.89,13697.89,227300],["2023-09-05",13793.68,14081.05,13554.21,14081.05,178600],["2023-09-06",14272.63,14320.53,13793.68,14081.05,190400],["2023-09-07",14272.63,14272.63,13889.47,14128.95,226200],["2023-09-08",14128.95,14128.95,13889.47,13937.37,144800],["2023-09-11",14081.05,14895.26,13985.26,14895.26,1035200],["2023-09-12",15278.42,15278.42,14368.42,14847.37,166800],["2023-09-13",14847.37,15038.95,13841.58,14847.37,650200],["2023-09-14",14655.79,14655.79,13889.47,14081.05,250600],["2023-09-15",14368.42,14368.42,13793.68,14081.05,146200],["2023-09-18",14081.05,14224.74,13841.58,14128.95,118300],["2023-09-19",14176.84,14176.84,13506.32,13841.58,172600],["2023-09-20",13889.47,14607.89,13889.47,14224.74,205500],["2023-09-21",14176.84,14895.26,14176.84,14512.11,278600],["2023-09-22",14320.53,14895.26,14081.05,14703.68,367500],["2023-09-25",14655.79,14751.58,13697.89,13697.89,205500],["2023-09-26",13697.89,13697.89,12740.0,13123.16,369200],["2023-09-27",12548.42,13123.16,12404.74,13123.16,160400],["2023-09-28",13123.16,13362.63,12787.89,13218.95,105400],["2023-09-29",12931.58,13362.63,12883.68,13027.37,74100],["2023-10-02",13075.26,13602.11,13075.26,13602.11,172900],["2023-10-03",13314.74,13602.11,12883.68,13410.53,136300],["2023-10-04",13218.95,13314.74,12692.11,13314.74,64800],["2023-10-05",13218.95,13410.53,12931.58,12931.58,63100],["2023-10-06",12356.84,13362.63,12356.84,13362.63,61900],["2023-10-09",13314.74,13314.74,13123.16,13266.84,51900],["2023-10-10",13506.32,13697.89,13218.95,13458.42,183200],["2023-10-11",13554.21,13602.11,13218.95,13314.74,56100],["2023-10-12",13314.74,13410.53,13027.37,13027.37,86500],["2023-10-13",12740.0,13218.95,12740.0,13218.95,40400],["2023-10-16",13171.05,13171.05,12835.79,12931.58,41500],["2023-10-17",12835.79,13027.37,12740.0,12740.0,40600],["2023-10-18",12548.42,12740.0,11877.89,12021.58,131600],["2023-10-19",12069.47,12069.47,11590.53,11973.68,115200],["2023-10-20",11973.68,11973.68,11590.53,11925.79,34200],["2023-10-23",11973.68,12021.58,11590.53,11925.79,22400],["2023-10-24",11925.79,11973.68,11782.11,11782.11,26000],["2023-10-25",12117.37,12117.37,11686.32,11686.32,21000],["2023-10-26",11782.11,11782.11,10920.0,11542.63,65200],["2023-10-27",11542.63,11925.79,11015.79,11925.79,50900],["2023-10-30",11207.37,11877.89,11207.37,11877.89,41100],["2023-10-31",11590.53,11590.53,11255.26,11351.05,5400],["2023-11-01",10920.0,11734.21,10920.0,11734.21,35400],["2023-11-02",11494.74,11973.68,11015.79,11925.79,37100],["2023-11-03",12213.16,12213.16,11782.11,12165.26,25100],["2023-11-06",12165.26,12165.26,11782.11,11877.89,18400],["2023-11-07",11973.68,11973.68,11686.32,11877.89,6300],["2023-11-08",11686.32,12069.47,11494.74,12021.58,48300],["2023-11-09",12261.05,12261.05,11973.68,12117.37,25500],["2023-11-10",12117.37,12117.37,11590.53,11973.68,37500],["2023-11-13",11973.68,12021.58,11494.74,11877.89,33000],["2023-11-14",11877.89,11877.89,11734.21,11782.11,24800],["2023-11-15",11973.68,12069.47,11925.79,12069.47,51200],["2023-11-16",11973.68,12069.47,11686.32,12069.47,27000],["2023-11-17",12069.47,12069.47,11830.0,11877.89,28600],["2023-11-20",11877.89,11877.89,11734.21,11877.89,14900],["2023-11-21",11925.79,12165.26,11877.89,12069.47,72800],["2023-11-22",12069.47,12165.26,12021.58,12117.37,11500],["2023-11-23",12117.37,12165.26,11973.68,11973.68,11500],["2023-11-24",11734.21,11877.89,11638.42,11734.21,18700],["2023-11-27",11734.21,11734.21,11686.32,11734.21,8200],["2023-11-28",11734.21,11734.21,11303.16,11494.74,15800],["2023-11-29",11494.74,12261.05,11446.84,12261.05,58700],["2023-11-30",12213.16,12213.16,11782.11,12165.26,17100],["2023-12-01",11877.89,12069.47,11782.11,12069.47,28200],["2023-12-04",11973.68,12213.16,11877.89,12165.26,32200],["2023-12-05",12165.26,12165.26,11542.63,11638.42,31400],["2023-12-06",11638.42,12117.37,11638.42,11973.68,50000],["2023-12-07",11973.68,11973.68,11638.42,11782.11,34500],["2023-12-08",11877.89,11973.68,11782.11,11782.11,18300],["2023-12-11",11830.0,11973.68,11207.37,11925.79,50900],["2023-12-12",11925.79,11973.68,11638.42,11782.11,36800],["2023-12-13",11686.32,11782.11,11686.32,11686.32,18000],["2023-12-14",11686.32,11734.21,11303.16,11638.42,36500],["2023-12-15",11638.42,11638.42,11303.16,11446.84,15700],["2023-12-18",11446.84,11494.74,11303.16,11351.05,22300],["2023-12-19",11351.05,11398.95,11207.37,11351.05,217200],["2023-12-20",11207.37,11351.05,10920.0,11351.05,72300],["2023-12-21",11446.84,11590.53,11398.95,11590.53,20900],["2023-12-22",11590.53,11686.32,11398.95,11494.74,20700],["2023-12-25",11542.63,11686.32,11398.95,11398.95,53700],["2023-12-26",11494.74,11542.63,11351.05,11494.74,26500],["2023-12-27",11351.05,11494.74,11351.05,11446.84,52000],["2023-12-28",11398.95,11446.84,11255.26,11398.95,37600],["2023-12-29",11351.05,11398.95,11303.16,11351.05,27800],["2024-01-02",11351.05,11494.74,11303.16,11398.95,19800],["2024-01-03",11446.84,11590.53,11446.84,11590.53,51400],["2024-01-04",11638.42,11638.42,11398.95,11494.74,46300],["2024-01-05",11494.74,11494.74,11303.16,11494.74,38200],["2024-01-08",11494.74,11494.74,11351.05,11398.95,17100],["2024-01-09",11398.95,11446.84,11255.26,11351.05,37400],["2024-01-10",11351.05,11351.05,11207.37,11303.16,42200],["2024-01-11",11351.05,11494.74,11207.37,11398.95,77800],["2024-01-12",11398.95,11446.84,11303.16,11303.16,8900],["2024-01-15",11207.37,11446.84,11207.37,11398.95,43400],["2024-01-16",11398.95,11494.74,11398.95,11494.74,35600],["2024-01-17",11494.74,11494.74,11303.16,11446.84,14300],["2024-01-18",11255.26,11446.84,11255.26,11446.84,16000],["2024-01-19",11398.95,11494.74,11303.16,11398.95,36300],["2024-01-22",11446.84,11590.53,11398.95,11590.53,39500],["2024-01-23",11494.74,11686.32,11494.74,11638.42,27600],["2024-01-24",11590.53,11638.42,11446.84,11446.84,16900],["2024-01-25",11686.32,11686.32,11446.84,11446.84,14900],["2024-01-26",11446.84,11494.74,11446.84,11446.84,20400],["2024-01-29",11446.84,11638.42,11255.26,11590.53,48700],["2024-01-30",11494.74,11590.53,11255.26,11590.53,30600],["2024-01-31",11398.95,11590.53,11351.05,11494.74,23300],["2024-02-01",11207.37,11494.74,11207.37,11494.74,5000],["2024-02-02",11542.63,11542.63,11303.16,11351.05,17100],["2024-02-05",11351.05,11494.74,11303.16,11494.74,9500],["2024-02-06",11494.74,11494.74,11398.95,11494.74,13000],["2024-02-07",11494.74,11542.63,11303.16,11494.74,27900],["2024-02-15",11494.74,11638.42,11494.74,11590.53,11100],["2024-02-16",11590.53,11638.42,11494.74,11638.42,39600],["2024-02-19",11686.32,11782.11,11494.74,11734.21,28100],["2024-02-20",11830.0,11830.0,11686.32,11782.11,8800],["2024-02-21",11782.11,11782.11,11590.53,11734.21,9400],["2024-02-22",11782.11,11782.11,11590.53,11782.11,31600],["2024-02-23",11782.11,12069.47,11782.11,12021.58,104400],["2024-02-26",11877.89,12835.79,11877.89,12835.79,235700],["2024-02-27",12931.58,12979.47,12548.42,12931.58,56200],["2024-02-28",12931.58,12931.58,12308.95,12740.0,89700],["2024-02-29",12644.21,12644.21,12452.63,12644.21,26400],["2024-03-01",12740.0,12740.0,12356.84,12644.21,17700],["2024-03-04",12644.21,12931.58,12404.74,12883.68,54200],["2024-03-05",12883.68,12883.68,12452.63,12835.79,56200],["2024-03-06",12452.63,12740.0,12452.63,12644.21,26600],["2024-03-07",12452.63,12740.0,12452.63,12644.21,45600],["2024-03-08",12644.21,12644.21,12452.63,12548.42,9200],["2024-03-11",12787.89,12931.58,12452.63,12452.63,60400],["2024-03-12",12356.84,12452.63,11973.68,12452.63,65600],["2024-03-13",12308.95,12500.53,12308.95,12356.84,56000],["2024-03-14",12261.05,12500.53,12165.26,12356.84,85800],["2024-03-15",12356.84,12452.63,12308.95,12356.84,11900],["2024-03-18",12452.63,12452.63,11877.89,12356.84,41000],["2024-03-19",12021.58,12356.84,11973.68,12356.84,11900],["2024-03-20",12261.05,12356.84,12069.47,12308.95,10800],["2024-03-21",12165.26,12500.53,12165.26,12404.74,41700],["2024-03-22",12261.05,12500.53,12261.05,12452.63,23800],["2024-03-25",12452.63,12500.53,12356.84,12500.53,38600],["2024-03-26",12452.63,12548.42,12356.84,12452.63,31900],["2024-03-27",12452.63,12500.53,12261.05,12452.63,14200],["2024-03-28",12452.63,12452.63,12356.84,12452.63,8800],["2024-03-29",12452.63,12452.63,12165.26,12452.63,19600],["2024-04-01",12404.74,12452.63,12165.26,12452.63,15200],["2024-04-02",12835.79,12835.79,12452.63,12452.63,13000],["2024-04-03",12452.63,12548.42,12356.84,12452.63,15200],["2024-04-04",12404.74,12404.74,12165.26,12213.16,23200],["2024-04-05",12404.74,12404.74,12213.16,12261.05,8300],["2024-04-08",12213.16,12261.05,12069.47,12261.05,26700],["2024-04-09",12261.05,12261.05,12117.37,12213.16,700],["2024-04-10",12213.16,12213.16,11973.68,12021.58,20700],["2024-04-11",11973.68,12835.79,11973.68,12213.16,13800],["2024-04-12",12308.95,12308.95,12021.58,12261.05,21400],["2024-04-15",12021.58,12261.05,11973.68,12021.58,78200],["2024-04-16",11973.68,11973.68,11303.16,11877.89,29200],["2024-04-17",12117.37,12165.26,11686.32,11830.0,5500],["2024-04-19",11494.74,11830.0,11494.74,11782.11,19700],["2024-04-22",11782.11,11925.79,11542.63,11925.79,3900],["2024-04-23",11925.79,11925.79,11830.0,11877.89,8200],["2024-04-24",11877.89,11877.89,11830.0,11830.0,11000],["2024-04-25",11686.32,11877.89,11303.16,11830.0,5300],["2024-04-26",11782.11,11782.11,11638.42,11782.11,4700],["2024-05-02",11590.53,11925.79,11590.53,11877.89,53200],["2024-05-03",11877.89,11877.89,11734.21,11877.89,9200],["2024-05-06",11782.11,11973.68,11782.11,11925.79,8000],["2024-05-07",11782.11,11925.79,11734.21,11925.79,5800],["2024-05-08",11925.79,11925.79,11830.0,11830.0,10200],["2024-05-09",11830.0,12644.21,11830.0,12308.95,85500],["2024-05-10",12308.95,12308.95,11973.68,12165.26,12600],["2024-05-13",12165.26,12165.26,11494.74,12069.47,37300],["2024-05-14",12069.47,12356.84,11925.79,12117.37,50300],["2024-05-15",12165.26,12165.26,11973.68,12117.37,57100],["2024-05-16",12117.37,12117.37,11925.79,11973.68,20700],["2024-05-17",12021.58,12117.37,11877.89,12021.58,34500],["2024-05-20",12021.58,12117.37,11925.79,12021.58,41500],["2024-05-21",12069.47,12069.47,11877.89,11973.68,21800],["2024-05-22",12165.26,12165.26,11877.89,11973.68,28900],["2024-05-23",12021.58,12021.58,11877.89,11973.68,14400],["2024-05-24",11973.68,11973.68,11877.89,11973.68,19700],["2024-05-27",11973.68,12021.58,11877.89,11973.68,30800],["2024-05-28",12021.58,12021.58,11830.0,11830.0,32900],["2024-05-29",11973.68,12069.47,11830.0,11973.68,120800],["2024-05-30",11973.68,12021.58,11830.0,11973.68,14600],["2024-05-31",11973.68,12021.58,11877.89,12021.58,38800],["2024-06-03",11973.68,12069.47,11925.79,12021.58,73500],["2024-06-04",11973.68,12069.47,11925.79,12021.58,27300],["2024-06-05",11973.68,12069.47,11925.79,12021.58,69700],["2024-06-06",12021.58,12117.37,12021.58,12117.37,63100],["2024-06-07",12117.37,12356.84,12117.37,12165.26,73500],["2024-06-10",12165.26,12740.0,12165.26,12548.42,119700],["2024-06-11",12883.68,12931.58,12261.05,12548.42,64000],["2024-06-12",12548.42,12548.42,12308.95,12308.95,37800],["2024-06-13",12308.95,12452.63,12308.95,12308.95,28600],["2024-06-14",12404.74,12404.74,12261.05,12261.05,46500],["2024-06-17",12165.26,12404.74,12117.37,12356.84,62300],["2024-06-18",12261.05,12452.63,12261.05,12356.84,11600],["2024-06-19",12356.84,12740.0,12356.84,12644.21,147100],["2024-06-20",12644.21,12692.11,12596.32,12692.11,49300],["2024-06-21",12692.11,13314.74,12692.11,13171.05,166800],["2024-06-24",13266.84,13266.84,12644.21,12931.58,85900],["2024-06-25",13075.26,13075.26,12835.79,13075.26,50600],["2024-06-26",12931.58,12979.47,12452.63,12500.53,75900],["2024-06-27",12548.42,12644.21,12404.74,12404.74,55500],["2024-06-28",12404.74,12404.74,12165.26,12213.16,51000],["2024-07-01",12213.16,12452.63,11686.32,12165.26,34600],["2024-07-02",12835.79,12835.79,12069.47,12261.05,17000],["2024-07-03",12261.05,12356.84,12165.26,12308.95,38100],["2024-07-04",12356.84,12452.63,12117.37,12452.63,22500],["2024-07-05",12452.63,12548.42,12356.84,12404.74,10700],["2024-07-08",12356.84,12404.74,12165.26,12404.74,14500],["2024-07-09",12261.05,12596.32,12261.05,12500.53,72200],["2024-07-10",12500.53,12692.11,12404.74,12452.63,31100],["2024-07-11",12356.84,12596.32,12356.84,12548.42,25900],["2024-07-12",12452.63,12548.42,12356.84,12500.53,28700],["2024-07-15",12548.42,12835.79,12452.63,12500.53,18700],["2024-07-16",12500.53,12548.42,12404.74,12500.53,18600],["2024-07-17",12452.63,12452.63,12261.05,12261.05,10100],["2024-07-18",12452.63,12500.53,12069.47,12356.84,20400],["2024-07-19",12021.58,12452.63,12021.58,12308.95,7800],["2024-07-22",12308.95,12356.84,12069.47,12356.84,23700],["2024-07-23",12261.05,12452.63,12165.26,12452.63,17800],["2024-07-24",12021.58,12356.84,11782.11,12069.47,11400],["2024-07-25",12069.47,12261.05,12021.58,12069.47,21600],["2024-07-26",12261.05,12261.05,12021.58,12165.26,16700],["2024-07-29",12213.16,12308.95,11973.68,12165.26,28300],["2024-07-30",12021.58,12117.37,11782.11,12069.47,54200],["2024-07-31",11973.68,11973.68,11590.53,11973.68,70200],["2024-08-01",11877.89,11877.89,11398.95,11638.42,69300],["2024-08-02",11686.32,11877.89,11351.05,11877.89,15700],["2024-08-05",11590.53,11830.0,11159.47,11542.63,42900],["2024-08-06",11494.74,11686.32,11207.37,11255.26,11800],["2024-08-07",11446.84,11446.84,11207.37,11255.26,14300],["2024-08-08",11351.05,11494.74,11015.79,11494.74,21700],["2024-08-09",11446.84,11494.74,11111.58,11494.74,11200],["2024-08-12",11111.58,11398.95,11111.58,11351.05,7600],["2024-08-13",11351.05,11351.05,11111.58,11351.05,17600],["2024-08-14",11303.16,11398.95,11111.58,11398.95,12800],["2024-08-15",11398.95,11494.74,11207.37,11446.84,23200],["2024-08-16",11351.05,11542.63,11351.05,11494.74,19600],["2024-08-19",11542.63,11542.63,11351.05,11446.84,2000],["2024-08-20",11542.63,11542.63,11303.16,11398.95,23200],["2024-08-21",11303.16,11638.42,11303.16,11494.74,20900],["2024-08-22",11398.95,11494.74,11303.16,11494.74,15600],["2024-08-23",11398.95,11446.84,11303.16,11446.84,31400],["2024-08-26",11398.95,11494.74,11398.95,11446.84,4800],["2024-08-27",11446.84,11446.84,11398.95,11446.84,1200],["2024-08-28",11351.05,11398.95,11303.16,11398.95,9000],["2024-08-29",11351.05,11446.84,11303.16,11446.84,18100],["2024-08-30",11446.84,11494.74,11207.37,11494.74,29400],["2024-09-04",11494.74,11638.42,11207.37,11494.74,12900],["2024-09-05",11446.84,11542.63,11351.05,11494.74,16700],["2024-09-06",11782.11,11782.11,11398.95,11446.84,5200],["2024-09-09",11446.84,11494.74,11207.37,11494.74,9600],["2024-09-10",11446.84,11638.42,11255.26,11590.53,44500],["2024-09-11",11351.05,11542.63,11207.37,11542.63,22500],["2024-09-12",11542.63,11542.63,11446.84,11494.74,2300],["2024-09-13",11351.05,11494.74,11303.16,11494.74,6100],["2024-09-16",11398.95,11446.84,11398.95,11446.84,3000],["2024-09-17",11351.05,11446.84,11255.26,11398.95,3000],["2024-09-18",11494.74,11494.74,11015.79,11398.95,31000],["2024-09-19",11398.95,11398.95,11398.95,11398.95,3000],["2024-09-20",11494.74,11494.74,11255.26,11398.95,3900],["2024-09-23",11398.95,11542.63,11207.37,11494.74,15700],["2024-09-24",11494.74,11542.63,11255.26,11494.74,15600],["2024-09-25",11494.74,11542.63,11207.37,11446.84,19900],["2024-09-26",11398.95,11494.74,11398.95,11494.74,2600],["2024-09-27",11446.84,11494.74,11303.16,11351.05,9900],["2024-09-30",11398.95,11542.63,11255.26,11398.95,8700],["2024-10-01",11398.95,11446.84,11303.16,11398.95,10600],["2024-10-02",11303.16,11494.74,11255.26,11494.74,25400],["2024-10-03",11494.74,11542.63,11207.37,11494.74,25400],["2024-10-04",11303.16,11446.84,11303.16,11303.16,7700],["2024-10-07",11303.16,11494.74,11303.16,11398.95,18700],["2024-10-08",11303.16,11446.84,11255.26,11303.16,7300],["2024-10-09",11351.05,11351.05,11303.16,11351.05,4600],["2024-10-10",11398.95,11398.95,11255.26,11255.26,12900],["2024-10-11",11398.95,11398.95,11255.26,11303.16,6700],["2024-10-14",11303.16,11351.05,11255.26,11351.05,7500],["2024-10-15",11351.05,11351.05,11303.16,11303.16,1200],["2024-10-16",11255.26,11877.89,11207.37,11494.74,17900],["2024-10-17",11494.74,11494.74,11255.26,11494.74,2800],["2024-10-18",11398.95,11494.74,11398.95,11446.84,3600],["2024-10-21",11303.16,11446.84,11303.16,11446.84,2700],["2024-10-22",11446.84,11446.84,11207.37,11398.95,21300],["2024-10-23",11303.16,11398.95,11255.26,11351.05,6000],["2024-10-24",11351.05,11590.53,11351.05,11446.84,35000],["2024-10-25",11446.84,11446.84,11398.95,11398.95,1300],["2024-10-28",11398.95,11446.84,11351.05,11398.95,1700],["2024-10-29",11398.95,11446.84,11303.16,11446.84,16200],["2024-10-30",11303.16,11398.95,11207.37,11303.16,6700],["2024-10-31",11255.26,11973.68,11159.47,11446.84,37200],["2024-11-01",11351.05,11494.74,11351.05,11494.74,13100],["2024-11-04",11446.84,11446.84,11398.95,11446.84,8300],["2024-11-05",11398.95,11446.84,11255.26,11398.95,16700],["2024-11-06",11255.26,11446.84,11159.47,11446.84,53500],["2024-11-07",11398.95,11398.95,11398.95,11398.95,100],["2024-11-08",11255.26,11398.95,11111.58,11351.05,17900],["2024-11-11",11398.95,11398.95,11255.26,11351.05,9400],["2024-11-12",11351.05,11351.05,11255.26,11351.05,4300],["2024-11-13",11255.26,11351.05,11207.37,11351.05,5800],["2024-11-14",11398.95,11398.95,11255.26,11351.05,4400],["2024-11-15",11207.37,11303.16,11159.47,11303.16,7200],["2024-11-18",11303.16,11303.16,11015.79,11015.79,14700],["2024-11-19",11015.79,11255.26,11015.79,11207.37,2400],["2024-11-20",11015.79,11207.37,10776.32,11063.68,41700],["2024-11-21",11015.79,11015.79,10680.53,10967.89,26200],["2024-11-22",11015.79,11015.79,10680.53,10824.21,12700],["2024-11-25",10824.21,11111.58,10680.53,11063.68,25400],["2024-11-26",11063.68,11159.47,10728.42,11159.47,22400],["2024-11-27",11159.47,11207.37,10967.89,11111.58,4600],["2024-11-28",11159.47,11159.47,10632.63,10728.42,9100],["2024-11-29",10967.89,10967.89,10632.63,10872.11,1800],["2024-12-02",10824.21,10872.11,10632.63,10824.21,11500],["2024-12-03",10824.21,10824.21,10632.63,10776.32,7300],["2024-12-04",10680.53,10776.32,10536.84,10776.32,22400],["2024-12-05",10728.42,11207.37,10728.42,11111.58,27500],["2024-12-06",11111.58,11207.37,11063.68,11159.47,13100],["2024-12-09",11159.47,11207.37,11159.47,11159.47,1100],["2024-12-10",11159.47,11207.37,11063.68,11159.47,4300],["2024-12-11",11207.37,11494.74,11207.37,11398.95,29900],["2024-12-12",11494.74,11494.74,11303.16,11494.74,7000],["2024-12-13",11494.74,11494.74,11446.84,11494.74,2400],["2024-12-16",11015.79,11446.84,10967.89,11446.84,3900],["2024-12-17",11063.68,11398.95,11015.79,11398.95,2600],["2024-12-18",11111.58,11494.74,11015.79,11494.74,27600],["2024-12-19",11063.68,11398.95,10920.0,11303.16,9700],["2024-12-20",11398.95,11446.84,11111.58,11351.05,10800],["2024-12-23",11063.68,11398.95,11063.68,11398.95,11800],["2024-12-24",11063.68,11398.95,11063.68,11351.05,4500],["2024-12-25",11351.05,11351.05,11159.47,11303.16,5000],["2024-12-26",11303.16,11494.74,11303.16,11398.95,23200],["2024-12-27",11111.58,11446.84,11111.58,11398.95,5600],["2024-12-30",11111.58,11398.95,11111.58,11398.95,7500],["2024-12-31",11111.58,11398.95,11111.58,11398.95,300],["2025-01-02",11351.05,11351.05,11351.05,11351.05,4200],["2025-01-03",11351.05,11398.95,11159.47,11351.05,6900],["2025-01-06",11398.95,11398.95,11015.79,11398.95,4900],["2025-01-07",11207.37,11351.05,11111.58,11351.05,5400],["2025-01-08",11398.95,11398.95,11207.37,11351.05,9400],["2025-01-09",11159.47,11303.16,11063.68,11303.16,7600],["2025-01-10",11159.47,11255.26,11159.47,11255.26,900],["2025-01-13",11063.68,11398.95,11063.68,11255.26,2100],["2025-01-14",11303.16,11303.16,11063.68,11303.16,4900],["2025-01-15",11207.37,11303.16,11207.37,11255.26,5500],["2025-01-16",11255.26,11255.26,11063.68,11255.26,2100],["2025-01-17",11255.26,11255.26,11255.26,11255.26,0],["2025-01-20",11255.26,11303.16,11207.37,11303.16,3900],["2025-01-21",11015.79,11398.95,10967.89,11398.95,4700],["2025-01-22",11398.95,11398.95,11398.95,11398.95,0],["2025-01-23",11111.58,11351.05,11015.79,11351.05,5700],["2025-01-24",11303.16,11351.05,11063.68,11351.05,800],["2025-02-03",11303.16,11446.84,11111.58,11351.05,3900],["2025-02-04",11351.05,11351.05,11111.58,11255.26,53100],["2025-02-05",11207.37,11303.16,11015.79,11303.16,41900],["2025-02-06",11207.37,11207.37,11111.58,11207.37,7800],["2025-02-07",11063.68,11255.26,11063.68,11159.47,35200],["2025-02-10",11111.58,11207.37,11111.58,11159.47,4500],["2025-02-11",11111.58,11159.47,10824.21,11111.58,17200],["2025-02-12",11063.68,11159.47,11015.79,11159.47,5400],["2025-02-13",11015.79,11111.58,11015.79,11111.58,3800],["2025-02-14",11015.79,11111.58,11015.79,11111.58,6800],["2025-02-17",10920.0,11111.58,10920.0,11015.79,14100],["2025-02-18",11063.68,11207.37,11063.68,11159.47,41400],["2025-02-19",11111.58,11255.26,10967.89,11255.26,28000],["2025-02-20",11207.37,11255.26,11159.47,11255.26,19600],["2025-02-21",11255.26,11255.26,11015.79,11255.26,11200],["2025-02-24",11063.68,11303.16,11015.79,11303.16,47800],["2025-02-25",11111.58,11303.16,11015.79,11303.16,12200],["2025-02-26",11207.37,11255.26,11111.58,11255.26,6600],["2025-02-27",11111.58,11303.16,11015.79,11303.16,30000],["2025-02-28",11207.37,11207.37,11015.79,11207.37,63100],["2025-03-03",11111.58,11255.26,11111.58,11159.47,10000],["2025-03-04",11207.37,11207.37,11015.79,11159.47,6000],["2025-03-05",11159.47,11207.37,11015.79,11063.68,648300],["2025-03-06",11063.68,11111.58,10728.42,11015.79,93300],["2025-03-07",10920.0,10967.89,10728.42,10920.0,29400],["2025-03-10",10967.89,10967.89,10776.32,10776.32,20500],["2025-03-11",10872.11,10967.89,10536.84,10632.63,73500],["2025-03-12",10584.74,10680.53,10536.84,10536.84,55900],["2025-03-13",10536.84,10872.11,10488.95,10536.84,29200],["2025-03-14",10584.74,10584.74,10441.05,10536.84,20300],["2025-03-17",10441.05,10584.74,10441.05,10536.84,4000],["2025-03-18",10488.95,10680.53,10488.95,10632.63,84000],["2025-03-19",10632.63,10680.53,10488.95,10488.95,19900],["2025-03-20",10536.84,10584.74,10345.26,10441.05,27100],["2025-03-21",10488.95,10488.95,10297.37,10488.95,17100],["2025-03-24",10488.95,10584.74,10393.16,10536.84,4000],["2025-03-25",10441.05,10536.84,10249.47,10488.95,12700],["2025-03-26",10536.84,10584.74,10488.95,10536.84,51000],["2025-03-27",10536.84,10536.84,10393.16,10536.84,2500],["2025-03-28",10584.74,10632.63,10297.37,10536.84,4000],["2025-03-31",10536.84,10824.21,10153.68,10632.63,56300],["2025-04-01",10584.74,10728.42,10488.95,10728.42,9700],["2025-04-02",10776.32,10776.32,10488.95,10488.95,25700],["2025-04-03",10201.58,10441.05,9770.53,9770.53,25000],["2025-04-04",9100.0,9569.37,9090.42,9090.42,55100],["2025-04-08",9004.21,9004.21,8458.21,8621.05,26200],["2025-04-09",8017.58,8621.05,8017.58,8621.05,39200],["2025-04-10",9224.53,9224.53,9224.53,9224.53,47600],["2025-04-11",9291.58,9291.58,8937.16,9195.79,22100],["2025-04-14",9195.79,9722.63,8908.42,9722.63,90100],["2025-04-15",9674.74,9722.63,9387.37,9674.74,6700],["2025-04-16",9291.58,9569.37,9157.47,9521.47,12000],["2025-04-17",9243.68,9464.0,9195.79,9387.37,5300],["2025-04-18",9387.37,9387.37,9100.0,9147.89,10100],["2025-04-21",9195.79,9291.58,9052.11,9291.58,10200],["2025-04-22",9291.58,9291.58,8649.79,9234.11,8700],["2025-04-23",9234.11,9578.95,9052.11,9195.79,2500],["2025-04-24",9243.68,9253.26,9071.26,9253.26,6700],["2025-04-25",9387.37,9502.32,9157.47,9464.0,17400],["2025-04-28",9473.58,9550.21,9435.26,9473.58,26600],["2025-04-29",9578.95,9578.95,9387.37,9396.95,13000],["2025-05-05",9339.47,9569.37,9195.79,9540.63,900],["2025-05-06",9540.63,9540.63,9243.68,9483.16,9600],["2025-05-07",9502.32,9502.32,9004.21,9454.42,5800],["2025-05-08",9473.58,9473.58,9167.05,9473.58,6500],["2025-05-09",9483.16,9578.95,9425.68,9473.58,5300],["2025-05-12",9464.0,9473.58,9205.37,9454.42,10700],["2025-05-13",9464.0,9492.74,9387.37,9435.26,6400],["2025-05-14",9435.26,9569.37,9435.26,9569.37,17500],["2025-05-15",9569.37,9674.74,9464.0,9626.84,15900],["2025-05-16",9626.84,9674.74,9492.74,9674.74,23100],["2025-05-19",9291.58,9626.84,9291.58,9626.84,19300],["2025-05-20",9578.95,9674.74,9435.26,9626.84,16100],["2025-05-21",9626.84,9626.84,9626.84,9626.84,800],["2025-05-22",9387.37,9626.84,9291.58,9626.84,16800],["2025-05-23",9626.84,9626.84,9291.58,9569.37,1200],["2025-05-26",9310.74,10057.89,9301.16,9914.21,15300],["2025-05-27",10057.89,10201.58,9914.21,10153.68,17100],["2025-05-28",10249.47,10345.26,10010.0,10249.47,6000],["2025-05-29",10153.68,10249.47,10010.0,10201.58,4400],["2025-05-30",10201.58,10393.16,9962.11,10105.79,10300],["2025-06-02",10057.89,10201.58,9962.11,10153.68,18100],["2025-06-03",10153.68,10297.37,9444.84,10201.58,71800],["2025-06-04",10153.68,10345.26,10153.68,10297.37,24900],["2025-06-05",10297.37,10441.05,9866.32,10441.05,37500],["2025-06-06",10441.05,10488.95,10201.58,10488.95,5800],["2025-06-09",10488.95,10488.95,10105.79,10441.05,31700],["2025-06-10",10201.58,10441.05,10201.58,10441.05,11800],["2025-06-11",10441.05,10441.05,10345.26,10441.05,3800],["2025-06-12",10345.26,10441.05,10297.37,10441.05,3400],["2025-06-13",10249.47,10441.05,10057.89,10249.47,63600],["2025-06-16",10249.47,10488.95,10153.68,10393.16,68000],["2025-06-17",10345.26,10393.16,10153.68,10297.37,9800],["2025-06-18",10297.37,10393.16,10105.79,10345.26,3100],["2025-06-19",10201.58,10297.37,10201.58,10297.37,2000],["2025-06-20",10393.16,10393.16,10153.68,10345.26,2900],["2025-06-23",10345.26,10345.26,10249.47,10249.47,1100],["2025-06-24",10345.26,10393.16,10057.89,10249.47,5200],["2025-06-25",10201.58,10488.95,10057.89,10488.95,56600],["2025-06-26",10488.95,10536.84,10057.89,10488.95,140500],["2025-06-27",10488.95,10536.84,10057.89,10393.16,226500],["2025-06-30",10441.05,10632.63,10201.58,10584.74,424700],["2025-07-01",10632.63,10920.0,10632.63,10920.0,171400],["2025-07-02",10967.89,11255.26,10920.0,11255.26,333700],["2025-07-03",11303.16,11398.95,11207.37,11398.95,296100],["2025-07-04",11398.95,11446.84,11303.16,11398.95,230800],["2025-07-07",11398.95,11398.95,11159.47,11398.95,144600],["2025-07-08",11446.84,11446.84,11303.16,11446.84,108000],["2025-07-09",11446.84,11494.74,11398.95,11494.74,95500],["2025-07-10",11494.74,11494.74,11398.95,11494.74,51400],["2025-07-11",11446.84,11590.53,11446.84,11590.53,38900],["2025-07-14",11590.53,11686.32,11590.53,11686.32,80700],["2025-07-15",11734.21,11782.11,11638.42,11782.11,57200],["2025-07-16",11782.11,11925.79,11734.21,11925.79,53900],["2025-07-17",11877.89,11973.68,11830.0,11973.68,43700],["2025-07-18",12069.47,12069.47,11830.0,11925.79,42200],["2025-07-21",11877.89,12165.26,11782.11,12165.26,34400],["2025-07-22",12165.26,12165.26,11782.11,11973.68,7300],["2025-07-23",11782.11,12117.37,11590.53,12117.37,12600],["2025-07-24",11638.42,11877.89,11590.53,11877.89,82200],["2025-07-25",11542.63,11925.79,11494.74,11925.79,26000],["2025-07-28",11925.79,11973.68,11494.74,11830.0,53200],["2025-07-29",11303.16,11830.0,11207.37,11494.74,68500],["2025-07-30",11015.79,11494.74,10920.0,11446.84,20000],["2025-07-31",11398.95,11398.95,11015.79,11398.95,20500],["2025-08-01",10920.0,11207.37,10920.0,11111.58,1200],["2025-08-04",11111.58,11877.89,11111.58,11877.89,20400],["2025-08-05",11494.74,11830.0,11446.84,11830.0,134700],["2025-08-06",11638.42,11782.11,11638.42,11782.11,32100],["2025-08-07",11782.11,11782.11,11494.74,11782.11,50800],["2025-08-08",11590.53,11973.68,11494.74,11973.68,54500],["2025-08-11",11590.53,11973.68,11494.74,11782.11,28900],["2025-08-12",11782.11,11782.11,11446.84,11686.32,21600],["2025-08-13",11446.84,11494.74,11446.84,11446.84,30900],["2025-08-14",11494.74,11494.74,11446.84,11494.74,21500],["2025-08-15",11973.68,11973.68,11494.74,11686.32,114800],["2025-08-18",11686.32,11877.89,11494.74,11590.53,38100],["2025-08-19",11590.53,11782.11,11111.58,11686.32,38600],["2025-08-20",11638.42,11686.32,11351.05,11686.32,46600],["2025-08-21",11494.74,11686.32,11207.37,11686.32,44100],["2025-08-22",11255.26,11734.21,11015.79,11734.21,32400],["2025-08-25",11351.05,11686.32,11303.16,11686.32,4700],["2025-08-26",11686.32,11686.32,11303.16,11686.32,12500],["2025-08-27",11351.05,11686.32,11351.05,11686.32,26900],["2025-08-28",11398.95,11782.11,11398.95,11782.11,112200],["2025-08-29",12165.26,12165.26,11686.32,11686.32,19100],["2025-09-03",11686.32,11973.68,11398.95,11973.68,18300],["2025-09-04",11877.89,11925.79,11446.84,11877.89,57600],["2025-09-05",12069.47,12069.47,11638.42,11925.79,14000],["2025-09-08",11925.79,11925.79,11638.42,11877.89,37500],["2025-09-09",11494.74,11973.68,11446.84,11973.68,56100],["2025-09-10",11973.68,11973.68,11638.42,11925.79,41800],["2025-09-11",11590.53,11877.89,11542.63,11877.89,35100],["2025-09-12",11782.11,11925.79,11494.74,11925.79,38100],["2025-09-15",11925.79,11925.79,11590.53,11830.0,6800],["2025-09-16",11638.42,11925.79,11638.42,11830.0,13800],["2025-09-17",11877.89,11925.79,11782.11,11877.89,54400],["2025-09-18",11877.89,12692.11,11686.32,12692.11,172300],["2025-09-19",13554.21,13554.21,12835.79,13218.95,40400],["2025-09-22",13410.53,13410.53,12308.95,12308.95,23000],["2025-09-23",11686.32,12692.11,11686.32,12692.11,82000],["2025-09-24",12644.21,12740.0,12261.05,12740.0,37400],["2025-09-25",12740.0,13218.95,12069.47,12692.11,30000],["2025-09-26",12596.32,12883.68,11973.68,12883.68,23000],["2025-09-29",12165.26,12835.79,12165.26,12740.0,5800],["2025-09-30",12261.05,12740.0,12261.05,12740.0,19000],["2025-10-01",12740.0,12740.0,12356.84,12692.11,11300],["2025-10-02",12692.11,12692.11,12548.42,12548.42,900],["2025-10-03",12548.42,12740.0,12404.74,12644.21,23200],["2025-10-06",12644.21,13027.37,12452.63,13027.37,33500],["2025-10-07",13027.37,13027.37,12500.53,12835.79,37000],["2025-10-08",12883.68,12931.58,12644.21,12931.58,19700],["2025-10-09",12931.58,13027.37,12835.79,12931.58,37900],["2025-10-10",13218.95,13218.95,12931.58,13218.95,57200],["2025-10-13",12596.32,13218.95,12596.32,13027.37,10900],["2025-10-14",13027.37,13171.05,12500.53,12644.21,42500],["2025-10-15",12500.53,12931.58,12500.53,12931.58,17600],["2025-10-16",12931.58,13027.37,12835.79,12979.47,37500],["2025-10-17",12979.47,12979.47,12452.63,12931.58,9800],["2025-10-20",12931.58,12931.58,12452.63,12883.68,13900],["2025-10-21",12787.89,12931.58,12548.42,12931.58,6600],["2025-10-22",12931.58,12931.58,12931.58,12931.58,0],["2025-10-23",12452.63,12883.68,12452.63,12883.68,600],["2025-10-24",12740.0,12931.58,12500.53,12931.58,9500],["2025-10-27",13218.95,13218.95,13027.37,13027.37,2700],["2025-10-28",12931.58,13027.37,12356.84,12356.84,13400],["2025-10-29",12261.05,12931.58,12261.05,12883.68,2900],["2025-10-30",12883.68,12883.68,12021.58,12787.89,7400],["2025-10-31",12644.21,12931.58,12261.05,12787.89,4100],["2025-11-03",12596.32,12740.0,12596.32,12740.0,1100],["2025-11-04",12740.0,12740.0,12740.0,12740.0,0],["2025-11-05",12356.84,12692.11,12308.95,12644.21,6100],["2025-11-06",12644.21,12644.21,12452.63,12452.63,10100],["2025-11-07",12452.63,12644.21,12261.05,12644.21,3900],["2025-11-10",12596.32,12596.32,12596.32,12596.32,300],["2025-11-11",12548.42,12740.0,12308.95,12740.0,26500],["2025-11-12",12740.0,12835.79,12404.74,12835.79,4200],["2025-11-13",12883.68,12883.68,12356.84,12404.74,20800],["2025-11-14",12356.84,12835.79,12308.95,12644.21,23600],["2025-11-17",12356.84,12692.11,12356.84,12692.11,10600],["2025-11-18",12979.47,12979.47,12452.63,12644.21,8100],["2025-11-19",12452.63,12740.0,12452.63,12740.0,25500],["2025-11-20",12404.74,13123.16,12404.74,12787.89,3800],["2025-11-21",12500.53,12835.79,12404.74,12740.0,5300],["2025-11-24",12452.63,12835.79,12404.74,12835.79,41500],["2025-11-25",12931.58,12931.58,12835.79,12835.79,7000],["2025-11-26",13027.37,13027.37,12644.21,12979.47,29900],["2025-11-27",13075.26,13123.16,12835.79,12979.47,7100],["2025-11-28",13123.16,13362.63,12835.79,13362.63,24900],["2025-12-01",13410.53,14272.63,13410.53,14272.63,146300],["2025-12-02",14847.37,15182.63,14560.0,14895.26,96800],["2025-12-03",14847.37,14847.37,14128.95,14799.47,59400],["2025-12-04",14176.84,15326.32,14176.84,14895.26,52000],["2025-12-05",15326.32,15326.32,14368.42,14368.42,22900],["2025-12-08",14368.42,14560.0,14224.74,14512.11,65200],["2025-12-09",14464.21,14464.21,13602.11,13602.11,19300],["2025-12-10",13602.11,14416.32,13602.11,14416.32,32200],["2025-12-11",14416.32,14416.32,13697.89,14368.42,13600],["2025-12-12",14272.63,14272.63,13697.89,14272.63,5300],["2025-12-15",13506.32,14081.05,13410.53,13697.89,11900],["2025-12-16",13889.47,13889.47,13314.74,13745.79,8600],["2025-12-17",13745.79,13745.79,13745.79,13745.79,200],["2025-12-18",13745.79,14081.05,13410.53,14081.05,13500],["2025-12-19",14081.05,14368.42,13506.32,13506.32,14000],["2025-12-22",13889.47,14224.74,13410.53,14224.74,22800],["2025-12-23",13506.32,14176.84,13506.32,14176.84,6400],["2025-12-24",14176.84,14368.42,13889.47,14272.63,25200],["2025-12-25",13554.21,14224.74,13458.42,14128.95,21300],["2025-12-26",14128.95,14128.95,14081.05,14081.05,1200],["2025-12-29",14081.05,14081.05,13793.68,13937.37,16000],["2025-12-30",13937.37,14033.16,12979.47,13937.37,63300],["2025-12-31",14033.16,14128.95,13602.11,13889.47,13600],["2026-01-05",13793.68,13889.47,13410.53,13697.89,14700],["2026-01-06",13554.21,13697.89,12979.47,12979.47,7300],["2026-01-07",12979.47,13314.74,12644.21,12644.21,14300],["2026-01-08",12644.21,12835.79,12452.63,12740.0,18400],["2026-01-09",12787.89,12835.79,12692.11,12740.0,7400],["2026-01-12",12165.26,13554.21,12165.26,12740.0,19900],["2026-01-13",12787.89,13410.53,12740.0,13410.53,21100],["2026-01-14",13410.53,13650.0,13027.37,13650.0,8900],["2026-01-15",13100.0,13650.0,12950.0,13650.0,15100],["2026-01-16",13650.0,13650.0,13000.0,13650.0,13800],["2026-01-19",13200.0,13950.0,13200.0,13950.0,10200],["2026-01-20",13900.0,13950.0,13900.0,13950.0,1000],["2026-01-21",13100.0,13900.0,13100.0,13900.0,1000],["2026-01-22",13150.0,13850.0,13150.0,13850.0,5900],["2026-01-23",13800.0,13800.0,13300.0,13800.0,900],["2026-01-26",13750.0,13750.0,13750.0,13750.0,1000],["2026-01-27",13650.0,13650.0,13500.0,13500.0,1300],["2026-01-28",12950.0,13400.0,12900.0,13400.0,2700],["2026-01-29",13400.0,13400.0,13100.0,13400.0,6200],["2026-01-30",13400.0,13800.0,13000.0,13650.0,7300],["2026-02-02",13500.0,14400.0,13100.0,14400.0,22400],["2026-02-03",13700.0,14300.0,13500.0,14250.0,15200],["2026-02-04",14000.0,14250.0,13700.0,13950.0,4800],["2026-02-05",13500.0,13500.0,13500.0,13500.0,5300],["2026-02-06",13650.0,13800.0,13550.0,13550.0,4500],["2026-02-09",13500.0,13500.0,13500.0,13500.0,700],["2026-02-10",13000.0,13450.0,13000.0,13450.0,2100],["2026-02-11",13050.0,13400.0,12900.0,13400.0,53000],["2026-02-12",13100.0,13500.0,13000.0,13500.0,18000],["2026-02-13",13500.0,13500.0,13500.0,13500.0,200],["2026-02-23",13700.0,14000.0,13600.0,13700.0,6100],["2026-02-24",13200.0,13700.0,13200.0,13700.0,9800],["2026-02-25",13700.0,13800.0,13000.0,13800.0,18100],["2026-02-26",13200.0,14000.0,13200.0,13800.0,7000],["2026-02-27",13800.0,13800.0,13300.0,13800.0,4700],["2026-03-02",13050.0,13750.0,13050.0,13750.0,22800],["2026-03-03",13700.0,13750.0,13500.0,13750.0,3700],["2026-03-04",13500.0,13500.0,13500.0,13500.0,1800],["2026-03-05",13900.0,13900.0,13400.0,13550.0,4800],["2026-03-06",13800.0,13800.0,13200.0,13600.0,5400],["2026-03-09",13200.0,13200.0,13150.0,13150.0,1800],["2026-03-10",13050.0,13750.0,13050.0,13600.0,12500],["2026-03-11",12800.0,13550.0,12800.0,13550.0,900],["2026-03-12",13550.0,13550.0,13550.0,13550.0,2000],["2026-03-13",13550.0,13550.0,13550.0,13550.0,0],["2026-03-16",13400.0,14000.0,13400.0,13750.0,3300],["2026-03-17",13600.0,13600.0,13100.0,13100.0,1600],["2026-03-18",13000.0,13850.0,13000.0,13450.0,2500],["2026-03-19",14000.0,14000.0,13550.0,13550.0,300],["2026-03-20",12850.0,13600.0,12800.0,13500.0,1100],["2026-03-23",13000.0,13100.0,12650.0,13100.0,7300],["2026-03-24",13100.0,13100.0,13100.0,13100.0,6000],["2026-03-25",13100.0,13300.0,12200.0,13300.0,11300],["2026-03-26",13200.0,13200.0,13000.0,13200.0,4000],["2026-03-27",13200.0,13200.0,13200.0,13200.0,0],["2026-03-30",13100.0,13100.0,12750.0,12950.0,6300],["2026-03-31",12950.0,12950.0,12300.0,12900.0,2700],["2026-04-01",12900.0,13300.0,12900.0,12900.0,700],["2026-04-02",12300.0,12800.0,12300.0,12750.0,1400],["2026-04-03",12750.0,13250.0,12750.0,12800.0,800],["2026-04-06",12350.0,13100.0,12300.0,12650.0,3000],["2026-04-07",12500.0,12500.0,12500.0,12500.0,600],["2026-04-08",12600.0,12900.0,12350.0,12350.0,5000],["2026-04-09",12350.0,12400.0,12300.0,12300.0,3600],["2026-04-10",12500.0,12600.0,12100.0,12450.0,18600],["2026-04-13",12450.0,12450.0,12400.0,12450.0,11200],["2026-04-14",12450.0,12900.0,12450.0,12850.0,10500],["2026-04-15",12500.0,13500.0,12400.0,12450.0,10400],["2026-04-16",13100.0,13100.0,12450.0,13000.0,11400],["2026-04-17",12450.0,13300.0,12450.0,13200.0,3900],["2026-04-20",13150.0,13300.0,13000.0,13300.0,2100],["2026-04-21",13000.0,13400.0,12650.0,13200.0,2000],["2026-04-22",12500.0,13400.0,12450.0,13200.0,2400],["2026-04-23",13200.0,13200.0,13200.0,13200.0,0],["2026-04-24",12500.0,13300.0,12500.0,13200.0,3200],["2026-04-28",13200.0,13200.0,13200.0,13200.0,100],["2026-04-29",13200.0,13200.0,13200.0,13200.0,0],["2026-05-04",12950.0,13200.0,12900.0,13150.0,5900],["2026-05-05",12550.0,13100.0,12500.0,13100.0,8800],["2026-05-06",13100.0,13100.0,12450.0,13100.0,20700],["2026-05-07",12500.0,13000.0,12500.0,12500.0,12800],["2026-05-08",12800.0,12800.0,12550.0,12550.0,200],["2026-05-11",12700.0,13000.0,12550.0,12950.0,3500],["2026-05-12",12800.0,13200.0,12800.0,13200.0,2700],["2026-05-13",13200.0,13200.0,13200.0,13200.0,100],["2026-05-14",13300.0,13300.0,13200.0,13200.0,200],["2026-05-15",12900.0,13500.0,12900.0,13500.0,3500],["2026-05-18",12650.0,13500.0,12650.0,13500.0,3900],["2026-05-19",13400.0,13400.0,12600.0,13250.0,2800],["2026-05-20",13400.0,13600.0,12500.0,13400.0,2300],["2026-05-21",12600.0,13250.0,12600.0,13250.0,3700],["2026-05-22",13250.0,13250.0,13250.0,13250.0,0],["2026-05-25",13000.0,13000.0,13000.0,13000.0,300],["2026-05-26",13000.0,13000.0,13000.0,13000.0,100],["2026-05-27",13000.0,13900.0,12650.0,12650.0,2000],["2026-05-28",12650.0,13000.0,12650.0,13000.0,1100],["2026-05-29",12550.0,13000.0,12500.0,12700.0,11100],["2026-06-01",13000.0,13000.0,13000.0,13000.0,100],["2026-06-02",13000.0,13000.0,13000.0,13000.0,0],["2026-06-03",13000.0,13000.0,13000.0,13000.0,0],["2026-06-04",13000.0,13000.0,13000.0,13000.0,0],["2026-06-05",13000.0,13000.0,13000.0,13000.0,0],["2026-06-08",12500.0,12550.0,12300.0,12500.0,1400],["2026-06-09",12050.0,13000.0,12050.0,12500.0,2600],["2026-06-10",12400.0,12450.0,12400.0,12450.0,1200],["2026-06-11",12450.0,12450.0,11850.0,12450.0,2600],["2026-06-12",12450.0,12550.0,11800.0,11800.0,10500],["2026-06-15",12400.0,12400.0,11200.0,11200.0,2100],["2026-06-16",11950.0,11950.0,11950.0,11950.0,900],["2026-06-17",12000.0,12400.0,11900.0,12400.0,4200],["2026-06-18",12400.0,12450.0,12200.0,12450.0,2100],["2026-06-19",12050.0,13050.0,12050.0,13050.0,1300],["2026-06-22",12900.0,12900.0,12150.0,12650.0,2000],["2026-06-23",12550.0,12550.0,12000.0,12000.0,500],["2026-06-24",12800.0,12800.0,12000.0,12550.0,2000],["2026-06-25",12550.0,12550.0,12550.0,12550.0,0],["2026-06-26",12550.0,13000.0,12550.0,12550.0,1500],["2026-06-29",12000.0,12550.0,12000.0,12550.0,700],["2026-06-30",12550.0,12550.0,12550.0,12550.0,0],["2026-07-01",12550.0,12550.0,12550.0,12550.0,0],["2026-07-02",12050.0,13400.0,12000.0,12700.0,8700],["2026-07-03",12050.0,12700.0,11850.0,12700.0,7300],["2026-07-06",12300.0,13200.0,12050.0,13200.0,2000],["2026-07-07",12950.0,13050.0,12350.0,13050.0,5700],["2026-07-08",12350.0,12900.0,12350.0,12900.0,12700],["2026-07-09",12100.0,12750.0,12100.0,12700.0,2400],["2026-07-10",12050.0,12700.0,12050.0,12700.0,2000],["2026-07-13",12100.0,12100.0,11950.0,11950.0,1000],["2026-07-14",11950.0,12750.0,11950.0,12750.0,4100],["2026-07-15",12200.0,13050.0,12200.0,12850.0,6400],["2026-07-16",12050.0,12600.0,12050.0,12600.0,2400],["2026-07-17",12600.0,12600.0,12600.0,12600.0,0],["2026-07-20",12600.0,12600.0,12600.0,12600.0,0],["2026-07-21",13150.0,13150.0,12900.0,12900.0,200],["2026-07-22",12900.0,12900.0,12900.0,12900.0,0],["2026-07-23",12900.0,12900.0,12900.0,12900.0,0],["2026-07-24",12900.0,12900.0,12900.0,12900.0,0],["2026-07-27",12800.0,12900.0,12400.0,12900.0,3600],["2026-07-28",12000.0,12850.0,12000.0,12850.0,700],["2026-07-29",12100.0,12850.0,12100.0,12850.0,1400],["2026-07-30",12100.0,12500.0,12100.0,12200.0,6900],["2026-07-31",11900.0,11900.0,11900.0,11900.0,100],["2026-08-03",11900.0,12400.0,11900.0,12350.0,1000],["2026-08-04",11900.0,12600.0,11550.0,12500.0,262100],["2026-08-05",11800.0,12400.0,11650.0,12400.0,18300],["2026-08-06",12400.0,12400.0,12400.0,12400.0,270000],["2026-08-07",12300.0,12300.0,12300.0,12300.0,171500],["2026-08-10",11900.0,12000.0,11900.0,12000.0,1400],["2026-08-11",12350.0,12350.0,11800.0,12150.0,316000],["2026-08-12",12150.0,12150.0,12150.0,12150.0,0],["2026-08-13",12100.0,12500.0,12100.0,12500.0,4800],["2026-08-14",12500.0,12500.0,12500.0,12500.0,11700],["2026-08-17",12500.0,12500.0,12500.0,12500.0,0],["2026-08-18",12500.0,12500.0,12500.0,12500.0,0],["2026-08-19",11800.0,11800.0,11650.0,11650.0,8300],["2026-08-20",11650.0,11650.0,11650.0,11650.0,0],["2026-08-21",11600.0,12000.0,10850.0,12000.0,16800],["2026-08-24",12300.0,12300.0,12300.0,12300.0,100],["2026-08-25",12500.0,12500.0,11450.0,12200.0,2400],["2026-08-26",12200.0,12200.0,12200.0,12200.0,0],["2026-08-27",12200.0,12200.0,12200.0,12200.0,10],["2026-08-28",12200.0,12200.0,12200.0,12200.0,0],["2026-09-03",11950.0,12300.0,11950.0,12300.0,9100],["2026-09-04",12300.0,12300.0,12300.0,12300.0,0],["2026-09-07",12300.0,12300.0,12300.0,12300.0,0],["2026-09-08",11500.0,12000.0,11500.0,12000.0,500],["2026-09-09",12000.0,12000.0,12000.0,12000.0,0],["2026-09-10",11900.0,11900.0,11900.0,11900.0,100],["2026-09-11",11300.0,11650.0,11200.0,11200.0,4800],["2026-09-14",11200.0,11400.0,10800.0,11000.0,7300],["2026-09-15",10550.0,11450.0,10550.0,11000.0,9900],["2026-09-16",10650.0,11250.0,10650.0,10950.0,7400],["2026-09-17",10700.0,11450.0,10700.0,11300.0,6800],["2026-09-18",10650.0,11500.0,10650.0,11000.0,7800],["2026-09-21",11000.0,11100.0,11000.0,11000.0,1600],["2026-09-22",10650.0,10900.0,10650.0,10650.0,3300],["2026-09-23",10700.0,11250.0,10700.0,11250.0,4500],["2026-09-24",11950.0,11950.0,11800.0,11800.0,300],["2026-09-25",11000.0,11700.0,11000.0,11100.0,11700],["2026-09-28",11050.0,11050.0,10550.0,11050.0,1000],["2026-09-29",11150.0,11700.0,11150.0,11700.0,700],["2026-09-30",10950.0,11400.0,10900.0,11400.0,5600],["2026-10-01",11950.0,11950.0,11200.0,11200.0,200],["2026-10-02",11200.0,11200.0,11200.0,11200.0,0],["2026-10-05",11000.0,11000.0,11000.0,11000.0,300],["2026-10-06",11000.0,11400.0,11000.0,11000.0,6200],["2026-10-07",11000.0,11000.0,11000.0,11000.0,5100],["2026-10-08",10550.0,11400.0,10400.0,11000.0,4300],["2026-10-09",11400.0,11400.0,10850.0,11100.0,5600],["2026-10-12",11100.0,11100.0,11100.0,11100.0,1600]]}