{"sym":"BTP","index":false,"bars":[["2009-11-25",4556.95,4556.95,4101.25,4202.52,41590],["2009-11-26",3999.99,3999.99,3999.99,3999.99,19560],["2009-11-27",3822.77,4177.2,3822.77,4177.2,32570],["2009-11-30",3974.67,4177.2,3974.67,3974.67,14250],["2009-12-01",3974.67,4101.25,3797.46,3974.67,12180],["2009-12-02",3797.46,3924.04,3797.46,3797.46,17480],["2009-12-03",3620.24,3620.24,3620.24,3620.24,19830],["2009-12-04",3468.34,3493.66,3443.03,3443.03,30690],["2009-12-07",3341.76,3544.29,3291.13,3544.29,38590],["2009-12-08",3544.29,3544.29,3367.08,3417.71,11460],["2009-12-09",3417.71,3417.71,3265.81,3265.81,6480],["2009-12-10",3291.13,3291.13,3113.91,3113.91,4810],["2009-12-11",2987.33,3012.65,2962.02,3012.65,19680],["2009-12-14",2911.38,3139.23,2911.38,3063.28,5310],["2009-12-15",3063.28,3215.18,3037.96,3215.18,7400],["2009-12-16",3139.23,3215.18,3088.6,3139.23,7930],["2009-12-17",3291.13,3291.13,3037.96,3113.91,13840],["2009-12-18",3037.96,3265.81,3037.96,3265.81,7390],["2009-12-21",3316.44,3417.71,3291.13,3417.71,15750],["2009-12-22",3493.66,3493.66,3291.13,3417.71,9740],["2009-12-23",3291.13,3443.03,3265.81,3392.39,9750],["2009-12-24",3291.13,3367.08,3291.13,3367.08,24869],["2009-12-25",3392.39,3493.66,3291.13,3493.66,26310],["2009-12-28",3417.71,3417.71,3341.76,3417.71,30340],["2009-12-29",3493.66,3493.66,3265.81,3417.71,2020],["2009-12-30",3417.71,3468.34,3417.71,3417.71,8090],["2009-12-31",3291.13,3417.71,3291.13,3291.13,35280],["2010-01-04",3341.76,3443.03,3341.76,3443.03,40540],["2010-01-05",3594.92,3594.92,3443.03,3443.03,37310],["2010-01-06",3443.03,3544.29,3417.71,3443.03,10380],["2010-01-07",3443.03,3443.03,3341.76,3341.76,33470],["2010-01-08",3468.34,3468.34,3316.44,3316.44,15300],["2010-01-11",3417.71,3417.71,3240.5,3265.81,61150],["2010-01-12",3367.08,3367.08,3291.13,3291.13,12300],["2010-01-13",3316.44,3316.44,3215.18,3215.18,10600],["2010-01-14",3291.13,3291.13,3215.18,3240.5,4220],["2010-01-15",3240.5,3291.13,3164.55,3164.55,9670],["2010-01-18",3037.96,3240.5,3037.96,3088.6,5910],["2010-01-19",3139.23,3139.23,3088.6,3088.6,17650],["2010-01-20",3215.18,3215.18,3113.91,3113.91,14040],["2010-01-21",3012.65,3037.96,3012.65,3012.65,3500],["2010-01-22",2936.7,3037.96,2936.7,3037.96,6160],["2010-01-25",2987.33,3012.65,2936.7,3012.65,4460],["2010-01-26",2911.38,3037.96,2911.38,3037.96,14510],["2010-01-27",3037.96,3037.96,3037.96,3037.96,21340],["2010-01-28",2936.7,3189.86,2936.7,2936.7,2030],["2010-01-29",2987.33,3037.96,2987.33,3037.96,2030],["2010-02-01",3037.96,3037.96,2936.7,2936.7,3530],["2010-02-02",2936.7,2987.33,2936.7,2987.33,3220],["2010-02-03",3088.6,3113.91,2987.33,3113.91,19400],["2010-02-04",3240.5,3240.5,3240.5,3240.5,29100],["2010-02-05",3139.23,3291.13,3088.6,3088.6,8840],["2010-02-08",3088.6,3088.6,3088.6,3088.6,10],["2010-02-09",3088.6,3164.55,3037.96,3037.96,4800],["2010-02-10",2936.7,3164.55,2936.7,3037.96,5510],["2010-02-11",3037.96,3037.96,3037.96,3037.96,2030],["2010-02-12",3164.55,3164.55,3088.6,3088.6,1360],["2010-02-22",3215.18,3215.18,3063.28,3063.28,210],["2010-02-23",2987.33,3063.28,2911.38,3063.28,27220],["2010-02-24",2911.38,3012.65,2911.38,3012.65,1170],["2010-02-25",3037.96,3037.96,3012.65,3037.96,2630],["2010-02-26",2911.38,3139.23,2911.38,3113.91,4260],["2010-03-01",3113.91,3113.91,2987.33,2987.33,10280],["2010-03-02",2962.02,3037.96,2962.02,2962.02,9440],["2010-03-03",2962.02,3063.28,2962.02,3037.96,7410],["2010-03-04",3037.96,3113.91,2987.33,2987.33,5130],["2010-03-05",2987.33,2987.33,2911.38,2911.38,17070],["2010-03-08",2911.38,3037.96,2911.38,2987.33,11520],["2010-03-09",2987.33,3037.96,2911.38,2936.7,19150],["2010-03-10",2936.7,2987.33,2936.7,2987.33,6930],["2010-03-11",3012.65,3012.65,2962.02,2962.02,14790],["2010-03-12",2962.02,2987.33,2936.7,2962.02,8940],["2010-03-15",3012.65,3012.65,2962.02,2962.02,25050],["2010-03-16",2936.7,2962.02,2936.7,2936.7,13670],["2010-03-17",2962.02,2962.02,2886.07,2911.38,24450],["2010-03-18",2911.38,2936.7,2911.38,2936.7,8910],["2010-03-19",2911.38,2936.7,2911.38,2911.38,13820],["2010-03-22",2911.38,2911.38,2886.07,2886.07,6890],["2010-03-23",2911.38,2911.38,2835.43,2886.07,6530],["2010-03-24",2886.07,2962.02,2835.43,2962.02,11150],["2010-03-25",2936.7,2987.33,2886.07,2962.02,10200],["2010-03-26",2911.38,2936.7,2911.38,2911.38,6800],["2010-03-29",2835.43,2911.38,2835.43,2860.75,4050],["2010-03-30",2886.07,2886.07,2835.43,2835.43,8320],["2010-03-31",2886.07,2911.38,2860.75,2911.38,2820],["2010-04-01",2911.38,2911.38,2860.75,2860.75,2810],["2010-04-02",2835.43,2886.07,2835.43,2835.43,14740],["2010-04-05",2835.43,2860.75,2810.12,2810.12,16420],["2010-04-06",2810.12,2835.43,2810.12,2810.12,16140],["2010-04-07",2835.43,2936.7,2835.43,2936.7,36940],["2010-04-08",3063.28,3063.28,3037.96,3063.28,69700],["2010-04-09",3139.23,3215.18,3139.23,3215.18,98040],["2010-04-12",3063.28,3063.28,3063.28,3063.28,26920],["2010-04-13",3037.96,3113.91,2987.33,2987.33,13330],["2010-04-14",2987.33,2987.33,2911.38,2911.38,21720],["2010-04-15",2962.02,3012.65,2911.38,2987.33,19170],["2010-04-16",2936.7,2987.33,2911.38,2987.33,23230],["2010-04-19",2962.02,3037.96,2962.02,3037.96,29420],["2010-04-20",2962.02,3037.96,2962.02,2987.33,9180],["2010-04-21",3012.65,3037.96,3012.65,3012.65,16330],["2010-04-22",3037.96,3037.96,3012.65,3012.65,39350],["2010-04-26",3063.28,3113.91,3012.65,3012.65,39350],["2010-04-27",3037.96,3037.96,2987.33,3037.96,21290],["2010-04-28",3164.55,3189.86,3164.55,3189.86,433450],["2010-04-29",3341.76,3341.76,3341.76,3341.76,989320],["2010-05-04",3493.66,3493.66,3493.66,3493.66,430860],["2010-05-05",3645.56,3645.56,3594.92,3645.56,1552670],["2010-05-06",3822.77,3822.77,3822.77,3822.77,544600],["2010-05-07",3999.99,3999.99,3949.35,3999.99,1015800],["2010-05-10",4177.2,4177.2,3822.77,3822.77,405790],["2010-05-11",3772.14,3797.46,3645.56,3645.56,694740],["2010-05-12",3468.34,3544.29,3468.34,3468.34,452600],["2010-05-13",3367.08,3468.34,3367.08,3443.03,400200],["2010-05-14",3518.98,3594.92,3518.98,3594.92,440840],["2010-05-17",3544.29,3594.92,3417.71,3468.34,136860],["2010-05-18",3341.76,3468.34,3316.44,3316.44,242220],["2010-05-19",3164.55,3189.86,3164.55,3164.55,155790],["2010-05-20",3037.96,3189.86,3012.65,3189.86,398290],["2010-05-21",3037.96,3037.96,3037.96,3037.96,85990],["2010-05-24",2911.38,3012.65,2886.07,2962.02,318570],["2010-05-25",3088.6,3088.6,3037.96,3088.6,575420],["2010-05-26",3240.5,3240.5,3215.18,3240.5,572060],["2010-05-27",3367.08,3367.08,3189.86,3265.81,203890],["2010-05-28",3417.71,3417.71,3291.13,3392.39,514990],["2010-05-31",3367.08,3367.08,3265.81,3265.81,293280],["2010-06-01",3164.55,3240.5,3139.23,3240.5,158550],["2010-06-02",3240.5,3291.13,3164.55,3291.13,166480],["2010-06-03",3392.39,3392.39,3240.5,3240.5,85520],["2010-06-04",3240.5,3240.5,3113.91,3189.86,107770],["2010-06-07",3037.96,3088.6,3037.96,3037.96,332080],["2010-06-08",2987.33,3063.28,2987.33,3063.28,212800],["2010-06-09",3113.91,3113.91,3037.96,3037.96,82730],["2010-06-10",3063.28,3088.6,3012.65,3088.6,113550],["2010-06-11",3139.23,3139.23,3088.6,3113.91,175750],["2010-06-14",3265.81,3265.81,3265.81,3265.81,130620],["2010-06-15",3417.71,3417.71,3417.71,3417.71,148580],["2010-06-16",3569.61,3569.61,3518.98,3544.29,1369230],["2010-06-17",3544.29,3544.29,3392.39,3443.03,381610],["2010-06-18",3569.61,3569.61,3569.61,3569.61,674390],["2010-06-21",3721.51,3721.51,3620.24,3620.24,280430],["2010-06-22",3594.92,3620.24,3468.34,3468.34,310590],["2010-06-23",3417.71,3468.34,3392.39,3417.71,190010],["2010-06-24",3544.29,3544.29,3417.71,3417.71,190320],["2010-06-25",3341.76,3417.71,3291.13,3291.13,292090],["2010-06-28",3291.13,3443.03,3291.13,3367.08,287250],["2010-06-29",3468.34,3468.34,3316.44,3367.08,201240],["2010-06-30",3316.44,3341.76,3265.81,3265.81,173530],["2010-07-01",3291.13,3316.44,3265.81,3291.13,131920],["2010-07-02",3341.76,3392.39,3291.13,3341.76,117540],["2010-07-05",3341.76,3392.39,3316.44,3316.44,72150],["2010-07-06",3341.76,3341.76,3265.81,3291.13,135310],["2010-07-07",3367.08,3367.08,3265.81,3265.81,110100],["2010-07-08",3265.81,3316.44,3240.5,3240.5,125260],["2010-07-09",3215.18,3265.81,3215.18,3240.5,80940],["2010-07-12",3240.5,3240.5,3215.18,3240.5,88650],["2010-07-13",3291.13,3367.08,3265.81,3341.76,89300],["2010-07-14",3341.76,3367.08,3265.81,3265.81,93220],["2010-07-15",3265.81,3265.81,3240.5,3265.81,84710],["2010-07-16",3265.81,3265.81,3215.18,3240.5,98610],["2010-07-19",3240.5,3265.81,3215.18,3240.5,98280],["2010-07-20",3291.13,3392.39,3265.81,3392.39,451160],["2010-07-21",3544.29,3544.29,3417.71,3417.71,549400],["2010-07-22",3417.71,3417.71,3316.44,3316.44,94060],["2010-07-23",3341.76,3367.08,3316.44,3316.44,84940],["2010-07-26",3341.76,3341.76,3265.81,3291.13,144880],["2010-07-27",3291.13,3291.13,3215.18,3215.18,151720],["2010-07-28",3215.18,3240.5,3139.23,3139.23,157000],["2010-07-29",3189.86,3240.5,3113.91,3139.23,149200],["2010-07-30",3164.55,3240.5,3139.23,3139.23,93080],["2010-08-02",3215.18,3215.18,3139.23,3139.23,64980],["2010-08-03",3189.86,3189.86,3139.23,3139.23,100570],["2010-08-04",3113.91,3113.91,3063.28,3088.6,59180],["2010-08-05",3088.6,3164.55,3063.28,3088.6,108440],["2010-08-06",3088.6,3113.91,3037.96,3037.96,91860],["2010-08-09",3037.96,3037.96,2936.7,2936.7,112720],["2010-08-10",2911.38,2911.38,2810.12,2835.43,194530],["2010-08-11",2886.07,2962.02,2886.07,2962.02,147130],["2010-08-12",2911.38,2936.7,2835.43,2835.43,191770],["2010-08-13",2835.43,2962.02,2835.43,2962.02,112710],["2010-08-16",2962.02,3088.6,2962.02,3088.6,172230],["2010-08-17",3037.96,3037.96,2962.02,2987.33,88220],["2010-08-18",2962.02,2987.33,2911.38,2962.02,78150],["2010-08-19",2911.38,2987.33,2886.07,2886.07,83130],["2010-08-20",2886.07,2936.7,2860.75,2911.38,85020],["2010-08-23",2936.7,2936.7,2860.75,2860.75,77280],["2010-08-24",2835.43,2860.75,2759.48,2759.48,195190],["2010-08-25",2759.48,2759.48,2632.9,2632.9,197700],["2010-08-26",2658.22,2734.17,2607.59,2683.54,146610],["2010-08-27",2658.22,2708.85,2632.9,2683.54,64540],["2010-08-30",2759.48,2810.12,2759.48,2810.12,70310],["2010-08-31",2810.12,2936.7,2759.48,2911.38,160600],["2010-09-01",2911.38,2911.38,2835.43,2886.07,113490],["2010-09-06",2911.38,2987.33,2886.07,2936.7,187720],["2010-09-07",2911.38,2911.38,2835.43,2835.43,107190],["2010-09-08",2784.8,2835.43,2734.17,2810.12,66910],["2010-09-09",2835.43,2886.07,2835.43,2835.43,85990],["2010-09-10",2835.43,2860.75,2810.12,2810.12,175930],["2010-09-13",2810.12,2810.12,2683.54,2734.17,162050],["2010-09-14",2759.48,2784.8,2708.85,2734.17,44040],["2010-09-15",2759.48,2759.48,2658.22,2708.85,100450],["2010-09-16",2708.85,2734.17,2683.54,2683.54,49970],["2010-09-17",2759.48,2784.8,2683.54,2759.48,60530],["2010-09-20",2860.75,2860.75,2734.17,2734.17,87880],["2010-09-21",2708.85,2784.8,2708.85,2759.48,115380],["2010-09-22",2784.8,2784.8,2734.17,2734.17,57870],["2010-09-23",2708.85,2734.17,2658.22,2683.54,52920],["2010-09-24",2683.54,2734.17,2683.54,2708.85,62560],["2010-09-27",2708.85,2708.85,2683.54,2708.85,82060],["2010-09-28",2759.48,2759.48,2683.54,2708.85,84510],["2010-09-29",2759.48,2759.48,2658.22,2658.22,51050],["2010-09-30",2658.22,2683.54,2632.9,2658.22,39450],["2010-10-01",2658.22,2683.54,2632.9,2632.9,48200],["2010-10-04",2607.59,2632.9,2556.95,2556.95,136090],["2010-10-05",2556.95,2582.27,2506.32,2582.27,102010],["2010-10-06",2632.9,2632.9,2582.27,2607.59,26890],["2010-10-07",2658.22,2658.22,2556.95,2582.27,43990],["2010-10-08",2531.64,2607.59,2531.64,2556.95,45450],["2010-10-11",2582.27,2582.27,2556.95,2556.95,24050],["2010-10-12",2582.27,2582.27,2531.64,2556.95,37950],["2010-10-13",2556.95,2632.9,2531.64,2632.9,33550],["2010-10-14",2607.59,2607.59,2531.64,2531.64,35350],["2010-10-15",2531.64,2531.64,2506.32,2531.64,46230],["2010-10-18",2506.32,2531.64,2506.32,2531.64,44870],["2010-10-19",2531.64,2531.64,2481.0,2506.32,78010],["2010-10-20",2430.37,2455.69,2405.05,2405.05,96270],["2010-10-21",2481.0,2481.0,2430.37,2455.69,30750],["2010-10-22",2430.37,2455.69,2379.74,2379.74,46790],["2010-10-25",2405.05,2405.05,2354.42,2379.74,11800],["2010-10-26",2405.05,2455.69,2405.05,2430.37,51370],["2010-10-27",2481.0,2481.0,2379.74,2379.74,10950],["2010-10-28",2405.05,2405.05,2329.11,2405.05,13360],["2010-10-29",2405.05,2405.05,2354.42,2405.05,10270],["2010-11-01",2379.74,2455.69,2354.42,2354.42,21400],["2010-11-02",2379.74,2430.37,2354.42,2354.42,87930],["2010-11-03",2354.42,2379.74,2329.11,2379.74,37130],["2010-11-04",2405.05,2405.05,2354.42,2379.74,26820],["2010-11-05",2405.05,2430.37,2405.05,2405.05,29290],["2010-11-08",2405.05,2405.05,2329.11,2405.05,32630],["2010-11-09",2329.11,2354.42,2329.11,2329.11,29540],["2010-11-10",2329.11,2354.42,2303.79,2329.11,24110],["2010-11-11",2303.79,2329.11,2253.16,2253.16,30250],["2010-11-12",2278.47,2278.47,2151.89,2151.89,46070],["2010-11-15",2227.84,2227.84,2075.94,2075.94,53290],["2010-11-16",2075.94,2126.57,1999.99,2025.31,84930],["2010-11-17",2075.94,2075.94,2025.31,2050.63,20380],["2010-11-18",2075.94,2151.89,2050.63,2050.63,46620],["2010-11-19",2101.26,2101.26,2050.63,2050.63,40850],["2010-11-22",2050.63,2050.63,1999.99,2050.63,34290],["2010-11-23",2050.63,2075.94,2050.63,2075.94,30040],["2010-11-24",2050.63,2101.26,2050.63,2075.94,41800],["2010-11-25",2126.57,2177.21,2075.94,2126.57,62320],["2010-11-26",2151.89,2177.21,2126.57,2126.57,29070],["2010-11-29",2126.57,2177.21,2126.57,2177.21,60490],["2010-11-30",2253.16,2278.47,2253.16,2278.47,62590],["2010-12-01",2278.47,2379.74,2278.47,2329.11,149870],["2010-12-02",2405.05,2430.37,2329.11,2430.37,96150],["2010-12-03",2531.64,2531.64,2430.37,2531.64,211290],["2010-12-06",2607.59,2632.9,2506.32,2531.64,50810],["2010-12-07",2430.37,2531.64,2405.05,2405.05,135570],["2010-12-08",2379.74,2405.05,2303.79,2303.79,140760],["2010-12-09",2253.16,2405.05,2253.16,2405.05,31400],["2010-12-10",2405.05,2481.0,2405.05,2481.0,42420],["2010-12-13",2582.27,2582.27,2506.32,2531.64,145220],["2010-12-14",2531.64,2531.64,2405.05,2405.05,150560],["2010-12-15",2379.74,2455.69,2354.42,2354.42,69660],["2010-12-16",2278.47,2329.11,2253.16,2278.47,132340],["2010-12-17",2329.11,2379.74,2329.11,2354.42,22450],["2010-12-20",2430.37,2455.69,2430.37,2455.69,221350],["2010-12-21",2531.64,2556.95,2455.69,2556.95,276850],["2010-12-22",2658.22,2658.22,2531.64,2531.64,685710],["2010-12-23",2506.32,2531.64,2430.37,2455.69,36680],["2010-12-24",2405.05,2481.0,2405.05,2430.37,50630],["2010-12-27",2430.37,2455.69,2405.05,2405.05,65500],["2010-12-28",2405.05,2455.69,2405.05,2405.05,86820],["2010-12-29",2430.37,2455.69,2405.05,2405.05,75660],["2010-12-30",2405.05,2430.37,2379.74,2379.74,65550],["2010-12-31",2379.74,2455.69,2379.74,2430.37,47300],["2011-01-04",2430.37,2430.37,2405.05,2430.37,55170],["2011-01-05",2430.37,2430.37,2379.74,2379.74,33600],["2011-01-06",2354.42,2405.05,2329.11,2379.74,15760],["2011-01-07",2379.74,2405.05,2354.42,2405.05,25070],["2011-01-10",2354.42,2379.74,2329.11,2329.11,25620],["2011-01-11",2329.11,2329.11,2278.47,2278.47,58770],["2011-01-12",2278.47,2303.79,2227.84,2278.47,48320],["2011-01-13",2278.47,2354.42,2278.47,2278.47,9920],["2011-01-14",2278.47,2329.11,2278.47,2329.11,48640],["2011-01-17",2379.74,2379.74,2329.11,2329.11,17830],["2011-01-18",2379.74,2379.74,2303.79,2303.79,43420],["2011-01-19",2354.42,2354.42,2278.47,2278.47,26630],["2011-01-20",2278.47,2329.11,2278.47,2303.79,6130],["2011-01-21",2329.11,2329.11,2278.47,2303.79,19060],["2011-01-24",2278.47,2303.79,2227.84,2227.84,28070],["2011-01-25",2202.52,2253.16,2202.52,2227.84,49920],["2011-01-26",2202.52,2303.79,2202.52,2278.47,4530],["2011-01-27",2227.84,2303.79,2227.84,2278.47,19020],["2011-01-28",2253.16,2253.16,2177.21,2202.52,263960],["2011-02-08",2177.21,2303.79,2177.21,2227.84,33730],["2011-02-09",2227.84,2253.16,2151.89,2177.21,112570],["2011-02-10",2177.21,2227.84,2151.89,2227.84,30820],["2011-02-11",2227.84,2253.16,2227.84,2227.84,45770],["2011-02-14",2253.16,2329.11,2227.84,2329.11,205850],["2011-02-15",2303.79,2329.11,2253.16,2278.47,61440],["2011-02-16",2303.79,2303.79,2253.16,2253.16,23980],["2011-02-17",2253.16,2253.16,2227.84,2253.16,39250],["2011-02-18",2202.52,2253.16,2177.21,2202.52,6860],["2011-02-21",2151.89,2151.89,2101.26,2101.26,116480],["2011-02-22",2101.26,2126.57,2025.31,2101.26,55320],["2011-02-23",2101.26,2177.21,2025.31,2101.26,10640],["2011-02-24",2101.26,2101.26,2025.31,2101.26,34190],["2011-02-25",2101.26,2126.57,2101.26,2101.26,50240],["2011-02-28",2075.94,2101.26,2050.63,2075.94,43110],["2011-03-01",2075.94,2075.94,2075.94,2075.94,61890],["2011-03-02",2075.94,2075.94,1999.99,1999.99,62220],["2011-03-03",1949.36,2025.31,1949.36,1974.68,60900],["2011-03-04",1974.68,2025.31,1974.68,1999.99,29580],["2011-03-07",1999.99,2025.31,1999.99,2025.31,37410],["2011-03-08",2050.63,2050.63,1999.99,1999.99,4200],["2011-03-09",2025.31,2025.31,1924.04,1949.36,48920],["2011-03-10",1949.36,1999.99,1949.36,1999.99,15570],["2011-03-11",2050.63,2075.94,2025.31,2050.63,22430],["2011-03-14",2025.31,2025.31,1949.36,1974.68,42870],["2011-03-15",1999.99,1999.99,1924.04,1974.68,3290],["2011-03-16",1974.68,1974.68,1974.68,1974.68,57200],["2011-03-17",1949.36,2025.31,1949.36,1949.36,63340],["2011-03-18",2025.31,2025.31,1974.68,1974.68,28890],["2011-03-21",1999.99,1999.99,1974.68,1999.99,11020],["2011-03-22",1999.99,1999.99,1974.68,1974.68,21130],["2011-03-23",1924.04,2025.31,1924.04,1999.99,15930],["2011-03-24",2025.31,2025.31,1949.36,1999.99,34740],["2011-03-25",2025.31,2050.63,1999.99,1999.99,37340],["2011-03-28",1974.68,1999.99,1949.36,1999.99,7980],["2011-03-29",1999.99,1999.99,1974.68,1974.68,58680],["2011-03-30",1974.68,2025.31,1974.68,2025.31,56810],["2011-03-31",2025.31,2025.31,1999.99,2025.31,47420],["2011-04-01",1999.99,2025.31,1949.36,1949.36,5170],["2011-04-04",1974.68,1974.68,1974.68,1974.68,460],["2011-04-05",1974.68,1974.68,1924.04,1924.04,5270],["2011-04-06",1974.68,1974.68,1924.04,1974.68,5210],["2011-04-07",1949.36,1974.68,1924.04,1924.04,10630],["2011-04-08",1924.04,1949.36,1898.73,1924.04,7230],["2011-04-13",1949.36,1949.36,1898.73,1898.73,10740],["2011-04-14",1898.73,1898.73,1873.41,1898.73,7750],["2011-04-15",1924.04,1924.04,1822.78,1822.78,19100],["2011-04-18",1822.78,1822.78,1746.83,1746.83,16730],["2011-04-19",1772.15,1772.15,1696.2,1696.2,12320],["2011-04-20",1721.51,1721.51,1645.56,1721.51,3560],["2011-04-21",1721.51,1721.51,1645.56,1645.56,7740],["2011-04-22",1645.56,1645.56,1594.93,1620.25,2870],["2011-04-25",1645.56,1696.2,1594.93,1620.25,10270],["2011-04-26",1645.56,1645.56,1594.93,1594.93,2540],["2011-04-27",1518.98,1594.93,1518.98,1569.61,2760],["2011-04-28",1569.61,1569.61,1544.3,1569.61,12070],["2011-04-29",1569.61,1594.93,1569.61,1569.61,6270],["2011-05-04",1594.93,1594.93,1569.61,1594.93,530],["2011-05-05",1594.93,1594.93,1569.61,1594.93,4540],["2011-05-06",1594.93,1594.93,1569.61,1594.93,3510],["2011-05-09",1594.93,1594.93,1544.3,1544.3,5450],["2011-05-10",1544.3,1544.3,1544.3,1544.3,5530],["2011-05-11",1544.3,1544.3,1518.98,1518.98,15670],["2011-05-12",1518.98,1544.3,1468.35,1518.98,4080],["2011-05-13",1468.35,1493.67,1443.03,1468.35,21320],["2011-05-16",1443.03,1493.67,1443.03,1443.03,8700],["2011-05-17",1417.72,1443.03,1392.4,1443.03,21650],["2011-05-18",1443.03,1443.03,1392.4,1443.03,8440],["2011-05-19",1443.03,1469.76,1389.59,1469.76,13040],["2011-05-20",1469.76,1469.76,1416.31,1416.31,37380],["2011-05-23",1416.31,1416.31,1362.86,1362.86,28700],["2011-05-24",1362.86,1362.86,1309.42,1309.42,12310],["2011-05-25",1255.97,1255.97,1255.97,1255.97,7430],["2011-05-26",1202.53,1309.42,1202.53,1282.7,22780],["2011-05-27",1336.14,1336.14,1255.97,1309.42,16750],["2011-05-30",1309.42,1309.42,1255.97,1255.97,11090],["2011-05-31",1309.42,1309.42,1229.25,1255.97,8810],["2011-06-01",1255.97,1309.42,1202.53,1309.42,26850],["2011-06-02",1309.42,1362.86,1309.42,1362.86,19480],["2011-06-03",1389.59,1389.59,1336.14,1362.86,14680],["2011-06-06",1389.59,1389.59,1336.14,1336.14,13570],["2011-06-07",1362.86,1389.59,1362.86,1389.59,40330],["2011-06-08",1416.31,1416.31,1362.86,1389.59,17890],["2011-06-09",1389.59,1416.31,1362.86,1389.59,29960],["2011-06-10",1416.31,1443.03,1416.31,1416.31,46770],["2011-06-13",1469.76,1469.76,1443.03,1469.76,62740],["2011-06-14",1496.48,1523.2,1496.48,1496.48,57830],["2011-06-15",1469.76,1496.48,1443.03,1443.03,20710],["2011-06-16",1443.03,1443.03,1389.59,1443.03,17360],["2011-06-17",1443.03,1496.48,1389.59,1389.59,17530],["2011-06-20",1416.31,1416.31,1336.14,1336.14,8320],["2011-06-21",1389.59,1389.59,1336.14,1389.59,14240],["2011-06-22",1389.59,1416.31,1336.14,1336.14,3650],["2011-06-23",1336.14,1362.86,1309.42,1309.42,13100],["2011-06-24",1362.86,1362.86,1309.42,1362.86,5890],["2011-06-27",1309.42,1389.59,1309.42,1362.86,7900],["2011-06-28",1336.14,1362.86,1309.42,1336.14,20660],["2011-06-29",1362.86,1362.86,1336.14,1362.86,3030],["2011-06-30",1362.86,1362.86,1309.42,1336.14,11510],["2011-07-01",1309.42,1336.14,1282.7,1282.7,13800],["2011-07-04",1282.7,1309.42,1282.7,1282.7,4340],["2011-07-05",1309.42,1336.14,1309.42,1309.42,9670],["2011-07-06",1336.14,1336.14,1255.97,1309.42,11310],["2011-07-07",1309.42,1309.42,1309.42,1309.42,410],["2011-07-08",1336.14,1336.14,1282.7,1309.42,6530],["2011-07-11",1309.42,1309.42,1282.7,1309.42,2430],["2011-07-12",1255.97,1309.42,1255.97,1309.42,9380],["2011-07-13",1336.14,1336.14,1255.97,1309.42,34130],["2011-07-14",1282.7,1309.42,1282.7,1309.42,5420],["2011-07-15",1309.42,1309.42,1282.7,1282.7,620],["2011-07-18",1255.97,1282.7,1255.97,1282.7,12230],["2011-07-19",1255.97,1309.42,1255.97,1282.7,4360],["2011-07-20",1255.97,1282.7,1229.25,1282.7,9670],["2011-07-21",1255.97,1282.7,1229.25,1229.25,6020],["2011-07-22",1282.7,1282.7,1255.97,1282.7,100],["2011-07-25",1229.25,1282.7,1229.25,1229.25,9220],["2011-07-26",1255.97,1255.97,1229.25,1229.25,450],["2011-07-27",1229.25,1255.97,1175.8,1255.97,18570],["2011-07-28",1255.97,1255.97,1202.53,1229.25,1810],["2011-07-29",1229.25,1255.97,1175.8,1202.53,5020],["2011-08-01",1149.08,1202.53,1149.08,1175.8,13660],["2011-08-02",1122.36,1175.8,1122.36,1122.36,30210],["2011-08-03",1122.36,1122.36,1068.91,1068.91,43680],["2011-08-04",1068.91,1122.36,1068.91,1122.36,9380],["2011-08-05",1122.36,1122.36,1095.64,1122.36,11370],["2011-08-08",1095.64,1122.36,1095.64,1095.64,5010],["2011-08-09",1068.91,1068.91,1042.19,1042.19,11000],["2011-08-10",1068.91,1068.91,1042.19,1042.19,11750],["2011-08-11",1068.91,1068.91,1015.47,1015.47,10720],["2011-08-12",1042.19,1042.19,1015.47,1042.19,11240],["2011-08-15",1042.19,1042.19,1015.47,1015.47,31120],["2011-08-16",1015.47,1015.47,988.74,1015.47,18170],["2011-08-17",1015.47,1042.19,1015.47,1042.19,7080],["2011-08-18",1068.91,1068.91,1042.19,1068.91,39730],["2011-08-19",1068.91,1068.91,1042.19,1042.19,10620],["2011-08-22",1068.91,1068.91,1042.19,1068.91,9420],["2011-08-23",1068.91,1095.64,1042.19,1095.64,5650],["2011-08-24",1095.64,1122.36,1042.19,1042.19,18600],["2011-08-25",1068.91,1068.91,1042.19,1068.91,9290],["2011-08-26",1068.91,1095.64,1068.91,1068.91,12210],["2011-08-29",1068.91,1122.36,1068.91,1122.36,47120],["2011-08-30",1149.08,1175.8,1122.36,1149.08,38130],["2011-08-31",1095.64,1175.8,1095.64,1175.8,22120],["2011-09-01",1149.08,1202.53,1122.36,1175.8,34110],["2011-09-05",1149.08,1175.8,1122.36,1149.08,76640],["2011-09-06",1122.36,1122.36,1095.64,1095.64,51190],["2011-09-07",1122.36,1122.36,1068.91,1095.64,49770],["2011-09-08",1122.36,1122.36,1095.64,1122.36,75390],["2011-09-09",1068.91,1149.08,1068.91,1122.36,27330],["2011-09-12",1122.36,1175.8,1122.36,1175.8,123520],["2011-09-13",1229.25,1229.25,1229.25,1229.25,24730],["2011-09-14",1282.7,1282.7,1282.7,1282.7,115970],["2011-09-15",1282.7,1282.7,1229.25,1255.97,44300],["2011-09-16",1255.97,1255.97,1202.53,1202.53,29860],["2011-09-19",1202.53,1202.53,1149.08,1202.53,29140],["2011-09-20",1202.53,1202.53,1149.08,1149.08,44200],["2011-09-21",1149.08,1149.08,1095.64,1122.36,18180],["2011-09-22",1095.64,1149.08,1095.64,1149.08,16620],["2011-09-23",1149.08,1149.08,1149.08,1149.08,3200],["2011-09-26",1149.08,1149.08,1122.36,1149.08,7480],["2011-09-27",1122.36,1175.8,1095.64,1122.36,29580],["2011-09-28",1122.36,1149.08,1122.36,1149.08,10860],["2011-09-29",1175.8,1175.8,1095.64,1122.36,14890],["2011-09-30",1068.91,1122.36,1068.91,1068.91,28290],["2011-10-03",1042.19,1122.36,1042.19,1068.91,9900],["2011-10-04",1068.91,1095.64,1042.19,1068.91,11500],["2011-10-05",1095.64,1122.36,1095.64,1122.36,9770],["2011-10-06",1122.36,1149.08,1095.64,1122.36,7200],["2011-10-07",1149.08,1149.08,1095.64,1122.36,19280],["2011-10-10",1122.36,1122.36,1068.91,1068.91,3660],["2011-10-11",1068.91,1095.64,1068.91,1068.91,6490],["2011-10-12",1068.91,1095.64,1042.19,1042.19,5700],["2011-10-13",1042.19,1068.91,1042.19,1068.91,70410],["2011-10-14",1095.64,1095.64,1095.64,1095.64,170],["2011-10-17",1095.64,1095.64,1068.91,1068.91,8520],["2011-10-18",1068.91,1095.64,1068.91,1095.64,12120],["2011-10-19",1095.64,1095.64,1068.91,1095.64,1020],["2011-10-20",1068.91,1122.36,1068.91,1068.91,35240],["2011-10-21",1095.64,1095.64,1068.91,1068.91,29060],["2011-10-24",1095.64,1095.64,1042.19,1042.19,10610],["2011-10-25",1068.91,1068.91,1042.19,1068.91,16110],["2011-10-26",1042.19,1068.91,1042.19,1068.91,4230],["2011-10-27",1042.19,1068.91,1042.19,1042.19,8230],["2011-10-28",1068.91,1068.91,1015.47,1042.19,14740],["2011-10-31",1042.19,1068.91,1015.47,1068.91,22330],["2011-11-01",1015.47,1042.19,1015.47,1042.19,7020],["2011-11-02",1042.19,1042.19,1015.47,1042.19,520],["2011-11-03",1042.19,1042.19,1015.47,1042.19,3630],["2011-11-04",1042.19,1042.19,1015.47,1015.47,22810],["2011-11-07",1042.19,1042.19,988.74,1015.47,43520],["2011-11-08",988.74,988.74,988.74,988.74,12680],["2011-11-09",1015.47,1015.47,962.02,988.74,22050],["2011-11-10",988.74,988.74,962.02,988.74,9550],["2011-11-11",962.02,962.02,962.02,962.02,7060],["2011-11-14",935.3,962.02,935.3,935.3,20120],["2011-11-15",908.58,962.02,908.58,908.58,20410],["2011-11-16",935.3,935.3,908.58,935.3,5870],["2011-11-17",935.3,935.3,908.58,908.58,48780],["2011-11-18",908.58,908.58,881.85,881.85,4550],["2011-11-21",855.13,908.58,855.13,855.13,11520],["2011-11-22",828.41,881.85,828.41,828.41,20420],["2011-11-23",855.13,855.13,828.41,828.41,810],["2011-11-24",828.41,828.41,801.68,801.68,47260],["2011-11-25",801.68,828.41,801.68,828.41,2460],["2011-11-28",855.13,855.13,801.68,801.68,29570],["2011-11-29",801.68,828.41,801.68,828.41,12350],["2011-11-30",801.68,828.41,801.68,828.41,71240],["2011-12-01",828.41,828.41,801.68,828.41,42510],["2011-12-02",828.41,828.41,801.68,801.68,9820],["2011-12-05",801.68,828.41,801.68,801.68,92240],["2011-12-06",801.68,828.41,801.68,801.68,77640],["2011-12-07",801.68,828.41,801.68,801.68,71390],["2011-12-08",801.68,801.68,774.96,774.96,55040],["2011-12-09",801.68,801.68,801.68,801.68,2070],["2011-12-12",801.68,801.68,774.96,774.96,28940],["2011-12-13",774.96,801.68,774.96,801.68,17090],["2011-12-14",801.68,801.68,774.96,801.68,18960],["2011-12-15",774.96,801.68,774.96,774.96,48300],["2011-12-16",801.68,801.68,801.68,801.68,18080],["2011-12-19",828.41,828.41,801.68,801.68,38410],["2011-12-20",828.41,828.41,801.68,828.41,36250],["2011-12-21",801.68,828.41,801.68,828.41,1910],["2011-12-22",855.13,855.13,801.68,801.68,17560],["2011-12-23",801.68,801.68,774.96,801.68,12910],["2011-12-26",801.68,801.68,774.96,801.68,8140],["2011-12-27",774.96,801.68,774.96,801.68,7860],["2011-12-28",801.68,801.68,774.96,801.68,12850],["2011-12-29",774.96,801.68,774.96,801.68,19420],["2011-12-30",774.96,801.68,774.96,774.96,27930],["2012-01-03",774.96,801.68,774.96,801.68,23880],["2012-01-04",801.68,801.68,774.96,774.96,29540],["2012-01-05",774.96,774.96,774.96,774.96,22610],["2012-01-06",774.96,801.68,774.96,801.68,51090],["2012-01-09",774.96,801.68,774.96,801.68,149620],["2012-01-10",774.96,801.68,774.96,801.68,74890],["2012-01-11",801.68,801.68,801.68,801.68,9730],["2012-01-12",801.68,828.41,774.96,801.68,22720],["2012-01-13",801.68,828.41,801.68,801.68,5300],["2012-01-16",828.41,828.41,801.68,801.68,68230],["2012-01-17",801.68,801.68,774.96,801.68,51590],["2012-01-18",801.68,828.41,774.96,801.68,80370],["2012-01-19",828.41,828.41,774.96,801.68,82750],["2012-01-20",801.68,828.41,801.68,828.41,23230],["2012-01-30",801.68,828.41,801.68,828.41,66620],["2012-01-31",828.41,828.41,801.68,828.41,99080],["2012-02-01",801.68,855.13,801.68,801.68,50530],["2012-02-02",801.68,828.41,801.68,828.41,35260],["2012-02-03",855.13,855.13,855.13,855.13,64680],["2012-02-06",881.85,881.85,855.13,881.85,64090],["2012-02-07",908.58,908.58,908.58,908.58,111380],["2012-02-08",935.3,935.3,935.3,935.3,60280],["2012-02-09",962.02,962.02,935.3,962.02,69670],["2012-02-10",988.74,988.74,988.74,988.74,74010],["2012-02-13",1015.47,1015.47,962.02,962.02,100250],["2012-02-14",962.02,988.74,962.02,988.74,67970],["2012-02-15",1015.47,1015.47,988.74,988.74,24620],["2012-02-16",988.74,988.74,962.02,988.74,28920],["2012-02-17",962.02,988.74,962.02,988.74,44390],["2012-02-20",988.74,1015.47,988.74,1015.47,14500],["2012-02-21",1042.19,1042.19,1015.47,1015.47,60010],["2012-02-22",1015.47,1042.19,1015.47,1042.19,84690],["2012-02-23",1042.19,1068.91,1042.19,1068.91,90730],["2012-02-24",1068.91,1095.64,1068.91,1095.64,22380],["2012-02-27",1095.64,1122.36,1095.64,1122.36,80160],["2012-02-28",1122.36,1122.36,1095.64,1122.36,190170],["2012-02-29",1122.36,1122.36,1068.91,1122.36,33560],["2012-03-01",1095.64,1095.64,1095.64,1095.64,67390],["2012-03-02",1095.64,1095.64,1068.91,1095.64,49590],["2012-03-05",1122.36,1149.08,1122.36,1149.08,94210],["2012-03-06",1202.53,1202.53,1122.36,1175.8,154430],["2012-03-07",1175.8,1175.8,1149.08,1175.8,28550],["2012-03-08",1149.08,1149.08,1122.36,1122.36,75550],["2012-03-09",1122.36,1122.36,1068.91,1068.91,74500],["2012-03-12",1042.19,1068.91,1042.19,1042.19,35400],["2012-03-13",1042.19,1068.91,1042.19,1068.91,30230],["2012-03-14",1122.36,1122.36,1095.64,1122.36,7350],["2012-03-15",1122.36,1149.08,1095.64,1149.08,6360],["2012-03-16",1175.8,1175.8,1122.36,1175.8,43810],["2012-03-19",1175.8,1175.8,1122.36,1122.36,6200],["2012-03-20",1122.36,1122.36,1095.64,1122.36,5270],["2012-03-21",1095.64,1122.36,1068.91,1095.64,11160],["2012-03-22",1068.91,1122.36,1068.91,1068.91,28310],["2012-03-23",1122.36,1122.36,1095.64,1122.36,37700],["2012-03-26",1122.36,1175.8,1122.36,1175.8,27510],["2012-03-27",1229.25,1229.25,1202.53,1202.53,154060],["2012-03-28",1229.25,1255.97,1149.08,1255.97,163410],["2012-03-29",1309.42,1309.42,1309.42,1309.42,30760],["2012-03-30",1362.86,1362.86,1336.14,1362.86,159940],["2012-04-03",1416.31,1416.31,1416.31,1416.31,115700],["2012-04-04",1469.76,1469.76,1416.31,1443.03,475590],["2012-04-05",1389.59,1416.31,1389.59,1389.59,151850],["2012-04-06",1336.14,1389.59,1336.14,1336.14,216460],["2012-04-09",1336.14,1389.59,1309.42,1389.59,176850],["2012-04-10",1389.59,1443.03,1389.59,1443.03,212130],["2012-04-11",1496.48,1496.48,1443.03,1496.48,172970],["2012-04-12",1549.92,1549.92,1549.92,1549.92,57690],["2012-04-13",1549.92,1549.92,1496.48,1496.48,124390],["2012-04-16",1523.2,1549.92,1469.76,1469.76,196840],["2012-04-17",1523.2,1523.2,1469.76,1523.2,256670],["2012-04-18",1576.65,1576.65,1549.92,1576.65,400900],["2012-04-19",1603.37,1603.37,1523.2,1523.2,149490],["2012-04-20",1496.48,1549.92,1469.76,1469.76,151690],["2012-04-23",1469.76,1496.48,1416.31,1416.31,239700],["2012-04-24",1389.59,1469.76,1389.59,1469.76,312900],["2012-04-25",1523.2,1523.2,1496.48,1523.2,149060],["2012-04-26",1523.2,1549.92,1496.48,1523.2,172670],["2012-04-27",1523.2,1576.65,1469.76,1576.65,258520],["2012-05-02",1576.65,1630.09,1523.2,1630.09,464640],["2012-05-03",1656.82,1710.26,1603.37,1683.54,262820],["2012-05-04",1710.26,1763.71,1710.26,1763.71,251030],["2012-05-07",1843.88,1843.88,1843.88,1843.88,21140],["2012-05-08",1924.04,1924.04,1924.04,1924.04,335060],["2012-05-09",2004.21,2004.21,1870.6,1977.49,428470],["2012-05-10",2004.21,2004.21,1897.32,1897.32,290600],["2012-05-11",1817.15,1897.32,1817.15,1817.15,458030],["2012-05-14",1736.98,1763.71,1736.98,1736.98,340050],["2012-05-15",1656.82,1683.54,1656.82,1656.82,183260],["2012-05-16",1630.09,1710.26,1576.65,1630.09,168860],["2012-05-17",1683.54,1710.26,1656.82,1710.26,214620],["2012-05-18",1736.98,1763.71,1630.09,1736.98,232320],["2012-05-21",1736.98,1817.15,1736.98,1817.15,86920],["2012-05-22",1870.6,1870.6,1763.71,1790.43,245850],["2012-05-23",1736.98,1763.71,1710.26,1710.26,77520],["2012-05-24",1656.82,1683.54,1630.09,1630.09,153620],["2012-05-25",1656.82,1710.26,1656.82,1710.26,57990],["2012-05-28",1763.71,1763.71,1683.54,1683.54,127960],["2012-05-29",1683.54,1683.54,1603.37,1683.54,66540],["2012-05-30",1683.54,1710.26,1630.09,1683.54,27840],["2012-05-31",1683.54,1683.54,1630.09,1630.09,76680],["2012-06-01",1603.37,1710.26,1603.37,1710.26,245070],["2012-06-04",1736.98,1736.98,1656.82,1683.54,123290],["2012-06-05",1683.54,1736.98,1683.54,1736.98,64330],["2012-06-06",1736.98,1736.98,1683.54,1710.26,31660],["2012-06-07",1736.98,1763.71,1683.54,1710.26,135730],["2012-06-08",1736.98,1790.43,1710.26,1710.26,172580],["2012-06-11",1710.26,1790.43,1710.26,1790.43,186540],["2012-06-12",1790.43,1790.43,1710.26,1763.71,148180],["2012-06-13",1733.81,1793.6,1733.81,1763.71,75810],["2012-06-14",1733.81,1763.71,1703.92,1703.92,94100],["2012-06-15",1674.03,1733.81,1644.13,1674.03,34930],["2012-06-18",1644.13,1703.92,1614.24,1674.03,87080],["2012-06-19",1644.13,1674.03,1614.24,1614.24,65180],["2012-06-20",1644.13,1644.13,1554.45,1614.24,47060],["2012-06-21",1614.24,1614.24,1554.45,1584.35,40080],["2012-06-22",1554.45,1554.45,1524.56,1524.56,62380],["2012-06-25",1524.56,1524.56,1464.77,1464.77,55880],["2012-06-26",1404.99,1434.88,1404.99,1404.99,20500],["2012-06-27",1404.99,1404.99,1345.2,1345.2,65790],["2012-06-28",1285.41,1375.09,1285.41,1285.41,106840],["2012-06-29",1315.31,1345.2,1315.31,1345.2,61090],["2012-07-02",1404.99,1404.99,1404.99,1404.99,73300],["2012-07-03",1434.88,1434.88,1345.2,1375.09,79910],["2012-07-04",1345.2,1404.99,1315.31,1315.31,59560],["2012-07-05",1315.31,1345.2,1285.41,1315.31,45990],["2012-07-06",1375.09,1375.09,1345.2,1375.09,59130],["2012-07-09",1375.09,1404.99,1345.2,1345.2,40190],["2012-07-10",1315.31,1375.09,1315.31,1345.2,33200],["2012-07-11",1315.31,1404.99,1315.31,1404.99,27830],["2012-07-12",1404.99,1404.99,1345.2,1375.09,24350],["2012-07-13",1375.09,1434.88,1375.09,1434.88,149540],["2012-07-16",1434.88,1464.77,1375.09,1375.09,20880],["2012-07-17",1375.09,1434.88,1345.2,1434.88,35350],["2012-07-18",1464.77,1464.77,1404.99,1434.88,27890],["2012-07-19",1404.99,1494.67,1404.99,1494.67,124590],["2012-07-20",1524.56,1554.45,1494.67,1524.56,159030],["2012-07-23",1524.56,1524.56,1494.67,1524.56,37720],["2012-07-24",1494.67,1524.56,1464.77,1464.77,49070],["2012-07-25",1434.88,1464.77,1404.99,1404.99,42540],["2012-07-26",1375.09,1464.77,1375.09,1464.77,31880],["2012-07-27",1494.67,1494.67,1434.88,1434.88,7140],["2012-07-30",1464.77,1464.77,1404.99,1434.88,7140],["2012-07-31",1464.77,1464.77,1434.88,1464.77,12690],["2012-08-01",1434.88,1434.88,1404.99,1434.88,36130],["2012-08-02",1375.09,1464.77,1375.09,1464.77,47770],["2012-08-03",1464.77,1494.67,1434.88,1494.67,143590],["2012-08-06",1494.67,1554.45,1494.67,1494.67,46000],["2012-08-07",1464.77,1494.67,1464.77,1464.77,50950],["2012-08-08",1464.77,1494.67,1434.88,1464.77,63080],["2012-08-09",1494.67,1524.56,1494.67,1524.56,93320],["2012-08-10",1584.35,1584.35,1584.35,1584.35,14410],["2012-08-13",1644.13,1644.13,1644.13,1644.13,2650],["2012-08-14",1703.92,1703.92,1703.92,1703.92,5120],["2012-08-15",1763.71,1763.71,1763.71,1763.71,36910],["2012-08-16",1823.49,1823.49,1823.49,1823.49,99600],["2012-08-17",1913.17,1913.17,1913.17,1913.17,92460],["2012-08-20",2002.85,2002.85,2002.85,2002.85,72700],["2012-08-21",2092.53,2092.53,1943.07,2092.53,1377280],["2012-08-22",2092.53,2182.21,2092.53,2092.53,458080],["2012-08-23",2002.85,2092.53,2002.85,2002.85,53350],["2012-08-24",1913.17,2092.53,1913.17,2092.53,342820],["2012-08-27",2002.85,2062.64,2002.85,2002.85,150200],["2012-08-28",1913.17,1972.96,1913.17,1913.17,289860],["2012-08-29",1913.17,2002.85,1913.17,2002.85,107820],["2012-08-30",2032.75,2092.53,2002.85,2032.75,270340],["2012-08-31",2062.64,2062.64,1972.96,1972.96,91420],["2012-09-04",1972.96,2032.75,1972.96,1972.96,92540],["2012-09-05",1972.96,2002.85,1883.28,1913.17,238490],["2012-09-06",1883.28,1943.07,1853.39,1853.39,97020],["2012-09-07",1853.39,1913.17,1823.49,1913.17,124920],["2012-09-10",1883.28,1913.17,1823.49,1823.49,187960],["2012-09-11",1733.81,1793.6,1733.81,1733.81,164170],["2012-09-12",1733.81,1763.71,1674.03,1674.03,84680],["2012-09-13",1674.03,1733.81,1674.03,1733.81,61400],["2012-09-14",1793.6,1793.6,1793.6,1793.6,8190],["2012-09-17",1883.28,1883.28,1883.28,1883.28,119140],["2012-09-18",1883.28,1943.07,1793.6,1793.6,367630],["2012-09-19",1793.6,1883.28,1793.6,1883.28,290080],["2012-09-20",1913.17,1913.17,1823.49,1913.17,110210],["2012-09-21",1913.17,1943.07,1883.28,1943.07,122590],["2012-09-24",1913.17,1913.17,1883.28,1913.17,25810],["2012-09-25",1913.17,1913.17,1823.49,1853.39,271830],["2012-09-26",1883.28,1883.28,1823.49,1883.28,63750],["2012-09-27",1853.39,1883.28,1793.6,1853.39,68160],["2012-09-28",1853.39,1853.39,1793.6,1823.49,33020],["2012-10-01",1793.6,1853.39,1763.71,1793.6,31910],["2012-10-02",1733.81,1793.6,1703.92,1703.92,116250],["2012-10-03",1763.71,1763.71,1733.81,1763.71,109780],["2012-10-04",1793.6,1823.49,1763.71,1763.71,30380],["2012-10-05",1763.71,1823.49,1763.71,1793.6,45220],["2012-10-08",1793.6,1883.28,1793.6,1883.28,151530],["2012-10-09",1943.07,1943.07,1883.28,1883.28,116250],["2012-10-10",1883.28,1972.96,1883.28,1972.96,209230],["2012-10-11",2002.85,2002.85,1913.17,1913.17,93320],["2012-10-12",1913.17,1943.07,1883.28,1913.17,40050],["2012-10-15",1913.17,1913.17,1853.39,1853.39,78010],["2012-10-16",1853.39,1943.07,1853.39,1943.07,71150],["2012-10-17",1943.07,1943.07,1883.28,1883.28,65430],["2012-10-18",1883.28,1972.96,1883.28,1972.96,252010],["2012-10-19",2032.75,2062.64,1972.96,2032.75,554230],["2012-10-22",2032.75,2032.75,1943.07,2032.75,173160],["2012-10-23",2032.75,2032.75,1943.07,2002.85,119460],["2012-10-24",1972.96,1972.96,1913.17,1913.17,284180],["2012-10-25",1853.39,1883.28,1823.49,1823.49,146760],["2012-10-26",1823.49,1883.28,1793.6,1883.28,170690],["2012-10-29",1883.28,1883.28,1823.49,1853.39,48170],["2012-10-30",1853.39,1883.28,1823.49,1853.39,52030],["2012-10-31",1823.49,1853.39,1793.6,1853.39,79210],["2012-11-01",1853.39,1853.39,1793.6,1793.6,219020],["2012-11-02",1733.81,1793.6,1703.92,1703.92,244470],["2012-11-05",1703.92,1763.71,1703.92,1763.71,41020],["2012-11-06",1763.71,1763.71,1733.81,1733.81,35400],["2012-11-07",1733.81,1793.6,1733.81,1763.71,38210],["2012-11-08",1763.71,1763.71,1733.81,1733.81,50740],["2012-11-09",1763.71,1763.71,1733.81,1763.71,103120],["2012-11-12",1793.6,1823.49,1733.81,1793.6,90520],["2012-11-13",1793.6,1823.49,1733.81,1763.71,101750],["2012-11-14",1763.71,1793.6,1763.71,1793.6,94320],["2012-11-15",1763.71,1763.71,1703.92,1763.71,71450],["2012-11-16",1763.71,1763.71,1703.92,1733.81,48630],["2012-11-19",1703.92,1733.81,1703.92,1733.81,30270],["2012-11-20",1733.81,1793.6,1733.81,1733.81,187340],["2012-11-21",1733.81,1793.6,1733.81,1733.81,73680],["2012-11-22",1763.71,1793.6,1733.81,1793.6,43240],["2012-11-23",1793.6,1793.6,1733.81,1763.71,37610],["2012-11-26",1733.81,1733.81,1733.81,1733.81,6650],["2012-11-27",1733.81,1763.71,1733.81,1733.81,15230],["2012-11-28",1733.81,1763.71,1733.81,1733.81,13480],["2012-11-29",1763.71,1793.6,1733.81,1733.81,96270],["2012-11-30",1763.71,1793.6,1763.71,1763.71,114570],["2012-12-03",1733.81,1733.81,1733.81,1733.81,14810],["2012-12-04",1763.71,1793.6,1733.81,1793.6,55630],["2012-12-05",1763.71,1853.39,1763.71,1793.6,215150],["2012-12-06",1793.6,1853.39,1793.6,1823.49,29850],["2012-12-07",1823.49,1853.39,1793.6,1823.49,45090],["2012-12-10",1793.6,1853.39,1793.6,1853.39,107200],["2012-12-11",1823.49,1853.39,1793.6,1793.6,84180],["2012-12-12",1793.6,1853.39,1763.71,1793.6,267490],["2012-12-13",1793.6,1823.49,1763.71,1763.71,163360],["2012-12-14",1793.6,1823.49,1763.71,1823.49,353330],["2012-12-17",1823.49,1823.49,1793.6,1793.6,41890],["2012-12-18",1793.6,1853.39,1793.6,1793.6,146090],["2012-12-19",1793.6,1823.49,1763.71,1793.6,158870],["2012-12-20",1793.6,1793.6,1733.81,1763.71,181810],["2012-12-21",1763.71,1823.49,1763.71,1823.49,129270],["2012-12-24",1823.49,1823.49,1793.6,1823.49,60230],["2012-12-25",1793.6,1793.6,1763.71,1763.71,124440],["2012-12-26",1763.71,1793.6,1763.71,1793.6,81390],["2012-12-27",1823.49,1853.39,1763.71,1763.71,326760],["2012-12-28",1793.6,1823.49,1793.6,1823.49,323630],["2013-01-02",1913.17,1913.17,1913.17,1913.17,45180],["2013-01-03",1972.96,2002.85,1883.28,1943.07,727690],["2013-01-04",1943.07,2032.75,1913.17,2032.75,522700],["2013-01-07",2032.75,2122.43,2002.85,2062.64,291720],["2013-01-08",2032.75,2092.53,2002.85,2062.64,348250],["2013-01-09",2062.64,2122.43,1972.96,1972.96,489290],["2013-01-10",1943.07,2062.64,1913.17,2032.75,211190],["2013-01-11",2092.53,2092.53,2002.85,2032.75,247740],["2013-01-14",2062.64,2092.53,2002.85,2062.64,365670],["2013-01-15",2092.53,2182.21,2062.64,2182.21,411790],["2013-01-16",2271.89,2331.68,2182.21,2331.68,557690],["2013-01-17",2361.57,2361.57,2182.21,2212.11,357940],["2013-01-18",2212.11,2361.57,2152.32,2361.57,636390],["2013-01-21",2511.04,2511.04,2511.04,2511.04,338200],["2013-01-22",2511.04,2570.83,2361.57,2391.47,454900],["2013-01-23",2331.68,2391.47,2242.0,2271.89,397300],["2013-01-24",2301.79,2421.36,2301.79,2391.47,442590],["2013-01-25",2451.25,2540.93,2421.36,2451.25,309980],["2013-01-28",2451.25,2600.72,2451.25,2600.72,587360],["2013-01-29",2540.93,2630.61,2540.93,2570.83,356190],["2013-01-30",2600.72,2600.72,2511.04,2540.93,236810],["2013-01-31",2511.04,2540.93,2451.25,2451.25,218560],["2013-02-01",2511.04,2511.04,2391.47,2451.25,115070],["2013-02-04",2451.25,2540.93,2451.25,2451.25,117980],["2013-02-05",2391.47,2451.25,2391.47,2391.47,101850],["2013-02-06",2421.36,2540.93,2421.36,2481.15,107470],["2013-02-07",2540.93,2540.93,2451.25,2481.15,92480],["2013-02-08",2481.15,2570.83,2481.15,2570.83,91630],["2013-02-18",2600.72,2690.4,2540.93,2690.4,216400],["2013-02-19",2690.4,2869.76,2630.61,2839.87,669360],["2013-02-20",2899.65,3019.23,2869.76,3019.23,460280],["2013-02-21",3108.91,3228.48,2989.33,2989.33,986790],["2013-02-22",3168.69,3198.59,2899.65,3138.8,597870],["2013-02-25",3138.8,3138.8,3049.12,3079.01,282150],["2013-02-26",3019.23,3079.01,2869.76,2869.76,443250],["2013-02-27",2809.97,2929.55,2750.19,2899.65,287360],["2013-02-28",2929.55,3049.12,2869.76,2959.44,239920],["2013-03-01",2959.44,2989.33,2869.76,2899.65,121700],["2013-03-04",2839.87,2869.76,2720.29,2720.29,379640],["2013-03-05",2630.61,2720.29,2540.93,2570.83,247550],["2013-03-06",2660.51,2750.19,2600.72,2750.19,150510],["2013-03-07",2750.19,2809.97,2690.4,2690.4,104530],["2013-03-08",2690.4,2750.19,2690.4,2720.29,68340],["2013-03-11",2750.19,2869.76,2690.4,2809.97,153590],["2013-03-12",2839.87,2929.55,2809.97,2899.65,197880],["2013-03-13",2899.65,3049.12,2899.65,2989.33,327210],["2013-03-14",2959.44,3198.59,2959.44,3198.59,636850],["2013-03-15",3168.69,3228.48,3079.01,3079.01,171960],["2013-03-18",3079.01,3198.59,3049.12,3108.91,280670],["2013-03-19",3108.91,3138.8,3019.23,3138.8,218090],["2013-03-20",3138.8,3198.59,3079.01,3138.8,131390],["2013-03-21",3168.69,3288.27,3168.69,3168.69,585270],["2013-03-22",3228.48,3258.37,2989.33,3108.91,344290],["2013-03-25",3108.91,3228.48,3079.01,3138.8,134900],["2013-03-26",3168.69,3198.59,3138.8,3198.59,347340],["2013-03-27",3198.59,3198.59,3108.91,3108.91,213500],["2013-03-28",3108.91,3138.8,3019.23,3019.23,185710],["2013-03-29",3019.23,3079.01,2869.76,3079.01,189350],["2013-04-01",3079.01,3168.69,3019.23,3168.69,232880],["2013-04-02",3168.69,3258.37,3168.69,3168.69,494200],["2013-04-03",3168.69,3198.59,3138.8,3168.69,117560],["2013-04-04",3168.69,3168.69,3108.91,3168.69,122810],["2013-04-05",3168.69,3377.95,3138.8,3377.95,638220],["2013-04-08",3587.2,3587.2,3527.41,3587.2,638820],["2013-04-09",3676.88,3706.77,3617.09,3617.09,598820],["2013-04-10",3587.2,3856.24,3437.73,3437.73,954440],["2013-04-11",3646.99,3676.88,3617.09,3676.88,560250],["2013-04-12",3796.45,3916.03,3676.88,3826.35,540520],["2013-04-15",3826.35,3826.35,3587.2,3587.2,457320],["2013-04-16",3587.2,3617.09,3377.95,3527.41,330750],["2013-04-17",3617.09,3617.09,3467.63,3557.31,346150],["2013-04-18",3527.41,3527.41,3437.73,3497.52,238690],["2013-04-22",3527.41,3617.09,3437.73,3527.41,448860],["2013-04-23",3646.99,3766.56,3646.99,3766.56,490160],["2013-04-24",3736.67,3826.35,3736.67,3796.45,131740],["2013-04-25",3766.56,3796.45,3646.99,3676.88,283690],["2013-04-26",3676.88,3856.24,3676.88,3736.67,412240],["2013-05-02",3796.45,3916.03,3796.45,3856.24,287920],["2013-05-03",3796.45,3886.13,3796.45,3856.24,333690],["2013-05-06",3856.24,4095.39,3856.24,4005.71,372500],["2013-05-07",4125.28,4214.96,4035.6,4155.17,560510],["2013-05-08",4155.17,4214.96,4005.71,4035.6,514220],["2013-05-09",4065.49,4155.17,4065.49,4125.28,286390],["2013-05-10",4095.39,4185.07,4065.49,4125.28,227830],["2013-05-13",4125.28,4155.17,4035.6,4035.6,261840],["2013-05-14",4035.6,4035.6,3886.13,3916.03,335180],["2013-05-15",3886.13,4005.71,3886.13,3975.81,111570],["2013-05-16",4005.71,4125.28,4005.71,4095.39,327670],["2013-05-17",4095.39,4244.85,4065.49,4214.96,704490],["2013-05-20",4244.85,4484.0,4185.07,4484.0,622780],["2013-05-21",4603.57,4782.93,4543.79,4782.93,564260],["2013-05-22",4842.72,4842.72,4633.47,4693.25,648680],["2013-05-23",4633.47,4872.61,4573.68,4633.47,581280],["2013-05-24",4723.15,4872.61,4663.36,4782.93,508010],["2013-05-27",4753.04,4962.29,4723.15,4782.93,947180],["2013-05-28",4782.93,5051.97,4753.04,5051.97,456760],["2013-05-29",5081.87,5231.33,4992.19,5022.08,442690],["2013-05-30",5022.08,5022.08,4902.51,5022.08,610570],["2013-05-31",5051.97,5051.97,4812.83,4872.61,640110],["2013-06-03",4782.93,4872.61,4573.68,4573.68,533570],["2013-06-04",4573.68,4723.15,4543.79,4543.79,563400],["2013-06-05",4573.68,4842.72,4543.79,4723.15,592200],["2013-06-06",4753.04,4962.29,4753.04,4962.29,497430],["2013-06-07",4932.4,5081.87,4842.72,4902.51,433920],["2013-06-10",4902.51,4902.51,4693.25,4693.25,454660],["2013-06-11",4663.36,4782.93,4663.36,4693.25,359830],["2013-06-12",4693.25,4753.04,4663.36,4663.36,170880],["2013-06-13",4663.36,4693.25,4513.89,4573.68,294940],["2013-06-14",4633.47,4693.25,4543.79,4603.57,258880],["2013-06-17",4663.36,4663.36,4334.53,4334.53,308230],["2013-06-18",4304.64,4364.43,4155.17,4185.07,348350],["2013-06-19",4244.85,4334.53,4185.07,4274.75,138390],["2013-06-20",4274.75,4274.75,4155.17,4155.17,145280],["2013-06-21",4125.28,4244.85,4095.39,4244.85,188960],["2013-06-24",4185.07,4364.43,4035.6,4155.17,137420],["2013-06-25",4125.28,4185.07,3886.13,3975.81,289650],["2013-06-26",3975.81,4035.6,3796.45,3975.81,184570],["2013-06-27",3975.81,4065.49,3975.81,4065.49,232280],["2013-06-28",4125.28,4125.28,4005.71,4035.6,71220],["2013-07-01",3945.92,4005.71,3886.13,3975.81,98890],["2013-07-02",4005.71,4244.85,4005.71,4244.85,530410],["2013-07-03",4244.85,4364.43,4185.07,4304.64,333700],["2013-07-04",4274.75,4513.89,4274.75,4424.21,249750],["2013-07-05",4454.11,4513.89,4364.43,4364.43,349560],["2013-07-08",4364.43,4364.43,4244.85,4334.53,229750],["2013-07-09",4304.64,4334.53,4214.96,4304.64,206830],["2013-07-10",4304.64,4394.32,4214.96,4304.64,141630],["2013-07-11",4244.85,4304.64,4244.85,4274.75,170780],["2013-07-12",4274.75,4484.0,4274.75,4424.21,504390],["2013-07-15",4484.0,4723.15,4454.11,4633.47,789060],["2013-07-16",4633.47,4723.15,4633.47,4663.36,348230],["2013-07-17",4693.25,4812.83,4573.68,4782.93,492630],["2013-07-18",4753.04,4842.72,4663.36,4723.15,431340],["2013-07-19",4693.25,4723.15,4603.57,4633.47,568080],["2013-07-22",4633.47,4663.36,4513.89,4513.89,272770],["2013-07-23",4513.89,4753.04,4513.89,4633.47,671390],["2013-07-24",4633.47,4633.47,4543.79,4543.79,314930],["2013-07-25",4543.79,4633.47,4513.89,4543.79,389210],["2013-07-26",4543.79,4573.68,4454.11,4543.79,367550],["2013-07-29",4513.89,4543.79,4334.53,4334.53,302620],["2013-07-30",4334.53,4484.0,4334.53,4424.21,222190],["2013-07-31",4484.0,4484.0,4394.32,4454.11,290020],["2013-08-01",4513.89,4633.47,4513.89,4573.68,488980],["2013-08-02",4513.89,4603.57,4484.0,4543.79,229040],["2013-08-05",4484.0,4543.79,4424.21,4454.11,296710],["2013-08-06",4550.94,4583.21,4486.38,4583.21,249780],["2013-08-07",4518.66,4615.49,4518.66,4550.94,193160],["2013-08-08",4518.66,4518.66,4454.11,4454.11,135360],["2013-08-09",4454.11,4486.38,4389.56,4389.56,235960],["2013-08-12",4389.56,4421.83,4292.73,4292.73,210500],["2013-08-13",4292.73,4292.73,4228.17,4228.17,190450],["2013-08-14",4228.17,4260.45,4163.62,4228.17,241940],["2013-08-15",4228.17,4421.83,4228.17,4421.83,509340],["2013-08-16",4389.56,4550.94,4325.0,4454.11,335950],["2013-08-19",4421.83,4518.66,4421.83,4454.11,271440],["2013-08-20",4454.11,4583.21,4421.83,4518.66,640300],["2013-08-21",4550.94,4550.94,4421.83,4486.38,284800],["2013-08-22",4518.66,4518.66,4357.28,4389.56,229890],["2013-08-23",4389.56,4454.11,4325.0,4389.56,295470],["2013-08-26",4389.56,4421.83,4292.73,4421.83,154990],["2013-08-27",4357.28,4421.83,4325.0,4325.0,55690],["2013-08-28",4325.0,4325.0,4099.07,4131.35,411070],["2013-08-29",4131.35,4195.9,4066.79,4066.79,261940],["2013-08-30",4066.79,4163.62,4034.52,4131.35,208490],["2013-09-03",4163.62,4163.62,4099.07,4099.07,57610],["2013-09-04",4099.07,4099.07,4002.24,4034.52,110230],["2013-09-05",4066.79,4099.07,4002.24,4099.07,201250],["2013-09-06",4099.07,4195.9,4066.79,4131.35,111290],["2013-09-09",4066.79,4099.07,4002.24,4034.52,143700],["2013-09-10",4066.79,4099.07,4034.52,4066.79,153360],["2013-09-11",4099.07,4131.35,4099.07,4099.07,122270],["2013-09-12",4099.07,4131.35,4099.07,4131.35,66610],["2013-09-13",4099.07,4163.62,4099.07,4131.35,123420],["2013-09-16",4066.79,4163.62,4034.52,4066.79,111220],["2013-09-17",4099.07,4099.07,4034.52,4034.52,72950],["2013-09-18",4034.52,4034.52,3969.97,4002.24,124880],["2013-09-19",4066.79,4066.79,4002.24,4034.52,93620],["2013-09-20",4034.52,4066.79,3969.97,3969.97,74200],["2013-09-23",3969.97,4066.79,3969.97,4066.79,133030],["2013-09-24",4066.79,4131.35,4066.79,4099.07,275640],["2013-09-25",4099.07,4195.9,4099.07,4163.62,301790],["2013-09-26",4131.35,4228.17,4131.35,4195.9,186490],["2013-09-27",4163.62,4228.17,4131.35,4195.9,192970],["2013-09-30",4163.62,4195.9,4163.62,4195.9,173680],["2013-10-01",4195.9,4454.11,4195.9,4357.28,889510],["2013-10-02",4357.28,4389.56,4357.28,4389.56,193580],["2013-10-03",4357.28,4389.56,4228.17,4260.45,341020],["2013-10-04",4260.45,4357.28,4228.17,4325.0,272990],["2013-10-07",4292.73,4389.56,4292.73,4325.0,241550],["2013-10-08",4325.0,4357.28,4260.45,4292.73,157130],["2013-10-09",4260.45,4325.0,4195.9,4195.9,196130],["2013-10-10",4228.17,4292.73,4163.62,4163.62,179640],["2013-10-11",4195.9,4292.73,4195.9,4195.9,244010],["2013-10-14",4195.9,4260.45,4195.9,4260.45,72480],["2013-10-15",4260.45,4260.45,4228.17,4228.17,161850],["2013-10-16",4228.17,4292.73,4228.17,4292.73,156970],["2013-10-17",4357.28,4583.21,4357.28,4518.66,1458700],["2013-10-18",4518.66,4518.66,4454.11,4454.11,475520],["2013-10-21",4518.66,4583.21,4454.11,4454.11,509390],["2013-10-22",4454.11,4486.38,4357.28,4389.56,331360],["2013-10-23",4357.28,4421.83,4325.0,4325.0,328370],["2013-10-24",4357.28,4454.11,4357.28,4357.28,355480],["2013-10-25",4357.28,4389.56,4325.0,4357.28,94390],["2013-10-28",4325.0,4325.0,4260.45,4260.45,240230],["2013-10-29",4228.17,4260.45,4195.9,4228.17,143220],["2013-10-30",4228.17,4260.45,4228.17,4260.45,44430],["2013-10-31",4260.45,4292.73,4228.17,4228.17,19400],["2013-11-01",4228.17,4325.0,4228.17,4292.73,165940],["2013-11-04",4260.45,4357.28,4260.45,4325.0,136160],["2013-11-05",4292.73,4357.28,4292.73,4325.0,94910],["2013-11-06",4325.0,4421.83,4325.0,4389.56,179500],["2013-11-07",4389.56,4486.38,4389.56,4389.56,420060],["2013-11-08",4389.56,4421.83,4357.28,4389.56,92620],["2013-11-11",4454.11,4454.11,4389.56,4454.11,117130],["2013-11-12",4454.11,4454.11,4357.28,4357.28,214700],["2013-11-13",4357.28,4421.83,4325.0,4357.28,128640],["2013-11-14",4357.28,4454.11,4325.0,4357.28,231240],["2013-11-15",4389.56,4486.38,4389.56,4454.11,541590],["2013-11-18",4454.11,4518.66,4421.83,4486.38,386610],["2013-11-19",4486.38,4518.66,4421.83,4454.11,417570],["2013-11-20",4454.11,4486.38,4421.83,4454.11,354770],["2013-11-21",4454.11,4744.59,4454.11,4486.38,1655970],["2013-11-22",4486.38,4680.04,4486.38,4680.04,500630],["2013-11-25",4680.04,4712.32,4583.21,4615.49,406760],["2013-11-26",4583.21,4680.04,4583.21,4583.21,850280],["2013-11-27",4615.49,4647.76,4518.66,4550.94,333930],["2013-11-28",4550.94,4583.21,4486.38,4486.38,235960],["2013-11-29",4518.66,4550.94,4454.11,4486.38,361380],["2013-12-02",4486.38,4518.66,4486.38,4518.66,194090],["2013-12-03",4518.66,4615.49,4518.66,4550.94,282880],["2013-12-04",4550.94,4583.21,4518.66,4550.94,275550],["2013-12-05",4583.21,4583.21,4518.66,4583.21,278810],["2013-12-06",4583.21,4615.49,4550.94,4550.94,249200],["2013-12-09",4550.94,4583.21,4486.38,4486.38,255020],["2013-12-10",4518.66,4518.66,4421.83,4486.38,317230],["2013-12-11",4454.11,4454.11,4325.0,4357.28,341830],["2013-12-12",4389.56,4421.83,4357.28,4421.83,226660],["2013-12-13",4389.56,4454.11,4389.56,4421.83,99510],["2013-12-16",4389.56,4454.11,4389.56,4389.56,105580],["2013-12-17",4421.83,4454.11,4389.56,4454.11,286610],["2013-12-18",4421.83,4454.11,4389.56,4389.56,136480],["2013-12-19",4421.83,4421.83,4357.28,4421.83,406990],["2013-12-20",4389.56,4421.83,4357.28,4357.28,403770],["2013-12-23",4389.56,4421.83,4357.28,4389.56,235330],["2013-12-24",4389.56,4389.56,4325.0,4325.0,184860],["2013-12-25",4357.28,4421.83,4357.28,4389.56,132220],["2013-12-26",4357.28,4421.83,4357.28,4389.56,42950],["2013-12-27",4389.56,4389.56,4325.0,4325.0,124980],["2013-12-30",4325.0,4454.11,4131.35,4260.45,192520],["2013-12-31",4292.73,4325.0,4228.17,4325.0,87080],["2014-01-02",4357.28,4357.28,4260.45,4325.0,61920],["2014-01-03",4325.0,4357.28,4260.45,4357.28,56900],["2014-01-06",4260.45,4357.28,4260.45,4325.0,150040],["2014-01-07",4325.0,4454.11,4325.0,4389.56,331780],["2014-01-08",4389.56,4421.83,4357.28,4421.83,31820],["2014-01-09",4421.83,4454.11,4389.56,4454.11,168680],["2014-01-10",4454.11,4486.38,4421.83,4421.83,267790],["2014-01-13",4421.83,4421.83,4389.56,4389.56,113820],["2014-01-14",4389.56,4389.56,4357.28,4389.56,102030],["2014-01-15",4389.56,4421.83,4357.28,4389.56,164410],["2014-01-16",4357.28,4389.56,4325.0,4389.56,122060],["2014-01-17",4357.28,4421.83,4325.0,4357.28,85760],["2014-01-20",4357.28,4357.28,4292.73,4292.73,120450],["2014-01-21",4195.9,4260.45,4099.07,4228.17,316890],["2014-01-22",4195.9,4228.17,4163.62,4228.17,275140],["2014-01-23",4228.17,4389.56,4195.9,4357.28,176010],["2014-01-24",4357.28,4389.56,4292.73,4357.28,242760],["2014-01-27",4421.83,4454.11,4357.28,4454.11,332390],["2014-02-06",4421.83,4744.59,4421.83,4744.59,982780],["2014-02-07",4680.04,4938.25,4680.04,4776.87,606470],["2014-02-10",4776.87,4905.97,4776.87,4905.97,790280],["2014-02-11",4938.25,4938.25,4744.59,4776.87,623670],["2014-02-12",4809.15,4841.42,4744.59,4809.15,417990],["2014-02-13",4809.15,4938.25,4809.15,4841.42,643770],["2014-02-14",4905.97,5067.35,4873.7,5067.35,1045890],["2014-02-17",5099.63,5261.01,4970.53,5164.18,653980],["2014-02-18",5131.91,5261.01,5099.63,5131.91,316120],["2014-02-19",5099.63,5099.63,5002.8,5099.63,475870],["2014-02-20",5131.91,5261.01,4841.42,4970.53,972580],["2014-02-21",4970.53,4970.53,4841.42,4905.97,200070],["2014-02-24",4938.25,4938.25,4809.15,4873.7,327410],["2014-02-25",4873.7,4938.25,4841.42,4905.97,243440],["2014-02-26",4938.25,5131.91,4905.97,5131.91,652300],["2014-02-27",5131.91,5228.73,5035.08,5099.63,651060],["2014-02-28",5099.63,5131.91,5002.8,5131.91,159760],["2014-03-03",5131.91,5131.91,4841.42,4873.7,168960],["2014-03-04",4776.87,4970.53,4744.59,4970.53,157440],["2014-03-05",4970.53,5067.35,4905.97,4938.25,60010],["2014-03-06",4873.7,4970.53,4809.15,4938.25,76440],["2014-03-07",4873.7,4938.25,4873.7,4938.25,124800],["2014-03-10",4873.7,4938.25,4873.7,4873.7,153090],["2014-03-11",4873.7,4970.53,4873.7,4970.53,236400],["2014-03-12",4938.25,5002.8,4905.97,4905.97,138930],["2014-03-13",4905.97,4938.25,4841.42,4873.7,101810],["2014-03-14",4905.97,5002.8,4873.7,4970.53,357240],["2014-03-17",4970.53,5002.8,4841.42,4841.42,157340],["2014-03-18",4873.7,5002.8,4873.7,4938.25,192060],["2014-03-19",4970.53,5035.08,4905.97,5002.8,282710],["2014-03-20",5002.8,5067.35,4905.97,4970.53,360430],["2014-03-21",4970.53,5164.18,4938.25,5164.18,557390],["2014-03-24",5228.73,5293.29,5164.18,5261.01,510790],["2014-03-25",5293.29,5454.67,5164.18,5325.56,677350],["2014-03-26",5325.56,5325.56,5002.8,5035.08,428620],["2014-03-27",5035.08,5357.84,5002.8,5357.84,854380],["2014-03-28",5486.94,5486.94,5293.29,5293.29,229420],["2014-03-31",5261.01,5422.39,5261.01,5325.56,504100],["2014-04-01",5293.29,5357.84,5131.91,5228.73,477390],["2014-04-02",5228.73,5261.01,5002.8,5164.18,390840],["2014-04-03",5164.18,5261.01,5131.91,5228.73,159750],["2014-04-04",5164.18,5228.73,5164.18,5196.46,245030],["2014-04-07",5228.73,5357.84,5196.46,5293.29,436600],["2014-04-08",5390.12,5390.12,5293.29,5325.56,243800],["2014-04-10",5325.56,5390.12,5228.73,5293.29,352080],["2014-04-11",5164.18,5261.01,5164.18,5164.18,157700],["2014-04-14",5164.18,5164.18,5002.8,5002.8,99190],["2014-04-15",5067.35,5067.35,4809.15,4809.15,228750],["2014-04-16",4776.87,4776.87,4486.38,4647.76,355220],["2014-04-17",4647.76,4776.87,4615.49,4712.32,178970],["2014-04-18",4712.32,4712.32,4389.56,4389.56,500750],["2014-04-21",4325.0,4421.83,4260.45,4357.28,104600],["2014-04-22",4389.56,4647.76,4325.0,4647.76,138810],["2014-04-23",4647.76,4680.04,4550.94,4680.04,231060],["2014-04-24",4647.76,4905.97,4647.76,4841.42,251330],["2014-04-25",4938.25,4938.25,4776.87,4809.15,59040],["2014-04-28",4841.42,4905.97,4712.32,4744.59,96560],["2014-04-29",4744.59,4776.87,4712.32,4776.87,84610],["2014-05-05",4712.32,4744.59,4615.49,4647.76,169280],["2014-05-06",4550.94,4647.76,4486.38,4550.94,155710],["2014-05-07",4680.04,4680.04,4518.66,4550.94,59630],["2014-05-08",4421.83,4615.49,4260.45,4260.45,290350],["2014-05-09",4228.17,4389.56,4195.9,4357.28,107890],["2014-05-12",4260.45,4260.45,4066.79,4099.07,198940],["2014-05-13",4066.79,4163.62,3969.97,4034.52,137590],["2014-05-14",3937.69,4228.17,3937.69,4228.17,109360],["2014-05-15",4195.9,4292.73,4034.52,4099.07,129940],["2014-05-16",4034.52,4163.62,4034.52,4163.62,70670],["2014-05-19",4099.07,4195.9,4099.07,4195.9,30200],["2014-05-20",4163.62,4195.9,4099.07,4163.62,34480],["2014-05-21",4195.9,4325.0,4163.62,4325.0,100920],["2014-05-22",4325.0,4421.83,4292.73,4357.28,142290],["2014-05-23",4292.73,4357.28,4292.73,4357.28,9060],["2014-05-26",4292.73,4357.28,4260.45,4325.0,47560],["2014-05-27",4325.0,4421.83,4292.73,4421.83,66040],["2014-05-28",4357.28,4421.83,4357.28,4421.83,86570],["2014-05-29",4421.83,4454.11,4325.0,4325.0,89110],["2014-05-30",4325.0,4325.0,4260.45,4260.45,30600],["2014-06-02",4357.28,4357.28,4260.45,4260.45,14910],["2014-06-03",4228.17,4260.45,4195.9,4260.45,34400],["2014-06-04",4260.45,4260.45,4131.35,4163.62,46420],["2014-06-05",4131.35,4195.9,4131.35,4195.9,10750],["2014-06-06",4195.9,4260.45,4195.9,4228.17,4800],["2014-06-09",4228.17,4325.0,4195.9,4228.17,24070],["2014-06-10",4195.9,4228.17,4131.35,4131.35,19710],["2014-06-11",4131.35,4292.73,4131.35,4260.45,84280],["2014-06-12",4195.9,4325.0,4195.9,4228.17,88390],["2014-06-13",4228.17,4260.45,4163.62,4228.17,63640],["2014-06-16",4292.73,4292.73,4163.62,4228.17,15850],["2014-06-17",4195.9,4260.45,4195.9,4228.17,39400],["2014-06-18",4195.9,4260.45,4195.9,4260.45,49160],["2014-06-19",4163.62,4228.17,4163.62,4195.9,26380],["2014-06-20",4228.17,4228.17,4163.62,4195.9,38320],["2014-06-23",4163.62,4195.9,4163.62,4195.9,15010],["2014-06-24",4228.17,4357.28,4228.17,4357.28,290810],["2014-06-25",4357.28,4357.28,4325.0,4325.0,34330],["2014-06-26",4357.28,4389.56,4325.0,4357.28,63050],["2014-06-27",4292.73,4325.0,4260.45,4325.0,103600],["2014-06-30",4260.45,4292.73,4260.45,4260.45,26270],["2014-07-01",4292.73,4292.73,4195.9,4260.45,79270],["2014-07-02",4228.17,4292.73,4228.17,4260.45,53070],["2014-07-03",4260.45,4357.28,4260.45,4325.0,114140],["2014-07-04",4421.83,4486.38,4389.56,4421.83,137080],["2014-07-07",4454.11,4486.38,4421.83,4486.38,43740],["2014-07-08",4486.38,4486.38,4389.56,4454.11,47340],["2014-07-09",4454.11,4486.38,4421.83,4421.83,20550],["2014-07-10",4486.38,4486.38,4357.28,4357.28,84420],["2014-07-11",4425.9,4528.83,4425.9,4494.52,170180],["2014-07-14",4460.21,4494.52,4460.21,4494.52,18950],["2014-07-15",4494.52,4528.83,4460.21,4528.83,60450],["2014-07-16",4528.83,4597.44,4494.52,4494.52,101000],["2014-07-17",4494.52,4494.52,4460.21,4494.52,56440],["2014-07-18",4460.21,4494.52,4460.21,4460.21,66530],["2014-07-21",4391.59,4425.9,4322.97,4322.97,147000],["2014-07-22",4322.97,4357.28,4288.66,4288.66,25100],["2014-07-23",4288.66,4357.28,4288.66,4322.97,41050],["2014-07-24",4322.97,4322.97,4288.66,4322.97,42480],["2014-07-25",4288.66,4288.66,4220.04,4220.04,23840],["2014-07-28",4220.04,4220.04,4082.8,4220.04,42110],["2014-07-29",4151.42,4185.73,4117.11,4185.73,27170],["2014-07-30",4254.35,4254.35,4117.11,4117.11,9710],["2014-07-31",4117.11,4185.73,4117.11,4151.42,12800],["2014-08-01",4185.73,4185.73,4117.11,4117.11,3500],["2014-08-04",4220.04,4220.04,4151.42,4185.73,2030],["2014-08-05",4185.73,4220.04,4151.42,4151.42,16150],["2014-08-06",4185.73,4357.28,4185.73,4357.28,55880],["2014-08-07",4357.28,4357.28,4288.66,4288.66,4510],["2014-08-08",4357.28,4357.28,4288.66,4288.66,168990],["2014-08-11",4357.28,4357.28,4254.35,4288.66,24640],["2014-08-12",4288.66,4322.97,4220.04,4322.97,2330],["2014-08-13",4357.28,4357.28,4288.66,4357.28,16860],["2014-08-14",4322.97,4357.28,4254.35,4357.28,22200],["2014-08-15",4288.66,4391.59,4288.66,4357.28,28100],["2014-08-18",4357.28,4391.59,4357.28,4391.59,35110],["2014-08-19",4357.28,4357.28,4288.66,4288.66,54420],["2014-08-20",4357.28,4357.28,4288.66,4322.97,33080],["2014-08-21",4322.97,4322.97,4288.66,4288.66,69320],["2014-08-22",4357.28,4357.28,4322.97,4357.28,101210],["2014-08-25",4357.28,4357.28,4288.66,4322.97,96200],["2014-08-26",4288.66,4322.97,4288.66,4288.66,38510],["2014-08-27",4322.97,4357.28,4288.66,4322.97,128740],["2014-08-28",4322.97,4357.28,4288.66,4322.97,148050],["2014-08-29",4357.28,4357.28,4288.66,4322.97,88430],["2014-09-03",4357.28,4391.59,4322.97,4391.59,159760],["2014-09-04",4391.59,4391.59,4322.97,4322.97,42290],["2014-09-05",4357.28,4357.28,4322.97,4357.28,67610],["2014-09-08",4288.66,4357.28,4288.66,4322.97,47740],["2014-09-09",4322.97,4322.97,4151.42,4151.42,96490],["2014-09-10",4151.42,4151.42,4117.11,4151.42,135230],["2014-09-11",4151.42,4254.35,4117.11,4254.35,29700],["2014-09-12",4254.35,4254.35,4185.73,4220.04,11700],["2014-09-15",4220.04,4322.97,4185.73,4254.35,58810],["2014-09-16",4254.35,4528.83,4254.35,4528.83,564580],["2014-09-17",4837.61,4837.61,4700.37,4700.37,338250],["2014-09-18",4666.06,4768.99,4460.21,4494.52,79950],["2014-09-19",4425.9,4494.52,4357.28,4494.52,87680],["2014-09-22",4357.28,4494.52,4288.66,4391.59,129580],["2014-09-23",4391.59,4391.59,4288.66,4322.97,43630],["2014-09-24",4322.97,4563.13,4322.97,4494.52,95020],["2014-09-25",4494.52,4528.83,4425.9,4494.52,29810],["2014-09-26",4494.52,4528.83,4288.66,4460.21,64480],["2014-09-29",4460.21,4460.21,4357.28,4425.9,61110],["2014-09-30",4357.28,4425.9,4357.28,4425.9,57800],["2014-10-01",4460.21,4563.13,4460.21,4528.83,115310],["2014-10-02",4460.21,4563.13,4460.21,4563.13,80570],["2014-10-03",4528.83,4666.06,4528.83,4597.44,136110],["2014-10-06",4803.3,4906.23,4734.68,4906.23,545120],["2014-10-07",4940.54,4940.54,4803.3,4837.61,170870],["2014-10-08",4803.3,4871.92,4768.99,4803.3,107890],["2014-10-09",4803.3,4974.85,4803.3,4837.61,240490],["2014-10-10",4803.3,5009.16,4803.3,4906.23,315130],["2014-10-13",4906.23,4906.23,4871.92,4906.23,100550],["2014-10-14",4871.92,4871.92,4803.3,4803.3,107050],["2014-10-15",4768.99,4768.99,4666.06,4666.06,93800],["2014-10-16",4597.44,4631.75,4563.13,4563.13,147820],["2014-10-17",4528.83,4597.44,4460.21,4597.44,42080],["2014-10-20",4768.99,4768.99,4666.06,4768.99,62660],["2014-10-21",4803.3,4871.92,4700.37,4768.99,109550],["2014-10-22",4803.3,4803.3,4666.06,4700.37,17180],["2014-10-23",4837.61,4940.54,4768.99,4803.3,203760],["2014-10-24",4803.3,4803.3,4700.37,4768.99,32140],["2014-10-27",4700.37,4734.68,4528.83,4597.44,37570],["2014-10-28",4528.83,4597.44,4528.83,4597.44,87160],["2014-10-29",4631.75,4734.68,4563.13,4700.37,73970],["2014-10-30",4700.37,4734.68,4666.06,4666.06,45600],["2014-10-31",4631.75,4734.68,4563.13,4700.37,56570],["2014-11-03",4734.68,4803.3,4700.37,4700.37,82590],["2014-11-04",4700.37,4700.37,4666.06,4700.37,50790],["2014-11-05",4700.37,4768.99,4631.75,4700.37,115130],["2014-11-06",4666.06,4803.3,4666.06,4803.3,181660],["2014-11-07",4803.3,5112.08,4803.3,5112.08,543020],["2014-11-10",5146.39,5317.94,5112.08,5146.39,208070],["2014-11-11",5043.46,5146.39,4974.85,5077.77,59210],["2014-11-12",5112.08,5112.08,5009.16,5077.77,109600],["2014-11-13",5009.16,5043.46,4940.54,5009.16,152210],["2014-11-14",4940.54,4974.85,4906.23,4940.54,127800],["2014-11-17",4940.54,5043.46,4940.54,5043.46,47170],["2014-11-18",5043.46,5077.77,4940.54,4974.85,78300],["2014-11-19",4906.23,5009.16,4871.92,4940.54,58320],["2014-11-20",4940.54,4974.85,4871.92,4974.85,78560],["2014-11-21",5009.16,5009.16,4803.3,4871.92,68520],["2014-11-24",4803.3,4871.92,4803.3,4871.92,26140],["2014-11-25",4906.23,4906.23,4871.92,4906.23,6210],["2014-11-26",4837.61,4906.23,4734.68,4803.3,43900],["2014-11-27",4768.99,4768.99,4700.37,4768.99,16430],["2014-11-28",4768.99,4871.92,4734.68,4734.68,18200],["2014-12-01",4734.68,4871.92,4734.68,4871.92,49440],["2014-12-02",4906.23,4940.54,4906.23,4906.23,52600],["2014-12-03",4940.54,4940.54,4871.92,4940.54,43850],["2014-12-04",4940.54,4940.54,4871.92,4906.23,4180],["2014-12-05",4940.54,5009.16,4940.54,4940.54,117030],["2014-12-08",4940.54,4974.85,4871.92,4940.54,29980],["2014-12-09",4940.54,4940.54,4666.06,4700.37,109900],["2014-12-10",4631.75,4871.92,4631.75,4871.92,81400],["2014-12-11",4837.61,4871.92,4803.3,4803.3,20070],["2014-12-12",4768.99,4837.61,4768.99,4803.3,42590],["2014-12-15",4803.3,4940.54,4803.3,4803.3,33770],["2014-12-16",4906.23,4974.85,4837.61,4837.61,115960],["2014-12-17",4906.23,5043.46,4734.68,4871.92,184820],["2014-12-18",5043.46,5077.77,4906.23,4974.85,45850],["2014-12-19",4940.54,4940.54,4734.68,4906.23,55540],["2014-12-22",4940.54,4974.85,4837.61,4906.23,45870],["2014-12-23",4837.61,4940.54,4803.3,4906.23,59710],["2014-12-24",4906.23,5009.16,4906.23,4940.54,55880],["2014-12-25",4871.92,4906.23,4871.92,4906.23,6400],["2014-12-26",4871.92,4940.54,4803.3,4803.3,53840],["2014-12-29",4768.99,4768.99,4631.75,4631.75,42720],["2014-12-30",4666.06,4940.54,4563.13,4906.23,44560],["2014-12-31",4666.06,5146.39,4666.06,5043.46,48510],["2015-01-05",4940.54,5043.46,4871.92,4871.92,48920],["2015-01-06",4803.3,4940.54,4803.3,4940.54,27570],["2015-01-07",4940.54,5180.7,4940.54,5146.39,372870],["2015-01-08",5146.39,5146.39,4974.85,5112.08,24430],["2015-01-09",4974.85,5077.77,4871.92,5077.77,63250],["2015-01-12",5009.16,5009.16,4837.61,4871.92,218080],["2015-01-13",4871.92,4974.85,4871.92,4974.85,91150],["2015-01-14",4974.85,4974.85,4871.92,4974.85,88610],["2015-01-15",4940.54,4974.85,4906.23,4974.85,99440],["2015-01-16",4871.92,4974.85,4871.92,4906.23,42690],["2015-01-19",4940.54,4974.85,4871.92,4974.85,17910],["2015-01-20",4871.92,4974.85,4871.92,4940.54,25830],["2015-01-21",4906.23,4974.85,4906.23,4940.54,58640],["2015-01-22",5077.77,5215.01,5043.46,5146.39,320490],["2015-01-23",5180.7,5215.01,5043.46,5077.77,112850],["2015-01-26",5077.77,5112.08,5077.77,5077.77,82490],["2015-01-27",5146.39,5146.39,5009.16,5077.77,91860],["2015-01-28",5077.77,5146.39,5077.77,5146.39,86640],["2015-01-29",5180.7,5215.01,5146.39,5215.01,134960],["2015-01-30",5215.01,5523.79,5215.01,5386.56,433770],["2015-02-02",5317.94,5317.94,5249.32,5249.32,34360],["2015-02-03",5249.32,5352.25,5215.01,5215.01,129070],["2015-02-04",5215.01,5317.94,5180.7,5317.94,42730],["2015-02-05",5317.94,5317.94,5215.01,5283.63,8770],["2015-02-06",5215.01,5317.94,5215.01,5317.94,30490],["2015-02-09",5249.32,5249.32,5215.01,5249.32,47360],["2015-02-10",5249.32,5249.32,5215.01,5215.01,40130],["2015-02-11",5215.01,5420.87,5215.01,5283.63,25110],["2015-02-12",5249.32,5283.63,5215.01,5215.01,41720],["2015-02-13",5215.01,5283.63,5215.01,5283.63,30400],["2015-02-24",5352.25,5420.87,5317.94,5420.87,38320],["2015-02-25",5420.87,5420.87,5317.94,5317.94,34200],["2015-02-26",5317.94,5352.25,5283.63,5317.94,12820],["2015-02-27",5352.25,5352.25,5283.63,5317.94,7110],["2015-03-02",5317.94,5317.94,5180.7,5215.01,73600],["2015-03-03",5249.32,5420.87,5249.32,5352.25,109830],["2015-03-04",5455.18,5455.18,5352.25,5352.25,81860],["2015-03-05",5386.56,5420.87,5386.56,5386.56,56850],["2015-03-06",5420.87,5558.1,5420.87,5455.18,370630],["2015-03-09",5558.1,5558.1,5352.25,5420.87,52790],["2015-03-10",5386.56,5386.56,5283.63,5386.56,12450],["2015-03-11",5386.56,5386.56,5249.32,5283.63,171020],["2015-03-12",5249.32,5386.56,5249.32,5352.25,87250],["2015-03-13",5352.25,5420.87,5352.25,5420.87,78670],["2015-03-16",5420.87,5420.87,5386.56,5386.56,101880],["2015-03-17",5420.87,5489.49,5386.56,5489.49,135420],["2015-03-18",5489.49,5729.65,5489.49,5695.34,282520],["2015-03-19",5661.03,5763.96,5661.03,5729.65,143510],["2015-03-20",5695.34,5729.65,5661.03,5695.34,73000],["2015-03-23",5695.34,5798.27,5661.03,5661.03,163190],["2015-03-24",5695.34,5729.65,5523.79,5523.79,79990],["2015-03-25",5558.1,5661.03,5523.79,5592.41,14690],["2015-03-26",5592.41,5661.03,5523.79,5523.79,47750],["2015-03-27",5558.1,5626.72,5420.87,5523.79,46380],["2015-03-30",5558.1,5592.41,5455.18,5489.49,26890],["2015-03-31",5523.79,5592.41,5489.49,5523.79,26850],["2015-04-01",5523.79,5626.72,5386.56,5523.79,60980],["2015-04-02",5489.49,5523.79,5386.56,5455.18,20820],["2015-04-03",5455.18,5626.72,5455.18,5626.72,143570],["2015-04-06",5661.03,5729.65,5626.72,5661.03,23360],["2015-04-07",5695.34,5729.65,5592.41,5695.34,16340],["2015-04-08",5729.65,5763.96,5626.72,5695.34,19780],["2015-04-09",5695.34,5763.96,5592.41,5592.41,34270],["2015-04-10",5592.41,5626.72,5558.1,5626.72,87450],["2015-04-13",5661.03,5729.65,5558.1,5558.1,41310],["2015-04-14",5592.41,5661.03,5558.1,5558.1,29230],["2015-04-15",5592.41,5661.03,5558.1,5626.72,13200],["2015-04-16",5661.03,5695.34,5592.41,5626.72,9450],["2015-04-17",5661.03,5661.03,5558.1,5558.1,98810],["2015-04-20",5626.72,5661.03,5489.49,5558.1,174710],["2015-04-21",5180.7,5180.7,5180.7,5180.7,114730],["2015-04-22",4940.54,5146.39,4906.23,5043.46,242820],["2015-04-23",4974.85,5146.39,4974.85,5112.08,91110],["2015-04-24",5146.39,5180.7,5146.39,5146.39,136240],["2015-04-27",5146.39,5146.39,5112.08,5146.39,12030],["2015-05-04",5180.7,5180.7,5077.77,5112.08,131970],["2015-05-05",5077.77,5215.01,5077.77,5112.08,29270],["2015-05-06",5112.08,5112.08,5077.77,5077.77,44200],["2015-05-07",5077.77,5112.08,5077.77,5112.08,15320],["2015-05-08",5112.08,5112.08,5112.08,5112.08,23480],["2015-05-11",5146.39,5146.39,5112.08,5112.08,33400],["2015-05-12",5112.08,5112.08,5112.08,5112.08,36000],["2015-05-13",5112.08,5146.39,5112.08,5146.39,27650],["2015-05-14",5146.39,5146.39,5112.08,5112.08,4790],["2015-05-15",5112.08,5112.08,5112.08,5112.08,24220],["2015-05-18",5077.77,5077.77,5043.46,5043.46,43500],["2015-05-19",5077.77,5112.08,5077.77,5112.08,1110],["2015-05-20",5077.77,5146.39,5077.77,5146.39,44890],["2015-05-21",5112.08,5112.08,5077.77,5112.08,13110],["2015-05-22",5112.08,5215.01,5112.08,5215.01,10820],["2015-05-25",5215.01,5317.94,5215.01,5317.94,13290],["2015-05-26",5215.01,5215.01,5215.01,5215.01,5000],["2015-05-27",5215.01,5215.01,5180.7,5215.01,24410],["2015-05-28",5215.01,5283.63,5180.7,5283.63,25340],["2015-05-29",5215.01,5283.63,5215.01,5283.63,15060],["2015-06-01",5215.01,5283.63,5180.7,5249.32,1380],["2015-06-02",5180.7,5180.7,4940.54,4940.54,10950],["2015-06-03",5146.39,5146.39,5146.39,5146.39,160],["2015-06-04",4940.54,5146.39,4906.23,4906.23,6490],["2015-06-05",4974.85,4974.85,4974.85,4974.85,10],["2015-06-08",5009.16,5077.77,4974.85,5077.77,1480],["2015-06-09",4974.85,5077.77,4871.92,4871.92,12970],["2015-06-10",4906.23,4974.85,4906.23,4974.85,1950],["2015-06-11",4974.85,5112.08,4974.85,5112.08,5750],["2015-06-12",5112.08,5112.08,5077.77,5112.08,3470],["2015-06-15",5112.08,5146.39,5112.08,5146.39,3580],["2015-06-16",5146.39,5180.7,5077.77,5180.7,2910],["2015-06-17",5180.7,5180.7,5180.7,5180.7,40],["2015-06-18",5077.77,5215.01,5043.46,5215.01,1490],["2015-06-19",5009.16,5077.77,5009.16,5077.77,1470],["2015-06-22",5009.16,5009.16,4974.85,4974.85,25000],["2015-06-23",4974.85,4974.85,4940.54,4974.85,8060],["2015-06-24",4974.85,5077.77,4940.54,5077.77,7170],["2015-06-25",5112.08,5112.08,5009.16,5009.16,470],["2015-06-26",5009.16,5009.16,4974.85,5009.16,3480],["2015-06-29",4974.85,4974.85,4974.85,4974.85,600],["2015-06-30",4940.54,4974.85,4906.23,4974.85,28480],["2015-07-01",4906.23,5077.77,4906.23,5077.77,320],["2015-07-02",4940.54,5043.46,4940.54,5043.46,4690],["2015-07-03",5043.46,5043.46,4906.23,5043.46,20990],["2015-07-06",5043.46,5043.46,4906.23,4906.23,3220],["2015-07-07",4906.23,4974.85,4906.23,4974.85,6590],["2015-07-08",4906.23,5009.16,4906.23,5009.16,5730],["2015-07-09",5009.16,5009.16,4940.54,4974.85,2820],["2015-07-10",5009.16,5009.16,4974.85,4974.85,1700],["2015-07-13",4906.23,5043.46,4906.23,5043.46,1390],["2015-07-14",5009.16,5043.46,5009.16,5043.46,11430],["2015-07-15",5043.46,5043.46,5043.46,5043.46,60],["2015-07-16",5043.46,5077.77,5043.46,5043.46,5500],["2015-07-17",5043.46,5043.46,5043.46,5043.46,1810],["2015-07-20",5009.16,5043.46,5009.16,5043.46,3000],["2015-07-21",5009.16,5043.46,5009.16,5043.46,2120],["2015-07-22",4974.85,5043.46,4974.85,5043.46,20],["2015-07-23",5009.16,5009.16,5009.16,5009.16,500],["2015-07-24",5009.16,5009.16,5009.16,5009.16,150],["2015-07-27",5009.16,5009.16,5009.16,5009.16,1610],["2015-07-28",4974.85,5009.16,4768.99,5009.16,1150],["2015-07-29",5193.32,5193.32,5045.99,5082.82,18140],["2015-07-30",5082.82,5082.82,5045.99,5082.82,3150],["2015-07-31",5045.99,5045.99,5045.99,5045.99,360],["2015-08-03",4972.32,4972.32,4935.49,4935.49,1070],["2015-08-04",4935.49,4935.49,4935.49,4935.49,600],["2015-08-05",5009.16,5009.16,4788.16,5009.16,10110],["2015-08-06",5009.16,5009.16,5009.16,5009.16,0],["2015-08-07",5009.16,5009.16,5009.16,5009.16,50],["2015-08-10",5009.16,5009.16,5009.16,5009.16,1760],["2015-08-11",5009.16,5009.16,5009.16,5009.16,2200],["2015-08-12",5009.16,5009.16,4825.0,4825.0,13400],["2015-08-13",4861.83,4861.83,4825.0,4825.0,3670],["2015-08-14",4825.0,4825.0,4788.16,4788.16,12580],["2015-08-17",4751.33,4788.16,4677.67,4677.67,13030],["2015-08-18",4604.0,4604.0,4604.0,4604.0,23300],["2015-08-19",4567.17,4567.17,4567.17,4567.17,8070],["2015-08-20",4530.34,4530.34,4530.34,4530.34,3000],["2015-08-21",4530.34,4530.34,4456.68,4456.68,4460],["2015-08-24",4419.84,4530.34,4309.35,4530.34,3010],["2015-08-25",4530.34,4530.34,4419.84,4419.84,5100],["2015-08-26",4604.0,4604.0,4604.0,4604.0,410],["2015-08-27",4604.0,4604.0,4604.0,4604.0,1930],["2015-08-28",4714.5,4714.5,4567.17,4567.17,2010],["2015-08-31",4677.67,4677.67,4677.67,4677.67,10],["2015-09-01",4677.67,4677.67,4677.67,4677.67,5070],["2015-09-03",4677.67,4677.67,4677.67,4677.67,0],["2015-09-04",4456.68,4677.67,4456.68,4677.67,410],["2015-09-07",4530.34,4530.34,4530.34,4530.34,600],["2015-09-08",4677.67,4677.67,4604.0,4640.84,3460],["2015-09-09",4456.68,4640.84,4456.68,4530.34,2050],["2015-09-10",4604.0,4604.0,4604.0,4604.0,200],["2015-09-11",4604.0,4604.0,4604.0,4604.0,10],["2015-09-14",4604.0,4604.0,4604.0,4604.0,0],["2015-09-15",4567.17,4567.17,4567.17,4567.17,100],["2015-09-16",4788.16,4788.16,4456.68,4567.17,4370],["2015-09-17",4456.68,4456.68,4309.35,4309.35,17050],["2015-09-18",4419.84,4419.84,4309.35,4309.35,16000],["2015-09-21",4309.35,4309.35,4309.35,4309.35,11300],["2015-09-22",4383.01,4383.01,4125.19,4309.35,28660],["2015-09-23",4198.85,4198.85,4125.19,4162.02,18110],["2015-09-24",4162.02,4162.02,4162.02,4162.02,0],["2015-09-25",4383.01,4383.01,4383.01,4383.01,10],["2015-09-28",4383.01,4383.01,4162.02,4162.02,23520],["2015-09-29",4162.02,4162.02,3904.19,3977.86,23420],["2015-09-30",4051.52,4051.52,3720.03,3977.86,160030],["2015-10-01",3904.19,3904.19,3867.36,3867.36,2510],["2015-10-02",3941.03,3941.03,3867.36,3867.36,2570],["2015-10-05",3867.36,3904.19,3867.36,3904.19,5240],["2015-10-06",3830.53,4051.52,3830.53,4051.52,18890],["2015-10-07",4125.19,4125.19,4051.52,4051.52,3420],["2015-10-08",4014.69,4051.52,3793.7,3793.7,25210],["2015-10-09",4014.69,4014.69,3830.53,4014.69,5520],["2015-10-12",4014.69,4014.69,3793.7,3941.03,62100],["2015-10-13",3793.7,3830.53,3756.87,3756.87,85770],["2015-10-14",3756.87,3756.87,3683.2,3720.03,105600],["2015-10-15",3720.03,3720.03,3646.37,3683.2,1010660],["2015-10-16",3720.03,3941.03,3720.03,3941.03,97910],["2015-10-19",4051.52,4198.85,4051.52,4198.85,69130],["2015-10-20",4346.18,4346.18,4051.52,4088.35,107510],["2015-10-21",4051.52,4051.52,3941.03,4014.69,37630],["2015-10-22",3904.19,4014.69,3904.19,4014.69,23060],["2015-10-23",4051.52,4162.02,4051.52,4088.35,37960],["2015-10-26",4088.35,4088.35,3977.86,4014.69,21400],["2015-10-27",4014.69,4014.69,3904.19,3904.19,13680],["2015-10-28",3904.19,4014.69,3867.36,3867.36,10480],["2015-10-29",3904.19,4125.19,3904.19,4125.19,156830],["2015-10-30",4198.85,4383.01,4125.19,4272.51,129780],["2015-11-02",4235.68,4235.68,4125.19,4125.19,51870],["2015-11-03",4125.19,4198.85,4088.35,4198.85,10590],["2015-11-04",4125.19,4235.68,4051.52,4198.85,27970],["2015-11-05",4198.85,4198.85,4051.52,4162.02,310],["2015-11-06",4198.85,4198.85,4051.52,4162.02,7980],["2015-11-09",4162.02,4162.02,4014.69,4014.69,7940],["2015-11-10",3977.86,4051.52,3977.86,4014.69,13250],["2015-11-11",4125.19,4125.19,4014.69,4125.19,2710],["2015-11-12",4125.19,4125.19,3977.86,4014.69,3600],["2015-11-13",3904.19,4014.69,3904.19,4014.69,13200],["2015-11-16",4014.69,4014.69,3977.86,3977.86,10010],["2015-11-17",3977.86,4014.69,3977.86,4014.69,3090],["2015-11-18",3941.03,4051.52,3941.03,4051.52,6750],["2015-11-19",4014.69,4014.69,3977.86,4014.69,13090],["2015-11-20",4051.52,4088.35,3977.86,4014.69,4580],["2015-11-23",3977.86,4014.69,3941.03,4014.69,12220],["2015-11-24",3977.86,3977.86,3941.03,3941.03,6000],["2015-11-25",3904.19,4051.52,3904.19,4014.69,47790],["2015-11-26",3941.03,4014.69,3904.19,3904.19,35190],["2015-11-27",3904.19,3904.19,3830.53,3867.36,14010],["2015-11-30",3830.53,4014.69,3793.7,3977.86,27070],["2015-12-01",3977.86,3977.86,3977.86,3977.86,80],["2015-12-02",3904.19,3904.19,3904.19,3904.19,100],["2015-12-03",3867.36,3867.36,3867.36,3867.36,1000],["2015-12-04",3867.36,3904.19,3867.36,3904.19,8490],["2015-12-07",3867.36,3867.36,3830.53,3867.36,2000],["2015-12-08",3941.03,3941.03,3830.53,3830.53,910],["2015-12-09",3793.7,3830.53,3756.87,3830.53,10500],["2015-12-10",3830.53,3867.36,3756.87,3756.87,5510],["2015-12-11",3756.87,3867.36,3756.87,3867.36,4700],["2015-12-14",3867.36,3867.36,3867.36,3867.36,2950],["2015-12-15",3904.19,3904.19,3904.19,3904.19,40],["2015-12-16",3904.19,3904.19,3867.36,3904.19,3170],["2015-12-17",3867.36,3904.19,3867.36,3904.19,3170],["2015-12-18",3904.19,3904.19,3867.36,3867.36,2750],["2015-12-21",3941.03,3977.86,3941.03,3977.86,2500],["2015-12-22",3867.36,3867.36,3867.36,3867.36,4050],["2015-12-23",3867.36,3867.36,3793.7,3793.7,6480],["2015-12-24",3904.19,3904.19,3756.87,3904.19,3020],["2015-12-25",3904.19,3941.03,3867.36,3941.03,9270],["2015-12-28",3941.03,4014.69,3941.03,4014.69,45430],["2015-12-29",3977.86,4051.52,3977.86,4014.69,7120],["2015-12-30",4051.52,4051.52,4051.52,4051.52,2680],["2015-12-31",4051.52,4088.35,4014.69,4051.52,69160],["2016-01-04",4125.19,4125.19,4051.52,4051.52,23290],["2016-01-05",4088.35,4088.35,4088.35,4088.35,1140],["2016-01-06",4088.35,4088.35,4088.35,4088.35,8100],["2016-01-07",4088.35,4088.35,4051.52,4051.52,30590],["2016-01-08",4014.69,4051.52,3977.86,3977.86,11020],["2016-01-11",4014.69,4051.52,3977.86,4051.52,5700],["2016-01-12",4014.69,4051.52,4014.69,4051.52,14410],["2016-01-13",4051.52,4051.52,4051.52,4051.52,4200],["2016-01-14",3977.86,4051.52,3977.86,4051.52,1740],["2016-01-15",4051.52,4051.52,4051.52,4051.52,24650],["2016-01-18",4014.69,4014.69,3867.36,3904.19,18670],["2016-01-19",3977.86,3977.86,3977.86,3977.86,1360],["2016-01-20",3867.36,3867.36,3830.53,3867.36,20350],["2016-01-21",3904.19,3904.19,3830.53,3867.36,62330],["2016-01-22",4051.52,4125.19,4051.52,4125.19,107320],["2016-01-25",4383.01,4383.01,4346.18,4383.01,65440],["2016-01-26",4419.84,4419.84,4235.68,4346.18,16630],["2016-01-27",4309.35,4383.01,4272.51,4346.18,32480],["2016-01-28",4346.18,4346.18,4272.51,4346.18,31730],["2016-01-29",4272.51,4346.18,4272.51,4309.35,37300],["2016-02-01",4309.35,4309.35,4272.51,4309.35,3390],["2016-02-02",4272.51,4309.35,4162.02,4309.35,19550],["2016-02-03",4235.68,4272.51,4014.69,4272.51,19990],["2016-02-04",4235.68,4235.68,4051.52,4051.52,3010],["2016-02-05",4088.35,4235.68,3977.86,4235.68,21010],["2016-02-15",4235.68,4235.68,4125.19,4198.85,11260],["2016-02-16",4125.19,4198.85,3977.86,4198.85,22620],["2016-02-17",4198.85,4346.18,4198.85,4346.18,33540],["2016-02-18",4383.01,4640.84,4346.18,4640.84,102440],["2016-02-19",4640.84,4677.67,4604.0,4640.84,57370],["2016-02-22",4640.84,4751.33,4640.84,4714.5,24590],["2016-02-23",4677.67,4677.67,4493.51,4530.34,43980],["2016-02-24",4530.34,4567.17,4493.51,4493.51,60750],["2016-02-25",4530.34,4567.17,4493.51,4493.51,35450],["2016-02-26",4567.17,4604.0,4530.34,4567.17,17000],["2016-02-29",4677.67,4861.83,4677.67,4825.0,123460],["2016-03-01",4788.16,4861.83,4751.33,4825.0,30150],["2016-03-02",4788.16,4825.0,4751.33,4788.16,12790],["2016-03-03",4788.16,4788.16,4714.5,4788.16,29750],["2016-03-04",4751.33,4972.32,4751.33,4935.49,104790],["2016-03-07",4972.32,4972.32,4825.0,4898.66,96120],["2016-03-08",4898.66,4972.32,4788.16,4825.0,42590],["2016-03-09",4825.0,4898.66,4788.16,4788.16,96590],["2016-03-10",4825.0,4825.0,4788.16,4825.0,38370],["2016-03-11",4825.0,5009.16,4825.0,4972.32,105700],["2016-03-14",5009.16,5119.65,4972.32,5045.99,126820],["2016-03-15",5082.82,5156.48,5009.16,5156.48,91560],["2016-03-16",5156.48,5266.98,5156.48,5193.32,114750],["2016-03-17",5193.32,5340.64,5193.32,5303.81,133310],["2016-03-18",5303.81,5598.47,5303.81,5377.48,238060],["2016-03-21",5414.31,5524.8,5414.31,5451.14,119940],["2016-03-22",5451.14,5672.13,5451.14,5672.13,268750],["2016-03-23",5635.3,5708.96,5561.64,5598.47,153990],["2016-03-24",5635.3,5893.12,5635.3,5672.13,134340],["2016-03-25",5708.96,5929.96,5708.96,5819.46,319070],["2016-03-28",5966.79,6224.61,5893.12,6224.61,279140],["2016-03-29",6592.93,6629.76,6592.93,6629.76,95800],["2016-03-30",6850.76,6887.59,6592.93,6592.93,507330],["2016-03-31",6445.6,6813.92,6150.95,6150.95,374240],["2016-04-01",6003.62,6150.95,5819.46,5893.12,200500],["2016-04-04",5893.12,6114.12,5856.29,5893.12,152760],["2016-04-05",5819.46,6224.61,5819.46,6187.78,144340],["2016-04-06",6114.12,6224.61,6003.62,6187.78,111440],["2016-04-07",6335.11,6519.27,6298.28,6298.28,211150],["2016-04-08",6371.94,6371.94,6187.78,6187.78,55410],["2016-04-11",6187.78,6371.94,6187.78,6187.78,168590],["2016-04-12",6298.28,6408.77,6150.95,6187.78,150180],["2016-04-13",6261.44,6371.94,6187.78,6224.61,126310],["2016-04-14",6224.61,6629.76,6224.61,6629.76,323200],["2016-04-15",6740.26,6740.26,6445.6,6519.27,119180],["2016-04-19",6445.6,6519.27,6298.28,6371.94,143710],["2016-04-20",6408.77,6408.77,6187.78,6187.78,84870],["2016-04-21",5782.63,5819.46,5782.63,5782.63,146890],["2016-04-22",5414.31,5672.13,5414.31,5414.31,505650],["2016-04-25",5414.31,5635.3,5414.31,5598.47,101370],["2016-04-26",5708.96,5708.96,5524.8,5708.96,105140],["2016-04-27",5598.47,5635.3,5524.8,5524.8,162300],["2016-04-28",5524.8,5598.47,5524.8,5561.64,55170],["2016-04-29",5635.3,5635.3,5561.64,5561.64,64940],["2016-05-04",5524.8,5524.8,5340.64,5451.14,68620],["2016-05-05",5451.14,5451.14,5303.81,5340.64,68290],["2016-05-06",5414.31,5487.97,5414.31,5414.31,55430],["2016-05-09",5524.8,5782.63,5524.8,5745.8,150890],["2016-05-10",5708.96,5782.63,5635.3,5745.8,64530],["2016-05-11",5708.96,5782.63,5598.47,5708.96,22450],["2016-05-12",5708.96,5708.96,5524.8,5561.64,18440],["2016-05-13",5561.64,5598.47,5487.97,5524.8,34690],["2016-05-16",5487.97,5524.8,5414.31,5414.31,53040],["2016-05-17",5598.47,5635.3,5414.31,5635.3,60310],["2016-05-18",5451.14,5487.97,5414.31,5487.97,7580],["2016-05-19",5487.97,5487.97,5414.31,5487.97,14990],["2016-05-20",5414.31,5451.14,5377.48,5451.14,17800],["2016-05-23",5451.14,5451.14,5377.48,5377.48,29890],["2016-05-24",5487.97,5672.13,5487.97,5524.8,113470],["2016-05-25",5598.47,5598.47,5451.14,5451.14,10630],["2016-05-26",5414.31,5524.8,5414.31,5487.97,16270],["2016-05-27",5414.31,5451.14,5414.31,5414.31,19770],["2016-05-30",5340.64,5487.97,5303.81,5487.97,58650],["2016-05-31",5414.31,5451.14,5340.64,5377.48,49880],["2016-06-01",5414.31,5524.8,5414.31,5451.14,88090],["2016-06-02",5451.14,5451.14,5377.48,5451.14,28420],["2016-06-03",5487.97,5487.97,5451.14,5487.97,33520],["2016-06-06",5487.97,5487.97,5451.14,5451.14,8680],["2016-06-07",5451.14,5451.14,5340.64,5414.31,38860],["2016-06-08",5377.48,5524.8,5340.64,5451.14,142710],["2016-06-09",5451.14,5487.97,5451.14,5487.97,37060],["2016-06-10",5451.14,5561.64,5451.14,5524.8,60180],["2016-06-13",5561.64,5893.12,5524.8,5745.8,258950],["2016-06-14",5819.46,5819.46,5708.96,5745.8,64140],["2016-06-15",5745.8,5819.46,5708.96,5745.8,31370],["2016-06-16",5745.8,6040.45,5672.13,6003.62,196460],["2016-06-17",5966.79,5966.79,5782.63,5893.12,59110],["2016-06-20",5966.79,6003.62,5893.12,5893.12,43830],["2016-06-21",6128.85,6128.85,5932.41,5932.41,73920],["2016-06-22",5932.41,6010.99,5893.13,5932.41,72360],["2016-06-23",6010.99,6089.56,5971.7,5971.7,44750],["2016-06-24",5971.7,5971.7,5578.83,5775.26,277150],["2016-06-27",5735.98,5814.55,5657.4,5696.69,79120],["2016-06-28",5696.69,5696.69,5618.11,5618.11,58720],["2016-06-29",5618.11,6010.99,5618.11,6010.99,432890],["2016-06-30",6168.14,6168.14,5932.41,5971.7,85570],["2016-07-01",5971.7,6050.28,5893.13,5971.7,54940],["2016-07-04",6010.99,6168.14,5971.7,6128.85,175390],["2016-07-05",6168.14,6168.14,5853.84,5853.84,38860],["2016-07-06",5853.84,6010.99,5814.55,5814.55,130460],["2016-07-07",5853.84,5893.13,5735.98,5775.26,178500],["2016-07-08",5735.98,5853.84,5735.98,5775.26,62290],["2016-07-11",5775.26,5775.26,5421.68,5460.96,101390],["2016-07-12",5421.68,5500.25,5382.39,5500.25,125170],["2016-07-13",5500.25,5618.11,5500.25,5618.11,79780],["2016-07-14",5618.11,5618.11,5500.25,5500.25,38550],["2016-07-15",5421.68,5500.25,5382.39,5421.68,99590],["2016-07-18",5382.39,5500.25,5382.39,5500.25,12740],["2016-07-19",5500.25,5578.83,5460.96,5578.83,109410],["2016-07-20",5539.54,5539.54,5421.68,5500.25,13190],["2016-07-21",5578.83,5618.11,5460.96,5460.96,45380],["2016-07-22",5500.25,5500.25,5421.68,5421.68,15780],["2016-07-25",5460.96,5460.96,5421.68,5421.68,22670],["2016-07-26",5460.96,5460.96,5382.39,5382.39,13810],["2016-07-27",5460.96,5460.96,5382.39,5421.68,37560],["2016-07-28",5421.68,5460.96,5382.39,5382.39,40460],["2016-07-29",5343.1,5382.39,5264.53,5343.1,54580],["2016-08-01",5382.39,5421.68,5303.81,5303.81,4950],["2016-08-02",5264.53,5264.53,5107.38,5146.66,21230],["2016-08-03",5146.66,5225.24,5107.38,5146.66,33600],["2016-08-04",5146.66,5264.53,5146.66,5185.95,36050],["2016-08-05",5146.66,5185.95,5107.38,5146.66,28240],["2016-08-08",5107.38,5185.95,5107.38,5146.66,18680],["2016-08-09",5146.66,5264.53,5107.38,5264.53,14820],["2016-08-10",5264.53,5264.53,5185.95,5225.24,16190],["2016-08-11",5225.24,5264.53,5185.95,5264.53,33160],["2016-08-12",5225.24,5303.81,5185.95,5225.24,31560],["2016-08-15",5225.24,5264.53,5225.24,5264.53,34680],["2016-08-16",5264.53,5343.1,5225.24,5264.53,45600],["2016-08-17",5303.81,5303.81,5225.24,5303.81,31370],["2016-08-18",5343.1,5657.4,5343.1,5657.4,228210],["2016-08-19",5735.98,5775.26,5657.4,5775.26,143910],["2016-08-22",5696.69,5735.98,5500.25,5500.25,18310],["2016-08-23",5382.39,5500.25,5382.39,5421.68,51200],["2016-08-24",5343.1,5500.25,5343.1,5421.68,30590],["2016-08-25",5382.39,5460.96,5382.39,5382.39,18850],["2016-08-26",5500.25,5500.25,5382.39,5460.96,19430],["2016-08-29",5382.39,5421.68,5343.1,5343.1,56550],["2016-08-30",5343.1,5460.96,5343.1,5421.68,32170],["2016-08-31",5382.39,5421.68,5382.39,5382.39,21200],["2016-09-01",5382.39,5421.68,5343.1,5421.68,63790],["2016-09-05",5421.68,5421.68,5343.1,5382.39,10450],["2016-09-06",5382.39,5382.39,5343.1,5382.39,4860],["2016-09-07",5382.39,5382.39,5343.1,5343.1,7250],["2016-09-08",5185.95,5382.39,5185.95,5382.39,21780],["2016-09-09",5421.68,5421.68,5303.81,5382.39,3660],["2016-09-12",5382.39,5382.39,5303.81,5303.81,18170],["2016-09-13",5402.03,5402.03,5225.24,5244.88,15070],["2016-09-14",5225.24,5382.39,5225.24,5362.74,29730],["2016-09-15",5362.74,5362.74,5303.81,5343.1,4010],["2016-09-16",5343.1,5402.03,5244.88,5343.1,6030],["2016-09-19",5323.46,5343.1,5264.53,5343.1,28600],["2016-09-20",5343.1,5343.1,5284.17,5343.1,7330],["2016-09-21",5264.53,5343.1,5264.53,5343.1,920],["2016-09-22",5362.74,5421.68,5264.53,5362.74,75880],["2016-09-23",5343.1,5382.39,5343.1,5382.39,7000],["2016-09-26",5402.03,5402.03,5362.74,5402.03,19290],["2016-09-27",5382.39,5677.04,5382.39,5657.4,209140],["2016-09-28",5735.98,5735.98,5500.25,5539.54,30960],["2016-09-29",5657.4,5657.4,5421.68,5578.83,2410],["2016-09-30",5441.32,5500.25,5382.39,5460.96,65660],["2016-10-03",5539.54,5539.54,5382.39,5382.39,19990],["2016-10-04",5421.68,5421.68,5303.81,5303.81,52250],["2016-10-05",5343.1,5500.25,5303.81,5382.39,43340],["2016-10-06",5460.96,5460.96,5264.53,5441.32,86900],["2016-10-07",5441.32,5441.32,5382.39,5382.39,13900],["2016-10-10",5382.39,5382.39,5323.46,5323.46,20820],["2016-10-11",5421.68,5421.68,5303.81,5402.03,28510],["2016-10-12",5303.81,5343.1,5225.24,5343.1,38830],["2016-10-13",5284.17,5343.1,5284.17,5343.1,140],["2016-10-14",5284.17,5421.68,5284.17,5362.74,4250],["2016-10-17",5421.68,5421.68,5284.17,5343.1,6630],["2016-10-18",5343.1,5382.39,5303.81,5382.39,6330],["2016-10-19",5303.81,5362.74,5284.17,5362.74,20200],["2016-10-20",5343.1,5343.1,5284.17,5343.1,8970],["2016-10-21",5225.24,5343.1,5225.24,5244.88,39840],["2016-10-24",5225.24,5264.53,5185.95,5264.53,12870],["2016-10-25",5225.24,5264.53,5185.95,5264.53,5560],["2016-10-26",5284.17,5284.17,5146.66,5166.31,13750],["2016-10-27",5264.53,5264.53,5107.38,5146.66,5610],["2016-10-28",5107.38,5244.88,5107.38,5185.95,3770],["2016-10-31",5185.95,5185.95,5107.38,5107.38,20470],["2016-11-01",5303.81,5303.81,5107.38,5146.66,4270],["2016-11-02",5146.66,5185.95,5068.09,5107.38,20980],["2016-11-03",5107.38,5205.59,5028.8,5107.38,28950],["2016-11-04",5107.38,5107.38,5068.09,5068.09,3150],["2016-11-07",5068.09,5303.81,5068.09,5068.09,3110],["2016-11-08",5068.09,5107.38,5068.09,5107.38,8720],["2016-11-09",5068.09,5107.38,5028.8,5107.38,9260],["2016-11-10",5107.38,5146.66,5048.44,5146.66,33320],["2016-11-11",5107.38,5185.95,5107.38,5185.95,13160],["2016-11-14",5166.31,5185.95,5107.38,5185.95,16900],["2016-11-15",5166.31,5185.95,5107.38,5107.38,23380],["2016-11-16",5185.95,5185.95,5107.38,5146.66,19090],["2016-11-17",5146.66,5382.39,5146.66,5382.39,23640],["2016-11-18",5323.46,5323.46,5264.53,5303.81,9390],["2016-11-21",5166.31,5284.17,5107.38,5284.17,15130],["2016-11-22",5284.17,5284.17,5146.66,5264.53,7580],["2016-11-23",5225.24,5264.53,5146.66,5264.53,20210],["2016-11-24",5166.31,5264.53,5166.31,5225.24,7750],["2016-11-25",5166.31,5264.53,5166.31,5264.53,4680],["2016-11-28",5225.24,5225.24,5028.8,5028.8,26170],["2016-11-29",5107.38,5146.66,5068.09,5107.38,19420],["2016-11-30",5146.66,5146.66,5068.09,5068.09,11010],["2016-12-01",5068.09,5107.38,4989.51,5107.38,37010],["2016-12-02",5028.8,5107.38,5028.8,5107.38,2100],["2016-12-05",5028.8,5107.38,5028.8,5107.38,50],["2016-12-06",5028.8,5107.38,4989.51,5107.38,80010],["2016-12-07",5009.16,5146.66,4989.51,5107.38,15020],["2016-12-08",5028.8,5146.66,5028.8,5146.66,30],["2016-12-09",5028.8,5146.66,5028.8,5146.66,1240],["2016-12-12",5009.16,5107.38,5009.16,5107.38,20],["2016-12-13",5107.38,5107.38,5107.38,5107.38,3000],["2016-12-14",5107.38,5107.38,4989.51,5068.09,8920],["2016-12-15",5107.38,5107.38,5068.09,5107.38,6710],["2016-12-16",5127.02,5127.02,4989.51,5107.38,26530],["2016-12-19",5107.38,5166.31,5107.38,5146.66,4720],["2016-12-20",5107.38,5166.31,5107.38,5166.31,6960],["2016-12-21",5166.31,5166.31,5166.31,5166.31,1010],["2016-12-22",5107.38,5166.31,5107.38,5146.66,28010],["2016-12-23",5107.38,5107.38,5068.09,5107.38,7580],["2016-12-26",5107.38,5107.38,5048.44,5048.44,12100],["2016-12-27",5028.8,5068.09,5028.8,5028.8,7020],["2016-12-28",5048.44,5048.44,5048.44,5048.44,5000],["2016-12-29",5048.44,5107.38,5048.44,5107.38,18620],["2016-12-30",5166.31,5382.39,5166.31,5303.81,34350],["2017-01-03",5303.81,5323.46,5303.81,5303.81,14310],["2017-01-04",5303.81,5303.81,5205.59,5303.81,8900],["2017-01-05",5225.24,5441.32,5225.24,5441.32,42120],["2017-01-06",5480.61,5500.25,5421.68,5480.61,61470],["2017-01-09",5303.81,5637.76,5303.81,5637.76,109430],["2017-01-10",5500.25,5637.76,5500.25,5578.83,42380],["2017-01-11",5578.83,5578.83,5539.54,5578.83,12870],["2017-01-12",5519.89,5578.83,5519.89,5578.83,15110],["2017-01-13",5578.83,5618.11,5559.18,5559.18,15840],["2017-01-16",5696.69,5696.69,5578.83,5637.76,20540],["2017-01-17",5637.76,5637.76,5578.83,5618.11,8020],["2017-01-18",5578.83,5578.83,5303.81,5500.25,41780],["2017-01-19",5500.25,5500.25,5500.25,5500.25,9700],["2017-01-20",5421.68,5460.96,5421.68,5460.96,27560],["2017-01-23",5460.96,5460.96,5460.96,5460.96,5020],["2017-01-24",5460.96,5460.96,5460.96,5460.96,4510],["2017-01-25",5578.83,5578.83,5460.96,5460.96,2620],["2017-02-02",5460.96,5460.96,5460.96,5460.96,5000],["2017-02-03",5460.96,5460.96,5460.96,5460.96,5000],["2017-02-06",5460.96,5460.96,5264.53,5264.53,9260],["2017-02-07",5421.68,5421.68,5244.88,5244.88,8810],["2017-02-08",5225.24,5264.53,5205.59,5264.53,10560],["2017-02-09",5264.53,5402.03,5264.53,5382.39,6410],["2017-02-10",5264.53,5421.68,5264.53,5402.03,14530],["2017-02-13",5382.39,5382.39,5303.81,5303.81,6320],["2017-02-14",5303.81,5460.96,5225.24,5225.24,17690],["2017-02-15",5343.1,5382.39,5225.24,5225.24,39750],["2017-02-16",5264.53,5362.74,5264.53,5343.1,4940],["2017-02-17",5264.53,5303.81,5185.95,5303.81,20230],["2017-02-20",5303.81,5303.81,5264.53,5264.53,4750],["2017-02-21",5343.1,5343.1,5244.88,5244.88,12210],["2017-02-22",5244.88,5303.81,5225.24,5225.24,29940],["2017-02-23",5225.24,5264.53,5185.95,5264.53,20010],["2017-02-24",5323.46,5323.46,5185.95,5264.53,16340],["2017-02-27",5205.59,5264.53,5185.95,5264.53,7850],["2017-02-28",5185.95,5244.88,5185.95,5225.24,21250],["2017-03-01",5225.24,5225.24,5185.95,5225.24,10950],["2017-03-02",5264.53,5284.17,5264.53,5284.17,6010],["2017-03-03",5264.53,5284.17,5264.53,5284.17,14720],["2017-03-06",5264.53,5284.17,5264.53,5264.53,37840],["2017-03-07",5264.53,5264.53,5107.38,5264.53,82900],["2017-03-08",5205.59,5323.46,5205.59,5284.17,6470],["2017-03-09",5264.53,5284.17,5264.53,5264.53,10560],["2017-03-10",5264.53,5264.53,5225.24,5264.53,19440],["2017-03-13",5264.53,5421.68,5244.88,5343.1,39940],["2017-03-14",5303.81,5441.32,5303.81,5421.68,20160],["2017-03-15",5402.03,5421.68,5362.74,5421.68,23460],["2017-03-16",5402.03,5460.96,5382.39,5460.96,13250],["2017-03-17",5382.39,5441.32,5382.39,5382.39,7500],["2017-03-20",5441.32,5480.61,5421.68,5421.68,9170],["2017-03-21",5402.03,5421.68,5402.03,5402.03,6210],["2017-03-22",5402.03,5402.03,5362.74,5402.03,10790],["2017-03-23",5402.03,5402.03,5402.03,5402.03,0],["2017-03-24",5362.74,5362.74,5244.88,5244.88,23430],["2017-03-27",5264.53,5402.03,5244.88,5402.03,3070],["2017-03-28",5303.81,5343.1,5284.17,5323.46,4510],["2017-03-29",5323.46,5343.1,5264.53,5343.1,2610],["2017-03-30",5303.81,5323.46,5264.53,5323.46,4620],["2017-03-31",5264.53,5323.46,5264.53,5323.46,3100],["2017-04-03",5323.46,5323.46,5264.53,5323.46,8710],["2017-04-04",5225.24,5323.46,5225.24,5323.46,1010],["2017-04-05",5303.81,5323.46,5264.53,5323.46,3290],["2017-04-07",5244.88,5303.81,5225.24,5303.81,5370],["2017-04-10",5303.81,5303.81,5264.53,5303.81,10190],["2017-04-11",5303.81,5303.81,5244.88,5303.81,650],["2017-04-12",5362.74,5402.03,5343.1,5343.1,37930],["2017-04-13",5343.1,5362.74,5303.81,5303.81,62630],["2017-04-14",5303.81,5303.81,5303.81,5303.81,9290],["2017-04-17",5303.81,5303.81,5264.53,5264.53,2000],["2017-04-18",5185.95,5244.88,5185.95,5244.88,110],["2017-04-19",5225.24,5244.88,5225.24,5244.88,26800],["2017-04-20",5185.95,5185.95,5068.09,5107.38,29270],["2017-04-21",5107.38,5127.02,5107.38,5127.02,5500],["2017-04-24",5107.38,5166.31,5107.38,5166.31,6710],["2017-04-25",5166.31,5166.31,5107.38,5146.66,2220],["2017-04-26",5107.38,5146.66,5107.38,5146.66,4480],["2017-04-27",5166.31,5166.31,5127.02,5146.66,5300],["2017-04-28",5127.02,5127.02,5107.38,5107.38,5870],["2017-05-03",5107.38,5146.66,5087.73,5146.66,4320],["2017-05-04",5146.66,5146.66,5127.02,5146.66,9180],["2017-05-05",5146.66,5146.66,5146.66,5146.66,1210],["2017-05-08",5146.66,5205.59,5107.38,5205.59,1890],["2017-05-09",5146.66,5146.66,5107.38,5146.66,22240],["2017-05-10",5166.31,5166.31,5146.66,5146.66,1910],["2017-05-11",5107.38,5185.95,5107.38,5185.95,15030],["2017-05-12",5146.66,5185.95,5146.66,5185.95,1550],["2017-05-15",5107.38,5185.95,5107.38,5185.95,7580],["2017-05-16",5146.66,5166.31,5146.66,5146.66,5600],["2017-05-17",5146.66,5146.66,5107.38,5146.66,15570],["2017-05-18",5107.38,5107.38,5068.09,5107.38,15520],["2017-05-19",5107.38,5146.66,5068.09,5146.66,5540],["2017-05-22",5068.09,5146.66,5068.09,5146.66,5010],["2017-05-23",5107.38,5146.66,5107.38,5146.66,5290],["2017-05-24",5146.66,5146.66,5146.66,5146.66,14000],["2017-05-25",5185.95,5185.95,5146.66,5166.31,23710],["2017-05-26",5107.38,5166.31,5107.38,5166.31,23100],["2017-05-29",5166.31,5185.95,5146.66,5185.95,21740],["2017-05-30",5146.66,5185.95,5146.66,5185.95,4600],["2017-05-31",5185.95,5185.95,5185.95,5185.95,4500],["2017-06-01",5146.66,5185.95,5146.66,5185.95,2450],["2017-06-02",5146.66,5185.95,5146.66,5185.95,14330],["2017-06-05",5107.38,5185.95,5107.38,5185.95,10690],["2017-06-06",5185.95,5185.95,5127.02,5185.95,5210],["2017-06-07",5185.95,5225.24,5185.95,5205.59,41710],["2017-06-08",5185.95,5244.88,5185.95,5244.88,7130],["2017-06-09",5303.81,5441.32,5284.17,5421.68,66920],["2017-06-12",5343.1,5421.68,5343.1,5382.39,23000],["2017-06-13",5421.68,5421.68,5362.74,5382.39,5420],["2017-06-14",5382.39,5382.39,5382.39,5382.39,11010],["2017-06-15",5382.39,5421.68,5382.39,5421.68,35840],["2017-06-16",5402.03,5402.03,5343.1,5382.39,4720],["2017-06-19",5382.39,5402.03,5382.39,5382.39,31480],["2017-06-20",5421.68,5480.61,5402.03,5421.68,53370],["2017-06-21",5480.61,5480.61,5382.39,5421.68,4790],["2017-06-22",5382.39,5402.03,5303.81,5382.39,9620],["2017-06-23",5343.1,5382.39,5343.1,5382.39,19710],["2017-06-26",5421.68,5421.68,5382.39,5402.03,26290],["2017-06-27",5507.95,5571.51,5402.03,5423.22,31790],["2017-06-28",5380.85,5423.22,5380.85,5423.22,14190],["2017-06-29",5423.22,5423.22,5359.66,5423.22,8470],["2017-06-30",5338.48,5380.85,5338.48,5380.85,7180],["2017-07-03",5359.66,5359.66,5084.27,5338.48,30170],["2017-07-04",5169.0,5338.48,5126.63,5253.74,6940],["2017-07-05",5274.93,5296.11,5253.74,5274.93,3460],["2017-07-06",5274.93,5274.93,5147.82,5253.74,19920],["2017-07-07",5253.74,5274.93,5253.74,5253.74,15200],["2017-07-10",5296.11,5317.29,5190.19,5190.19,2400],["2017-07-11",5211.37,5253.74,5190.19,5211.37,4020],["2017-07-12",5169.0,5253.74,5169.0,5253.74,2810],["2017-07-13",5169.0,5253.74,5169.0,5253.74,1240],["2017-07-14",5253.74,5253.74,5253.74,5253.74,3040],["2017-07-17",5211.37,5253.74,5211.37,5253.74,4300],["2017-07-18",5169.0,5211.37,5169.0,5211.37,8350],["2017-07-19",5169.0,5253.74,5169.0,5253.74,2320],["2017-07-20",5253.74,5274.93,5253.74,5253.74,1730],["2017-07-21",5190.19,5211.37,5169.0,5211.37,4080],["2017-07-24",5211.37,5211.37,4872.42,5190.19,52010],["2017-07-25",5190.19,5190.19,5084.27,5084.27,11740],["2017-07-26",5084.27,5126.63,5084.27,5084.27,11550],["2017-07-27",5084.27,5084.27,5084.27,5084.27,4000],["2017-07-28",5084.27,5126.63,5041.9,5084.27,6880],["2017-07-31",5084.27,5084.27,5041.9,5084.27,11820],["2017-08-01",4957.16,4999.53,4957.16,4978.34,12890],["2017-08-02",4978.34,4999.53,4872.42,4914.79,15480],["2017-08-03",4957.16,5041.9,4914.79,5041.9,1330],["2017-08-04",4999.53,4999.53,4999.53,4999.53,1500],["2017-08-07",4957.16,4999.53,4957.16,4999.53,1700],["2017-08-08",4999.53,4999.53,4978.34,4978.34,15500],["2017-08-09",4957.16,4957.16,4935.97,4935.97,8470],["2017-08-10",4935.97,4935.97,4935.97,4935.97,1830],["2017-08-11",4935.97,4957.16,4914.79,4935.97,7820],["2017-08-14",4914.79,4978.34,4914.79,4978.34,3030],["2017-08-15",4893.61,4957.16,4893.61,4957.16,2400],["2017-08-16",4957.16,4957.16,4914.79,4957.16,19060],["2017-08-17",4935.97,4935.97,4872.42,4914.79,10840],["2017-08-18",4914.79,4978.34,4914.79,4978.34,20750],["2017-08-21",4999.53,5020.71,4999.53,5020.71,6900],["2017-08-22",4957.16,4957.16,4914.79,4957.16,4140],["2017-08-23",4914.79,4999.53,4914.79,4999.53,3410],["2017-08-24",4999.53,4999.53,4999.53,4999.53,100],["2017-08-25",4914.79,4914.79,4872.42,4914.79,20470],["2017-08-28",4872.42,4999.53,4872.42,4999.53,1010],["2017-08-29",4914.79,4957.16,4914.79,4957.16,11100],["2017-08-30",4957.16,4957.16,4957.16,4957.16,20],["2017-08-31",4935.97,4935.97,4914.79,4914.79,1630],["2017-09-01",4914.79,4914.79,4914.79,4914.79,40],["2017-09-05",4914.79,4914.79,4914.79,4914.79,0],["2017-09-06",4893.61,4914.79,4893.61,4914.79,1990],["2017-09-07",4914.79,4957.16,4914.79,4957.16,880],["2017-09-08",4935.97,4935.97,4935.97,4935.97,1600],["2017-09-11",4935.97,4935.97,4914.79,4914.79,6500],["2017-09-12",4935.97,4978.34,4935.97,4978.34,24520],["2017-09-13",4978.34,4978.34,4978.34,4978.34,21250],["2017-09-14",5020.71,5020.71,4978.34,5020.71,8920],["2017-09-15",5020.71,5084.27,5020.71,5084.27,12320],["2017-09-18",5084.27,5105.45,5084.27,5105.45,2880],["2017-09-19",5063.08,5063.08,4872.42,5041.9,131730],["2017-09-20",4745.31,4957.16,4745.31,4914.79,16520],["2017-09-21",4999.53,4999.53,4999.53,4999.53,10],["2017-09-22",4872.42,4978.34,4872.42,4978.34,3010],["2017-09-25",4957.16,4957.16,4957.16,4957.16,100],["2017-09-26",4787.68,4957.16,4787.68,4957.16,6520],["2017-09-27",4872.42,4872.42,4872.42,4872.42,600],["2017-09-28",4787.68,4935.97,4787.68,4935.97,320],["2017-09-29",4914.79,4957.16,4914.79,4957.16,3020],["2017-10-02",4978.34,4978.34,4893.61,4893.61,3130],["2017-10-03",4872.42,4872.42,4554.65,4554.65,118840],["2017-10-04",4618.21,4618.21,4406.36,4448.73,70130],["2017-10-05",4448.73,4702.95,4406.36,4702.95,116310],["2017-10-06",4448.73,4533.47,4427.55,4533.47,13010],["2017-10-09",4533.47,4533.47,4533.47,4533.47,5030],["2017-10-10",4491.1,4491.1,4448.73,4491.1,12310],["2017-10-11",4469.92,4512.29,4427.55,4512.29,13950],["2017-10-12",4533.47,4533.47,4512.29,4533.47,620],["2017-10-13",4554.65,4554.65,4491.1,4491.1,510],["2017-10-16",4533.47,4533.47,4491.1,4533.47,100],["2017-10-17",4533.47,4575.84,4363.99,4575.84,510],["2017-10-18",4406.36,4491.1,4406.36,4491.1,50],["2017-10-19",4491.1,4533.47,4491.1,4533.47,8150],["2017-10-20",4491.1,4491.1,4448.73,4448.73,7930],["2017-10-23",4448.73,4448.73,4448.73,4448.73,5010],["2017-10-24",4406.36,4406.36,4406.36,4406.36,11350],["2017-10-25",4385.18,4385.18,4321.63,4363.99,15400],["2017-10-26",4363.99,4427.55,4321.63,4321.63,40800],["2017-10-27",4321.63,4469.92,4321.63,4321.63,13200],["2017-10-30",4363.99,4363.99,4279.26,4363.99,26780],["2017-10-31",4363.99,4363.99,4363.99,4363.99,0],["2017-11-01",4236.89,4321.63,4194.52,4279.26,15240],["2017-11-02",4321.63,4321.63,4236.89,4236.89,8120],["2017-11-03",4236.89,4363.99,4236.89,4321.63,160],["2017-11-06",4363.99,4491.1,4363.99,4491.1,2600],["2017-11-07",4469.92,4491.1,4448.73,4491.1,5750],["2017-11-08",4491.1,4491.1,4469.92,4469.92,4110],["2017-11-09",4469.92,4469.92,4406.36,4406.36,5950],["2017-11-10",4321.63,4448.73,4321.63,4448.73,6010],["2017-11-13",4469.92,4469.92,4469.92,4469.92,10],["2017-11-14",4321.63,4363.99,4321.63,4363.99,600],["2017-11-15",4406.36,4406.36,4406.36,4406.36,10],["2017-11-16",4321.63,4406.36,4321.63,4406.36,20],["2017-11-17",4406.36,4406.36,4406.36,4406.36,0],["2017-11-20",4406.36,4427.55,4406.36,4427.55,2980],["2017-11-21",4406.36,4427.55,4406.36,4427.55,5040],["2017-11-22",4363.99,4427.55,4321.63,4427.55,1500],["2017-11-23",4427.55,4448.73,4427.55,4448.73,3210],["2017-11-24",4406.36,4448.73,4406.36,4448.73,20],["2017-11-27",4448.73,4448.73,4427.55,4448.73,5640],["2017-11-28",4448.73,4469.92,4427.55,4469.92,9220],["2017-11-29",4469.92,4469.92,4406.36,4448.73,8030],["2017-11-30",4448.73,4448.73,4406.36,4406.36,12380],["2017-12-01",4491.1,4702.95,4491.1,4702.95,28760],["2017-12-04",4787.68,5020.71,4745.31,5020.71,64980],["2017-12-05",5169.0,5169.0,4999.53,5041.9,23830],["2017-12-06",4999.53,4999.53,4787.68,4787.68,15710],["2017-12-07",4787.68,4851.24,4745.31,4851.24,16620],["2017-12-08",4830.05,4872.42,4830.05,4872.42,2160],["2017-12-11",4787.68,4872.42,4660.58,4787.68,3730],["2017-12-12",4660.58,4830.05,4660.58,4830.05,200],["2017-12-13",4660.58,4787.68,4660.58,4787.68,3620],["2017-12-14",4787.68,4872.42,4787.68,4872.42,220],["2017-12-15",4872.42,4872.42,4787.68,4872.42,10240],["2017-12-18",4830.05,4872.42,4830.05,4872.42,390],["2017-12-19",4787.68,4872.42,4787.68,4872.42,7430],["2017-12-20",4872.42,4872.42,4745.31,4872.42,1470],["2017-12-21",4745.31,4872.42,4745.31,4872.42,19580],["2017-12-22",4745.31,4872.42,4745.31,4872.42,12040],["2017-12-25",4787.68,4787.68,4787.68,4787.68,440],["2017-12-26",4681.76,4787.68,4660.58,4787.68,3030],["2017-12-27",4702.95,4745.31,4702.95,4745.31,3010],["2017-12-28",4787.68,4787.68,4745.31,4787.68,1810],["2017-12-29",4830.05,5105.45,4830.05,5084.27,19850],["2018-01-02",4872.42,5041.9,4872.42,5041.9,3040],["2018-01-03",5041.9,5041.9,5041.9,5041.9,100],["2018-01-04",4872.42,4999.53,4787.68,4999.53,540],["2018-01-05",4957.16,4957.16,4872.42,4957.16,10530],["2018-01-08",4957.16,4957.16,4957.16,4957.16,730],["2018-01-09",4957.16,4957.16,4957.16,4957.16,10],["2018-01-10",4872.42,5041.9,4830.05,5041.9,17250],["2018-01-11",5084.27,5084.27,4914.79,4957.16,100],["2018-01-12",4872.42,4957.16,4830.05,4957.16,2430],["2018-01-15",4999.53,4999.53,4999.53,4999.53,10],["2018-01-16",4830.05,5041.9,4830.05,5041.9,490],["2018-01-17",4914.79,4914.79,4914.79,4914.79,100],["2018-01-18",4872.42,4957.16,4872.42,4957.16,510],["2018-01-19",4999.53,4999.53,4999.53,4999.53,10],["2018-01-22",5169.0,5169.0,4999.53,5126.63,5720],["2018-01-25",5041.9,5126.63,4914.79,5126.63,3080],["2018-01-26",5126.63,5126.63,5126.63,5126.63,7000],["2018-01-29",4935.97,5084.27,4914.79,5084.27,9140],["2018-01-30",4872.42,5084.27,4872.42,5084.27,5200],["2018-01-31",5041.9,5041.9,5041.9,5041.9,7000],["2018-02-01",5041.9,5041.9,5041.9,5041.9,0],["2018-02-02",5041.9,5041.9,5041.9,5041.9,0],["2018-02-05",4872.42,4999.53,4872.42,4999.53,310],["2018-02-06",4702.95,4872.42,4660.58,4872.42,7950],["2018-02-07",4872.42,4872.42,4851.24,4872.42,9600],["2018-02-08",4872.42,4872.42,4830.05,4872.42,19040],["2018-02-09",4872.42,4872.42,4766.5,4872.42,26160],["2018-02-12",4872.42,4999.53,4872.42,4999.53,20],["2018-02-13",4872.42,4999.53,4872.42,4999.53,110],["2018-02-21",4999.53,4999.53,4999.53,4999.53,0],["2018-02-22",4872.42,5126.63,4872.42,4872.42,610],["2018-02-23",5041.9,5041.9,5041.9,5041.9,10],["2018-02-26",5041.9,5041.9,4872.42,4999.53,6830],["2018-02-27",4978.34,4999.53,4978.34,4999.53,25750],["2018-02-28",4787.68,4893.61,4745.31,4893.61,13010],["2018-03-01",4872.42,4893.61,4745.31,4893.61,46780],["2018-03-02",4893.61,4893.61,4766.5,4766.5,14750],["2018-03-05",4957.16,4957.16,4957.16,4957.16,30],["2018-03-06",4787.68,4914.79,4787.68,4914.79,1010],["2018-03-07",4957.16,4957.16,4957.16,4957.16,10],["2018-03-08",4999.53,4999.53,4999.53,4999.53,10],["2018-03-09",4957.16,4957.16,4957.16,4957.16,10],["2018-03-12",4766.5,4957.16,4766.5,4872.42,3160],["2018-03-13",4957.16,4957.16,4787.68,4787.68,7180],["2018-03-14",4787.68,4787.68,4745.31,4787.68,4140],["2018-03-15",4787.68,4999.53,4660.58,4872.42,8920],["2018-03-16",4745.31,4830.05,4745.31,4830.05,2920],["2018-03-19",4787.68,4872.42,4660.58,4660.58,26610],["2018-03-20",4724.13,4724.13,4639.39,4660.58,8030],["2018-03-21",4702.95,4745.31,4639.39,4745.31,73600],["2018-03-22",4745.31,4957.16,4745.31,4957.16,2010],["2018-03-23",4745.31,4872.42,4745.31,4872.42,780],["2018-03-26",4702.95,4702.95,4702.95,4702.95,50870],["2018-03-27",4660.58,4702.95,4660.58,4702.95,2300],["2018-03-28",4702.95,4702.95,4702.95,4702.95,100],["2018-03-29",4702.95,4702.95,4702.95,4702.95,500],["2018-03-30",4660.58,4872.42,4660.58,4872.42,4440],["2018-04-02",4702.95,4830.05,4702.95,4830.05,1210],["2018-04-03",4830.05,4830.05,4830.05,4830.05,10],["2018-04-04",4702.95,4872.42,4702.95,4872.42,5000],["2018-04-05",4830.05,4830.05,4830.05,4830.05,10000],["2018-04-06",4830.05,4830.05,4830.05,4830.05,0],["2018-04-09",4830.05,4830.05,4702.95,4702.95,5060],["2018-04-10",4660.58,4872.42,4660.58,4872.42,10190],["2018-04-11",4660.58,4872.42,4660.58,4872.42,8720],["2018-04-12",4787.68,4830.05,4702.95,4830.05,24010],["2018-04-13",4830.05,4830.05,4808.87,4830.05,13600],["2018-04-16",4745.31,4872.42,4745.31,4872.42,800],["2018-04-17",4830.05,4872.42,4702.95,4745.31,23580],["2018-04-18",4745.31,4787.68,4702.95,4787.68,3790],["2018-04-19",4830.05,4830.05,4745.31,4745.31,6560],["2018-04-20",4830.05,4830.05,4830.05,4830.05,10],["2018-04-23",4957.16,4999.53,4851.24,4872.42,34280],["2018-04-24",4872.42,5211.37,4872.42,5211.37,190480],["2018-04-26",5211.37,5253.74,5084.27,5084.27,29900],["2018-04-27",5020.71,5105.45,4999.53,5105.45,190],["2018-05-02",5444.4,5444.4,5444.4,5444.4,94750],["2018-05-03",5804.54,5804.54,5507.95,5698.61,219030],["2018-05-04",5698.61,5698.61,5444.4,5592.69,10650],["2018-05-07",5677.43,5677.43,5423.22,5444.4,28100],["2018-05-08",5296.11,5444.4,5296.11,5380.85,122010],["2018-05-09",5507.95,5550.32,5253.74,5465.59,15250],["2018-05-10",5296.11,5465.59,5296.11,5380.85,13150],["2018-05-11",5507.95,5507.95,5296.11,5338.48,13560],["2018-05-14",5486.77,5486.77,5338.48,5380.85,13500],["2018-05-15",5338.48,5380.85,5253.74,5380.85,8260],["2018-05-16",5380.85,5380.85,5211.37,5211.37,17190],["2018-05-17",5380.85,5380.85,5359.66,5380.85,140],["2018-05-18",5296.11,5296.11,5253.74,5296.11,25840],["2018-05-21",5296.11,5338.48,5232.56,5338.48,30460],["2018-05-22",5568.59,5568.59,5246.44,5430.52,12080],["2018-05-23",5407.51,5407.51,5246.44,5292.46,3180],["2018-05-24",5246.44,5246.44,5085.36,5223.43,9990],["2018-05-25",5200.41,5200.41,5062.35,5200.41,10850],["2018-05-28",5062.35,5154.39,4970.31,4970.31,26360],["2018-05-29",5292.46,5292.46,5062.35,5292.46,90],["2018-05-30",5062.35,5246.44,5062.35,5246.44,1900],["2018-05-31",5246.44,5476.54,5154.39,5246.44,27780],["2018-06-01",5430.52,5430.52,5200.41,5430.52,3040],["2018-06-04",5384.5,5476.54,5200.41,5430.52,17630],["2018-06-05",5522.56,5522.56,5522.56,5522.56,10],["2018-06-06",5246.44,5430.52,5246.44,5292.46,7620],["2018-06-07",5384.5,5384.5,5292.46,5292.46,8500],["2018-06-08",5430.52,5430.52,5430.52,5430.52,1000],["2018-06-11",5338.48,5430.52,5338.48,5430.52,9000],["2018-06-12",5292.46,5384.5,5292.46,5384.5,220],["2018-06-13",5246.44,5430.52,5246.44,5430.52,5150],["2018-06-14",5292.46,5338.48,5292.46,5292.46,7820],["2018-06-15",5292.46,5430.52,5292.46,5430.52,70],["2018-06-18",5292.46,5384.5,5246.44,5246.44,1110],["2018-06-19",5384.5,5384.5,5154.39,5200.41,8570],["2018-06-20",5338.48,5338.48,5154.39,5292.46,1290],["2018-06-21",5338.48,5338.48,5292.46,5338.48,2040],["2018-06-22",5200.41,5292.46,5200.41,5292.46,2010],["2018-06-25",5384.5,5384.5,5384.5,5384.5,10],["2018-06-26",5246.44,5338.48,5246.44,5338.48,410],["2018-06-27",5200.41,5292.46,5154.39,5292.46,5010],["2018-06-28",5062.35,5292.46,5062.35,5292.46,4810],["2018-06-29",5246.44,5292.46,5246.44,5292.46,1120],["2018-07-02",5292.46,5292.46,5039.34,5269.45,18580],["2018-07-03",5154.39,5154.39,4970.31,4970.31,31440],["2018-07-04",5062.35,5292.46,5062.35,5269.45,230],["2018-07-05",5269.45,5292.46,5154.39,5200.41,3030],["2018-07-06",4901.28,5269.45,4901.28,5269.45,1950],["2018-07-09",5269.45,5269.45,5200.41,5269.45,2180],["2018-07-10",5200.41,5269.45,5062.35,5269.45,14030],["2018-07-11",5200.41,5200.41,5200.41,5200.41,20],["2018-07-12",5062.35,5062.35,4970.31,5062.35,11710],["2018-07-13",5062.35,5108.37,5062.35,5108.37,70],["2018-07-16",5154.39,5246.44,5154.39,5200.41,4420],["2018-07-17",5154.39,5154.39,4970.31,5154.39,1060],["2018-07-18",5154.39,5499.55,5154.39,5499.55,59160],["2018-07-19",5522.56,5568.59,5384.5,5522.56,67320],["2018-07-20",5522.56,5522.56,5430.52,5499.55,14030],["2018-07-23",5430.52,5430.52,5269.45,5269.45,22780],["2018-07-24",5269.45,5292.46,5246.44,5246.44,4200],["2018-07-25",5200.41,5246.44,5062.35,5246.44,23510],["2018-07-26",5154.39,5200.41,5154.39,5177.4,18270],["2018-07-27",5177.4,5200.41,5154.39,5200.41,25300],["2018-07-30",5223.43,5499.55,5177.4,5292.46,25130],["2018-07-31",5246.44,5246.44,5200.41,5246.44,45160],["2018-08-01",5338.48,5338.48,5154.39,5338.48,4620],["2018-08-02",5246.44,5292.46,5154.39,5292.46,40370],["2018-08-03",5292.46,5292.46,5131.38,5223.43,9330],["2018-08-06",5361.49,5361.49,5154.39,5292.46,17430],["2018-08-07",5292.46,5292.46,5154.39,5269.45,2640],["2018-08-08",5154.39,5338.48,5154.39,5200.41,240],["2018-08-09",5108.37,5223.43,5108.37,5223.43,3830],["2018-08-10",5154.39,5200.41,5154.39,5200.41,6320],["2018-08-13",5200.41,5200.41,5200.41,5200.41,14330],["2018-08-14",5269.45,5338.48,5154.39,5154.39,6510],["2018-08-15",5200.41,5200.41,5108.37,5177.4,2990],["2018-08-16",5108.37,5223.43,5062.35,5223.43,14000],["2018-08-17",5177.4,5246.44,5177.4,5246.44,840],["2018-08-20",5085.36,5223.43,5062.35,5223.43,210],["2018-08-21",5062.35,5177.4,5016.33,5177.4,1950],["2018-08-22",5062.35,5269.45,5062.35,5246.44,65470],["2018-08-23",5200.41,5269.45,5200.41,5200.41,990],["2018-08-24",5246.44,5246.44,5131.38,5246.44,1600],["2018-08-27",5292.46,5292.46,5246.44,5292.46,370],["2018-08-28",5246.44,5292.46,5200.41,5292.46,410],["2018-08-29",5269.45,5292.46,5269.45,5269.45,1120],["2018-08-30",5246.44,5246.44,5200.41,5200.41,470],["2018-08-31",5246.44,5292.46,5177.4,5269.45,2020],["2018-09-04",5269.45,5269.45,5200.41,5246.44,300],["2018-09-05",5177.4,5269.45,5108.37,5108.37,4520],["2018-09-06",5108.37,5154.39,5062.35,5108.37,20670],["2018-09-07",5108.37,5108.37,5016.33,5085.36,16260],["2018-09-10",5292.46,5338.48,5246.44,5292.46,23020],["2018-09-11",5338.48,5338.48,5246.44,5292.46,41230],["2018-09-12",5338.48,5522.56,5315.47,5522.56,60840],["2018-09-13",5614.61,5890.74,5614.61,5752.67,62520],["2018-09-14",5706.65,5752.67,5614.61,5614.61,40450],["2018-09-17",5614.61,5706.65,5522.56,5683.64,17970],["2018-09-18",5660.63,5660.63,5476.54,5568.59,5530],["2018-09-19",5499.55,5591.6,5499.55,5499.55,22900],["2018-09-20",5706.65,5706.65,5476.54,5568.59,23120],["2018-09-21",5660.63,5660.63,5522.56,5522.56,3460],["2018-09-24",5752.67,5752.67,5522.56,5660.63,19670],["2018-09-25",5752.67,5752.67,5614.61,5683.64,3460],["2018-09-26",5752.67,5798.69,5522.56,5798.69,33420],["2018-09-27",5844.71,5844.71,5706.65,5798.69,18830],["2018-09-28",5890.74,5982.78,5798.69,5936.76,24130],["2018-10-01",5844.71,5982.78,5798.69,5798.69,53820],["2018-10-02",5798.69,5798.69,5752.67,5798.69,27710],["2018-10-03",5798.69,5982.78,5706.65,5798.69,16400],["2018-10-04",5890.74,5890.74,5706.65,5706.65,1390],["2018-10-05",5798.69,5798.69,5706.65,5798.69,16280],["2018-10-08",5752.67,5844.71,5752.67,5844.71,16170],["2018-10-09",5844.71,5844.71,5752.67,5821.7,9550],["2018-10-10",5752.67,5821.7,5729.66,5821.7,3430],["2018-10-11",5729.66,5729.66,5545.57,5706.65,6030],["2018-10-12",5890.74,5890.74,5522.56,5752.67,4810],["2018-10-15",5844.71,5844.71,5568.59,5729.66,9630],["2018-10-16",5706.65,5706.65,5706.65,5706.65,500],["2018-10-17",5660.63,5752.67,5568.59,5752.67,4450],["2018-10-18",5591.6,5706.65,5568.59,5706.65,210],["2018-10-19",5706.65,5706.65,5568.59,5568.59,2120],["2018-10-22",5752.67,5752.67,5522.56,5522.56,9420],["2018-10-23",5660.63,5706.65,5476.54,5522.56,29900],["2018-10-24",5614.61,5614.61,5568.59,5568.59,10240],["2018-10-25",5568.59,5591.6,5499.55,5568.59,9590],["2018-10-26",5568.59,5568.59,5338.48,5338.48,6860],["2018-10-29",5522.56,5614.61,5522.56,5614.61,700],["2018-10-30",5591.6,5591.6,5568.59,5568.59,530],["2018-10-31",5568.59,5568.59,5499.55,5545.57,10300],["2018-11-01",5476.54,5637.62,5476.54,5522.56,43530],["2018-11-02",5637.62,5637.62,5522.56,5614.61,30560],["2018-11-05",5568.59,5614.61,5522.56,5568.59,17380],["2018-11-06",5614.61,5614.61,5522.56,5614.61,6220],["2018-11-07",5614.61,5614.61,5522.56,5522.56,4670],["2018-11-08",5660.63,5660.63,5499.55,5614.61,18470],["2018-11-09",5614.61,5660.63,5614.61,5660.63,27870],["2018-11-12",5908.06,5908.06,5706.07,5706.07,8200],["2018-11-13",5706.07,5756.57,5706.07,5731.32,4330],["2018-11-14",5882.81,5882.81,5605.08,5781.82,3010],["2018-11-15",5807.07,5882.81,5605.08,5756.57,7550],["2018-11-16",5605.08,5882.81,5554.59,5706.07,2690],["2018-11-19",5605.08,5882.81,5605.08,5882.81,30],["2018-11-20",5756.57,5781.82,5655.58,5756.57,12050],["2018-11-21",5680.83,5680.83,5605.08,5680.83,5630],["2018-11-22",5756.57,5756.57,5706.07,5706.07,1060],["2018-11-23",5706.07,5706.07,5655.58,5706.07,11910],["2018-11-26",5655.58,5756.57,5655.58,5756.57,510],["2018-11-27",5655.58,5756.57,5655.58,5756.57,510],["2018-11-28",5756.57,5756.57,5655.58,5655.58,7690],["2018-11-29",5781.82,5781.82,5655.58,5706.07,8290],["2018-11-30",5706.07,5706.07,5706.07,5706.07,55400],["2018-12-03",5706.07,5857.56,5706.07,5731.32,42100],["2018-12-04",5832.32,5857.56,5731.32,5807.07,12400],["2018-12-05",5807.07,5882.81,5731.32,5882.81,10250],["2018-12-06",5882.81,5882.81,5807.07,5882.81,750],["2018-12-07",5857.56,5908.06,5857.56,5908.06,17410],["2018-12-10",5908.06,6160.54,5908.06,6059.55,17250],["2018-12-11",6059.55,6160.54,5958.56,5958.56,19550],["2018-12-12",6059.55,6059.55,5958.56,6034.3,66880],["2018-12-13",6034.3,6034.3,6034.3,6034.3,0],["2018-12-14",6034.3,6059.55,6034.3,6059.55,1330],["2018-12-17",5908.06,6009.05,5882.81,5983.8,4520],["2018-12-18",5933.31,6009.05,5908.06,5983.8,7820],["2018-12-19",6059.55,6059.55,5908.06,5958.56,10220],["2018-12-20",5908.06,5908.06,5756.57,5882.81,22000],["2018-12-21",5857.56,5882.81,5731.32,5882.81,15550],["2018-12-24",5908.06,5908.06,5807.07,5807.07,7860],["2018-12-25",5727.88,5886.25,5727.88,5859.86,14040],["2018-12-26",6176.61,6176.61,5780.67,5780.67,2330],["2018-12-27",6071.03,6071.03,5912.65,6044.63,11730],["2018-12-28",6018.23,6018.23,6018.23,6018.23,5400],["2019-01-02",6018.23,6018.23,5807.07,5807.07,740],["2019-01-03",5807.07,6018.23,5807.07,6018.23,650],["2019-01-04",5991.84,6018.23,5965.44,6018.23,19330],["2019-01-07",5859.86,6018.23,5859.86,6018.23,230],["2019-01-08",6044.63,6044.63,6018.23,6018.23,2700],["2019-01-09",6018.23,6334.98,5859.86,6282.19,2110],["2019-01-10",6123.82,6282.19,6071.03,6282.19,2830],["2019-01-11",6018.23,6282.19,6018.23,6282.19,300],["2019-01-14",6123.82,6176.61,6071.03,6071.03,3630],["2019-01-15",5991.84,6203.0,5807.07,6097.42,2140],["2019-01-16",6097.42,6282.19,5912.65,6255.8,3120],["2019-01-17",6071.03,6176.61,6071.03,6123.82,7080],["2019-01-18",5965.44,6282.19,5965.44,6123.82,6520],["2019-01-21",6018.23,6123.82,5991.84,6097.42,8500],["2019-01-22",6387.77,6387.77,6071.03,6308.59,300],["2019-01-23",6123.82,6334.98,6071.03,6229.4,76770],["2019-01-24",6334.98,6334.98,6229.4,6334.98,67800],["2019-01-25",6334.98,6334.98,6176.61,6176.61,78540],["2019-01-28",6123.82,6229.4,6123.82,6176.61,13100],["2019-01-29",6123.82,6282.19,6123.82,6229.4,16530],["2019-01-30",6176.61,6282.19,6176.61,6229.4,63890],["2019-01-31",6123.82,6282.19,6123.82,6282.19,13510],["2019-02-01",6282.19,6282.19,6255.8,6282.19,30360],["2019-02-11",6282.19,6334.98,5965.44,6334.98,64110],["2019-02-12",6334.98,6651.73,6334.98,6651.73,114470],["2019-02-13",6651.73,7100.46,6651.73,7100.46,218940],["2019-02-14",7100.46,7470.0,7100.46,7311.63,131170],["2019-02-15",7232.44,7285.23,7047.67,7100.46,54210],["2019-02-18",7100.46,7311.63,7074.06,7206.04,52490],["2019-02-19",7285.23,7390.81,7206.04,7206.04,106260],["2019-02-20",7206.04,7206.04,7074.06,7153.25,27410],["2019-02-21",7153.25,7206.04,7021.27,7074.06,34070],["2019-02-22",7021.27,7021.27,6862.9,6915.69,113980],["2019-02-25",7021.27,7074.06,6810.11,6862.9,39520],["2019-02-26",6862.9,7285.23,6862.9,7285.23,88610],["2019-02-27",7338.02,7338.02,7153.25,7232.44,51490],["2019-02-28",7126.86,7232.44,7074.06,7179.65,37020],["2019-03-01",7126.86,7232.44,6862.9,7179.65,19570],["2019-03-04",7179.65,7417.21,7179.65,7390.81,59920],["2019-03-05",7443.6,7443.6,7232.44,7338.02,36740],["2019-03-06",7338.02,7707.56,7338.02,7707.56,158520],["2019-03-07",7733.96,7786.75,7443.6,7707.56,99860],["2019-03-08",7654.77,7654.77,7390.81,7390.81,48710],["2019-03-11",7496.4,7522.79,7285.23,7496.4,53970],["2019-03-12",7522.79,7997.92,7390.81,7971.52,318370],["2019-03-13",7971.52,8129.89,7628.37,7628.37,113230],["2019-03-14",7628.37,7760.35,7390.81,7654.77,40000],["2019-03-15",7654.77,7654.77,7232.44,7232.44,131760],["2019-03-18",7179.65,7443.6,6915.69,7021.27,162170],["2019-03-19",6968.48,7206.04,6862.9,6968.48,195630],["2019-03-20",7100.46,7443.6,6968.48,7443.6,199280],["2019-03-21",7522.79,7522.79,7074.06,7074.06,113080],["2019-03-22",7074.06,7179.65,7074.06,7179.65,73530],["2019-03-25",6915.69,7074.06,6889.29,6915.69,78870],["2019-03-26",6915.69,7074.06,6862.9,6915.69,66160],["2019-03-27",6915.69,7100.46,6915.69,7074.06,16150],["2019-03-28",7074.06,7074.06,6915.69,7021.27,36520],["2019-03-29",7021.27,7047.67,6994.88,7021.27,58300],["2019-04-01",7021.27,7047.67,6889.29,6915.69,32960],["2019-04-02",6915.69,7021.27,6915.69,6915.69,50390],["2019-04-03",6915.69,7126.86,6915.69,7074.06,38180],["2019-04-04",7100.46,7232.44,7100.46,7179.65,27690],["2019-04-05",7285.23,7285.23,7179.65,7179.65,43350],["2019-04-08",7232.44,7232.44,7047.67,7179.65,30630],["2019-04-09",7126.86,7126.86,6994.88,6994.88,19650],["2019-04-10",6994.88,7021.27,6968.48,6994.88,17660],["2019-04-11",7021.27,7126.86,6968.48,7047.67,33810],["2019-04-12",7021.27,7021.27,6968.48,6968.48,17610],["2019-04-16",6968.48,7153.25,6889.29,6968.48,32660],["2019-04-17",6968.48,7074.06,6968.48,6968.48,23180],["2019-04-18",6968.48,7021.27,6862.9,6942.09,36660],["2019-04-19",6942.09,6942.09,6889.29,6942.09,11750],["2019-04-22",6862.9,6862.9,6651.73,6704.52,26250],["2019-04-23",6704.52,6730.92,6414.17,6414.17,64810],["2019-04-24",6598.94,6598.94,6493.36,6598.94,18310],["2019-04-25",6651.73,6704.52,6493.36,6704.52,27830],["2019-04-26",6678.13,6704.52,6598.94,6625.34,12470],["2019-05-02",6625.34,6704.52,6598.94,6625.34,15570],["2019-05-03",6704.52,6704.52,6598.94,6651.73,1630],["2019-05-06",6651.73,6651.73,6308.59,6308.59,26750],["2019-05-07",6308.59,6493.36,6308.59,6493.36,18430],["2019-05-08",6546.15,6625.34,6440.57,6598.94,54810],["2019-05-09",6598.94,6598.94,6387.77,6387.77,2180],["2019-05-10",6440.57,6598.94,6361.38,6598.94,1350],["2019-05-13",6598.94,6678.13,6598.94,6625.34,8660],["2019-05-14",6598.94,6678.13,6598.94,6678.13,4680],["2019-05-15",6598.94,6757.31,6598.94,6757.31,7590],["2019-05-16",6783.71,6783.71,6757.31,6757.31,4450],["2019-05-17",6757.31,6757.31,6651.73,6757.31,6050],["2019-05-20",6493.36,6757.31,6493.36,6757.31,18040],["2019-05-21",6757.31,6757.31,6598.94,6757.31,15330],["2019-05-22",6757.31,6757.31,6598.94,6730.92,11330],["2019-05-23",6730.92,6730.92,6546.15,6598.94,7750],["2019-05-24",6598.94,6598.94,6493.36,6598.94,7340],["2019-05-27",6598.94,6625.34,6572.54,6625.34,7140],["2019-05-28",6704.52,6704.52,6493.36,6572.54,6900],["2019-05-29",6651.73,6651.73,6546.15,6598.94,7430],["2019-05-30",6519.75,6651.73,6519.75,6625.34,8980],["2019-05-31",6546.15,6651.73,6546.15,6651.73,7120],["2019-06-03",6625.34,6625.34,6519.75,6519.75,3700],["2019-06-04",6598.94,6598.94,6440.57,6546.15,52430],["2019-06-05",6493.36,6546.15,6493.36,6546.15,9110],["2019-06-06",6546.15,6546.15,6440.57,6546.15,8050],["2019-06-07",6440.57,6598.94,6440.57,6598.94,11660],["2019-06-10",6598.94,6625.34,6519.75,6598.94,2730],["2019-06-11",6546.15,6598.94,6546.15,6572.54,10510],["2019-06-12",6546.15,6546.15,6493.36,6546.15,7940],["2019-06-13",6546.15,6651.73,6466.96,6651.73,9000],["2019-06-14",6493.36,6572.54,6493.36,6572.54,2410],["2019-06-17",6572.54,6651.73,6572.54,6651.73,5180],["2019-06-18",6704.52,6704.52,6598.94,6598.94,2510],["2019-06-19",6598.94,6704.52,6546.15,6651.73,31110],["2019-06-20",6625.34,6704.52,6572.54,6651.73,37290],["2019-06-21",6704.52,6783.71,6704.52,6704.52,26360],["2019-06-24",6704.52,6915.69,6704.52,6862.9,20040],["2019-06-25",6783.71,6968.48,6783.71,6862.9,21690],["2019-06-26",6862.9,6942.09,6862.9,6915.69,20050],["2019-06-27",6783.71,6810.11,6704.52,6810.11,16860],["2019-06-28",6678.13,6783.71,6651.73,6704.52,2170],["2019-07-01",6704.52,6810.11,6704.52,6783.71,11150],["2019-07-02",6783.71,6968.48,6783.71,6862.9,69890],["2019-07-03",6915.69,6915.69,6862.9,6915.69,44160],["2019-07-04",6915.69,7021.27,6915.69,6915.69,33450],["2019-07-05",6915.69,6968.48,6915.69,6968.48,55850],["2019-07-08",6968.48,7074.06,6968.48,7021.27,26860],["2019-07-09",7021.27,7179.65,7021.27,7047.67,33650],["2019-07-10",7153.25,7153.25,7021.27,7047.67,19510],["2019-07-11",7126.86,7126.86,6994.88,7047.67,6250],["2019-07-12",7047.67,7047.67,6862.9,6889.29,20190],["2019-07-15",7047.67,7047.67,6968.48,6994.88,1010],["2019-07-16",6915.69,6994.88,6915.69,6968.48,45490],["2019-07-17",7179.65,7364.42,7074.06,7285.23,146940],["2019-07-18",7285.23,7443.6,7258.83,7285.23,133800],["2019-07-19",7285.23,7311.63,7232.44,7258.83,13350],["2019-07-22",7179.65,7258.83,6968.48,7021.27,74050],["2019-07-23",7232.44,7232.44,6968.48,7021.27,57180],["2019-07-24",7021.27,7021.27,6942.09,6968.48,57480],["2019-07-25",6968.48,7047.67,6968.48,7047.67,9780],["2019-07-26",7047.67,7206.04,6968.48,7021.27,40130],["2019-07-29",6968.48,7021.27,6968.48,7021.27,27080],["2019-07-30",6994.88,7021.27,6942.09,7021.27,40020],["2019-07-31",6968.48,6968.48,6968.48,6968.48,43840],["2019-08-01",6968.48,7021.27,6889.29,6889.29,25920],["2019-08-02",7081.43,7081.43,6861.85,6861.85,21960],["2019-08-05",6861.85,6861.85,6724.61,6752.06,40950],["2019-08-06",6642.27,6752.06,6642.27,6697.16,10280],["2019-08-07",6669.71,6752.06,6642.27,6697.16,11820],["2019-08-08",6642.27,6752.06,6642.27,6669.71,5180],["2019-08-09",6669.71,6806.95,6669.71,6779.5,3920],["2019-08-12",6806.95,6806.95,6806.95,6806.95,1350],["2019-08-13",6861.85,6861.85,6669.71,6806.95,18190],["2019-08-14",6861.85,6861.85,6697.16,6806.95,7470],["2019-08-15",6806.95,6806.95,6806.95,6806.95,420],["2019-08-16",6752.06,6752.06,6642.27,6697.16,18460],["2019-08-19",6752.06,6752.06,6642.27,6752.06,35790],["2019-08-20",6806.95,6806.95,6752.06,6752.06,1270],["2019-08-21",6752.06,6806.95,6752.06,6752.06,15980],["2019-08-22",6697.16,6806.95,6697.16,6752.06,15560],["2019-08-23",6806.95,6806.95,6806.95,6806.95,410],["2019-08-26",6697.16,6806.95,6669.71,6806.95,16620],["2019-08-27",6697.16,6806.95,6697.16,6806.95,2590],["2019-08-28",6724.61,6779.5,6724.61,6752.06,3810],["2019-08-29",6752.06,6806.95,6752.06,6752.06,2910],["2019-08-30",6752.06,6861.85,6752.06,6861.85,2250],["2019-09-03",6861.85,6916.74,6752.06,6779.5,970],["2019-09-04",6779.5,7053.98,6697.16,6999.08,2930],["2019-09-05",6971.64,7053.98,6861.85,6861.85,5980],["2019-09-06",6861.85,6861.85,6806.95,6806.95,570],["2019-09-09",6861.85,6861.85,6724.61,6724.61,3580],["2019-09-10",6724.61,6724.61,6697.16,6724.61,4310],["2019-09-11",6944.19,6944.19,6697.16,6724.61,1710],["2019-09-12",6752.06,6752.06,6752.06,6752.06,640],["2019-09-13",6752.06,6752.06,6752.06,6752.06,730],["2019-09-16",6752.06,6834.4,6752.06,6779.5,6470],["2019-09-17",6752.06,6779.5,6724.61,6779.5,310],["2019-09-18",6806.95,6806.95,6752.06,6779.5,2900],["2019-09-19",6779.5,6779.5,6752.06,6752.06,4050],["2019-09-20",6779.5,6779.5,6752.06,6779.5,550],["2019-09-23",6779.5,6779.5,6752.06,6779.5,13850],["2019-09-24",6779.5,6806.95,6724.61,6806.95,2080],["2019-09-25",6806.95,6834.4,6806.95,6834.4,2000],["2019-09-26",6834.4,6916.74,6834.4,6834.4,3960],["2019-09-27",6834.4,6834.4,6806.95,6806.95,2170],["2019-09-30",6752.06,6916.74,6752.06,6916.74,20],["2019-10-01",6916.74,6916.74,6752.06,6806.95,2300],["2019-10-02",6861.85,6861.85,6806.95,6806.95,2480],["2019-10-03",6697.16,6861.85,6697.16,6861.85,5410],["2019-10-04",6861.85,6861.85,6861.85,6861.85,0],["2019-10-07",6697.16,6861.85,6697.16,6861.85,3040],["2019-10-08",6724.61,6779.5,6724.61,6724.61,2500],["2019-10-09",6724.61,6779.5,6724.61,6779.5,6220],["2019-10-10",6724.61,6889.29,6724.61,6889.29,2290],["2019-10-11",6889.29,6889.29,6889.29,6889.29,0],["2019-10-14",6806.95,6806.95,6806.95,6806.95,150],["2019-10-15",6724.61,6861.85,6724.61,6861.85,530],["2019-10-16",6861.85,6861.85,6861.85,6861.85,100],["2019-10-17",6861.85,6861.85,6697.16,6697.16,3380],["2019-10-18",6752.06,6861.85,6697.16,6861.85,3740],["2019-10-21",6861.85,6889.29,6697.16,6889.29,6620],["2019-10-22",6916.74,6916.74,6916.74,6916.74,10],["2019-10-23",6669.71,6861.85,6669.71,6861.85,3530],["2019-10-24",6697.16,6806.95,6669.71,6806.95,5610],["2019-10-25",6806.95,6806.95,6806.95,6806.95,0],["2019-10-28",6861.85,6861.85,6697.16,6697.16,2160],["2019-10-29",6697.16,6834.4,6697.16,6724.61,3910],["2019-10-30",6697.16,6806.95,6697.16,6779.5,710],["2019-10-31",6697.16,6806.95,6669.71,6806.95,2800],["2019-11-01",6697.16,6861.85,6697.16,6697.16,620],["2019-11-04",6806.95,6806.95,6697.16,6697.16,1810],["2019-11-05",6779.5,6779.5,6724.61,6779.5,1860],["2019-11-06",6834.4,6834.4,6834.4,6834.4,20],["2019-11-07",6834.4,6861.85,6642.27,6806.95,170],["2019-11-08",6834.4,6834.4,6642.27,6806.95,470],["2019-11-11",6806.95,6806.95,6806.95,6806.95,20],["2019-11-12",6806.95,6806.95,6806.95,6806.95,0],["2019-11-13",6724.61,6806.95,6724.61,6806.95,100],["2019-11-14",6806.95,6861.85,6806.95,6806.95,690],["2019-11-15",6806.95,6806.95,6806.95,6806.95,500],["2019-11-18",6806.95,6806.95,6697.16,6806.95,4050],["2019-11-19",6752.06,6752.06,6697.16,6697.16,9860],["2019-11-20",6752.06,6752.06,6669.71,6752.06,2570],["2019-11-21",6752.06,6752.06,6752.06,6752.06,2000],["2019-11-22",6752.06,6752.06,6724.61,6724.61,5360],["2019-11-25",6724.61,6724.61,6642.27,6642.27,11010],["2019-11-26",6697.16,6724.61,6669.71,6669.71,2440],["2019-11-27",6669.71,6669.71,6669.71,6669.71,110],["2019-11-28",6724.61,6724.61,6724.61,6724.61,10],["2019-11-29",6752.06,6752.06,6752.06,6752.06,100],["2019-12-02",6697.16,6697.16,6669.71,6669.71,1540],["2019-12-03",6697.16,6697.16,6587.37,6642.27,1000],["2019-12-04",6642.27,6642.27,6642.27,6642.27,3980],["2019-12-05",6642.27,6642.27,6587.37,6642.27,2460],["2019-12-06",6642.27,6642.27,6587.37,6642.27,11840],["2019-12-09",6642.27,6697.16,6642.27,6697.16,5580],["2019-12-10",6587.37,6587.37,6587.37,6587.37,350],["2019-12-11",6752.06,6752.06,6752.06,6752.06,10],["2019-12-12",6752.06,6752.06,6752.06,6752.06,50],["2019-12-13",6752.06,6752.06,6752.06,6752.06,0],["2019-12-16",6752.06,6752.06,6587.37,6752.06,4040],["2019-12-17",6642.27,6642.27,6587.37,6587.37,1620],["2019-12-18",6697.16,6752.06,6642.27,6752.06,3340],["2019-12-19",6752.06,6752.06,6642.27,6642.27,1010],["2019-12-20",6587.37,6697.16,6587.37,6697.16,1040],["2019-12-23",6697.16,6697.16,6587.37,6697.16,20390],["2019-12-24",6587.37,6697.16,6559.93,6669.71,2210],["2019-12-25",6697.16,6697.16,6614.82,6614.82,4000],["2019-12-26",6614.82,6614.82,6614.82,6614.82,0],["2019-12-27",6614.82,6642.27,6559.93,6642.27,8810],["2019-12-30",6669.71,6697.16,6669.71,6697.16,1990],["2019-12-31",6697.16,6752.06,6587.37,6752.06,4620],["2020-01-02",6752.06,6752.06,6697.16,6752.06,2990],["2020-01-03",6752.06,6806.95,6752.06,6806.95,660],["2020-01-06",6614.82,6752.06,6587.37,6752.06,6750],["2020-01-07",6752.06,6752.06,6752.06,6752.06,500],["2020-01-08",6752.06,6752.06,6752.06,6752.06,30],["2020-01-09",6587.37,6587.37,6587.37,6587.37,920],["2020-01-10",6724.61,6724.61,6724.61,6724.61,280],["2020-01-13",6724.61,6724.61,6697.16,6697.16,530],["2020-01-14",6806.95,6806.95,6587.37,6587.37,40],["2020-01-15",6532.48,6532.48,6505.03,6532.48,4620],["2020-01-16",6532.48,6559.93,6532.48,6532.48,3610],["2020-01-17",6422.69,6614.82,6312.9,6614.82,8700],["2020-01-20",6587.37,6587.37,6587.37,6587.37,100],["2020-01-21",6642.27,7026.53,6642.27,7026.53,17250],["2020-01-22",7410.79,7410.79,7026.53,7053.98,12930],["2020-01-30",7136.32,7191.21,7081.43,7191.21,35100],["2020-01-31",7081.43,7136.32,7026.53,7136.32,16610],["2020-02-03",6971.64,7136.32,6861.85,7136.32,35310],["2020-02-04",7081.43,7355.9,7081.43,7246.11,31040],["2020-02-05",7081.43,7191.21,7081.43,7136.32,8400],["2020-02-06",7136.32,7301.0,7081.43,7301.0,37960],["2020-02-07",7301.0,7410.79,7273.56,7410.79,121850],["2020-02-10",7438.24,7740.16,7410.79,7602.93,121520],["2020-02-11",7685.27,7685.27,7520.58,7575.48,30460],["2020-02-12",7520.58,7602.93,7438.24,7520.58,8530],["2020-02-13",7520.58,7520.58,7328.45,7493.14,32170],["2020-02-14",7520.58,7602.93,7301.0,7520.58,21870],["2020-02-17",7602.93,7602.93,7410.79,7548.03,22730],["2020-02-18",7575.48,7575.48,7410.79,7465.69,16970],["2020-02-19",7410.79,7548.03,7383.35,7548.03,20010],["2020-02-20",7493.14,7575.48,7410.79,7520.58,7040],["2020-02-21",7438.24,7465.69,7410.79,7410.79,21750],["2020-02-24",7355.9,7355.9,7246.11,7355.9,20080],["2020-02-25",7246.11,7301.0,7191.21,7273.56,19030],["2020-02-26",7273.56,7301.0,7273.56,7301.0,12360],["2020-02-27",7273.56,7493.14,7273.56,7493.14,10750],["2020-02-28",7328.45,7355.9,7301.0,7355.9,11420],["2020-03-02",7410.79,7410.79,7328.45,7383.35,8290],["2020-03-03",7410.79,7410.79,7355.9,7410.79,79280],["2020-03-04",7465.69,7465.69,7355.9,7410.79,16300],["2020-03-05",7328.45,7493.14,7328.45,7410.79,3740],["2020-03-06",7328.45,7410.79,7301.0,7383.35,15360],["2020-03-09",7355.9,7355.9,6889.29,6889.29,42180],["2020-03-10",6889.29,7136.32,6861.85,7136.32,43800],["2020-03-11",7136.32,7136.32,6861.85,6861.85,34070],["2020-03-12",6861.85,6861.85,6422.69,6422.69,82500],["2020-03-13",6367.79,6806.95,6312.9,6779.5,21370],["2020-03-16",6642.27,6806.95,6532.48,6752.06,36260],["2020-03-17",6806.95,6944.19,6477.58,6944.19,15150],["2020-03-18",6642.27,6861.85,6642.27,6697.16,14250],["2020-03-19",6477.58,6697.16,6422.69,6697.16,15210],["2020-03-20",6916.74,6916.74,6587.37,6752.06,3530],["2020-03-23",6587.37,6587.37,6312.9,6477.58,29080],["2020-03-24",6587.37,6642.27,6477.58,6532.48,7420],["2020-03-25",6724.61,6724.61,6532.48,6587.37,21550],["2020-03-26",6697.16,6697.16,6367.79,6477.58,12540],["2020-03-27",6477.58,6532.48,6477.58,6532.48,4180],["2020-03-30",6312.9,6477.58,6312.9,6395.24,8960],["2020-03-31",6587.37,6587.37,6010.98,6038.42,61310],["2020-04-01",6312.9,6450.14,6312.9,6450.14,18910],["2020-04-03",6587.37,6642.27,6477.58,6587.37,39280],["2020-04-06",6697.16,6806.95,6697.16,6697.16,16110],["2020-04-07",6697.16,6971.64,6697.16,6971.64,79650],["2020-04-08",6971.64,7438.24,6971.64,7438.24,175220],["2020-04-09",7740.16,7932.29,7685.27,7932.29,312100],["2020-04-10",8481.24,8481.24,7959.74,8234.22,482640],["2020-04-13",8179.32,8344.01,7959.74,8261.66,257520],["2020-04-14",8179.32,8316.56,8179.32,8316.56,110830],["2020-04-15",8234.22,8453.79,8124.43,8344.01,57850],["2020-04-16",8289.11,8344.01,8124.43,8289.11,55390],["2020-04-17",8289.11,8289.11,8124.43,8124.43,110470],["2020-04-20",8206.77,8673.37,8206.77,8673.37,118010],["2020-04-21",8892.95,9139.98,8508.69,8783.16,226360],["2020-04-22",8728.27,9139.98,8398.9,9112.53,172000],["2020-04-23",9112.53,9139.98,8892.95,8947.85,44160],["2020-04-24",8892.95,8892.95,8728.27,8838.06,30050],["2020-04-27",8783.16,9030.19,8728.27,8865.51,49850],["2020-04-28",8783.16,8783.16,8453.79,8453.79,37230],["2020-04-29",8453.79,8783.16,8453.79,8673.37,73810],["2020-05-04",8618.48,8673.37,8234.22,8234.22,48590],["2020-05-05",8344.01,8344.01,8124.43,8234.22,25560],["2020-05-06",8234.22,8618.48,8179.32,8618.48,69690],["2020-05-07",8563.58,8563.58,8398.9,8398.9,36030],["2020-05-08",8344.01,8618.48,8234.22,8398.9,55310],["2020-05-11",8398.9,8398.9,8179.32,8289.11,99740],["2020-05-12",8234.22,8618.48,8179.32,8536.14,67890],["2020-05-13",8508.69,8508.69,8398.9,8453.79,28370],["2020-05-14",8398.9,8398.9,8234.22,8371.45,29230],["2020-05-15",8261.66,8344.01,8179.32,8179.32,48890],["2020-05-18",8014.64,8344.01,7767.61,8234.22,63220],["2020-05-19",8234.22,8234.22,8124.43,8124.43,18970],["2020-05-20",8124.43,8124.43,7904.85,8124.43,24540],["2020-05-21",8096.98,8124.43,8014.64,8124.43,18300],["2020-05-22",8042.08,8151.87,7959.74,8124.43,22200],["2020-05-25",7987.19,8069.53,7987.19,8069.53,20560],["2020-05-26",8069.53,8618.48,8069.53,8618.48,139060],["2020-05-27",8728.27,8728.27,8508.69,8508.69,71530],["2020-05-28",8508.69,8536.14,8289.11,8289.11,48450],["2020-05-29",8289.11,8289.11,8096.98,8151.87,29160],["2020-06-01",8069.53,8289.11,8069.53,8151.87,23480],["2020-06-02",8151.87,8234.22,8124.43,8179.32,20380],["2020-06-03",8096.98,8151.87,8096.98,8124.43,22960],["2020-06-04",8124.43,8179.32,8014.64,8179.32,31770],["2020-06-05",8179.32,8289.11,8179.32,8234.22,23570],["2020-06-08",8234.22,8289.11,8234.22,8261.66,42770],["2020-06-09",8398.9,8398.9,8234.22,8344.01,35920],["2020-06-10",8234.22,8289.11,8234.22,8289.11,23210],["2020-06-11",8261.66,8316.56,8206.77,8206.77,40680],["2020-06-12",7767.61,8124.43,7767.61,8014.64,31250],["2020-06-15",8124.43,8124.43,7795.06,7795.06,29000],["2020-06-16",7849.95,8014.64,7795.06,8014.64,26200],["2020-06-17",7877.4,8014.64,7849.95,8014.64,2340],["2020-06-18",8014.64,8014.64,7904.85,7959.74,5840],["2020-06-19",7959.74,8069.53,7822.5,8069.53,35030],["2020-06-22",8179.32,8179.32,8014.64,8179.32,21420],["2020-06-23",8179.32,8179.32,8069.53,8124.43,17010],["2020-06-24",8206.77,8289.11,8124.43,8261.66,27400],["2020-06-25",8234.22,8261.66,8234.22,8261.66,2160],["2020-06-26",8261.66,8261.66,8069.53,8124.43,4610],["2020-06-29",7932.29,7987.19,7795.06,7987.19,23910],["2020-06-30",8124.43,8124.43,7959.74,7987.19,16140],["2020-07-01",7987.19,8206.77,7987.19,8206.77,13020],["2020-07-02",8206.77,8206.77,8069.53,8069.53,1420],["2020-07-03",7959.74,8151.87,7849.95,8124.43,640],["2020-07-06",8124.43,8124.43,8014.64,8124.43,6960],["2020-07-07",8124.43,8508.69,8124.43,8453.79,65350],["2020-07-08",8453.79,8453.79,8289.11,8371.45,29220],["2020-07-09",8426.35,8426.35,8316.56,8316.56,27560],["2020-07-10",8316.56,8508.69,8234.22,8508.69,50140],["2020-07-13",8563.58,8728.27,8453.79,8563.58,192150],["2020-07-14",8453.79,8673.37,8453.79,8673.37,61030],["2020-07-15",8618.48,8618.48,8398.9,8398.9,38810],["2020-07-16",8289.11,8289.11,7959.74,8069.53,86690],["2020-07-17",8069.53,8069.53,7932.29,8069.53,66750],["2020-07-20",7987.19,8014.64,7959.74,8014.64,6600],["2020-07-21",8014.64,8042.08,7959.74,8042.08,22590],["2020-07-22",8124.43,8234.22,8069.53,8069.53,11010],["2020-07-23",8206.77,8234.22,8096.98,8151.87,22980],["2020-07-24",8151.87,8179.32,7959.74,7959.74,96210],["2020-07-27",7959.74,7959.74,7849.95,7849.95,58960],["2020-07-28",7795.06,7959.74,7795.06,7932.29,12030],["2020-07-29",7932.29,7932.29,7465.69,7877.4,4330],["2020-07-30",7877.4,8014.64,7685.27,7959.74,9390],["2020-07-31",7904.85,7959.74,7904.85,7904.85,4720],["2020-08-03",7987.19,8014.64,7932.29,7987.19,14690],["2020-08-04",7987.19,8042.08,7987.19,8042.08,11070],["2020-08-05",8042.08,8124.43,8014.64,8124.43,13840],["2020-08-06",8042.08,8151.87,8014.64,8124.43,5490],["2020-08-07",8124.43,8124.43,7987.19,8069.53,7950],["2020-08-10",8069.53,8179.32,8069.53,8151.87,7890],["2020-08-11",8151.87,8151.87,8096.98,8151.87,8170],["2020-08-12",8151.87,8151.87,8042.08,8069.53,10250],["2020-08-13",8069.53,8344.01,8069.53,8206.77,41400],["2020-08-14",8234.22,8289.11,8179.32,8234.22,36100],["2020-08-17",8261.66,8261.66,8234.22,8234.22,3540],["2020-08-18",8206.77,8234.22,7987.19,7987.19,5550],["2020-08-19",7987.19,8234.22,7987.19,8234.22,6580],["2020-08-20",8234.22,8234.22,8069.53,8069.53,11840],["2020-08-21",8179.32,8179.32,8124.43,8151.87,21750],["2020-08-24",8151.87,8179.32,8124.43,8179.32,30310],["2020-08-25",8206.77,8206.77,8096.98,8096.98,28170],["2020-08-26",8124.43,8234.22,8096.98,8151.87,21020],["2020-08-27",8151.87,8206.77,8124.43,8206.77,15400],["2020-08-28",8206.77,8206.77,8124.43,8124.43,40500],["2020-08-31",8124.43,8426.35,8124.43,8371.45,80720],["2020-09-01",8371.45,8481.24,8371.45,8481.24,21870],["2020-09-03",8563.58,8645.93,8536.14,8536.14,81110],["2020-09-04",8426.35,8508.69,8179.32,8508.69,51070],["2020-09-07",8673.37,8673.37,8508.69,8508.69,58830],["2020-09-08",8563.58,8618.48,8344.01,8536.14,199550],["2020-09-09",8536.14,8536.14,8453.79,8536.14,60770],["2020-09-10",8536.14,8563.58,8453.79,8508.69,185290],["2020-09-11",8563.58,8563.58,8453.79,8536.14,93510],["2020-09-14",7945.4,8683.82,7945.4,8506.6,34760],["2020-09-15",8506.6,8595.21,8506.6,8565.67,24000],["2020-09-16",8565.67,8595.21,8417.99,8536.14,17430],["2020-09-17",8565.67,8565.67,8417.99,8417.99,54220],["2020-09-18",8417.99,8477.06,8417.99,8447.53,22980],["2020-09-21",8417.99,8506.6,8417.99,8447.53,13890],["2020-09-22",8447.53,8477.06,8358.92,8417.99,12830],["2020-09-23",8477.06,8477.06,8417.99,8417.99,28870],["2020-09-24",8447.53,8447.53,8388.45,8447.53,14000],["2020-09-25",8358.92,8477.06,8358.92,8447.53,11690],["2020-09-28",8358.92,8447.53,8358.92,8388.45,33820],["2020-09-29",8417.99,8477.06,8388.45,8417.99,18980],["2020-09-30",8388.45,8417.99,8388.45,8388.45,10470],["2020-10-01",8388.45,8477.06,8388.45,8477.06,49800],["2020-10-02",8388.45,8447.53,8388.45,8388.45,16240],["2020-10-05",8388.45,8506.6,8299.84,8417.99,41170],["2020-10-06",8417.99,8447.53,8388.45,8447.53,23110],["2020-10-07",8447.53,8506.6,8417.99,8447.53,33300],["2020-10-08",8506.6,8506.6,8358.92,8447.53,31210],["2020-10-09",8447.53,8447.53,8388.45,8417.99,17700],["2020-10-12",8506.6,8506.6,8388.45,8388.45,14880],["2020-10-13",8388.45,8447.53,8388.45,8417.99,7960],["2020-10-14",8417.99,8417.99,8388.45,8417.99,21450],["2020-10-15",8417.99,8595.21,8388.45,8388.45,23810],["2020-10-16",8388.45,8477.06,8329.38,8477.06,17760],["2020-10-19",8477.06,8506.6,8388.45,8417.99,5780],["2020-10-20",8388.45,8447.53,8388.45,8447.53,8470],["2020-10-21",8447.53,8447.53,8388.45,8417.99,14890],["2020-10-22",8329.38,8417.99,8329.38,8417.99,25690],["2020-10-23",8417.99,8417.99,8329.38,8388.45,6780],["2020-10-26",8388.45,8388.45,8211.23,8240.77,31170],["2020-10-27",8270.31,8270.31,8181.7,8211.23,27650],["2020-10-28",8211.23,8211.23,8152.16,8152.16,5310],["2020-10-29",8152.16,8240.77,7974.94,8211.23,5120],["2020-10-30",8417.99,8447.53,8211.23,8211.23,770],["2020-11-02",8388.45,8388.45,8152.16,8211.23,9170],["2020-11-03",8211.23,8270.31,8181.7,8270.31,10520],["2020-11-04",8211.23,8211.23,8152.16,8211.23,21970],["2020-11-05",8181.7,8211.23,8152.16,8181.7,10560],["2020-11-06",8181.7,8211.23,8152.16,8181.7,14660],["2020-11-09",8152.16,8181.7,8152.16,8181.7,20270],["2020-11-10",8181.7,8270.31,8181.7,8270.31,19130],["2020-11-11",8270.31,8270.31,8211.23,8270.31,4600],["2020-11-12",8152.16,8270.31,8152.16,8211.23,6960],["2020-11-13",8181.7,8211.23,8181.7,8211.23,14740],["2020-11-16",8211.23,8211.23,8181.7,8211.23,10110],["2020-11-17",8211.23,8211.23,8181.7,8211.23,7960],["2020-11-18",8211.23,8211.23,8152.16,8211.23,11010],["2020-11-19",8211.23,8211.23,8152.16,8211.23,8180],["2020-11-20",8211.23,8211.23,8181.7,8211.23,14360],["2020-11-23",8211.23,8211.23,8152.16,8211.23,7230],["2020-11-24",8211.23,8388.45,8211.23,8270.31,13410],["2020-11-25",8211.23,8240.77,8152.16,8240.77,20710],["2020-11-26",8240.77,8388.45,8211.23,8211.23,5500],["2020-11-27",8240.77,8240.77,8211.23,8240.77,14380],["2020-11-30",8211.23,8211.23,8152.16,8211.23,6580],["2020-12-01",8152.16,8211.23,8152.16,8152.16,8080],["2020-12-02",8152.16,8240.77,8152.16,8181.7,9130],["2020-12-03",8211.23,8211.23,8181.7,8181.7,14710],["2020-12-04",8211.23,8270.31,8211.23,8211.23,11780],["2020-12-07",8211.23,8240.77,8181.7,8240.77,15340],["2020-12-08",8270.31,8270.31,8181.7,8181.7,9310],["2020-12-09",8211.23,8240.77,8181.7,8211.23,13890],["2020-12-10",8181.7,8240.77,8181.7,8240.77,11230],["2020-12-11",8240.77,8270.31,8211.23,8240.77,6890],["2020-12-14",8270.31,8447.53,8270.31,8388.45,19180],["2020-12-15",8270.31,8329.38,8270.31,8299.84,6850],["2020-12-16",8299.84,8447.53,8299.84,8329.38,8980],["2020-12-17",8329.38,8329.38,8270.31,8299.84,2910],["2020-12-18",8299.84,8299.84,8211.23,8299.84,8220],["2020-12-21",8299.84,8358.92,8299.84,8299.84,25670],["2020-12-22",8358.92,8388.45,8299.84,8358.92,18850],["2020-12-23",8417.99,8920.12,8358.92,8742.89,71970],["2020-12-24",8565.67,8624.75,8565.67,8595.21,10200],["2020-12-25",8595.21,8683.82,8565.67,8683.82,32060],["2020-12-28",8683.82,8683.82,8447.53,8506.6,19590],["2020-12-29",8536.14,8742.89,8506.6,8624.75,8910],["2020-12-30",8477.06,8624.75,8447.53,8506.6,17720],["2020-12-31",8683.82,8683.82,8506.6,8595.21,10340],["2021-01-04",8506.6,8624.75,8506.6,8595.21,36200],["2021-01-05",8683.82,8683.82,8565.67,8624.75,15400],["2021-01-06",8683.82,8683.82,8565.67,8654.28,27900],["2021-01-07",8683.82,8683.82,8595.21,8654.28,9400],["2021-01-08",8683.82,8861.04,8683.82,8683.82,22300],["2021-01-11",8742.89,8801.97,8240.77,8565.67,22400],["2021-01-12",8536.14,8624.75,8506.6,8624.75,23600],["2021-01-13",8624.75,8683.82,8565.67,8595.21,32100],["2021-01-14",8624.75,8624.75,8506.6,8595.21,9500],["2021-01-15",8624.75,8683.82,8595.21,8595.21,9600],["2021-01-18",8713.36,8949.65,8624.75,8831.5,58600],["2021-01-19",8831.5,9097.34,8624.75,8624.75,91200],["2021-01-20",8683.82,8683.82,8506.6,8595.21,29900],["2021-01-21",8565.67,8801.97,8447.53,8801.97,35100],["2021-01-22",8624.75,8801.97,8565.67,8683.82,34100],["2021-01-25",8565.67,8742.89,8506.6,8742.89,30500],["2021-01-26",8565.67,8683.82,8299.84,8624.75,32700],["2021-01-27",8565.67,8595.21,8270.31,8329.38,37800],["2021-01-28",8093.08,8329.38,7797.72,8240.77,120600],["2021-01-29",8152.16,8240.77,7886.33,8152.16,19200],["2021-02-01",8152.16,8270.31,7974.94,8270.31,20400],["2021-02-02",8211.23,8211.23,7974.94,8211.23,17200],["2021-02-03",8152.16,8211.23,8152.16,8152.16,17400],["2021-02-04",8093.08,8270.31,8034.01,8270.31,26200],["2021-02-05",8034.01,8270.31,8034.01,8270.31,3600],["2021-02-08",8240.77,8270.31,8152.16,8270.31,1300],["2021-02-09",8240.77,8329.38,8240.77,8329.38,16800],["2021-02-17",8329.38,8388.45,8329.38,8388.45,4100],["2021-02-18",8270.31,8388.45,8270.31,8329.38,7800],["2021-02-19",8329.38,8388.45,8270.31,8388.45,7300],["2021-02-22",8270.31,8388.45,8270.31,8388.45,6200],["2021-02-23",8388.45,8388.45,8329.38,8388.45,9500],["2021-02-24",8388.45,8447.53,8388.45,8447.53,28800],["2021-02-25",8447.53,8506.6,8388.45,8388.45,16900],["2021-02-26",8299.84,8949.65,8240.77,8949.65,239500],["2021-03-01",8949.65,8949.65,8861.04,8861.04,44800],["2021-03-02",8861.04,8861.04,8654.28,8683.82,14300],["2021-03-03",8683.82,8683.82,8595.21,8654.28,10700],["2021-03-04",8654.28,8654.28,8565.67,8565.67,12400],["2021-03-05",8565.67,8565.67,8506.6,8536.14,7000],["2021-03-08",8536.14,8742.89,8536.14,8742.89,4700],["2021-03-09",8595.21,8624.75,8595.21,8624.75,2700],["2021-03-10",8713.36,8713.36,8683.82,8683.82,6700],["2021-03-11",8683.82,8713.36,8683.82,8683.82,30200],["2021-03-12",8831.5,8831.5,8742.89,8742.89,12000],["2021-03-15",8772.43,8831.5,8742.89,8801.97,16400],["2021-03-16",8801.97,8861.04,8801.97,8861.04,29200],["2021-03-17",8861.04,8979.19,8861.04,8979.19,18900],["2021-03-18",9038.26,9038.26,8979.19,8979.19,5600],["2021-03-19",8742.89,8861.04,8742.89,8801.97,3000],["2021-03-22",8801.97,8861.04,8742.89,8742.89,12600],["2021-03-23",8742.89,8861.04,8742.89,8861.04,9100],["2021-03-24",8861.04,8861.04,8713.36,8713.36,19100],["2021-03-25",8742.89,8801.97,8742.89,8742.89,9500],["2021-03-26",8742.89,8742.89,8654.28,8654.28,17200],["2021-03-29",8742.89,8801.97,8683.82,8801.97,22600],["2021-03-30",8801.97,8801.97,8683.82,8742.89,7600],["2021-03-31",8742.89,8742.89,8683.82,8742.89,50700],["2021-04-01",8742.89,8742.89,8654.28,8654.28,40400],["2021-04-02",8683.82,8801.97,8683.82,8713.36,7400],["2021-04-05",8801.97,8861.04,8654.28,8654.28,12300],["2021-04-06",8742.89,8861.04,8713.36,8772.43,12800],["2021-04-07",8683.82,8801.97,8683.82,8801.97,28700],["2021-04-08",8861.04,8861.04,8713.36,8713.36,6200],["2021-04-09",8713.36,8713.36,8713.36,8713.36,3200],["2021-04-12",8890.58,8890.58,8742.89,8890.58,48100],["2021-04-13",8890.58,8890.58,8801.97,8801.97,4900],["2021-04-14",8861.04,8890.58,8801.97,8801.97,54300],["2021-04-15",8801.97,8801.97,8742.89,8742.89,16500],["2021-04-16",8742.89,8801.97,8713.36,8713.36,35000],["2021-04-19",8742.89,8920.12,8713.36,8861.04,39100],["2021-04-20",8772.43,9008.73,8772.43,8831.5,15200],["2021-04-22",8772.43,8979.19,8742.89,8861.04,143700],["2021-04-23",8861.04,8861.04,8772.43,8861.04,3700],["2021-04-26",8801.97,8949.65,8801.97,8801.97,3100],["2021-04-27",8742.89,8890.58,8742.89,8890.58,10400],["2021-04-28",8831.5,8861.04,8742.89,8861.04,2500],["2021-04-29",8861.04,8949.65,8861.04,8861.04,17300],["2021-05-04",8861.04,9481.31,8861.04,9481.31,248800],["2021-05-05",9688.07,10131.12,9569.92,10131.12,179900],["2021-05-06",10131.12,10249.27,9688.07,9747.15,39000],["2021-05-07",9540.39,9569.92,9156.41,9156.41,21900],["2021-05-10",8861.04,9274.56,8861.04,9156.41,29800],["2021-05-11",9156.41,9776.68,9156.41,9776.68,27800],["2021-05-12",9806.22,10367.42,9806.22,10367.42,122300],["2021-05-13",10072.05,10101.59,9924.37,9924.37,12500],["2021-05-14",9806.22,9806.22,9806.22,9806.22,7000],["2021-05-17",9747.15,9747.15,9451.78,9451.78,9500],["2021-05-18",9451.78,9510.85,9333.63,9333.63,18400],["2021-05-19",9333.63,9629.0,9333.63,9451.78,7700],["2021-05-20",9451.78,9747.15,9333.63,9481.31,21800],["2021-05-21",9776.68,10131.12,9510.85,10131.12,76000],["2021-05-24",10131.12,10131.12,9865.29,9865.29,7200],["2021-05-25",9983.44,10160.66,9688.07,9688.07,32100],["2021-05-26",9983.44,10160.66,9688.07,9747.15,22100],["2021-05-27",9747.15,9747.15,9688.07,9688.07,800],["2021-05-28",10278.81,10337.88,10219.73,10337.88,145400],["2021-05-31",10337.88,10396.96,9983.44,9983.44,26300],["2021-06-01",10042.51,10042.51,10042.51,10042.51,100],["2021-06-02",10042.51,10456.03,10042.51,10219.73,29600],["2021-06-03",10456.03,10515.1,10219.73,10337.88,162700],["2021-06-04",10337.88,10633.25,10278.81,10633.25,91700],["2021-06-07",10662.79,10662.79,10131.12,10131.12,20500],["2021-06-08",10101.59,10131.12,10101.59,10101.59,12000],["2021-06-09",9983.44,10101.59,9983.44,10042.51,5700],["2021-06-10",10042.51,10042.51,10042.51,10042.51,5400],["2021-06-11",9953.9,10633.25,9953.9,10633.25,3700],["2021-06-14",10633.25,10633.25,10337.88,10337.88,700],["2021-06-15",10278.81,10278.81,10249.27,10249.27,600],["2021-06-16",10160.66,10160.66,10160.66,10160.66,100],["2021-06-17",10160.66,10160.66,10160.66,10160.66,100],["2021-06-18",10160.66,10160.66,10160.66,10160.66,700],["2021-06-21",10456.03,10456.03,10456.03,10456.03,5400],["2021-06-22",10515.1,10515.1,10337.88,10337.88,2300],["2021-06-23",10160.66,10160.66,10160.66,10160.66,1500],["2021-06-24",10042.51,10456.03,10042.51,10456.03,400],["2021-06-25",10456.03,10456.03,10456.03,10456.03,0],["2021-06-28",10456.03,10456.03,10456.03,10456.03,0],["2021-06-29",10337.88,10337.88,10101.59,10160.66,2000],["2021-06-30",10101.59,10101.59,9924.37,9924.37,2600],["2021-07-01",10456.03,10456.03,10396.96,10396.96,3100],["2021-07-02",10396.96,10396.96,10396.96,10396.96,0],["2021-07-05",10396.96,10396.96,10396.96,10396.96,0],["2021-07-06",10278.81,10278.81,9865.29,9865.29,2800],["2021-07-07",9806.22,9806.22,9806.22,9806.22,3800],["2021-07-08",9806.22,9806.22,9688.07,9806.22,4800],["2021-07-09",9688.07,9688.07,9688.07,9688.07,700],["2021-07-12",9688.07,9688.07,9688.07,9688.07,100],["2021-07-13",9688.07,9747.15,9688.07,9747.15,800],["2021-07-14",9983.44,9983.44,9924.37,9924.37,400],["2021-07-15",9629.0,9629.0,9569.92,9569.92,600],["2021-07-16",9569.92,9924.37,9569.92,9924.37,1200],["2021-07-19",9510.85,9510.85,9451.78,9451.78,500],["2021-07-20",9392.7,9451.78,9215.48,9451.78,2300],["2021-07-21",9510.85,9510.85,9451.78,9451.78,2100],["2021-07-22",9451.78,9451.78,9451.78,9451.78,500],["2021-07-23",9747.15,9747.15,9215.48,9629.0,300200],["2021-07-26",9747.15,9747.15,9629.0,9747.15,332700],["2021-07-27",9245.02,9629.0,9126.87,9629.0,80200],["2021-07-28",9569.92,9569.92,9126.87,9156.41,74900],["2021-07-29",9097.34,9156.41,9097.34,9156.41,5700],["2021-07-30",9097.34,9156.41,9097.34,9156.41,2600],["2021-08-02",9333.63,9333.63,9038.26,9215.48,8200],["2021-08-03",9156.41,9392.7,9126.87,9392.7,500],["2021-08-04",9451.78,9451.78,9451.78,9451.78,120500],["2021-08-05",9451.78,9451.78,9451.78,9451.78,0],["2021-08-06",9422.24,9422.24,9392.7,9392.7,800],["2021-08-09",9097.34,9363.17,9097.34,9215.48,5500],["2021-08-10",9392.7,9392.7,9215.48,9215.48,63300],["2021-08-11",9274.56,9304.09,9274.56,9304.09,13400],["2021-08-12",9215.48,9274.56,9215.48,9245.02,2200],["2021-08-13",9156.41,9156.41,9156.41,9156.41,200],["2021-08-16",9156.41,9451.78,9156.41,9215.48,4400],["2021-08-17",9481.31,9481.31,9392.7,9392.7,90100],["2021-08-18",9510.85,9865.29,9274.56,9333.63,26400],["2021-08-19",9747.15,9983.44,9747.15,9983.44,41600],["2021-08-20",10072.05,10456.03,9835.76,10278.81,9200],["2021-08-23",10278.81,10278.81,10278.81,10278.81,100],["2021-08-24",10190.2,10219.73,9747.15,9865.29,1200],["2021-08-25",9688.07,10042.51,9688.07,10042.51,1900],["2021-08-26",10042.51,10219.73,10042.51,10219.73,6400],["2021-08-27",10337.88,10692.32,10308.35,10633.25,22600],["2021-08-30",10633.25,10633.25,10337.88,10337.88,7200],["2021-08-31",10515.1,10633.25,10515.1,10515.1,210600],["2021-09-01",10515.1,10574.18,10367.42,10515.1,60900],["2021-09-06",10396.96,10633.25,10219.73,10337.88,81000],["2021-09-07",10131.12,10633.25,10131.12,10337.88,23800],["2021-09-08",10574.18,10574.18,10249.27,10249.27,2500],["2021-09-09",10190.2,10396.96,10190.2,10337.88,11700],["2021-09-10",10396.96,10456.03,10337.88,10396.96,51200],["2021-09-13",10485.57,10515.1,10396.96,10396.96,63500],["2021-09-14",10396.96,10396.96,10278.81,10396.96,43000],["2021-09-15",10396.96,10396.96,10367.42,10367.42,21400],["2021-09-16",10367.42,10396.96,10160.66,10367.42,18500],["2021-09-17",10335.91,10714.05,9768.69,10367.42,7000],["2021-09-20",10367.42,10398.93,10209.86,10398.93,95300],["2021-09-21",10146.84,10335.91,10146.84,10209.86,422200],["2021-09-22",10241.37,10398.93,10209.86,10398.93,31200],["2021-09-23",10398.93,10461.95,10398.93,10398.93,33900],["2021-09-24",10398.93,10588.0,10272.88,10588.0,49300],["2021-09-27",10588.0,10588.0,10209.86,10556.49,700],["2021-09-28",10335.91,10335.91,10335.91,10335.91,800],["2021-09-29",10524.98,10840.1,10398.93,10398.93,700],["2021-09-30",10272.88,11123.7,10272.88,11123.7,131800],["2021-10-01",11344.29,11344.29,10588.0,11123.7,12500],["2021-10-04",11123.7,11123.7,10840.1,10840.1,3500],["2021-10-05",10745.56,11344.29,10745.56,11218.24,228400],["2021-10-06",11344.29,11344.29,11029.17,11029.17,3600],["2021-10-07",10840.1,11092.19,10808.59,10840.1,1900],["2021-10-08",10714.05,10714.05,10367.42,10367.42,14100],["2021-10-11",10398.93,10714.05,10398.93,10714.05,8300],["2021-10-12",10714.05,10777.07,10588.0,10714.05,4800],["2021-10-13",10398.93,10556.49,10398.93,10524.98,400],["2021-10-14",10714.05,11249.75,10461.95,11249.75,134000],["2021-10-15",11344.29,11785.45,10871.61,11344.29,22900],["2021-10-18",11344.29,11785.45,11029.17,11092.19,11500],["2021-10-19",11092.19,11470.34,10335.91,10335.91,153800],["2021-10-20",10714.05,11029.17,10714.05,10840.1,1600300],["2021-10-21",10840.1,10840.1,10840.1,10840.1,500],["2021-10-22",10934.63,10997.66,10588.0,10619.51,1400],["2021-10-25",10714.05,10840.1,10714.05,10840.1,800],["2021-10-26",10524.98,10524.98,10461.95,10524.98,300],["2021-10-27",11029.17,11218.24,10714.05,10714.05,1400],["2021-10-28",10714.05,11123.7,10714.05,10714.05,2000],["2021-10-29",10966.14,11344.29,10966.14,10966.14,115000],["2021-11-01",10966.14,11218.24,10777.07,11186.73,4100],["2021-11-02",11344.29,11470.34,11344.29,11407.31,20100],["2021-11-03",11407.31,11659.41,11312.78,11344.29,2200],["2021-11-04",11407.31,11407.31,11029.17,11029.17,3300],["2021-11-05",11533.36,11533.36,11029.17,11092.19,3400],["2021-11-08",11123.7,11533.36,11092.19,11218.24,6500],["2021-11-09",11596.38,11596.38,11218.24,11438.82,6000],["2021-11-10",11438.82,11564.87,10903.12,11533.36,5700],["2021-11-11",11596.38,11596.38,11218.24,11218.24,2000],["2021-11-12",11659.41,11659.41,11281.26,11470.34,22100],["2021-11-15",11533.36,11659.41,11344.29,11533.36,13700],["2021-11-16",11785.45,11785.45,11407.31,11407.31,6900],["2021-11-17",11344.29,11533.36,11344.29,11344.29,11600],["2021-11-18",11155.22,11533.36,10714.05,11344.29,3900],["2021-11-19",11407.31,11407.31,10966.14,10966.14,16000],["2021-11-22",10777.07,10777.07,10209.86,10241.37,13900],["2021-11-23",10714.05,10934.63,10714.05,10934.63,13800],["2021-11-24",10966.14,11344.29,10966.14,11029.17,22100],["2021-11-25",10903.12,11281.26,10903.12,11281.26,4800],["2021-11-26",11344.29,11344.29,11218.24,11218.24,2000],["2021-11-29",11155.22,11155.22,10903.12,10903.12,2600],["2021-11-30",10840.1,10840.1,10840.1,10840.1,100],["2021-12-01",10840.1,11029.17,10714.05,11029.17,6200],["2021-12-02",11155.22,11344.29,10903.12,10903.12,1900],["2021-12-03",10903.12,10903.12,10714.05,10777.07,9100],["2021-12-06",10651.03,10651.03,10651.03,10651.03,2100],["2021-12-07",10777.07,11092.19,10556.49,10556.49,15500],["2021-12-08",11029.17,11281.26,10777.07,10840.1,5000],["2021-12-09",10840.1,10840.1,10840.1,10840.1,1700],["2021-12-10",10840.1,10840.1,10840.1,10840.1,800],["2021-12-13",10714.05,10777.07,10714.05,10777.07,3000],["2021-12-14",11029.17,11092.19,11029.17,11092.19,3100],["2021-12-15",10777.07,11218.24,10777.07,11155.22,16900],["2021-12-16",11218.24,11533.36,10808.59,11533.36,17600],["2021-12-17",11344.29,11344.29,10934.63,10934.63,1300],["2021-12-20",10903.12,11281.26,10871.61,11281.26,2200],["2021-12-21",11281.26,11785.45,10903.12,11722.43,35100],["2021-12-22",11722.43,11785.45,11659.41,11785.45,19100],["2021-12-23",11785.45,11785.45,11155.22,11218.24,15700],["2021-12-24",11155.22,11627.9,11155.22,11312.78,2400],["2021-12-27",11533.36,11659.41,11092.19,11564.87,900],["2021-12-28",11564.87,11564.87,11344.29,11470.34,7700],["2021-12-29",11407.31,11659.41,11344.29,11344.29,1100],["2021-12-30",11344.29,11627.9,11344.29,11344.29,3200],["2021-12-31",11218.24,11785.45,11155.22,11218.24,3700],["2022-01-04",11470.34,11974.53,11470.34,11596.38,19700],["2022-01-05",11596.38,11974.53,11218.24,11470.34,60400],["2022-01-06",11344.29,11848.48,11344.29,11344.29,500],["2022-01-07",11785.45,11785.45,11344.29,11344.29,2400],["2022-01-10",11281.26,11785.45,11281.26,11785.45,600],["2022-01-11",11281.26,11659.41,11218.24,11659.41,1000],["2022-01-12",11155.22,11155.22,11092.19,11155.22,1000],["2022-01-13",11186.73,11186.73,11123.7,11123.7,200],["2022-01-14",11123.7,11123.7,11123.7,11123.7,100],["2022-01-17",11564.87,11564.87,11564.87,11564.87,200],["2022-01-18",11029.17,11029.17,10903.12,10903.12,1100],["2022-01-19",10903.12,10903.12,10840.1,10840.1,2000],["2022-01-20",10840.1,10840.1,10840.1,10840.1,300],["2022-01-21",10840.1,11596.38,10840.1,11564.87,1200],["2022-01-24",11659.41,11722.43,10997.66,10997.66,2800],["2022-01-25",11092.19,11344.29,11092.19,11281.26,30700],["2022-01-26",11060.68,11155.22,11060.68,11123.7,1200],["2022-01-27",11659.41,11659.41,11123.7,11123.7,13500],["2022-01-28",11344.29,11659.41,10840.1,11627.9,1900],["2022-02-07",11627.9,11848.48,11029.17,11785.45,3700],["2022-02-08",11785.45,11785.45,11281.26,11627.9,118600],["2022-02-09",11659.41,11659.41,11281.26,11627.9,2600],["2022-02-10",11627.9,11627.9,11218.24,11627.9,4200],["2022-02-11",11155.22,11627.9,10966.14,11627.9,23500],["2022-02-14",11092.19,11627.9,11029.17,11596.38,2400],["2022-02-15",11564.87,11659.41,11564.87,11659.41,3500],["2022-02-16",11659.41,11911.5,11659.41,11911.5,53600],["2022-02-17",11974.53,12006.04,11911.5,11974.53,6600],["2022-02-18",11533.36,12037.55,11470.34,11974.53,1300],["2022-02-21",11974.53,12037.55,11974.53,12037.55,3500],["2022-02-22",12037.55,12037.55,11974.53,11974.53,1500],["2022-02-23",11974.53,11974.53,11249.75,11911.5,16800],["2022-02-24",11407.31,11659.41,11344.29,11659.41,5600],["2022-02-25",11344.29,11344.29,11218.24,11344.29,22500],["2022-02-28",11344.29,11659.41,11029.17,11375.8,15400],["2022-03-01",11470.34,11564.87,11249.75,11470.34,2300],["2022-03-02",11218.24,11596.38,11218.24,11533.36,2400],["2022-03-03",11533.36,11533.36,11249.75,11533.36,6000],["2022-03-04",11249.75,11627.9,11249.75,11407.31,2000],["2022-03-07",11407.31,11533.36,11407.31,11533.36,2900],["2022-03-08",11596.38,11596.38,11470.34,11596.38,3300],["2022-03-09",11344.29,11564.87,11344.29,11344.29,7600],["2022-03-10",11029.17,11533.36,11029.17,11281.26,13600],["2022-03-11",11344.29,11344.29,11029.17,11123.7,4300],["2022-03-14",11407.31,11407.31,11123.7,11407.31,5500],["2022-03-15",11407.31,11470.34,11029.17,11123.7,1900],["2022-03-16",11123.7,11533.36,11123.7,11155.22,12700],["2022-03-17",11470.34,11533.36,11092.19,11344.29,1400],["2022-03-18",11407.31,11533.36,11155.22,11155.22,2300],["2022-03-21",11470.34,11596.38,11186.73,11186.73,3100],["2022-03-22",11533.36,11627.9,11218.24,11564.87,2300],["2022-03-23",11533.36,11627.9,11281.26,11407.31,2800],["2022-03-24",11312.78,11596.38,11123.7,11596.38,5900],["2022-03-25",11533.36,11627.9,11407.31,11533.36,2900],["2022-03-28",11533.36,11533.36,11407.31,11407.31,2900],["2022-03-29",11407.31,11533.36,11407.31,11501.85,50900],["2022-03-30",11501.85,11659.41,11407.31,11407.31,15000],["2022-03-31",11659.41,11659.41,11407.31,11407.31,16600],["2022-04-01",11659.41,11659.41,11407.31,11407.31,4500],["2022-04-04",11722.43,11848.48,11470.34,11722.43,2200],["2022-04-05",11659.41,11659.41,11596.38,11627.9,3300],["2022-04-06",11690.92,11911.5,11533.36,11596.38,8200],["2022-04-07",11848.48,11848.48,11407.31,11627.9,25700],["2022-04-08",11564.87,11659.41,11564.87,11596.38,22500],["2022-04-12",11627.9,11911.5,11627.9,11627.9,5700],["2022-04-13",11659.41,11911.5,11564.87,11564.87,36600],["2022-04-14",11596.38,11785.45,11564.87,11564.87,29700],["2022-04-15",11627.9,11627.9,11470.34,11470.34,12800],["2022-04-18",11848.48,11848.48,11438.82,11816.97,3500],["2022-04-19",11407.31,11911.5,11407.31,11911.5,1468300],["2022-04-20",11785.45,11911.5,11438.82,11470.34,30900],["2022-04-21",11407.31,11470.34,11344.29,11344.29,80200],["2022-04-22",11407.31,11659.41,11344.29,11659.41,1400],["2022-04-25",11659.41,11659.41,11281.26,11281.26,2400],["2022-04-26",11281.26,11281.26,11029.17,11281.26,900],["2022-04-27",11281.26,11627.9,11218.24,11627.9,3200],["2022-04-28",11722.43,11722.43,11344.29,11407.31,225400],["2022-04-29",11785.45,11785.45,11407.31,11596.38,600],["2022-05-04",11407.31,11407.31,11281.26,11281.26,14500],["2022-05-05",11722.43,11722.43,11281.26,11470.34,2900],["2022-05-06",11659.41,11659.41,11627.9,11627.9,1300],["2022-05-09",11533.36,11533.36,11029.17,11029.17,1100],["2022-05-10",11029.17,11029.17,11029.17,11029.17,4400],["2022-05-11",11344.29,11344.29,10840.1,11029.17,3900],["2022-05-12",11029.17,11029.17,10777.07,10777.07,3200],["2022-05-13",11029.17,11029.17,10083.81,10083.81,8100],["2022-05-16",10524.98,10524.98,10115.32,10115.32,400],["2022-05-17",10588.0,10714.05,10588.0,10651.03,5300],["2022-05-18",10335.91,10777.07,10241.37,10651.03,3900],["2022-05-19",10146.84,10714.05,10146.84,10651.03,1200],["2022-05-20",10714.05,10714.05,10398.93,10524.98,700],["2022-05-23",10524.98,10651.03,10461.95,10651.03,1000],["2022-05-24",10651.03,10651.03,10209.86,10335.91,1700],["2022-05-25",10524.98,10777.07,10335.91,10588.0,7000],["2022-05-26",10588.0,11312.78,10588.0,11312.78,13000],["2022-05-27",11312.78,11344.29,11029.17,11029.17,1400],["2022-05-30",10966.14,10966.14,10966.14,10966.14,200],["2022-05-31",10934.63,11312.78,10903.12,10903.12,2800],["2022-06-01",11344.29,11344.29,10903.12,10903.12,10300],["2022-06-02",10903.12,10903.12,10903.12,10903.12,400],["2022-06-03",11312.78,11312.78,11155.22,11155.22,400],["2022-06-06",11312.78,11312.78,10966.14,10966.14,200],["2022-06-07",11312.78,11312.78,10966.14,11281.26,1000],["2022-06-08",11312.78,11659.41,11092.19,11312.78,5000],["2022-06-09",11627.9,11627.9,11123.7,11155.22,5000],["2022-06-10",11029.17,11281.26,11029.17,11281.26,1900],["2022-06-13",10524.98,11312.78,10524.98,11312.78,5200],["2022-06-14",10588.0,11533.36,10588.0,10871.61,3500],["2022-06-15",11407.31,11407.31,10871.61,11218.24,3100],["2022-06-16",10903.12,11281.26,10461.95,11155.22,1500],["2022-06-17",10808.59,10997.66,10682.54,10997.66,13900],["2022-06-20",10966.14,10966.14,10588.0,10651.03,11100],["2022-06-21",10524.98,10714.05,10493.47,10651.03,3800],["2022-06-22",10524.98,10524.98,10493.47,10493.47,1200],["2022-06-23",10524.98,10524.98,10524.98,10524.98,100],["2022-06-24",10430.44,10682.54,10430.44,10682.54,11900],["2022-06-27",10682.54,10682.54,10682.54,10682.54,0],["2022-06-28",10461.95,10588.0,10461.95,10556.49,10400],["2022-06-29",10524.98,10524.98,10524.98,10524.98,347000],["2022-06-30",10524.98,10524.98,10524.98,10524.98,0],["2022-07-01",10398.93,10651.03,10398.93,10619.51,496300],["2022-07-04",10430.44,10524.98,10430.44,10461.95,300300],["2022-07-05",10461.95,10461.95,10398.93,10461.95,5200],["2022-07-06",10461.95,10461.95,10461.95,10461.95,3000],["2022-07-07",10461.95,10588.0,10461.95,10588.0,2200],["2022-07-08",10651.03,10651.03,10651.03,10651.03,1200],["2022-07-11",10682.54,10682.54,10524.98,10682.54,500],["2022-07-12",10682.54,10682.54,10682.54,10682.54,0],["2022-07-13",10588.0,10588.0,10398.93,10398.93,1200],["2022-07-14",10682.54,10682.54,10398.93,10398.93,1200],["2022-07-15",10430.44,10430.44,10430.44,10430.44,300],["2022-07-18",10619.51,10619.51,10619.51,10619.51,200],["2022-07-19",10682.54,10682.54,10682.54,10682.54,100],["2022-07-20",10714.05,10714.05,10714.05,10714.05,100],["2022-07-21",10682.54,10682.54,10682.54,10682.54,100],["2022-07-22",10682.54,10682.54,10682.54,10682.54,0],["2022-07-25",10461.95,10461.95,10398.93,10398.93,1000],["2022-07-26",10367.42,10556.49,10367.42,10556.49,5200],["2022-07-27",10556.49,10556.49,10556.49,10556.49,100],["2022-07-28",10430.44,10556.49,10430.44,10556.49,200],["2022-07-29",10619.51,10714.05,10430.44,10461.95,319200],["2022-08-01",10493.47,10493.47,10461.95,10461.95,200],["2022-08-02",10524.98,10524.98,10524.98,10524.98,100],["2022-08-03",10524.98,10524.98,10524.98,10524.98,0],["2022-08-04",10556.49,10714.05,10524.98,10714.05,500],["2022-08-05",10556.49,10745.56,10556.49,10745.56,16500],["2022-08-08",10461.95,10524.98,10461.95,10524.98,366800],["2022-08-09",10682.54,10682.54,10682.54,10682.54,100],["2022-08-10",10651.03,10714.05,10651.03,10651.03,7300],["2022-08-11",10714.05,10714.05,10714.05,10714.05,2100],["2022-08-12",10682.54,10714.05,10651.03,10651.03,8000],["2022-08-15",10651.03,10651.03,10651.03,10651.03,2000],["2022-08-16",10651.03,10651.03,10651.03,10651.03,0],["2022-08-17",10651.03,10651.03,10651.03,10651.03,1000],["2022-08-18",10714.05,10714.05,10714.05,10714.05,1000],["2022-08-19",10714.05,10714.05,10714.05,10714.05,200],["2022-08-22",10714.05,10714.05,10714.05,10714.05,0],["2022-08-23",10682.54,10714.05,10651.03,10714.05,15300],["2022-08-24",10714.05,10903.12,10714.05,10714.05,152400],["2022-08-25",10714.05,11438.82,10651.03,11407.31,98500],["2022-08-26",11438.82,11470.34,11092.19,11375.8,16000],["2022-08-29",11344.29,11344.29,10966.14,11281.26,142500],["2022-08-30",10997.66,11249.75,10997.66,11060.68,2900],["2022-08-31",11344.29,11344.29,11060.68,11344.29,133800],["2022-09-05",11407.31,11407.31,11029.17,11407.31,26200],["2022-09-06",11375.8,11407.31,11060.68,11407.31,147900],["2022-09-07",11407.31,11407.31,11092.19,11092.19,31800],["2022-09-08",11123.7,11155.22,11123.7,11123.7,25900],["2022-09-09",11312.78,11344.29,11155.22,11155.22,11600],["2022-09-12",11344.29,11344.29,11155.22,11155.22,8900],["2022-09-13",11155.22,11155.22,11155.22,11155.22,2100],["2022-09-14",11312.78,11312.78,10966.14,11092.19,1800],["2022-09-15",11092.19,11155.22,11092.19,11092.19,1200],["2022-09-16",11281.26,11281.26,11092.19,11155.22,36000],["2022-09-19",11029.17,11249.75,11029.17,11249.75,9200],["2022-09-20",11218.24,11218.24,11060.68,11060.68,63500],["2022-09-21",11060.68,11281.26,11029.17,11218.24,4100],["2022-09-22",11218.24,11218.24,11218.24,11218.24,2800],["2022-09-23",11344.29,11407.31,11281.26,11281.26,5500],["2022-09-26",11281.26,11281.26,11155.22,11218.24,4400],["2022-09-27",11218.24,11218.24,11029.17,11218.24,43400],["2022-09-28",11092.19,11092.19,10808.59,11029.17,93100],["2022-09-29",11155.22,11155.22,10714.05,11029.17,133400],["2022-09-30",11029.17,11092.19,10651.03,11029.17,44600],["2022-10-03",11029.17,11029.17,10840.1,10966.14,5700],["2022-10-04",10840.1,10903.12,10777.07,10777.07,11400],["2022-10-05",10966.14,10966.14,10745.56,10777.07,82200],["2022-10-06",10777.07,10777.07,10052.3,10052.3,157200],["2022-10-07",10087.08,10747.96,9739.25,10747.96,11800],["2022-10-10",10747.96,11130.57,10226.21,11130.57,8500],["2022-10-11",10921.88,11130.57,10643.61,10782.74,12400],["2022-10-12",10782.74,10782.74,10678.39,10782.74,5100],["2022-10-13",10782.74,10782.74,10052.3,10643.61,4200],["2022-10-14",10539.26,10782.74,10539.26,10643.61,3000],["2022-10-17",10504.48,10608.83,10087.08,10608.83,500],["2022-10-18",10574.05,10574.05,10434.91,10539.26,3700],["2022-10-19",10434.91,10434.91,10121.87,10156.65,15100],["2022-10-20",10087.08,10782.74,10087.08,10608.83,2600],["2022-10-21",10226.21,10608.83,10156.65,10608.83,13700],["2022-10-24",10226.21,10226.21,9878.38,10156.65,7800],["2022-10-25",9878.38,10121.87,9878.38,10017.52,6900],["2022-10-26",10052.3,10052.3,9843.6,9843.6,1400],["2022-10-27",9947.95,10017.52,9947.95,10017.52,3500],["2022-10-28",10017.52,10678.39,10017.52,10434.91,11000],["2022-10-31",10574.05,10574.05,9947.95,9947.95,4800],["2022-11-01",10087.08,10226.21,10052.3,10226.21,1500],["2022-11-02",10226.21,10226.21,10087.08,10087.08,700],["2022-11-03",10087.08,10365.35,10087.08,10365.35,1500],["2022-11-04",9947.95,10087.08,9947.95,10017.52,1400],["2022-11-07",9947.95,9947.95,9878.38,9878.38,4500],["2022-11-08",9808.82,10400.13,9739.25,10400.13,2600],["2022-11-09",10295.78,10295.78,9947.95,9947.95,1100],["2022-11-10",9808.82,9947.95,9669.69,9947.95,1300],["2022-11-11",9947.95,9947.95,9739.25,9878.38,1900],["2022-11-14",9739.25,9739.25,9739.25,9739.25,200],["2022-11-15",9739.25,9739.25,9078.37,9182.72,2900],["2022-11-16",9808.82,9808.82,8556.63,9530.55,509400],["2022-11-17",9530.55,9530.55,9252.29,9321.86,900],["2022-11-18",9043.59,9947.95,8695.76,9947.95,17200],["2022-11-21",9321.86,9982.73,9321.86,9982.73,7700],["2022-11-22",9391.42,9634.9,9287.07,9530.55,98000],["2022-11-23",9252.29,9460.99,9113.16,9182.72,3200],["2022-11-24",9530.55,9530.55,8556.63,8626.19,11500],["2022-11-25",8904.46,9043.59,8660.98,8800.11,4200],["2022-11-28",8695.76,9252.29,8660.98,9182.72,11700],["2022-11-29",8765.33,9460.99,8765.33,9252.29,6800],["2022-11-30",9252.29,9252.29,8834.89,9182.72,10200],["2022-12-01",9182.72,9808.82,9182.72,9321.86,18500],["2022-12-02",8974.03,9287.07,8974.03,9252.29,5100],["2022-12-05",9356.64,9739.25,9356.64,9391.42,70200],["2022-12-06",9252.29,9530.55,9252.29,9391.42,16800],["2022-12-07",9008.81,9321.86,9008.81,9321.86,2900],["2022-12-08",9321.86,9600.12,9321.86,9356.64,18100],["2022-12-09",9252.29,9530.55,9252.29,9321.86,13500],["2022-12-12",9530.55,9530.55,9147.94,9147.94,9300],["2022-12-13",8904.46,9495.77,8904.46,9495.77,7900],["2022-12-14",9530.55,9669.69,9495.77,9600.12,1800],["2022-12-15",9321.86,9356.64,9321.86,9356.64,200],["2022-12-16",9356.64,9426.2,9356.64,9356.64,4600],["2022-12-19",9356.64,9391.42,8765.33,9182.72,2900],["2022-12-20",8939.24,9182.72,8695.76,9182.72,3700],["2022-12-21",9113.16,9182.72,8974.03,9182.72,8900],["2022-12-22",9356.64,9530.55,9217.51,9495.77,4600],["2022-12-23",9321.86,9391.42,9321.86,9391.42,200],["2022-12-26",9600.12,9600.12,9391.42,9391.42,1100],["2022-12-27",8974.03,9252.29,8834.89,9182.72,51800],["2022-12-28",9530.55,9739.25,9391.42,9600.12,16000],["2022-12-29",9600.12,9600.12,9530.55,9600.12,21800],["2022-12-30",9565.34,9739.25,9565.34,9739.25,2100],["2023-01-03",9878.38,10017.52,9808.82,9947.95,119200],["2023-01-04",9739.25,9739.25,9739.25,9739.25,300],["2023-01-05",9947.95,9947.95,9808.82,9947.95,6600],["2023-01-06",9878.38,9947.95,9426.2,9947.95,3100],["2023-01-09",9947.95,9947.95,9913.17,9913.17,1400],["2023-01-10",9913.17,9913.17,9913.17,9913.17,1700],["2023-01-11",9913.17,9913.17,9913.17,9913.17,1000],["2023-01-12",9460.99,9947.95,9252.29,9913.17,4900],["2023-01-13",9913.17,9913.17,9913.17,9913.17,200],["2023-01-16",9947.95,9947.95,9460.99,9739.25,3900],["2023-01-17",9878.38,9947.95,9739.25,9913.17,16100],["2023-01-18",9600.12,9808.82,9600.12,9808.82,4200],["2023-01-19",9600.12,9808.82,9530.55,9669.69,14500],["2023-01-27",9495.77,9704.47,9391.42,9600.12,25900],["2023-01-30",9669.69,10261.0,9600.12,9669.69,7000],["2023-01-31",9739.25,9739.25,9530.55,9739.25,14900],["2023-02-01",9739.25,9739.25,9460.99,9460.99,12400],["2023-02-02",9704.47,9704.47,9321.86,9565.34,10900],["2023-02-03",9634.9,9634.9,9113.16,9565.34,4800],["2023-02-06",9565.34,9565.34,9252.29,9565.34,6900],["2023-02-07",9565.34,9565.34,9113.16,9147.94,17300],["2023-02-08",9182.72,9565.34,9182.72,9565.34,9500],["2023-02-09",9391.42,9530.55,9043.59,9460.99,15800],["2023-02-10",9217.51,9460.99,9217.51,9460.99,300],["2023-02-13",9460.99,9704.47,9182.72,9182.72,8600],["2023-02-14",9182.72,9321.86,9113.16,9113.16,15100],["2023-02-15",9356.64,9356.64,9147.94,9147.94,6600],["2023-02-16",9113.16,9391.42,9113.16,9391.42,18200],["2023-02-17",9356.64,9356.64,9356.64,9356.64,100],["2023-02-20",9391.42,9391.42,9078.37,9356.64,46700],["2023-02-21",9356.64,9460.99,9321.86,9321.86,9600],["2023-02-22",9321.86,9321.86,9147.94,9182.72,16100],["2023-02-23",9147.94,9182.72,8974.03,9182.72,30700],["2023-02-24",9008.81,9043.59,8974.03,9043.59,3200],["2023-02-27",8834.89,8904.46,8834.89,8904.46,12400],["2023-02-28",8904.46,9182.72,8834.89,9182.72,4500],["2023-03-01",8765.33,9043.59,8765.33,9008.81,2600],["2023-03-02",9008.81,9182.72,9008.81,9043.59,6300],["2023-03-03",9182.72,9182.72,9043.59,9182.72,4200],["2023-03-06",9182.72,9182.72,8834.89,8939.24,14800],["2023-03-07",8834.89,9182.72,8834.89,8974.03,8800],["2023-03-08",8939.24,9113.16,8904.46,9043.59,5900],["2023-03-09",9182.72,9182.72,8974.03,9043.59,700],["2023-03-10",9043.59,9147.94,9008.81,9147.94,209600],["2023-03-13",9113.16,9147.94,8974.03,8974.03,1500],["2023-03-14",9008.81,9043.59,8626.19,9043.59,6500],["2023-03-15",9147.94,9147.94,9008.81,9043.59,4100],["2023-03-16",9043.59,9043.59,9008.81,9008.81,1100],["2023-03-17",9043.59,9043.59,9043.59,9043.59,300],["2023-03-20",9043.59,9113.16,8904.46,8974.03,4700],["2023-03-21",8904.46,9043.59,8904.46,8974.03,1100],["2023-03-22",9043.59,9043.59,9043.59,9043.59,200],["2023-03-23",9043.59,9043.59,8834.89,8904.46,800],["2023-03-24",9043.59,9043.59,8869.68,8974.03,3400],["2023-03-27",8904.46,8974.03,8904.46,8974.03,18900],["2023-03-28",8904.46,9043.59,8904.46,8974.03,38000],["2023-03-29",8974.03,8974.03,8939.24,8939.24,7100],["2023-03-30",8974.03,8974.03,8974.03,8974.03,1300],["2023-03-31",8869.68,9008.81,8869.68,8939.24,11500],["2023-04-03",9043.59,9113.16,9043.59,9113.16,4100],["2023-04-04",9043.59,9182.72,9008.81,9113.16,43100],["2023-04-05",9113.16,9182.72,9043.59,9113.16,23000],["2023-04-06",9113.16,9113.16,9113.16,9113.16,0],["2023-04-07",9008.81,9182.72,9008.81,9182.72,300],["2023-04-10",9113.16,9113.16,8974.03,9043.59,17400],["2023-04-11",9043.59,9043.59,8974.03,8974.03,10400],["2023-04-12",8974.03,9043.59,8974.03,9043.59,4800],["2023-04-13",9113.16,9252.29,9043.59,9043.59,11100],["2023-04-14",9182.72,9182.72,8974.03,8974.03,1300],["2023-04-17",9113.16,9113.16,8904.46,8904.46,193900],["2023-04-18",8904.46,9008.81,8904.46,8974.03,13000],["2023-04-19",8904.46,9043.59,8904.46,9008.81,2600],["2023-04-20",8904.46,8939.24,8904.46,8939.24,54300],["2023-04-21",8834.89,8939.24,8834.89,8939.24,9900],["2023-04-24",8939.24,8974.03,8939.24,8939.24,38600],["2023-04-25",8939.24,8939.24,8904.46,8904.46,5500],["2023-04-26",8974.03,8974.03,8939.24,8939.24,14500],["2023-04-27",8974.03,9008.81,8904.46,9008.81,8000],["2023-04-28",9113.16,9321.86,9043.59,9043.59,20300],["2023-05-04",9182.72,9321.86,9043.59,9287.07,7000],["2023-05-05",9321.86,9356.64,9113.16,9113.16,3400],["2023-05-08",9113.16,9113.16,9113.16,9113.16,1000],["2023-05-09",9321.86,9739.25,9113.16,9739.25,32500],["2023-05-10",9600.12,9634.9,9391.42,9530.55,6100],["2023-05-11",9426.2,9634.9,9426.2,9600.12,17000],["2023-05-12",9669.69,9739.25,9600.12,9739.25,29300],["2023-05-15",9739.25,10017.52,9600.12,10017.52,50100],["2023-05-16",10017.52,10017.52,9634.9,10017.52,6000],["2023-05-17",10017.52,10017.52,9739.25,9982.73,17400],["2023-05-18",9913.17,9913.17,9878.38,9878.38,1300],["2023-05-19",9947.95,10087.08,9878.38,9982.73,16900],["2023-05-22",9982.73,10330.56,9982.73,10330.56,11400],["2023-05-23",10365.35,10504.48,10226.21,10504.48,31700],["2023-05-24",10504.48,10574.05,10365.35,10365.35,6300],["2023-05-25",10574.05,10574.05,10226.21,10434.91,12900],["2023-05-26",10365.35,10643.61,10226.21,10643.61,10700],["2023-05-29",10295.78,10678.39,10295.78,10678.39,5600],["2023-05-30",10643.61,10643.61,10574.05,10574.05,1300],["2023-05-31",10574.05,10991.44,10574.05,10852.31,72400],["2023-06-01",10852.31,10852.31,10713.18,10782.74,15900],["2023-06-02",10713.18,10991.44,10608.83,10991.44,13800],["2023-06-05",10991.44,11026.22,10852.31,11026.22,9800],["2023-06-06",10991.44,11374.06,10921.88,11374.06,13800],["2023-06-07",11130.57,11130.57,11026.22,11130.57,11800],["2023-06-08",11374.06,11374.06,11130.57,11374.06,47400],["2023-06-09",11374.06,11513.19,11339.27,11478.4,27800],["2023-06-12",11478.4,11547.97,11339.27,11443.62,49000],["2023-06-13",11443.62,11443.62,11339.27,11443.62,28800],["2023-06-14",11269.71,11269.71,11130.57,11269.71,3500],["2023-06-15",10991.44,11408.84,10991.44,11269.71,5500],["2023-06-16",11374.06,11374.06,11061.01,11061.01,1600],["2023-06-19",11061.01,11061.01,10713.18,10887.09,6200],["2023-06-20",10713.18,11269.71,10643.61,11269.71,10600],["2023-06-21",11269.71,11269.71,11269.71,11269.71,1700],["2023-06-22",10991.44,11061.01,10991.44,10991.44,7000],["2023-06-23",10991.44,11061.01,10643.61,10782.74,19900],["2023-06-26",10782.74,10991.44,10643.61,10991.44,4700],["2023-06-27",10991.44,10991.44,10991.44,10991.44,11500],["2023-06-28",10921.88,10921.88,10921.88,10921.88,100],["2023-06-29",10921.88,10921.88,10921.88,10921.88,1100],["2023-06-30",10643.61,10887.09,10643.61,10887.09,400],["2023-07-03",10887.09,10991.44,10782.74,10991.44,12900],["2023-07-04",10782.74,10991.44,10747.96,10991.44,4800],["2023-07-05",10747.96,10991.44,10747.96,10991.44,1900],["2023-07-06",10991.44,10991.44,10991.44,10991.44,0],["2023-07-07",10713.18,10991.44,10713.18,10991.44,2500],["2023-07-10",10713.18,10991.44,10713.18,10991.44,3400],["2023-07-11",10782.74,10782.74,10782.74,10782.74,2400],["2023-07-12",10782.74,10782.74,10782.74,10782.74,1000],["2023-07-13",10782.74,11130.57,10782.74,11130.57,13300],["2023-07-14",11130.57,11130.57,10782.74,11130.57,8300],["2023-07-17",11061.01,11339.27,11026.22,11130.57,95800],["2023-07-18",11130.57,11130.57,10991.44,11095.79,44400],["2023-07-19",11095.79,11095.79,10887.09,10991.44,44300],["2023-07-20",11165.36,11165.36,10956.66,11130.57,49900],["2023-07-21",11165.36,11269.71,10991.44,11130.57,62600],["2023-07-24",11130.57,11234.92,11061.01,11234.92,17800],["2023-07-25",11234.92,11234.92,11061.01,11061.01,15400],["2023-07-26",11095.79,11095.79,10782.74,11095.79,18500],["2023-07-27",10921.88,10921.88,10782.74,10782.74,24800],["2023-07-28",10817.53,11026.22,10678.39,11026.22,3600],["2023-07-31",10991.44,11026.22,10852.31,11026.22,11500],["2023-08-01",11026.22,11026.22,10817.53,10852.31,15300],["2023-08-02",10747.96,11026.22,10747.96,11026.22,4800],["2023-08-03",10852.31,10887.09,10782.74,10782.74,4600],["2023-08-04",10817.53,10921.88,10747.96,10921.88,12100],["2023-08-07",10921.88,10991.44,10921.88,10921.88,6100],["2023-08-08",10921.88,10991.44,10782.74,10887.09,26500],["2023-08-09",10782.74,10887.09,10782.74,10817.53,12900],["2023-08-10",10817.53,10991.44,10782.74,10782.74,9900],["2023-08-11",10782.74,10921.88,10782.74,10921.88,1600],["2023-08-14",10852.31,10921.88,10400.13,10852.31,15300],["2023-08-15",10852.31,10852.31,10852.31,10852.31,1800],["2023-08-16",10887.09,10991.44,10887.09,10991.44,1200],["2023-08-17",10991.44,10991.44,10782.74,10782.74,14700],["2023-08-18",10782.74,10782.74,10608.83,10608.83,17100],["2023-08-21",10852.31,10852.31,10504.48,10504.48,4700],["2023-08-22",10852.31,10852.31,10226.21,10434.91,21900],["2023-08-23",10295.78,10365.35,10295.78,10365.35,12200],["2023-08-24",10713.18,10782.74,10713.18,10782.74,1900],["2023-08-25",10921.88,10921.88,10852.31,10852.31,8300],["2023-08-28",11061.01,11061.01,10852.31,10852.31,5400],["2023-08-29",10852.31,10991.44,10852.31,10991.44,10200],["2023-08-30",11304.49,11304.49,11095.79,11269.71,26300],["2023-08-31",11304.49,11339.27,11234.92,11269.71,16800],["2023-09-05",11269.71,11617.54,11269.71,11617.54,41000],["2023-09-06",11721.89,11721.89,11200.14,11617.54,110200],["2023-09-07",11478.4,11617.54,11408.84,11478.4,6000],["2023-09-08",11478.4,11652.32,11478.4,11652.32,24000],["2023-09-11",11756.67,11826.23,11478.4,11617.54,60500],["2023-09-12",11617.54,11617.54,11547.97,11582.75,32500],["2023-09-13",11582.75,11582.75,11130.57,11269.71,49900],["2023-09-14",11119.44,11607.8,11044.31,11044.31,10300],["2023-09-15",11044.31,11157.01,11044.31,11081.88,24900],["2023-09-18",11157.01,11157.01,10969.18,11006.75,7300],["2023-09-19",10818.92,10894.05,10743.79,10856.48,7200],["2023-09-20",11269.71,11269.71,10894.05,11081.88,4800],["2023-09-21",11495.1,11495.1,11269.71,11269.71,2700],["2023-09-22",10894.05,11194.57,10743.79,10743.79,23800],["2023-09-25",10743.79,10743.79,10518.39,10706.22,35800],["2023-09-26",10518.39,10706.22,10368.13,10706.22,8200],["2023-09-27",10443.26,10706.22,10217.87,10518.39,2400],["2023-09-28",10668.66,10668.66,10405.7,10405.7,2200],["2023-09-29",10443.26,10443.26,10142.74,10405.7,9000],["2023-10-02",10405.7,10518.39,10405.7,10405.7,400],["2023-10-03",10668.66,10668.66,10142.74,10142.74,4700],["2023-10-04",9992.47,10142.74,9992.47,10030.04,5600],["2023-10-05",10067.6,10293.0,10067.6,10293.0,300],["2023-10-06",10293.0,10668.66,10142.74,10668.66,5400],["2023-10-09",10668.66,10668.66,10668.66,10668.66,0],["2023-10-10",10142.74,10668.66,10142.74,10668.66,800],["2023-10-11",10217.87,10668.66,10217.87,10668.66,4600],["2023-10-12",10668.66,10668.66,10217.87,10631.09,1600],["2023-10-13",10631.09,10631.09,10293.0,10593.52,8300],["2023-10-16",10293.0,10668.66,10293.0,10668.66,4000],["2023-10-17",10405.7,10668.66,10405.7,10668.66,200],["2023-10-18",10368.13,10368.13,10217.87,10368.13,3900],["2023-10-19",10368.13,10368.13,10142.74,10368.13,11400],["2023-10-20",10368.13,10368.13,10368.13,10368.13,1100],["2023-10-23",10142.74,10480.83,10142.74,10180.3,1000],["2023-10-24",10180.3,10405.7,10142.74,10405.7,7200],["2023-10-25",10142.74,10180.3,10142.74,10142.74,4100],["2023-10-26",9992.47,10142.74,9504.12,10142.74,6100],["2023-10-27",10142.74,10142.74,10142.74,10142.74,0],["2023-10-30",10067.6,10067.6,9767.08,10067.6,700],["2023-10-31",10067.6,10067.6,9767.08,10067.6,3600],["2023-11-01",10030.04,10067.6,9767.08,10067.6,5000],["2023-11-02",10067.6,10067.6,10067.6,10067.6,400],["2023-11-03",9842.21,9992.47,9842.21,9917.34,3200],["2023-11-06",10067.6,10105.17,9842.21,9917.34,13600],["2023-11-07",9842.21,9917.34,9842.21,9917.34,2000],["2023-11-08",9842.21,9917.34,9842.21,9917.34,1300],["2023-11-09",9917.34,9917.34,9767.08,9917.34,15800],["2023-11-10",9729.51,9917.34,9729.51,9842.21,3300],["2023-11-13",9842.21,9842.21,9842.21,9842.21,600],["2023-11-14",9842.21,9842.21,9767.08,9804.64,9100],["2023-11-15",9804.64,9917.34,9767.08,9917.34,7200],["2023-11-16",9767.08,9917.34,9767.08,9917.34,700],["2023-11-17",9879.78,10030.04,9729.51,10030.04,15300],["2023-11-20",9767.08,9917.34,9767.08,9842.21,1000],["2023-11-21",9842.21,9842.21,9767.08,9842.21,4900],["2023-11-22",9842.21,9842.21,9767.08,9767.08,9900],["2023-11-23",9767.08,9917.34,9767.08,9917.34,8000],["2023-11-24",9879.78,9917.34,9616.82,9917.34,14000],["2023-11-27",10067.6,10067.6,9917.34,10067.6,87200],["2023-11-28",10067.6,10067.6,9992.47,10067.6,37400],["2023-11-29",10217.87,10217.87,10067.6,10067.6,147000],["2023-11-30",10067.6,10743.79,10067.6,10743.79,105100],["2023-12-01",11269.71,11495.1,11269.71,11495.1,213000],["2023-12-04",12171.28,12283.98,12058.59,12283.98,161200],["2023-12-05",13110.42,13110.42,12471.81,13110.42,232200],["2023-12-06",12734.77,13523.65,12734.77,13448.52,236200],["2023-12-07",13373.38,13373.38,12509.37,12509.37,1017700],["2023-12-08",12509.37,12622.07,11645.36,11645.36,389000],["2023-12-11",11720.49,12396.68,11720.49,12171.28,290000],["2023-12-12",12021.02,12171.28,11795.63,11908.32,144900],["2023-12-13",11983.45,12021.02,11795.63,11908.32,430980],["2023-12-14",11870.76,11983.45,11833.19,11908.32,193400],["2023-12-15",11945.89,12133.72,11945.89,11983.45,152300],["2023-12-18",12021.02,12396.68,11983.45,12359.11,234200],["2023-12-19",12730.58,12769.28,12459.72,12575.8,172700],["2023-12-20",12614.5,12614.5,12227.55,12498.41,80400],["2023-12-21",12537.11,12537.11,12382.33,12382.33,13600],["2023-12-22",12382.33,12382.33,12150.16,12227.55,60900],["2023-12-25",12382.33,12382.33,12072.77,12227.55,142000],["2023-12-26",12382.33,12382.33,12150.16,12150.16,51300],["2023-12-27",12150.16,12227.55,12111.46,12150.16,45800],["2023-12-28",12343.63,12343.63,12188.85,12304.94,18100],["2023-12-29",12498.41,12498.41,12266.24,12304.94,31100],["2024-01-02",12614.5,12730.58,12382.33,12537.11,175400],["2024-01-03",12382.33,12575.8,12382.33,12575.8,43400],["2024-01-04",12575.8,12575.8,12459.72,12459.72,37500],["2024-01-05",12498.41,12498.41,12227.55,12343.63,57700],["2024-01-08",12304.94,12421.02,12227.55,12343.63,50100],["2024-01-09",12304.94,12382.33,12266.24,12382.33,52800],["2024-01-10",12382.33,12459.72,12382.33,12459.72,94900],["2024-01-11",12498.41,12498.41,12382.33,12421.02,64800],["2024-01-12",12498.41,12498.41,12266.24,12421.02,66400],["2024-01-15",12343.63,12382.33,12304.94,12382.33,32100],["2024-01-16",12382.33,12459.72,12304.94,12459.72,66300],["2024-01-17",12382.33,12459.72,12382.33,12459.72,35500],["2024-01-18",12459.72,12653.19,12459.72,12653.19,44200],["2024-01-19",12614.5,12614.5,12575.8,12575.8,57500],["2024-01-22",12498.41,12537.11,12382.33,12421.02,60000],["2024-01-23",12459.72,12498.41,12382.33,12498.41,59800],["2024-01-24",12459.72,12537.11,12304.94,12537.11,128300],["2024-01-25",12382.33,12382.33,12343.63,12343.63,43800],["2024-01-26",12382.33,12498.41,12343.63,12382.33,66100],["2024-01-29",12459.72,12614.5,12382.33,12459.72,49300],["2024-01-30",12421.02,12459.72,12421.02,12459.72,7500],["2024-01-31",12421.02,12575.8,12421.02,12575.8,42400],["2024-02-01",12575.8,12691.89,12537.11,12653.19,29900],["2024-02-02",12653.19,12769.28,12653.19,12730.58,34300],["2024-02-05",12769.28,13001.44,12769.28,12962.75,87300],["2024-02-06",13001.44,13078.83,12885.36,13078.83,42700],["2024-02-07",13040.14,13156.22,13001.44,13040.14,46900],["2024-02-15",13040.14,13465.78,13040.14,13311.0,56200],["2024-02-16",13427.09,13465.78,13349.7,13349.7,20100],["2024-02-19",13388.39,13504.48,13349.7,13388.39,77400],["2024-02-20",13388.39,13543.17,13349.7,13427.09,103100],["2024-02-21",13465.78,13465.78,13349.7,13465.78,40500],["2024-02-22",13427.09,13504.48,13349.7,13388.39,33900],["2024-02-23",13311.0,13465.78,13311.0,13427.09,89600],["2024-02-26",13427.09,13427.09,13311.0,13349.7,86400],["2024-02-27",13697.95,14123.59,13697.95,13930.12,339800],["2024-02-28",14084.9,14394.46,14007.51,14123.59,483300],["2024-02-29",14278.37,14278.37,13736.64,13930.12,243100],["2024-03-01",14084.9,14200.98,13968.81,14200.98,302600],["2024-03-04",14704.01,15168.35,14549.24,15168.35,700000],["2024-03-05",15555.3,15710.08,15323.13,15632.69,355000],["2024-03-06",15555.3,15593.99,15090.96,15400.52,229700],["2024-03-07",15400.52,15400.52,15207.05,15284.44,156000],["2024-03-08",15284.44,15477.91,15052.27,15323.13,217000],["2024-03-11",15710.08,15942.25,15671.38,15787.47,699900],["2024-03-12",15942.25,15980.94,15671.38,15710.08,316600],["2024-03-13",15826.16,15826.16,15168.35,15516.6,365300],["2024-03-14",15513.93,15513.93,14622.32,14845.23,427100],["2024-03-15",14845.23,15023.55,14666.9,14845.23,162600],["2024-03-18",14533.16,14711.49,13819.88,13819.88,331600],["2024-03-19",13864.46,13864.46,13641.56,13686.14,191800],["2024-03-20",13596.98,13953.62,13596.98,13686.14,56600],["2024-03-21",13775.3,13864.46,13730.72,13730.72,71400],["2024-03-22",13775.3,13819.88,13195.76,13507.82,95500],["2024-03-25",13507.82,13507.82,13195.76,13240.34,91200],["2024-03-26",13374.08,13730.72,13195.76,13418.66,82000],["2024-03-27",13596.98,13596.98,13284.92,13463.24,42000],["2024-03-28",13463.24,13552.4,13195.76,13195.76,63800],["2024-03-29",13195.76,13463.24,13195.76,13240.34,61400],["2024-04-01",13240.34,13374.08,13151.18,13195.76,33300],["2024-04-02",13195.76,13284.92,12928.27,13106.6,98300],["2024-04-03",13106.6,13195.76,13106.6,13106.6,32700],["2024-04-04",13106.6,13106.6,12972.86,13017.44,36000],["2024-04-05",12928.27,12972.86,12794.53,12883.69,52800],["2024-04-08",12883.69,12883.69,12482.47,12571.63,66100],["2024-04-09",12571.63,12928.27,12571.63,12839.11,36200],["2024-04-10",12928.27,12928.27,12839.11,12928.27,26300],["2024-04-11",12928.27,13017.44,12660.79,12928.27,19400],["2024-04-12",12928.27,13062.02,12794.53,13062.02,23400],["2024-04-15",13329.5,13329.5,12482.47,12482.47,52800],["2024-04-16",12482.47,12749.95,12259.57,12571.63,65400],["2024-04-17",12571.63,12839.11,12571.63,12571.63,43900],["2024-04-19",12393.31,12482.47,12348.73,12348.73,18300],["2024-04-22",12348.73,12705.37,12348.73,12660.79,29200],["2024-04-23",12660.79,12660.79,12393.31,12482.47,9800],["2024-04-24",12660.79,12660.79,12482.47,12571.63,9600],["2024-04-25",12660.79,12660.79,12393.31,12482.47,19700],["2024-04-26",12482.47,12527.05,12304.15,12437.89,36100],["2024-05-02",12482.47,13284.92,12437.89,13284.92,126100],["2024-05-03",13909.04,13909.04,13195.76,13284.92,34800],["2024-05-06",13284.92,13284.92,12749.95,13106.6,62500],["2024-05-07",13106.6,13106.6,12527.05,12571.63,86400],["2024-05-08",12794.53,12794.53,12571.63,12660.79,108000],["2024-05-09",12660.79,12749.95,12616.21,12616.21,13700],["2024-05-10",12616.21,12616.21,12527.05,12527.05,38500],["2024-05-13",12571.63,12660.79,12482.47,12571.63,27100],["2024-05-14",12660.79,12660.79,12348.73,12482.47,41400],["2024-05-15",12482.47,12527.05,12304.15,12393.31,90000],["2024-05-16",12393.31,12571.63,12393.31,12437.89,30900],["2024-05-17",12437.89,12482.47,12393.31,12482.47,50400],["2024-05-20",12616.21,12616.21,12393.31,12437.89,66100],["2024-05-21",12571.63,12571.63,12437.89,12482.47,69000],["2024-05-22",12482.47,12482.47,12304.15,12437.89,32400],["2024-05-23",12304.15,12527.05,12304.15,12527.05,49800],["2024-05-24",12527.05,12571.63,12393.31,12482.47,22200],["2024-05-27",12348.73,12482.47,12348.73,12482.47,33600],["2024-05-28",12482.47,12571.63,12437.89,12527.05,22100],["2024-05-29",12571.63,12571.63,12393.31,12393.31,23200],["2024-05-30",12393.31,12437.89,12304.15,12393.31,80300],["2024-05-31",12393.31,12527.05,12393.31,12482.47,70900],["2024-06-03",12482.47,12571.63,12437.89,12571.63,153200],["2024-06-04",12571.63,13017.44,12527.05,12794.53,94900],["2024-06-05",12839.11,12883.69,12571.63,12705.37,41200],["2024-06-06",12839.11,12839.11,12482.47,12482.47,38000],["2024-06-07",12437.89,12616.21,12437.89,12571.63,63700],["2024-06-10",12571.63,12616.21,12482.47,12527.05,39200],["2024-06-11",12527.05,12616.21,12527.05,12571.63,98700],["2024-06-12",12571.63,12616.21,12482.47,12616.21,60500],["2024-06-13",12616.21,12660.79,12571.63,12616.21,27800],["2024-06-14",12571.63,12616.21,12482.47,12482.47,76800],["2024-06-17",12437.89,12482.47,12348.73,12393.31,65300],["2024-06-18",12393.31,12482.47,12304.15,12437.89,74700],["2024-06-19",12437.89,12527.05,12393.31,12393.31,36600],["2024-06-20",12393.31,12571.63,12304.15,12482.47,29200],["2024-06-21",12527.05,12527.05,12393.31,12482.47,39300],["2024-06-24",12571.63,12749.95,12527.05,12660.79,234700],["2024-06-25",12705.37,12705.37,12482.47,12571.63,28700],["2024-06-26",12571.63,12571.63,12304.15,12393.31,116000],["2024-06-27",12393.31,12527.05,12348.73,12393.31,16700],["2024-06-28",12393.31,12437.89,12304.15,12348.73,45200],["2024-07-01",12437.89,12437.89,12304.15,12348.73,26600],["2024-07-02",12348.73,12437.89,12348.73,12437.89,4300],["2024-07-03",12571.63,12571.63,12304.15,12348.73,17200],["2024-07-04",12348.73,12393.31,12304.15,12348.73,41900],["2024-07-05",12393.31,12393.31,12304.15,12348.73,27700],["2024-07-08",12348.73,12393.31,12304.15,12348.73,25500],["2024-07-09",12348.73,12393.31,12304.15,12348.73,42000],["2024-07-10",12393.31,12393.31,12348.73,12348.73,19600],["2024-07-11",12348.73,12393.31,12304.15,12348.73,40700],["2024-07-12",12348.73,12393.31,12304.15,12393.31,28200],["2024-07-15",12393.31,12393.31,12259.57,12348.73,36200],["2024-07-16",12348.73,12393.31,12348.73,12348.73,29700],["2024-07-17",12348.73,12348.73,12259.57,12259.57,85600],["2024-07-18",12304.15,12304.15,12170.41,12259.57,37000],["2024-07-19",12214.99,12214.99,11858.35,12036.67,98400],["2024-07-22",12036.67,12036.67,11635.45,11724.61,37600],["2024-07-23",11992.09,11992.09,11680.03,11724.61,15200],["2024-07-24",11724.61,11724.61,11546.29,11724.61,27300],["2024-07-25",11680.03,11724.61,11680.03,11724.61,6100],["2024-07-26",11813.77,11813.77,11680.03,11724.61,34600],["2024-07-29",11724.61,11769.19,11680.03,11724.61,4000],["2024-07-30",11680.03,11769.19,11635.45,11635.45,14600],["2024-07-31",11769.19,11769.19,11680.03,11724.61,23000],["2024-08-01",11769.19,11813.77,11590.87,11635.45,20800],["2024-08-02",11590.87,11635.45,11546.29,11635.45,16000],["2024-08-05",11680.03,11680.03,11234.23,11234.23,25100],["2024-08-06",11234.23,11323.39,11145.06,11278.81,41200],["2024-08-07",11278.81,11457.13,11278.81,11367.97,7700],["2024-08-08",11412.55,11412.55,11234.23,11323.39,8100],["2024-08-09",11412.55,11412.55,11278.81,11412.55,8500],["2024-08-12",11412.55,11457.13,11323.39,11457.13,7100],["2024-08-13",11412.55,11457.13,11367.97,11412.55,12100],["2024-08-14",11412.55,11412.55,11234.23,11278.81,34700],["2024-08-15",11234.23,11278.81,11189.64,11234.23,20100],["2024-08-16",11234.23,11367.97,11234.23,11367.97,17600],["2024-08-19",11367.97,11501.71,11323.39,11412.55,13500],["2024-08-20",11323.39,11546.29,11323.39,11546.29,13900],["2024-08-21",11546.29,11546.29,11501.71,11546.29,3400],["2024-08-22",11590.87,11590.87,11457.13,11546.29,6700],["2024-08-23",11635.45,11635.45,11501.71,11501.71,4400],["2024-08-26",11590.87,11635.45,11457.13,11457.13,10000],["2024-08-27",11457.13,11546.29,11412.55,11501.71,9900],["2024-08-28",11501.71,11501.71,11412.55,11412.55,15700],["2024-08-29",11590.87,11590.87,11412.55,11457.13,1400],["2024-08-30",11501.71,11501.71,11457.13,11501.71,4800],["2024-09-04",11457.13,11501.71,11412.55,11457.13,8400],["2024-09-05",11501.71,11590.87,11501.71,11501.71,2000],["2024-09-06",11501.71,11501.71,11367.97,11367.97,10500],["2024-09-09",11501.71,11546.29,11367.97,11412.55,6400],["2024-09-10",11412.55,11457.13,11412.55,11412.55,2700],["2024-09-11",11546.29,11546.29,11412.55,11457.13,5000],["2024-09-12",11501.71,11501.71,11501.71,11501.71,500],["2024-09-13",11546.29,11546.29,11501.71,11546.29,1800],["2024-09-16",10833.0,11501.71,10833.0,11501.71,44500],["2024-09-17",11501.71,11546.29,11457.13,11546.29,10800],["2024-09-18",11546.29,11546.29,11367.97,11412.55,9700],["2024-09-19",11501.71,11546.29,11412.55,11546.29,9900],["2024-09-20",11546.29,11546.29,11367.97,11546.29,9600],["2024-09-23",11501.71,11680.03,11412.55,11590.87,12900],["2024-09-24",11635.45,11635.45,11635.45,11635.45,2500],["2024-09-25",11769.19,11769.19,11590.87,11590.87,6000],["2024-09-26",11769.19,11858.35,11546.29,11546.29,24300],["2024-09-27",11813.77,11902.93,11590.87,11724.61,11300],["2024-09-30",11724.61,11813.77,11590.87,11590.87,12300],["2024-10-01",11590.87,11813.77,11590.87,11724.61,38300],["2024-10-02",11635.45,11680.03,11590.87,11680.03,6700],["2024-10-03",11680.03,11769.19,11590.87,11724.61,74400],["2024-10-04",11590.87,11858.35,11590.87,11590.87,34700],["2024-10-07",11766.69,11766.69,11586.36,11721.61,28600],["2024-10-08",11811.77,11811.77,11541.28,11721.61,26100],["2024-10-09",11451.11,11721.61,11451.11,11676.53,10700],["2024-10-10",11631.44,11676.53,11451.11,11451.11,12300],["2024-10-11",11496.19,11676.53,11451.11,11586.36,14400],["2024-10-14",11586.36,11721.61,11541.28,11586.36,15200],["2024-10-15",11631.44,11676.53,11451.11,11451.11,24100],["2024-10-16",11541.28,11631.44,11360.94,11496.19,25700],["2024-10-17",11496.19,11541.28,11451.11,11541.28,16000],["2024-10-18",11541.28,11586.36,11496.19,11496.19,7900],["2024-10-21",11496.19,11541.28,11496.19,11496.19,6100],["2024-10-22",11451.11,11496.19,11360.94,11360.94,7700],["2024-10-23",11315.86,11451.11,11225.69,11225.69,25900],["2024-10-24",11406.03,11406.03,11090.44,11090.44,48300],["2024-10-25",11090.44,11180.61,11090.44,11090.44,78200],["2024-10-28",11135.53,11180.61,11045.36,11090.44,21200],["2024-10-29",11180.61,11180.61,11045.36,11090.44,21900],["2024-10-30",11090.44,11090.44,11045.36,11090.44,17000],["2024-10-31",11090.44,11090.44,11090.44,11090.44,14100],["2024-11-01",11090.44,11135.53,11045.36,11090.44,18100],["2024-11-04",11045.36,11225.69,10955.2,11135.53,49100],["2024-11-05",11090.44,11090.44,11000.28,11045.36,20600],["2024-11-06",11045.36,11135.53,10955.2,11045.36,21900],["2024-11-07",11045.36,11180.61,10910.11,11090.44,31800],["2024-11-08",11090.44,11090.44,10910.11,11000.28,15300],["2024-11-11",11000.28,11090.44,11000.28,11000.28,18800],["2024-11-12",11000.28,11135.53,10819.95,11000.28,59000],["2024-11-13",11000.28,11045.36,10955.2,11000.28,16200],["2024-11-14",11000.28,11000.28,10955.2,10955.2,7800],["2024-11-15",10955.2,10955.2,10865.03,10910.11,6000],["2024-11-18",10910.11,10955.2,10639.61,10865.03,17200],["2024-11-19",10819.95,10819.95,10504.36,10774.86,46700],["2024-11-20",10684.7,10684.7,10639.61,10639.61,20000],["2024-11-21",10639.61,10639.61,10549.45,10549.45,24200],["2024-11-22",10594.53,10594.53,10278.95,10278.95,83600],["2024-11-25",10278.95,10278.95,9737.95,10053.53,190800],["2024-11-26",10008.45,10053.53,9963.37,9963.37,18800],["2024-11-27",10324.03,10324.03,9918.28,10053.53,13300],["2024-11-28",10008.45,10098.62,10008.45,10053.53,10900],["2024-11-29",10053.53,10459.28,10053.53,10143.7,32700],["2024-12-02",10143.7,10324.03,10143.7,10233.87,14000],["2024-12-03",10369.11,10369.11,10233.87,10278.95,18300],["2024-12-04",10278.95,10324.03,10233.87,10324.03,8800],["2024-12-05",10278.95,10459.28,10143.7,10369.11,10000],["2024-12-06",10369.11,10504.36,10369.11,10414.2,5600],["2024-12-09",10639.61,10639.61,10369.11,10504.36,8700],["2024-12-10",10459.28,10549.45,10369.11,10549.45,10000],["2024-12-11",10549.45,10549.45,10414.2,10504.36,12700],["2024-12-12",10504.36,10549.45,10369.11,10459.28,23200],["2024-12-13",10549.45,10594.53,10504.36,10504.36,10000],["2024-12-16",10549.45,10594.53,10549.45,10549.45,4500],["2024-12-17",10639.61,10684.7,10639.61,10684.7,12900],["2024-12-18",10684.7,10774.86,10684.7,10774.86,14700],["2024-12-19",10278.95,10774.86,10278.95,10729.78,11800],["2024-12-20",10729.78,10774.86,10639.61,10774.86,9100],["2024-12-23",10774.86,10865.03,10774.86,10819.95,9300],["2024-12-24",10955.2,10955.2,10549.45,10819.95,15800],["2024-12-25",10819.95,10819.95,10639.61,10819.95,11900],["2024-12-26",10819.95,10819.95,10639.61,10729.78,2800],["2024-12-27",10684.7,10819.95,10684.7,10819.95,3300],["2024-12-30",10819.95,10819.95,10774.86,10819.95,7000],["2024-12-31",10819.95,10865.03,10819.95,10819.95,2500],["2025-01-02",10865.03,10865.03,10774.86,10819.95,7000],["2025-01-03",10819.95,10819.95,10774.86,10819.95,5000],["2025-01-06",10819.95,11000.28,10774.86,10819.95,6500],["2025-01-07",10774.86,10774.86,10459.28,10639.61,22100],["2025-01-08",10639.61,10684.7,10549.45,10684.7,8100],["2025-01-09",10865.03,10865.03,10639.61,10819.95,6600],["2025-01-10",10729.78,10819.95,10729.78,10729.78,1100],["2025-01-13",10729.78,10819.95,10729.78,10819.95,20900],["2025-01-14",10819.95,10819.95,10504.36,10819.95,4400],["2025-01-15",10639.61,10774.86,10639.61,10774.86,10300],["2025-01-16",10819.95,10819.95,10639.61,10684.7,3800],["2025-01-17",10729.78,10729.78,10684.7,10729.78,3100],["2025-01-20",10729.78,10819.95,10729.78,10774.86,2700],["2025-01-21",10774.86,10819.95,10729.78,10819.95,19200],["2025-01-22",10774.86,10774.86,10729.78,10729.78,2300],["2025-01-23",10729.78,10729.78,10639.61,10729.78,8300],["2025-01-24",10684.7,10819.95,10684.7,10729.78,3900],["2025-02-03",10819.95,10819.95,10639.61,10684.7,10700],["2025-02-04",10729.78,10819.95,10459.28,10774.86,15800],["2025-02-05",10819.95,10865.03,10774.86,10819.95,17200],["2025-02-06",10819.95,10819.95,10684.7,10684.7,17000],["2025-02-07",10774.86,10774.86,10729.78,10729.78,2700],["2025-02-10",10774.86,10774.86,10639.61,10684.7,21600],["2025-02-11",10729.78,10729.78,10639.61,10729.78,6700],["2025-02-12",10684.7,10774.86,10639.61,10729.78,5700],["2025-02-13",10729.78,10774.86,10684.7,10774.86,14700],["2025-02-14",10819.95,11406.03,10819.95,11090.44,46800],["2025-02-17",11180.61,11180.61,11000.28,11090.44,14000],["2025-02-18",11090.44,11180.61,11045.36,11090.44,28800],["2025-02-19",11180.61,11180.61,11045.36,11045.36,8600],["2025-02-20",11180.61,11180.61,11045.36,11045.36,10500],["2025-02-21",11090.44,11090.44,10955.2,10955.2,11800],["2025-02-24",10955.2,11000.28,10819.95,11000.28,20200],["2025-02-25",11000.28,11000.28,10955.2,11000.28,14300],["2025-02-26",11000.28,11090.44,10910.11,10955.2,19800],["2025-02-27",11000.28,11135.53,10955.2,11045.36,25600],["2025-02-28",11045.36,11090.44,11000.28,11045.36,11200],["2025-03-03",11090.44,11135.53,11000.28,11090.44,31700],["2025-03-04",11000.28,11045.36,11000.28,11000.28,8900],["2025-03-05",11090.44,11180.61,11000.28,11180.61,17800],["2025-03-06",11180.61,11180.61,11045.36,11135.53,9600],["2025-03-07",11135.53,11135.53,11000.28,11090.44,20600],["2025-03-10",11270.78,11270.78,11000.28,11000.28,13900],["2025-03-11",10955.2,11045.36,10865.03,11045.36,18100],["2025-03-12",11045.36,11045.36,10955.2,11000.28,31800],["2025-03-13",11045.36,11090.44,10955.2,11000.28,23700],["2025-03-14",11000.28,11000.28,10910.11,11000.28,9200],["2025-03-17",11000.28,11000.28,11000.28,11000.28,1800],["2025-03-18",11090.44,11135.53,11000.28,11090.44,6200],["2025-03-19",11090.44,11090.44,11045.36,11045.36,4300],["2025-03-20",11090.44,11090.44,10955.2,11000.28,14600],["2025-03-21",11000.28,11000.28,10955.2,11000.28,8700],["2025-03-24",11000.28,11000.28,10865.03,10955.2,29800],["2025-03-25",10955.2,11000.28,10910.11,10910.11,20800],["2025-03-26",10910.11,11045.36,10910.11,10955.2,1300],["2025-03-27",10955.2,11045.36,10819.95,11000.28,15400],["2025-03-28",11000.28,11045.36,10955.2,11045.36,3300],["2025-03-31",11090.44,11090.44,11000.28,11000.28,14600],["2025-04-01",11000.28,11045.36,10955.2,10955.2,7900],["2025-04-02",11045.36,11045.36,10955.2,10955.2,5700],["2025-04-03",10910.11,10910.11,10188.78,10324.03,50000],["2025-04-04",9737.95,10639.61,9602.7,10639.61,54500],["2025-04-08",10459.28,10459.28,9918.28,9918.28,59000],["2025-04-09",9737.95,9918.28,9692.87,9828.12,30900],["2025-04-10",10504.36,10504.36,10459.28,10504.36,132200],["2025-04-11",10729.78,10729.78,10278.95,10639.61,21400],["2025-04-14",10639.61,10774.86,10278.95,10639.61,4400],["2025-04-15",10639.61,10639.61,10459.28,10504.36,34900],["2025-04-16",10549.45,10549.45,10369.11,10459.28,5300],["2025-04-17",10504.36,10549.45,10369.11,10459.28,9500],["2025-04-18",10549.45,10729.78,10549.45,10684.7,11800],["2025-04-21",10684.7,10819.95,10549.45,10549.45,7400],["2025-04-22",10639.61,10639.61,9828.12,10008.45,49800],["2025-04-23",10459.28,10504.36,10278.95,10459.28,13500],["2025-04-24",10459.28,10729.78,10459.28,10459.28,17300],["2025-04-25",10594.53,10594.53,10459.28,10459.28,8500],["2025-04-28",10684.7,10684.7,10504.36,10504.36,3800],["2025-04-29",10549.45,10684.7,10549.45,10549.45,12500],["2025-05-05",10594.53,10684.7,10549.45,10594.53,29100],["2025-05-06",10639.61,10910.11,10639.61,10819.95,37500],["2025-05-07",10819.95,10910.11,10729.78,10819.95,26300],["2025-05-08",11090.44,11090.44,10774.86,10819.95,14100],["2025-05-09",10819.95,10910.11,10819.95,10910.11,17300],["2025-05-12",11000.28,11090.44,10910.11,11000.28,26500],["2025-05-13",11000.28,11090.44,10865.03,11045.36,8000],["2025-05-14",11045.36,11090.44,10865.03,10910.11,12200],["2025-05-15",10910.11,11090.44,10910.11,10955.2,7200],["2025-05-16",11000.28,11045.36,10955.2,10955.2,13900],["2025-05-19",10910.11,11000.28,10910.11,10910.11,2500],["2025-05-20",10865.03,10910.11,10774.86,10819.95,47200],["2025-05-21",10774.86,10910.11,10684.7,10729.78,15800],["2025-05-22",10819.95,10819.95,10729.78,10819.95,12600],["2025-05-23",10369.11,10865.03,10369.11,10504.36,37400],["2025-05-26",11000.28,11000.28,10774.86,10910.11,1500],["2025-05-27",10910.11,10955.2,10865.03,10910.11,25200],["2025-05-28",10910.11,11000.28,10729.78,10819.95,30600],["2025-05-29",10819.95,10910.11,10819.95,10819.95,5200],["2025-05-30",10955.2,10955.2,10774.86,10910.11,5500],["2025-06-02",10910.11,10910.11,10819.95,10865.03,2400],["2025-06-03",10819.95,10865.03,10774.86,10774.86,31300],["2025-06-04",10774.86,10865.03,10774.86,10819.95,23400],["2025-06-05",10819.95,10819.95,10774.86,10774.86,10600],["2025-06-06",10774.86,10819.95,10774.86,10819.95,5100],["2025-06-09",10819.95,10819.95,10774.86,10774.86,8200],["2025-06-10",10774.86,10819.95,10774.86,10819.95,19500],["2025-06-11",10774.86,10819.95,10774.86,10819.95,8600],["2025-06-12",10774.86,10865.03,10774.86,10819.95,17600],["2025-06-13",10819.95,10819.95,10774.86,10819.95,20700],["2025-06-16",10774.86,10819.95,10774.86,10819.95,13600],["2025-06-17",10774.86,10819.95,10774.86,10774.86,19900],["2025-06-18",10774.86,10819.95,10774.86,10774.86,20000],["2025-06-19",10774.86,10819.95,10774.86,10819.95,13500],["2025-06-20",10819.95,10819.95,10819.95,10819.95,6500],["2025-06-23",10729.78,10774.86,10549.45,10774.86,12200],["2025-06-24",10774.86,10819.95,10774.86,10774.86,5900],["2025-06-25",10774.86,10774.86,10729.78,10729.78,2100],["2025-06-26",10774.86,10819.95,10684.7,10819.95,17600],["2025-06-27",10819.95,10819.95,10729.78,10774.86,4600],["2025-06-30",10729.78,10774.86,10684.7,10774.86,16300],["2025-07-01",10774.86,10819.95,10774.86,10774.86,22400],["2025-07-02",10684.7,10774.86,10684.7,10774.86,11500],["2025-07-03",10729.78,10774.86,10684.7,10774.86,24800],["2025-07-04",10729.78,10774.86,10729.78,10774.86,5200],["2025-07-07",10729.78,10819.95,10729.78,10819.95,18100],["2025-07-08",10819.95,10865.03,10774.86,10819.95,25600],["2025-07-09",10774.86,10819.95,10774.86,10819.95,18400],["2025-07-10",10819.95,10910.11,10774.86,10819.95,35400],["2025-07-11",10819.95,10819.95,10774.86,10819.95,8400],["2025-07-14",10819.95,10865.03,10684.7,10819.95,13300],["2025-07-15",10819.95,10819.95,10774.86,10819.95,8400],["2025-07-16",10819.95,10819.95,10729.78,10774.86,17000],["2025-07-17",10774.86,10819.95,10729.78,10774.86,29000],["2025-07-18",10729.78,10774.86,10729.78,10774.86,16700],["2025-07-21",10819.95,10819.95,10729.78,10819.95,14100],["2025-07-22",10819.95,10819.95,10684.7,10729.78,9800],["2025-07-23",10729.78,10729.78,10684.7,10684.7,23600],["2025-07-24",10729.78,10729.78,10639.61,10639.61,28800],["2025-07-25",10639.61,10729.78,10549.45,10594.53,43000],["2025-07-28",10594.53,10639.61,10549.45,10639.61,41500],["2025-07-29",10729.78,10729.78,10504.36,10594.53,36100],["2025-07-30",10594.53,10594.53,10504.36,10594.53,51500],["2025-07-31",10594.53,10594.53,10504.36,10594.53,44200],["2025-08-01",10594.53,10594.53,10459.28,10459.28,44500],["2025-08-04",10459.28,10459.28,10278.95,10414.2,75800],["2025-08-05",10459.28,10459.28,9692.87,10369.11,100200],["2025-08-06",10278.95,10414.2,10233.87,10233.87,69000],["2025-08-07",10278.95,10369.11,10233.87,10324.03,35800],["2025-08-08",10414.2,10414.2,10278.95,10324.03,11000],["2025-08-11",10324.03,10414.2,10324.03,10414.2,18900],["2025-08-12",10459.28,10459.28,10324.03,10369.11,17300],["2025-08-13",10369.11,10459.28,10324.03,10324.03,33900],["2025-08-14",10324.03,10414.2,10188.78,10369.11,36600],["2025-08-15",10369.11,10369.11,10143.7,10233.87,54200],["2025-08-18",10278.95,10324.03,10233.87,10278.95,48700],["2025-08-19",10188.78,10233.87,10143.7,10188.78,271600],["2025-08-20",10233.87,10233.87,10053.53,10098.62,120100],["2025-08-21",10143.7,10143.7,10053.53,10098.62,94000],["2025-08-22",10053.53,10098.62,9918.28,10008.45,53000],["2025-08-25",10008.45,10098.62,9918.28,9963.37,94900],["2025-08-26",10098.62,10098.62,9918.28,9963.37,113800],["2025-08-27",10008.45,10008.45,9873.2,9873.2,65300],["2025-08-28",9828.12,9918.28,9828.12,9873.2,107900],["2025-08-29",9918.28,9918.28,9873.2,9873.2,43700],["2025-09-03",9963.37,10008.45,9873.2,9918.28,36100],["2025-09-04",9918.28,10188.78,9918.28,10188.78,43200],["2025-09-05",10278.95,10278.95,10053.53,10098.62,14400],["2025-09-08",10098.62,10278.95,10098.62,10233.87,36700],["2025-09-09",10143.7,10188.78,10098.62,10098.62,11800],["2025-09-10",10143.7,10143.7,10053.53,10098.62,11200],["2025-09-11",10098.62,10098.62,10008.45,10098.62,31000],["2025-09-12",10053.53,10098.62,9963.37,10053.53,26600],["2025-09-15",10098.62,10143.7,10053.53,10098.62,72100],["2025-09-16",10098.62,10188.78,10098.62,10098.62,26500],["2025-09-17",10143.7,10143.7,10008.45,10098.62,10900],["2025-09-18",10053.53,10053.53,9963.37,9963.37,37500],["2025-09-19",10008.45,10098.62,9963.37,9963.37,33700],["2025-09-22",9963.37,10098.62,9918.28,9918.28,30100],["2025-09-23",9918.28,9963.37,9783.03,9828.12,43800],["2025-09-24",9873.2,9873.2,9783.03,9873.2,39100],["2025-09-25",9873.2,9918.28,9873.2,9918.28,19000],["2025-09-26",9918.28,9918.28,9828.12,9828.12,15100],["2025-09-29",9828.12,9873.2,9828.12,9828.12,4500],["2025-09-30",9828.12,9873.2,9783.03,9828.12,11200],["2025-10-01",9828.12,9828.12,9783.03,9828.12,8000],["2025-10-02",9828.12,9828.12,9737.95,9737.95,18900],["2025-10-03",9828.12,9828.12,9737.95,9737.95,10400],["2025-10-06",9737.95,9828.12,9737.95,9737.95,15200],["2025-10-07",9737.95,9783.03,9737.95,9737.95,4300],["2025-10-08",9828.12,9828.12,9692.87,9783.03,21600],["2025-10-09",9783.03,9783.03,9692.87,9783.03,10100],["2025-10-10",9737.95,9737.95,9512.54,9557.62,156800],["2025-10-13",9557.62,9602.7,9512.54,9602.7,20800],["2025-10-14",9557.62,9557.62,9467.45,9467.45,19300],["2025-10-15",9422.37,9512.54,9016.62,9332.2,21500],["2025-10-16",9422.37,9467.45,9422.37,9467.45,2000],["2025-10-17",9557.62,9692.87,9557.62,9557.62,2800],["2025-10-20",9467.45,9467.45,9016.62,9196.95,23600],["2025-10-21",9287.12,9332.2,9016.62,9287.12,19000],["2025-10-22",9196.95,9287.12,9151.87,9196.95,6700],["2025-10-23",9287.12,9287.12,9151.87,9196.95,18800],["2025-10-24",9242.04,9242.04,9151.87,9151.87,16500],["2025-10-27",9196.95,9196.95,9106.79,9196.95,10700],["2025-10-28",9151.87,9196.95,9151.87,9151.87,8200],["2025-10-29",9196.95,9196.95,9016.62,9106.79,99000],["2025-10-30",9106.79,9106.79,9016.62,9106.79,66900],["2025-10-31",9016.62,9151.87,9016.62,9016.62,40700],["2025-11-03",9016.62,9061.7,9007.61,9016.62,34500],["2025-11-04",9061.7,9061.7,8971.54,9016.62,22700],["2025-11-05",9016.62,9016.62,8980.56,9016.62,9500],["2025-11-06",8998.59,9061.7,8998.59,9016.62,30100],["2025-11-07",9016.62,9151.87,9007.61,9016.62,114500],["2025-11-10",9016.62,9106.79,9016.62,9106.79,22900],["2025-11-11",9106.79,9151.87,9016.62,9061.7,103800],["2025-11-12",9016.62,9106.79,9016.62,9061.7,38900],["2025-11-13",9061.7,9106.79,9016.62,9016.62,56400],["2025-11-14",9016.62,9016.62,8971.54,9016.62,48500],["2025-11-17",9016.62,9016.62,8971.54,9016.62,39100],["2025-11-18",9016.62,9061.7,8971.54,9016.62,59600],["2025-11-19",8863.34,9016.62,8863.34,9016.62,114300],["2025-11-20",9061.7,9151.87,9061.7,9106.79,331900],["2025-11-21",9106.79,9151.87,8989.57,9016.62,48000],["2025-11-24",9128.51,9156.49,8391.89,9072.57,136400],["2025-11-25",9081.89,9081.89,8997.97,9044.59,19600],["2025-11-26",9007.3,9053.92,8951.35,9007.3,52500],["2025-11-27",9016.62,9016.62,8960.68,8997.97,18400],["2025-11-28",8997.97,9007.3,8979.32,8979.32,9800],["2025-12-01",8960.68,8970.0,8867.43,8867.43,25600],["2025-12-02",8876.76,8942.03,8858.11,8858.11,20100],["2025-12-03",8867.43,8904.73,8867.43,8876.76,26300],["2025-12-04",8895.41,8904.73,8876.76,8886.08,12600],["2025-12-05",8886.08,8895.41,8848.78,8867.43,12300],["2025-12-08",8876.76,8876.76,8858.11,8858.11,22400],["2025-12-09",8858.11,8858.11,8764.86,8820.81,16200],["2025-12-10",8764.86,8774.19,8671.62,8718.24,31200],["2025-12-11",8718.24,8718.24,8652.97,8718.24,29200],["2025-12-12",8708.92,8708.92,8587.7,8597.03,20900],["2025-12-15",8485.14,8578.38,8391.89,8391.89,46000],["2025-12-16",8410.54,8569.05,8363.92,8391.89,33900],["2025-12-17",8391.89,8485.14,8382.57,8391.89,41500],["2025-12-18",8391.89,8391.89,8391.89,8391.89,20000],["2025-12-19",8373.24,8391.89,8373.24,8382.57,15000],["2025-12-22",8466.49,8960.68,8391.89,8652.97,66200],["2025-12-23",8904.73,8904.73,8578.38,8671.62,27700],["2025-12-24",8671.62,8671.62,8382.57,8485.14,25800],["2025-12-25",8485.14,8485.14,8373.24,8485.14,40100],["2025-12-26",8438.51,8438.51,8345.27,8345.27,35600],["2025-12-29",8541.08,8541.08,8354.59,8382.57,7500],["2025-12-30",8503.78,8503.78,8345.27,8363.92,17600],["2025-12-31",8391.89,8391.89,8363.92,8382.57,4800],["2026-01-05",8345.27,8391.89,8335.95,8382.57,15200],["2026-01-06",8382.57,8391.89,8345.27,8354.59,7700],["2026-01-07",8354.59,8382.57,8205.41,8298.65,100600],["2026-01-08",8280.0,8298.65,8158.78,8205.41,128100],["2026-01-09",8205.41,8289.32,8158.78,8186.76,60400],["2026-01-12",8186.76,8205.41,8084.19,8186.76,88700],["2026-01-13",8196.08,8205.41,8093.51,8112.16,139100],["2026-01-14",8158.78,8252.03,7944.32,8028.24,272100],["2026-01-15",7962.97,8196.08,7953.65,8018.92,93600],["2026-01-16",8065.54,8112.16,7953.65,8112.16,144800],["2026-01-19",8112.16,8112.16,7962.97,8074.86,212800],["2026-01-20",8074.86,8074.86,7953.65,8009.59,196700],["2026-01-21",8000.27,8000.27,7832.43,7925.68,149400],["2026-01-22",7879.05,7925.68,7823.11,7925.68,330800],["2026-01-23",7925.68,7925.68,7645.95,7748.51,128200],["2026-01-26",7757.84,7832.43,7655.27,7720.54,142100],["2026-01-27",7785.81,7785.81,7645.95,7692.57,130400],["2026-01-28",7692.57,7692.57,7459.46,7580.68,275400],["2026-01-29",7552.7,7580.68,7459.46,7571.35,805000],["2026-01-30",7580.68,7599.32,7478.11,7534.05,53300],["2026-02-02",7534.05,7645.95,7468.78,7468.78,135900],["2026-02-03",7506.08,7580.68,7506.08,7580.68,17900],["2026-02-04",7590.0,7925.68,7552.7,7711.22,132600],["2026-02-05",7832.43,7832.43,7627.3,7627.3,42900],["2026-02-06",7739.19,7739.19,7552.7,7552.7,18300],["2026-02-09",7552.7,7645.95,7534.05,7627.3,52400],["2026-02-10",7627.3,7627.3,7543.38,7617.97,46600],["2026-02-11",7627.3,7645.95,7617.97,7636.62,36000],["2026-02-12",7636.62,7655.27,7571.35,7655.27,38500],["2026-02-13",7683.24,7739.19,7683.24,7739.19,16300],["2026-02-23",7739.19,8252.03,7739.19,8074.86,174500],["2026-02-24",8093.51,8093.51,7832.43,8018.92,132500],["2026-02-25",8112.16,8112.16,7832.43,7832.43,52100],["2026-02-26",7841.76,7925.68,7832.43,7851.08,62500],["2026-02-27",7851.08,7851.08,7804.46,7804.46,72800],["2026-03-02",7832.43,8130.81,7739.19,8084.19,142900],["2026-03-03",8112.16,8130.81,7925.68,8046.89,158900],["2026-03-04",8046.89,8046.89,7785.81,7907.03,194100],["2026-03-05",7907.03,7925.68,7879.05,7888.38,32400],["2026-03-06",7879.05,7879.05,7795.14,7832.43,49600],["2026-03-09",7739.19,7739.19,7422.16,7422.16,109900],["2026-03-10",7459.46,7935.0,7459.46,7935.0,49000],["2026-03-11",8112.16,8112.16,7739.19,7925.68,44000],["2026-03-12",7832.43,7832.43,7655.27,7655.27,34800],["2026-03-13",7655.27,8158.78,7655.27,7832.43,269400],["2026-03-16",7860.41,7925.68,7832.43,7832.43,35600],["2026-03-17",8000.27,8000.27,7851.08,7879.05,32500],["2026-03-18",7879.05,7925.68,7832.43,7925.68,20500],["2026-03-19",7879.05,7925.68,7655.27,7888.38,24800],["2026-03-20",7888.38,8158.78,7888.38,8000.27,100600],["2026-03-23",8000.27,8186.76,7860.41,7869.73,127200],["2026-03-24",7925.68,7925.68,7757.84,7879.05,36300],["2026-03-25",8018.92,8018.92,7888.38,7925.68,265100],["2026-03-26",8065.54,8065.54,7925.68,8018.92,47800],["2026-03-27",8018.92,8056.22,7879.05,7925.68,95400],["2026-03-30",7879.05,8009.59,7879.05,7962.97,41300],["2026-03-31",7962.97,7962.97,7888.38,7916.35,44600],["2026-04-01",7925.68,7935.0,7897.7,7897.7,48400],["2026-04-02",7907.03,7972.3,7832.43,7907.03,44600],["2026-04-03",7925.68,7925.68,7832.43,7879.05,26100],["2026-04-06",7879.05,7879.05,7748.51,7785.81,32800],["2026-04-07",7860.41,7860.41,7748.51,7748.51,26000],["2026-04-08",7757.84,7879.05,7757.84,7869.73,31900],["2026-04-09",7925.68,7925.68,7804.46,7869.73,15800],["2026-04-10",7869.73,7925.68,7795.14,7925.68,71500],["2026-04-13",7925.68,7935.0,7804.46,7813.78,19700],["2026-04-14",7907.03,7907.03,7804.46,7832.43,18600],["2026-04-15",7879.05,7888.38,7832.43,7888.38,12500],["2026-04-16",7925.68,7925.68,7804.46,7832.43,17500],["2026-04-17",7785.81,7879.05,7785.81,7832.43,18400],["2026-04-20",7916.35,7916.35,7785.81,7832.43,21600],["2026-04-21",7879.05,7916.35,7832.43,7869.73,43600],["2026-04-22",7832.43,7869.73,7813.78,7860.41,18300],["2026-04-23",7879.05,7907.03,7804.46,7804.46,40100],["2026-04-24",7832.43,7832.43,7776.49,7823.11,32000],["2026-04-28",7832.43,7832.43,7804.46,7832.43,12300],["2026-04-29",7832.43,7925.68,7804.46,7804.46,30900],["2026-05-04",7804.46,7869.73,7804.46,7869.73,20600],["2026-05-05",7879.05,7879.05,7804.46,7851.08,9600],["2026-05-06",7804.46,7888.38,7804.46,7804.46,30100],["2026-05-07",7879.05,7888.38,7776.49,7823.11,76900],["2026-05-08",7823.11,7879.05,7785.81,7823.11,21800],["2026-05-11",7860.41,7860.41,7776.49,7832.43,16400],["2026-05-12",7832.43,7832.43,7748.51,7832.43,17700],["2026-05-13",7823.11,7841.76,7776.49,7841.76,4800],["2026-05-14",7832.43,7869.73,7785.81,7841.76,40500],["2026-05-15",7841.76,7916.35,7813.78,7851.08,32800],["2026-05-18",7860.41,7879.05,7804.46,7869.73,20500],["2026-05-19",7823.11,7832.43,7804.46,7804.46,22100],["2026-05-20",7804.46,7804.46,7748.51,7767.16,69400],["2026-05-21",7776.49,7785.81,7701.89,7785.81,48400],["2026-05-22",7757.84,7785.81,7739.19,7776.49,30800],["2026-05-25",7767.16,7832.43,7767.16,7767.16,18300],["2026-05-26",7851.08,7851.08,7767.16,7767.16,7700],["2026-05-27",7748.51,7832.43,7748.51,7776.49,42000],["2026-05-28",7832.43,7869.73,7776.49,7832.43,81900],["2026-05-29",7851.08,7851.08,7804.46,7813.78,11300],["2026-06-01",7813.78,7823.11,7785.81,7823.11,13500],["2026-06-02",7757.84,7879.05,7739.19,7813.78,25300],["2026-06-03",7813.78,7813.78,7739.19,7795.14,23800],["2026-06-04",7767.16,7832.43,7767.16,7813.78,10300],["2026-06-05",7748.51,7813.78,7748.51,7757.84,19900],["2026-06-08",7776.49,7776.49,7748.51,7757.84,10300],["2026-06-09",7832.43,7832.43,7720.54,7739.19,19100],["2026-06-10",7748.51,7785.81,7729.86,7776.49,58100],["2026-06-11",7776.49,7776.49,7739.19,7776.49,18100],["2026-06-12",7748.51,7785.81,7748.51,7767.16,3400],["2026-06-15",7739.19,7767.16,7739.19,7767.16,8800],["2026-06-16",7767.16,7767.16,7729.86,7767.16,11500],["2026-06-17",7832.43,7832.43,7729.86,7748.51,9500],["2026-06-18",7739.19,7748.51,7729.86,7729.86,26200],["2026-06-19",7729.86,7739.19,7701.89,7729.86,16400],["2026-06-22",7720.54,7813.78,7720.54,7795.14,6900],["2026-06-23",7795.14,7795.14,7711.22,7785.81,72000],["2026-06-24",7739.19,7785.81,7739.19,7785.81,8500],["2026-06-25",7748.51,7748.51,7739.19,7739.19,6900],["2026-06-26",7739.19,7739.19,7692.57,7729.86,20700],["2026-06-29",7729.86,7739.19,7729.86,7729.86,4800],["2026-06-30",7729.86,7739.19,7692.57,7711.22,19100],["2026-07-01",7711.22,7767.16,7711.22,7720.54,4500],["2026-07-02",7729.86,7767.16,7711.22,7739.19,27900],["2026-07-03",7701.89,7739.19,7692.57,7739.19,3000],["2026-07-06",7720.54,7739.19,7701.89,7701.89,9000],["2026-07-07",7673.92,7739.19,7636.62,7720.54,62200],["2026-07-08",7720.54,7720.54,7645.95,7664.59,5100],["2026-07-09",7664.59,7683.24,7655.27,7683.24,5000],["2026-07-10",7683.24,7683.24,7636.62,7645.95,50500],["2026-07-13",7552.7,7645.95,7552.7,7617.97,2700],["2026-07-14",7617.97,7692.57,7617.97,7617.97,8800],["2026-07-15",7599.32,7599.32,7459.46,7552.7,8600],["2026-07-16",7627.3,7627.3,7272.97,7412.84,37500],["2026-07-17",7412.84,7459.46,7384.86,7384.86,1400],["2026-07-20",7459.46,7459.46,7272.97,7366.22,19900],["2026-07-21",7701.89,7701.89,7319.59,7366.22,8700],["2026-07-22",7366.22,7366.22,7272.97,7272.97,19300],["2026-07-23",7272.97,7319.59,7179.73,7272.97,28300],["2026-07-24",7552.7,7552.7,7254.32,7272.97,3100],["2026-07-27",7263.65,7459.46,7254.32,7254.32,10800],["2026-07-28",7179.73,7245.0,6955.95,7207.7,37300],["2026-07-29",7207.7,7272.97,6993.24,7179.73,85400],["2026-07-30",7179.73,7179.73,6993.24,7161.08,64000],["2026-07-31",7226.35,7226.35,6993.24,7133.11,58300],["2026-08-03",7067.84,7067.84,6983.92,6993.24,118900],["2026-08-04",6993.24,7067.84,6965.27,7002.57,62800],["2026-08-05",6993.24,7067.84,6909.32,6946.62,46400],["2026-08-06",7086.49,7086.49,6900.0,6909.32,19600],["2026-08-07",6909.32,6965.27,6900.0,6909.32,15000],["2026-08-10",6900.0,6974.59,6853.38,6937.3,51400],["2026-08-11",6937.3,6993.24,6927.97,6946.62,28500],["2026-08-12",6946.62,6946.62,6881.35,6927.97,48400],["2026-08-13",6927.97,6946.62,6900.0,6909.32,30900],["2026-08-14",6900.0,6983.92,6881.35,6909.32,69100],["2026-08-17",6937.3,6965.27,6900.0,6965.27,25200],["2026-08-18",6965.27,6965.27,6918.65,6918.65,4600],["2026-08-19",6965.27,6993.24,6853.38,6853.38,8500],["2026-08-20",6974.59,6974.59,6806.76,6890.68,14200],["2026-08-21",6890.68,6900.0,6881.35,6881.35,9300],["2026-08-24",6946.62,6993.24,6900.0,6900.0,16700],["2026-08-25",6900.0,6909.32,6890.68,6890.68,33200],["2026-08-26",6881.35,6900.0,6881.35,6900.0,79000],["2026-08-27",6900.0,6927.97,6900.0,6900.0,5300],["2026-08-28",6900.0,6900.0,6881.35,6890.68,27200],["2026-09-03",6890.68,6937.3,6872.03,6937.3,17700],["2026-09-04",6937.3,6937.3,6806.76,6806.76,28100],["2026-09-07",6788.11,6881.35,6788.11,6881.35,22900],["2026-09-08",6900.0,6900.0,6853.38,6853.38,5800],["2026-09-09",6853.38,6872.03,6816.08,6816.08,6500],["2026-09-10",6610.95,6816.08,6610.95,6713.51,37800],["2026-09-11",6666.89,6769.46,6666.89,6713.51,135000],["2026-09-14",6713.51,6713.51,6666.89,6676.22,144300],["2026-09-15",6676.22,6816.08,6676.22,6788.11,63300],["2026-09-16",6788.11,6788.11,6666.89,6666.89,15600],["2026-09-17",6694.86,6760.14,6685.54,6741.49,4000],["2026-09-18",6713.51,6788.11,6713.51,6760.14,14800],["2026-09-21",6760.14,6760.14,6713.51,6713.51,14600],["2026-09-22",6797.43,6797.43,6713.51,6778.78,40300],["2026-09-23",6788.11,6806.76,6778.78,6778.78,6900],["2026-09-24",6778.78,6816.08,6760.14,6769.46,29700],["2026-09-25",6769.46,6769.46,6732.16,6741.49,31400],["2026-09-28",6769.46,7002.57,6713.51,6890.68,20400],["2026-09-29",6806.76,6890.68,6806.76,6825.41,10900],["2026-09-30",6825.41,6834.73,6806.76,6806.76,43100],["2026-10-01",6853.38,6900.0,6788.11,6797.43,4400],["2026-10-02",6853.38,6853.38,6778.78,6797.43,15300],["2026-10-05",6788.11,6918.65,6788.11,6918.65,39700],["2026-10-06",6918.65,6946.62,6872.03,6937.3,39300],["2026-10-07",6946.62,6946.62,6872.03,6900.0,34200],["2026-10-08",6862.7,6946.62,6862.7,6900.0,50600],["2026-10-09",6950.0,7060.0,6900.0,6920.0,20800],["2026-10-12",6920.0,6920.0,6500.0,6720.0,18100]]}