{"sym":"C47","index":false,"bars":[["2011-03-30",2681.71,2681.71,2346.49,2497.34,87620],["2011-03-31",2614.66,2614.66,2497.34,2547.62,28820],["2011-04-01",2547.62,2597.9,2547.62,2547.62,26730],["2011-04-04",2564.38,2581.14,2514.1,2514.1,15180],["2011-04-05",2581.14,2581.14,2396.78,2396.78,52410],["2011-04-06",2430.3,2514.1,2363.25,2514.1,39100],["2011-04-07",2514.1,2514.1,2430.3,2430.3,11020],["2011-04-08",2413.54,2430.3,2380.02,2380.02,33250],["2011-04-13",2279.45,2396.78,2279.45,2279.45,17930],["2011-04-14",2229.17,2346.49,2178.89,2229.17,25100],["2011-04-15",2262.69,2279.45,2195.65,2279.45,22140],["2011-04-18",2329.73,2329.73,2178.89,2212.41,188250],["2011-04-19",2212.41,2212.41,2111.84,2111.84,14000],["2011-04-20",2128.61,2212.41,2128.61,2212.41,22130],["2011-04-21",2296.21,2296.21,2195.65,2229.17,17990],["2011-04-22",2145.37,2145.37,2145.37,2145.37,5000],["2011-04-25",2212.41,2245.93,2178.89,2178.89,5190],["2011-04-26",2111.84,2178.89,2111.84,2162.13,12190],["2011-04-27",2111.84,2111.84,2061.56,2061.56,14310],["2011-04-28",1977.76,1994.52,1977.76,1994.52,10020],["2011-04-29",2011.28,2061.56,2011.28,2011.28,4080],["2011-05-04",2111.84,2111.84,2011.28,2095.08,2700],["2011-05-05",2044.8,2095.08,2044.8,2095.08,4910],["2011-05-06",2061.56,2061.56,2061.56,2061.56,3400],["2011-05-09",2061.56,2061.56,2061.56,2061.56,100],["2011-05-10",2078.32,2128.61,2078.32,2128.61,5520],["2011-05-11",2095.08,2095.08,2078.32,2078.32,4000],["2011-05-12",2095.08,2145.37,2078.32,2145.37,8140],["2011-05-13",2095.08,2095.08,2044.8,2095.08,24000],["2011-05-16",2044.8,2044.8,2044.8,2044.8,10000],["2011-05-17",2044.8,2044.8,1994.52,2011.28,7370],["2011-05-18",2078.32,2111.84,2078.32,2111.84,16960],["2011-05-19",2212.41,2212.41,2111.84,2145.37,51290],["2011-05-20",2145.37,2178.89,2111.84,2111.84,14440],["2011-05-23",2061.56,2061.56,2011.28,2061.56,16740],["2011-05-24",1977.76,1994.52,1961.0,1961.0,5510],["2011-05-25",1961.0,1961.0,1877.2,1877.2,21620],["2011-05-26",1793.39,1961.0,1793.39,1961.0,20070],["2011-05-27",2044.8,2044.8,2011.28,2044.8,32760],["2011-05-30",2084.9,2084.9,1944.57,1944.57,1060],["2011-05-31",1944.57,2004.71,1884.43,1944.57,9270],["2011-06-01",2004.71,2024.75,2004.71,2024.75,7260],["2011-06-02",2084.9,2084.9,2004.71,2044.8,10660],["2011-06-03",2084.9,2084.9,2004.71,2004.71,13030],["2011-06-06",2084.9,2084.9,2004.71,2004.71,19350],["2011-06-07",2084.9,2104.94,2064.85,2104.94,20620],["2011-06-08",2165.08,2165.08,2004.71,2004.71,18290],["2011-06-09",2064.85,2084.9,2064.85,2084.9,11010],["2011-06-10",2124.99,2124.99,2084.9,2124.99,7700],["2011-06-13",2044.8,2104.94,2044.8,2104.94,15250],["2011-06-14",2084.9,2104.94,2084.9,2084.9,17190],["2011-06-15",2084.9,2084.9,2004.71,2064.85,80900],["2011-06-16",2064.85,2064.85,2024.75,2064.85,24520],["2011-06-17",2044.8,2084.9,2044.8,2064.85,12020],["2011-06-20",2004.71,2064.85,2004.71,2044.8,3000],["2011-06-21",2044.8,2044.8,2044.8,2044.8,3000],["2011-06-22",2064.85,2064.85,2024.75,2024.75,7030],["2011-06-23",2064.85,2064.85,1944.57,1944.57,1010],["2011-06-24",2004.71,2004.71,1984.66,1984.66,8000],["2011-06-27",1984.66,2004.71,1984.66,2004.71,8380],["2011-06-28",2024.75,2024.75,1984.66,1984.66,4080],["2011-06-29",2004.71,2004.71,1924.52,2004.71,2500],["2011-06-30",2004.71,2004.71,1924.52,1924.52,7500],["2011-07-01",2004.71,2004.71,2004.71,2004.71,10],["2011-07-04",1904.47,1924.52,1904.47,1924.52,1490],["2011-07-05",1964.61,1964.61,1924.52,1924.52,1450],["2011-07-06",2004.71,2004.71,1924.52,1924.52,1010],["2011-07-07",2004.71,2004.71,1924.52,1924.52,2090],["2011-07-08",1944.57,1984.66,1944.57,1984.66,11510],["2011-07-11",1944.57,1944.57,1944.57,1944.57,1000],["2011-07-12",1904.47,1904.47,1904.47,1904.47,20],["2011-07-13",1904.47,1944.57,1824.28,1824.28,11130],["2011-07-14",1824.28,1904.47,1824.28,1824.28,2030],["2011-07-15",1764.14,1904.47,1764.14,1824.28,1670],["2011-07-18",1824.28,1864.38,1824.28,1824.28,1240],["2011-07-19",1824.28,1844.33,1824.28,1844.33,8450],["2011-07-20",1864.38,1864.38,1844.33,1844.33,6040],["2011-07-21",1844.33,1844.33,1804.24,1804.24,6670],["2011-07-22",1784.19,1784.19,1784.19,1784.19,30],["2011-07-25",1804.24,1804.24,1804.24,1804.24,200],["2011-07-26",1804.24,1804.24,1804.24,1804.24,500],["2011-07-27",1824.28,1824.28,1824.28,1824.28,1500],["2011-07-28",1844.33,1844.33,1844.33,1844.33,20],["2011-07-29",1824.28,1824.28,1824.28,1824.28,200],["2011-08-01",1784.19,1864.38,1764.14,1764.14,1310],["2011-08-02",1704.0,1704.0,1704.0,1704.0,400],["2011-08-03",1784.19,1784.19,1623.81,1623.81,90],["2011-08-04",1663.91,1663.91,1663.91,1663.91,10],["2011-08-05",1704.0,1704.0,1623.81,1623.81,40],["2011-08-08",1683.95,1683.95,1683.95,1683.95,30],["2011-08-09",1603.77,1683.95,1603.77,1683.95,2270],["2011-08-10",1603.77,1724.05,1603.77,1724.05,8070],["2011-08-11",1643.86,1643.86,1643.86,1643.86,10],["2011-08-12",1663.91,1663.91,1663.91,1663.91,300],["2011-08-15",1704.0,1704.0,1704.0,1704.0,30],["2011-08-16",1683.95,1704.0,1683.95,1704.0,7480],["2011-08-17",1764.14,1764.14,1764.14,1764.14,250],["2011-08-18",1764.14,1764.14,1683.95,1683.95,5970],["2011-08-19",1704.0,1764.14,1704.0,1764.14,8040],["2011-08-22",1824.28,1844.33,1764.14,1844.33,12720],["2011-08-23",1884.43,1904.47,1864.38,1904.47,15190],["2011-08-24",1924.52,1964.61,1924.52,1964.61,5010],["2011-08-25",1924.52,1984.66,1924.52,1984.66,5990],["2011-08-26",1964.61,1964.61,1944.57,1964.61,1110],["2011-08-29",2044.8,2044.8,2044.8,2044.8,390],["2011-08-30",2044.8,2044.8,2044.8,2044.8,2020],["2011-08-31",2004.71,2004.71,1984.66,1984.66,4010],["2011-09-01",2004.71,2064.85,1944.57,2064.85,1350],["2011-09-05",1964.61,2044.8,1964.61,2044.8,5020],["2011-09-06",2004.71,2004.71,2004.71,2004.71,380],["2011-09-07",2004.71,2004.71,2004.71,2004.71,0],["2011-09-08",2044.8,2044.8,2004.71,2044.8,13100],["2011-09-09",2044.8,2044.8,1964.61,1964.61,11320],["2011-09-12",2004.71,2004.71,1984.66,2004.71,2020],["2011-09-13",2004.71,2004.71,2004.71,2004.71,18400],["2011-09-14",2004.71,2004.71,1984.66,1984.66,29970],["2011-09-15",2024.75,2024.75,1944.57,2004.71,159240],["2011-09-16",2104.94,2104.94,1964.61,1984.66,5930],["2011-09-19",1984.66,2004.71,1984.66,2004.71,4950],["2011-09-20",2004.71,2004.71,1984.66,1984.66,6510],["2011-09-21",1984.66,1984.66,1984.66,1984.66,5330],["2011-09-22",2004.71,2004.71,1964.61,2004.71,2190],["2011-09-23",1984.66,2004.71,1984.66,2004.71,6130],["2011-09-26",1964.61,2004.71,1964.61,2004.71,3010],["2011-09-27",2004.71,2104.94,2004.71,2004.71,2480],["2011-09-28",2024.75,2024.75,2004.71,2004.71,210],["2011-09-29",2044.8,2044.8,1984.66,1984.66,870],["2011-09-30",1904.47,2004.71,1904.47,2004.71,1200],["2011-10-03",2004.71,2004.71,1924.52,1924.52,11900],["2011-10-04",2004.71,2004.71,1924.52,1944.57,110],["2011-10-05",1984.66,1984.66,1984.66,1984.66,100],["2011-10-06",1984.66,1984.66,1984.66,1984.66,800],["2011-10-07",2004.71,2004.71,1984.66,1984.66,6290],["2011-10-10",1924.52,1924.52,1924.52,1924.52,860],["2011-10-11",1884.43,1944.57,1884.43,1944.57,390],["2011-10-12",1904.47,1904.47,1904.47,1904.47,4600],["2011-10-13",1964.61,1964.61,1904.47,1904.47,8010],["2011-10-14",1924.52,1924.52,1904.47,1904.47,20],["2011-10-17",1964.61,1964.61,1904.47,1964.61,2020],["2011-10-18",1964.61,1964.61,1964.61,1964.61,0],["2011-10-19",1884.43,1884.43,1884.43,1884.43,10],["2011-10-20",1804.24,1804.24,1804.24,1804.24,280],["2011-10-21",1884.43,1884.43,1884.43,1884.43,1890],["2011-10-24",1964.61,1964.61,1964.61,1964.61,10],["2011-10-25",2024.75,2024.75,2024.75,2024.75,10],["2011-10-26",2104.94,2104.94,2104.94,2104.94,10],["2011-10-27",2044.8,2044.8,2004.71,2004.71,5030],["2011-10-28",1984.66,1984.66,1984.66,1984.66,1830],["2011-10-31",1924.52,1944.57,1904.47,1944.57,9790],["2011-11-01",1864.38,1984.66,1864.38,1984.66,20],["2011-11-02",2044.8,2044.8,1904.47,2004.71,5320],["2011-11-03",2024.75,2024.75,1904.47,1984.66,1340],["2011-11-04",2004.71,2004.71,1904.47,2004.71,370],["2011-11-07",2104.94,2104.94,2104.94,2104.94,10],["2011-11-08",2104.94,2104.94,2004.71,2004.71,110],["2011-11-09",1904.47,1984.66,1904.47,1984.66,500],["2011-11-10",1904.47,1904.47,1904.47,1904.47,110],["2011-11-11",1824.28,1824.28,1824.28,1824.28,4810],["2011-11-14",1904.47,1904.47,1904.47,1904.47,320],["2011-11-15",1864.38,1984.66,1864.38,1984.66,2010],["2011-11-16",1984.66,1984.66,1984.66,1984.66,0],["2011-11-17",1984.66,1984.66,1984.66,1984.66,0],["2011-11-18",1984.66,1984.66,1984.66,1984.66,0],["2011-11-21",1904.47,1904.47,1904.47,1904.47,700],["2011-11-22",1904.47,1904.47,1904.47,1904.47,0],["2011-11-23",1904.47,1904.47,1904.47,1904.47,0],["2011-11-24",1964.61,1964.61,1964.61,1964.61,10],["2011-11-25",1964.61,1964.61,1964.61,1964.61,0],["2011-11-28",1964.61,1964.61,1964.61,1964.61,0],["2011-11-29",1884.43,1884.43,1884.43,1884.43,930],["2011-11-30",1904.47,1904.47,1904.47,1904.47,50],["2011-12-01",1904.47,1904.47,1904.47,1904.47,4000],["2011-12-02",1904.47,1904.47,1904.47,1904.47,0],["2011-12-05",1984.66,1984.66,1984.66,1984.66,10],["2011-12-06",1904.47,2004.71,1904.47,2004.71,30],["2011-12-07",1904.47,1904.47,1904.47,1904.47,10],["2011-12-08",1824.28,1824.28,1824.28,1824.28,10],["2011-12-09",1824.28,1824.28,1764.14,1764.14,2010],["2011-12-12",1844.33,1844.33,1844.33,1844.33,20],["2011-12-13",1904.47,1904.47,1904.47,1904.47,10],["2011-12-14",1984.66,1984.66,1824.28,1824.28,4630],["2011-12-15",1904.47,1904.47,1844.33,1844.33,5070],["2011-12-16",1924.52,1924.52,1824.28,1884.43,4530],["2011-12-19",1924.52,1964.61,1884.43,1964.61,6320],["2011-12-20",1904.47,1984.66,1904.47,1924.52,18950],["2011-12-21",1944.57,1964.61,1924.52,1924.52,11640],["2011-12-22",1944.57,1944.57,1924.52,1924.52,21400],["2011-12-23",1944.57,1944.57,1844.33,1924.52,14110],["2011-12-26",1924.52,1924.52,1924.52,1924.52,200],["2011-12-27",1904.47,1904.47,1844.33,1904.47,660],["2011-12-28",1844.33,1884.43,1844.33,1884.43,13310],["2011-12-29",1944.57,1944.57,1824.28,1924.52,3240],["2011-12-30",1924.52,1924.52,1864.38,1904.47,22110],["2012-01-03",1964.61,1964.61,1844.33,1844.33,13320],["2012-01-04",1924.52,1924.52,1904.47,1924.52,3810],["2012-01-05",1924.52,1924.52,1902.14,1902.14,3400],["2012-01-06",1902.14,1969.28,1902.14,1969.28,2980],["2012-01-09",1969.28,1969.28,1969.28,1969.28,0],["2012-01-10",1969.28,1969.28,1969.28,1969.28,0],["2012-01-11",1969.28,1969.28,1969.28,1969.28,0],["2012-01-12",1902.14,1902.14,1902.14,1902.14,420],["2012-01-13",1991.65,1991.65,1835.01,1835.01,210],["2012-01-16",1879.76,1879.76,1879.76,1879.76,250],["2012-01-17",1835.01,1835.01,1812.63,1812.63,1800],["2012-01-18",1812.63,1812.63,1812.63,1812.63,0],["2012-01-19",1902.14,1902.14,1902.14,1902.14,140],["2012-01-20",1946.9,1946.9,1812.63,1812.63,3040],["2012-01-30",1902.14,1902.14,1902.14,1902.14,10],["2012-01-31",1946.9,1946.9,1879.76,1879.76,1790],["2012-02-01",1902.14,1902.14,1835.01,1835.01,7030],["2012-02-02",1902.14,1924.52,1902.14,1924.52,10740],["2012-02-03",2014.03,2014.03,2014.03,2014.03,910],["2012-02-06",2058.79,2058.79,1924.52,1946.9,90],["2012-02-07",2014.03,2036.41,1924.52,2036.41,11640],["2012-02-08",2081.17,2125.92,2058.79,2125.92,12500],["2012-02-09",2125.92,2170.68,2125.92,2148.3,15520],["2012-02-10",2148.3,2148.3,2058.79,2058.79,8010],["2012-02-13",2058.79,2058.79,2036.41,2058.79,5700],["2012-02-14",2058.79,2058.79,2036.41,2058.79,13080],["2012-02-15",2058.79,2058.79,2014.03,2014.03,8000],["2012-02-16",2014.03,2014.03,1991.65,2014.03,5600],["2012-02-17",1969.28,2036.41,1969.28,2036.41,22250],["2012-02-20",2036.41,2058.79,2036.41,2058.79,32010],["2012-02-21",2081.17,2081.17,2014.03,2036.41,31420],["2012-02-22",2036.41,2036.41,2014.03,2014.03,6910],["2012-02-23",2014.03,2014.03,2014.03,2014.03,5000],["2012-02-24",2081.17,2081.17,1969.28,2036.41,10110],["2012-02-27",2081.17,2081.17,2014.03,2036.41,18970],["2012-02-28",2014.03,2014.03,2014.03,2014.03,3080],["2012-02-29",2014.03,2036.41,2014.03,2014.03,10130],["2012-03-01",2081.17,2081.17,2036.41,2036.41,3140],["2012-03-02",2103.54,2103.54,2036.41,2036.41,11290],["2012-03-05",2014.03,2125.92,2014.03,2125.92,84740],["2012-03-06",2170.68,2170.68,2036.41,2036.41,38870],["2012-03-07",1969.28,2058.79,1969.28,2058.79,550],["2012-03-08",2125.92,2125.92,2036.41,2036.41,6010],["2012-03-09",2081.17,2081.17,1946.9,2014.03,22790],["2012-03-12",1946.9,1969.28,1924.52,1969.28,19500],["2012-03-13",1969.28,1991.65,1969.28,1991.65,11000],["2012-03-14",1991.65,2014.03,1991.65,2014.03,2600],["2012-03-15",2036.41,2036.41,2014.03,2014.03,250],["2012-03-16",2014.03,2014.03,1991.65,1991.65,5000],["2012-03-19",2036.41,2036.41,1991.65,2036.41,17450],["2012-03-20",2058.79,2058.79,2036.41,2036.41,7620],["2012-03-21",2058.79,2103.54,2036.41,2103.54,15490],["2012-03-22",2103.54,2125.92,2058.79,2103.54,18300],["2012-03-23",2103.54,2125.92,2103.54,2125.92,21770],["2012-03-26",2170.68,2170.68,2103.54,2103.54,3910],["2012-03-27",2081.17,2148.3,2014.03,2014.03,11180],["2012-03-28",1991.65,2081.17,1969.28,2081.17,5510],["2012-03-29",2081.17,2081.17,2081.17,2081.17,1230],["2012-03-30",2170.68,2170.68,2170.68,2170.68,11120],["2012-04-03",2260.19,2260.19,2215.44,2260.19,62940],["2012-04-04",2327.33,2327.33,2237.81,2237.81,18590],["2012-04-05",2282.57,2327.33,2237.81,2327.33,18660],["2012-04-06",2304.95,2349.7,2237.81,2304.95,10640],["2012-04-09",2304.95,2327.33,2282.57,2304.95,24900],["2012-04-10",2349.7,2349.7,2282.57,2327.33,20780],["2012-04-11",2304.95,2304.95,2282.57,2304.95,37290],["2012-04-12",2327.33,2372.08,2282.57,2327.33,46510],["2012-04-13",2372.08,2394.46,2327.33,2394.46,10090],["2012-04-16",2304.95,2416.84,2304.95,2416.84,22870],["2012-04-17",2416.84,2439.22,2394.46,2439.22,28830],["2012-04-18",2461.59,2461.59,2394.46,2416.84,13780],["2012-04-19",2416.84,2416.84,2416.84,2416.84,8430],["2012-04-20",2416.84,2439.22,2394.46,2394.46,7060],["2012-04-23",2416.84,2439.22,2394.46,2439.22,19580],["2012-04-24",2461.59,2461.59,2439.22,2439.22,11310],["2012-04-25",2439.22,2461.59,2439.22,2461.59,15940],["2012-04-26",2506.35,2506.35,2483.97,2506.35,6450],["2012-04-27",2506.35,2528.73,2506.35,2528.73,3560],["2012-05-02",2573.49,2573.49,2506.35,2528.73,6550],["2012-05-03",2573.49,2573.49,2528.73,2573.49,24540],["2012-05-04",2551.11,2640.62,2551.11,2640.62,15330],["2012-05-07",2752.51,2752.51,2730.13,2752.51,21460],["2012-05-08",2864.4,2886.78,2842.02,2886.78,68000],["2012-05-09",3021.05,3021.05,2931.54,3021.05,80670],["2012-05-10",3132.94,3132.94,2998.67,2998.67,39040],["2012-05-11",3043.43,3065.8,2976.29,3021.05,58540],["2012-05-14",3021.05,3021.05,2886.78,2886.78,34520],["2012-05-15",2976.29,3021.05,2752.51,2842.02,11360],["2012-05-16",2953.91,2953.91,2774.89,2774.89,7510],["2012-05-17",2842.02,2842.02,2663.0,2752.51,21890],["2012-05-18",2730.13,2752.51,2707.75,2752.51,6900],["2012-05-21",2740.06,2839.69,2640.42,2740.06,10130],["2012-05-22",2740.06,2740.06,2665.33,2665.33,20500],["2012-05-23",2565.69,2665.33,2540.78,2665.33,2460],["2012-05-24",2565.69,2565.69,2540.78,2540.78,6770],["2012-05-25",2615.51,2640.42,2615.51,2615.51,5670],["2012-05-28",2740.06,2740.06,2590.6,2615.51,12810],["2012-05-29",2615.51,2615.51,2615.51,2615.51,510],["2012-05-30",2565.69,2590.6,2540.78,2590.6,13230],["2012-05-31",2515.87,2515.87,2490.96,2490.96,2200],["2012-06-01",2490.96,2565.69,2490.96,2490.96,3490],["2012-06-04",2490.96,2490.96,2441.14,2441.14,4860],["2012-06-05",2441.14,2490.96,2441.14,2490.96,8920],["2012-06-06",2565.69,2565.69,2490.96,2515.87,3220],["2012-06-07",2540.78,2590.6,2540.78,2590.6,15400],["2012-06-08",2640.42,2665.33,2590.6,2665.33,20010],["2012-06-11",2665.33,2665.33,2615.51,2615.51,5510],["2012-06-12",2590.6,2590.6,2590.6,2590.6,200],["2012-06-13",2590.6,2590.6,2565.69,2590.6,2830],["2012-06-14",2640.42,2640.42,2590.6,2615.51,18350],["2012-06-15",2615.51,2640.42,2615.51,2640.42,13340],["2012-06-18",2640.42,2665.33,2640.42,2665.33,10010],["2012-06-19",2640.42,2640.42,2640.42,2640.42,12820],["2012-06-20",2640.42,2665.33,2615.51,2665.33,2820],["2012-06-21",2640.42,2665.33,2640.42,2665.33,380],["2012-06-22",2640.42,2640.42,2615.51,2640.42,35040],["2012-06-25",2540.78,2615.51,2540.78,2615.51,63420],["2012-06-26",2515.87,2565.69,2515.87,2565.69,860],["2012-06-27",2590.6,2590.6,2590.6,2590.6,11010],["2012-06-28",2590.6,2640.42,2590.6,2640.42,3490],["2012-06-29",2665.33,2740.06,2665.33,2740.06,1910],["2012-07-02",2690.24,2690.24,2690.24,2690.24,4740],["2012-07-03",2640.42,2640.42,2640.42,2640.42,710],["2012-07-04",2640.42,2640.42,2640.42,2640.42,10000],["2012-07-05",2615.51,2615.51,2615.51,2615.51,200],["2012-07-06",2665.33,2665.33,2640.42,2640.42,1010],["2012-07-09",2665.33,2665.33,2590.6,2590.6,4510],["2012-07-10",2590.6,2590.6,2590.6,2590.6,5000],["2012-07-11",2665.33,2665.33,2665.33,2665.33,60],["2012-07-12",2690.24,2740.06,2690.24,2740.06,7920],["2012-07-13",2715.15,2740.06,2715.15,2740.06,8100],["2012-07-16",2715.15,2740.06,2640.42,2640.42,20110],["2012-07-17",2640.42,2640.42,2640.42,2640.42,0],["2012-07-18",2690.24,2740.06,2690.24,2740.06,6310],["2012-07-19",2740.06,2814.78,2715.15,2814.78,3360],["2012-07-20",2864.6,2864.6,2864.6,2864.6,16230],["2012-07-23",2989.15,2989.15,2989.15,2989.15,100],["2012-07-24",2864.6,2864.6,2839.69,2864.6,12600],["2012-07-25",2864.6,2864.6,2839.69,2839.69,13510],["2012-07-26",2715.15,2715.15,2715.15,2715.15,50],["2012-07-27",2715.15,2715.15,2715.15,2715.15,0],["2012-07-30",2715.15,2715.15,2715.15,2715.15,0],["2012-07-31",2665.33,2665.33,2665.33,2665.33,560],["2012-08-01",2615.51,2615.51,2615.51,2615.51,70],["2012-08-02",2740.06,2740.06,2740.06,2740.06,10],["2012-08-03",2740.06,2740.06,2740.06,2740.06,7500],["2012-08-06",2789.87,2789.87,2789.87,2789.87,490],["2012-08-07",2665.33,2665.33,2665.33,2665.33,310],["2012-08-08",2789.87,2789.87,2565.69,2565.69,1930],["2012-08-09",2690.24,2690.24,2615.51,2615.51,4430],["2012-08-10",2615.51,2615.51,2615.51,2615.51,10],["2012-08-13",2665.33,2665.33,2665.33,2665.33,100],["2012-08-14",2690.24,2690.24,2690.24,2690.24,10],["2012-08-15",2690.24,2690.24,2690.24,2690.24,0],["2012-08-16",2764.97,2764.97,2764.97,2764.97,10],["2012-08-17",2764.97,2789.87,2764.97,2789.87,5200],["2012-08-20",2789.87,2789.87,2740.06,2789.87,108350],["2012-08-21",2789.87,2864.6,2764.97,2864.6,53950],["2012-08-22",2914.42,2914.42,2864.6,2864.6,5540],["2012-08-23",2864.6,2889.51,2740.06,2740.06,11690],["2012-08-24",2864.6,2864.6,2740.06,2740.06,4020],["2012-08-27",2740.06,2764.97,2740.06,2740.06,13320],["2012-08-28",2764.97,2764.97,2740.06,2740.06,13600],["2012-08-29",2690.24,2864.6,2690.24,2864.6,3780],["2012-08-30",2740.06,2764.97,2740.06,2764.97,1010],["2012-08-31",2814.78,2814.78,2814.78,2814.78,3300],["2012-09-04",2715.15,2715.15,2715.15,2715.15,20],["2012-09-05",2690.24,2690.24,2690.24,2690.24,300],["2012-09-06",2690.24,2690.24,2690.24,2690.24,0],["2012-09-07",2814.78,2814.78,2814.78,2814.78,10],["2012-09-10",2789.87,2789.87,2789.87,2789.87,12020],["2012-09-11",2740.06,2740.06,2740.06,2740.06,480],["2012-09-12",2740.06,2789.87,2740.06,2789.87,2010],["2012-09-13",2764.97,2814.78,2764.97,2814.78,2010],["2012-09-14",2789.87,2789.87,2789.87,2789.87,500],["2012-09-17",2715.15,2715.15,2715.15,2715.15,1600],["2012-09-18",2690.24,2764.97,2690.24,2715.15,6000],["2012-09-19",2715.15,2715.15,2715.15,2715.15,3000],["2012-09-20",2715.15,2715.15,2715.15,2715.15,8000],["2012-09-21",2715.15,2715.15,2715.15,2715.15,3050],["2012-09-24",2715.15,2715.15,2690.24,2690.24,15000],["2012-09-25",2690.24,2690.24,2690.24,2690.24,2300],["2012-09-26",2690.24,2690.24,2690.24,2690.24,3370],["2012-09-27",2690.24,2690.24,2690.24,2690.24,3000],["2012-09-28",2690.24,2690.24,2690.24,2690.24,48000],["2012-10-01",2665.33,2690.24,2565.69,2690.24,2010],["2012-10-02",2690.24,2690.24,2690.24,2690.24,4750],["2012-10-03",2690.24,2690.24,2690.24,2690.24,0],["2012-10-04",2690.24,2690.24,2690.24,2690.24,7680],["2012-10-05",2715.15,2715.15,2690.24,2690.24,6700],["2012-10-08",2690.24,2690.24,2690.24,2690.24,0],["2012-10-09",2715.15,2715.15,2690.24,2690.24,5600],["2012-10-10",2690.24,2740.06,2690.24,2740.06,7010],["2012-10-11",2715.15,2740.06,2690.24,2740.06,3100],["2012-10-12",2690.24,2715.15,2665.33,2715.15,20010],["2012-10-15",2640.42,2665.33,2640.42,2665.33,50],["2012-10-16",2665.33,2665.33,2665.33,2665.33,7000],["2012-10-17",2665.33,2665.33,2665.33,2665.33,0],["2012-10-18",2690.24,2715.15,2690.24,2715.15,4490],["2012-10-19",2690.24,2690.24,2690.24,2690.24,450],["2012-10-22",2690.24,2690.24,2665.33,2665.33,77090],["2012-10-23",2690.24,2715.15,2690.24,2690.24,53300],["2012-10-24",2690.24,2690.24,2640.42,2665.33,10840],["2012-10-25",2640.42,2640.42,2615.51,2615.51,3650],["2012-10-26",2615.51,2615.51,2615.51,2615.51,0],["2012-10-29",2665.33,2665.33,2665.33,2665.33,10],["2012-10-30",2665.33,2665.33,2665.33,2665.33,0],["2012-10-31",2764.97,2764.97,2615.51,2615.51,30],["2012-11-01",2740.06,2740.06,2665.33,2740.06,3290],["2012-11-02",2789.87,2839.69,2789.87,2789.87,15610],["2012-11-05",2889.51,2914.42,2789.87,2914.42,3920],["2012-11-06",2989.15,2989.15,2989.15,2989.15,10],["2012-11-07",2839.69,2939.33,2839.69,2839.69,9220],["2012-11-08",2740.06,2864.6,2740.06,2839.69,20700],["2012-11-09",2839.69,2839.69,2839.69,2839.69,0],["2012-11-12",2839.69,2964.24,2839.69,2889.51,24520],["2012-11-13",2889.51,3014.06,2814.78,2814.78,25480],["2012-11-14",2889.51,2889.51,2889.51,2889.51,310],["2012-11-15",2889.51,3014.06,2889.51,3014.06,20410],["2012-11-16",2939.33,3014.06,2864.6,2864.6,5290],["2012-11-19",2914.42,2914.42,2914.42,2914.42,10],["2012-11-20",2914.42,3038.97,2914.42,2939.33,9070],["2012-11-21",3063.88,3063.88,2989.15,2989.15,9550],["2012-11-22",2989.15,3014.06,2989.15,3014.06,420],["2012-11-23",3014.06,3014.06,3014.06,3014.06,0],["2012-11-26",2989.15,3088.79,2989.15,3063.88,10060],["2012-11-27",3014.06,3088.79,3014.06,3063.88,10950],["2012-11-28",3038.97,3088.79,3038.97,3088.79,4920],["2012-11-29",3088.79,3088.79,3088.79,3088.79,0],["2012-11-30",2989.15,3014.06,2989.15,3014.06,340],["2012-12-03",3014.06,3014.06,3014.06,3014.06,990],["2012-12-04",3014.06,3038.97,3014.06,3038.97,150],["2012-12-05",3063.88,3063.88,3063.88,3063.88,1000],["2012-12-06",3063.88,3063.88,3063.88,3063.88,0],["2012-12-07",3063.88,3063.88,3063.88,3063.88,120],["2012-12-10",3088.79,3088.79,3063.88,3063.88,530],["2012-12-11",3088.79,3113.7,3088.79,3113.7,1540],["2012-12-12",3113.7,3113.7,3113.7,3113.7,150],["2012-12-13",3138.61,3138.61,3138.61,3138.61,7500],["2012-12-14",3163.52,3188.43,3163.52,3188.43,6000],["2012-12-17",3188.43,3188.43,3163.52,3188.43,5710],["2012-12-18",3213.34,3238.25,3213.34,3238.25,4080],["2012-12-19",3263.16,3263.16,3238.25,3238.25,1900],["2012-12-20",3088.79,3088.79,3088.79,3088.79,10],["2012-12-21",3088.79,3088.79,3088.79,3088.79,0],["2012-12-24",3113.7,3113.7,3113.7,3113.7,122730],["2012-12-25",3113.7,3113.7,3113.7,3113.7,0],["2012-12-26",3238.25,3238.25,3238.25,3238.25,10],["2012-12-27",3113.7,3113.7,3113.7,3113.7,10],["2012-12-28",3263.16,3263.16,3263.16,3263.16,10],["2013-01-02",3188.43,3387.71,3188.43,3387.71,4010],["2013-01-03",3238.25,3238.25,3238.25,3238.25,10],["2013-01-04",3088.79,3188.43,3088.79,3113.7,6520],["2013-01-07",3238.25,3238.25,3014.06,3014.06,4510],["2013-01-08",3163.52,3163.52,2989.15,2989.15,1510],["2013-01-09",2989.15,3138.61,2989.15,2989.15,5150],["2013-01-10",3138.61,3138.61,3138.61,3138.61,10],["2013-01-11",3188.43,3288.07,3014.06,3014.06,8590],["2013-01-14",3163.52,3163.52,3163.52,3163.52,2000],["2013-01-15",3163.52,3163.52,3163.52,3163.52,0],["2013-01-16",3238.25,3362.8,3238.25,3362.8,18380],["2013-01-17",3263.16,3487.34,3238.25,3487.34,6590],["2013-01-18",3487.34,3487.34,3487.34,3487.34,0],["2013-01-21",3387.71,3487.34,3387.71,3437.52,14000],["2013-01-22",3437.52,3437.52,3362.8,3362.8,2850],["2013-01-23",3362.8,3362.8,3362.8,3362.8,0],["2013-01-24",3437.52,3437.52,3437.52,3437.52,1980],["2013-01-25",3487.34,3537.16,3487.34,3487.34,24620],["2013-01-28",3562.07,3611.89,3537.16,3611.89,19140],["2013-01-29",3611.89,3611.89,3611.89,3611.89,1000],["2013-01-30",3611.89,3611.89,3611.89,3611.89,0],["2013-01-31",3562.07,3586.98,3562.07,3586.98,3200],["2013-02-01",3586.98,3586.98,3586.98,3586.98,300000],["2013-02-04",3611.89,3636.8,3586.98,3636.8,7130],["2013-02-05",3636.8,3736.44,3636.8,3736.44,2220],["2013-02-06",3586.98,3586.98,3586.98,3586.98,50],["2013-02-07",3586.98,3636.8,3586.98,3636.8,7610],["2013-02-08",3387.71,3885.9,3387.71,3885.9,20],["2013-02-18",3661.71,3661.71,3661.71,3661.71,1000],["2013-02-19",3661.71,3686.62,3661.71,3686.62,9060],["2013-02-20",3711.53,3885.9,3711.53,3885.9,7160],["2013-02-21",4134.99,4134.99,4134.99,4134.99,91270],["2013-02-22",4384.09,4384.09,4184.81,4184.81,760],["2013-02-25",4184.81,4184.81,4035.35,4184.81,8210],["2013-02-26",4035.35,4035.35,3910.81,3910.81,16120],["2013-02-27",3985.54,4159.9,3935.72,3935.72,21750],["2013-02-28",3985.54,4060.26,3985.54,4060.26,4520],["2013-03-01",4159.9,4159.9,4060.26,4060.26,4970],["2013-03-04",4060.26,4060.26,3985.54,3985.54,39820],["2013-03-05",3786.26,3985.54,3786.26,3811.17,12030],["2013-03-06",4011.76,4040.41,4011.76,4011.76,18160],["2013-03-07",4011.76,4011.76,4011.76,4011.76,0],["2013-03-08",4097.72,4097.72,4097.72,4097.72,20],["2013-03-11",4155.03,4155.03,4155.03,4155.03,10],["2013-03-12",4155.03,4155.03,4155.03,4155.03,0],["2013-03-13",4155.03,4155.03,3954.45,3954.45,60],["2013-03-14",4011.76,4097.72,4011.76,4097.72,9010],["2013-03-15",4097.72,4097.72,4097.72,4097.72,0],["2013-03-18",4097.72,4097.72,4097.72,4097.72,0],["2013-03-19",4011.76,4011.76,3983.1,3983.1,820],["2013-03-20",4011.76,4011.76,3983.1,3983.1,24660],["2013-03-21",4011.76,4011.76,4011.76,4011.76,2000],["2013-03-22",3954.45,3983.1,3954.45,3954.45,4340],["2013-03-25",4011.76,4011.76,4011.76,4011.76,9780],["2013-03-26",4011.76,4126.38,4011.76,4126.38,2840],["2013-03-27",4097.72,4097.72,4097.72,4097.72,1000],["2013-03-28",4097.72,4097.72,4097.72,4097.72,9200],["2013-03-29",3811.17,4097.72,3811.17,4097.72,4810],["2013-04-01",3811.17,4097.72,3811.17,4097.72,10690],["2013-04-02",4155.03,4155.03,4155.03,4155.03,4700],["2013-04-03",4212.34,4241.0,4212.34,4241.0,12340],["2013-04-04",4241.0,4241.0,4241.0,4241.0,5540],["2013-04-05",4298.31,4298.31,4298.31,4298.31,14900],["2013-04-08",4298.31,4326.97,4298.31,4326.97,3100],["2013-04-09",4355.62,4412.93,4355.62,4384.28,2350],["2013-04-10",4384.28,4470.24,4384.28,4470.24,10140],["2013-04-11",4470.24,4756.8,4470.24,4756.8,7730],["2013-04-12",4699.49,4756.8,4699.49,4756.8,7700],["2013-04-15",4756.8,4756.8,4756.8,4756.8,0],["2013-04-16",4756.8,4756.8,4756.8,4756.8,0],["2013-04-17",4728.14,4756.8,4728.14,4728.14,1100],["2013-04-18",4699.49,4785.45,4699.49,4785.45,510],["2013-04-22",5014.7,5014.7,4699.49,4699.49,2450],["2013-04-23",4699.49,4699.49,4699.49,4699.49,0],["2013-04-24",4699.49,4699.49,4613.52,4613.52,16690],["2013-04-25",4613.52,4613.52,4613.52,4613.52,0],["2013-04-26",4613.52,4670.83,4613.52,4670.83,6300],["2013-05-02",4670.83,4670.83,4642.18,4670.83,13690],["2013-05-03",4584.86,4584.86,4584.86,4584.86,770],["2013-05-06",4584.86,4814.11,4584.86,4814.11,1610],["2013-05-07",4814.11,4814.11,4814.11,4814.11,0],["2013-05-08",4584.86,4584.86,4584.86,4584.86,2500],["2013-05-09",4584.86,4584.86,4584.86,4584.86,21900],["2013-05-10",4584.86,4670.83,4584.86,4670.83,510],["2013-05-13",4584.86,4584.86,4584.86,4584.86,1000],["2013-05-14",4584.86,4842.76,4584.86,4842.76,4510],["2013-05-15",4842.76,4842.76,4842.76,4842.76,0],["2013-05-16",4842.76,4842.76,4842.76,4842.76,0],["2013-05-17",4842.76,4842.76,4842.76,4842.76,0],["2013-05-20",4613.52,5157.97,4613.52,5157.97,3310],["2013-05-21",5157.97,5157.97,4814.11,4814.11,10],["2013-05-22",4584.86,4584.86,4584.86,4584.86,1200],["2013-05-23",4584.86,4584.86,4584.86,4584.86,1850],["2013-05-24",4785.45,4785.45,4785.45,4785.45,10],["2013-05-27",4728.14,4728.14,4728.14,4728.14,10],["2013-05-28",4613.52,4613.52,4584.86,4584.86,6290],["2013-05-29",4584.86,4584.86,4584.86,4584.86,1410],["2013-05-30",4584.86,4584.86,4584.86,4584.86,1640],["2013-05-31",4584.86,4584.86,4584.86,4584.86,1730],["2013-06-03",4584.86,4642.18,4584.86,4642.18,3380],["2013-06-04",4613.52,4670.83,4613.52,4642.18,4800],["2013-06-05",4670.83,4670.83,4670.83,4670.83,700],["2013-06-06",4670.83,4670.83,4670.83,4670.83,0],["2013-06-07",4728.14,4728.14,4728.14,4728.14,4100],["2013-06-10",4699.49,4699.49,4670.83,4670.83,7560],["2013-06-11",4670.83,4670.83,4642.18,4642.18,500],["2013-06-12",4642.18,4642.18,4642.18,4642.18,550],["2013-06-13",4642.18,4642.18,4642.18,4642.18,12260],["2013-06-14",4642.18,4642.18,4642.18,4642.18,0],["2013-06-17",4642.18,4642.18,4642.18,4642.18,0],["2013-06-18",4642.18,4642.18,4642.18,4642.18,0],["2013-06-19",4642.18,4642.18,4642.18,4642.18,2000],["2013-06-20",4642.18,4642.18,4642.18,4642.18,0],["2013-06-21",4642.18,4642.18,4642.18,4642.18,0],["2013-06-24",4642.18,4699.49,4642.18,4699.49,3360],["2013-06-25",4670.83,4670.83,4642.18,4642.18,4020],["2013-06-26",4326.97,4728.14,4326.97,4728.14,330],["2013-06-27",4728.14,4728.14,4728.14,4728.14,0],["2013-06-28",4728.14,4728.14,4728.14,4728.14,0],["2013-07-01",4728.14,5014.7,4728.14,5014.7,20],["2013-07-02",5358.56,5358.56,5358.56,5358.56,40],["2013-07-03",4986.04,4986.04,4986.04,4986.04,10],["2013-07-04",4728.14,5329.9,4728.14,5329.9,17350],["2013-07-05",5329.9,5444.53,5329.9,5444.53,50],["2013-07-08",5444.53,5444.53,5072.01,5072.01,60],["2013-07-09",5072.01,5072.01,5014.7,5014.7,1100],["2013-07-10",5186.63,5301.25,4785.45,4785.45,1810],["2013-07-11",4785.45,5100.66,4728.14,5100.66,6810],["2013-07-12",4756.8,4756.8,4756.8,4756.8,30],["2013-07-15",4756.8,4756.8,4728.14,4728.14,231000],["2013-07-16",4728.14,4728.14,4728.14,4728.14,0],["2013-07-17",4670.83,4728.14,4642.18,4728.14,11020],["2013-07-18",4728.14,4728.14,4728.14,4728.14,5000],["2013-07-19",4728.14,4728.14,4728.14,4728.14,650],["2013-07-22",4728.14,4728.14,4728.14,4728.14,6000],["2013-07-23",4728.14,4728.14,4728.14,4728.14,11940],["2013-07-24",4728.14,4871.42,4728.14,4728.14,5010],["2013-07-25",4728.14,4871.42,4728.14,4871.42,1010],["2013-07-26",4728.14,4728.14,4728.14,4728.14,2300],["2013-07-29",4728.14,4728.14,4699.49,4699.49,5500],["2013-07-30",4699.49,4699.49,4699.49,4699.49,0],["2013-07-31",4699.49,4699.49,4699.49,4699.49,0],["2013-08-01",4728.14,4728.14,4728.14,4728.14,10180],["2013-08-02",4756.8,4756.8,4756.8,4756.8,5000],["2013-08-05",4785.45,4785.45,4756.8,4756.8,3630],["2013-08-06",4756.8,4785.45,4756.8,4785.45,8700],["2013-08-07",4814.11,4871.42,4814.11,4871.42,2170],["2013-08-08",4814.11,4871.42,4785.45,4871.42,6910],["2013-08-09",4871.42,4871.42,4871.42,4871.42,3300],["2013-08-12",4871.42,4871.42,4871.42,4871.42,5570],["2013-08-13",4900.07,4900.07,4900.07,4900.07,1500],["2013-08-14",4900.07,5014.7,4900.07,5014.7,7430],["2013-08-15",5014.7,5043.35,5014.7,5043.35,8270],["2013-08-16",4928.73,5014.7,4928.73,5014.7,1500],["2013-08-19",5014.7,5329.9,5014.7,5329.9,1020],["2013-08-20",4986.04,4986.04,4986.04,4986.04,50],["2013-08-21",5014.7,5014.7,5014.7,5014.7,3510],["2013-08-22",5014.7,5014.7,5014.7,5014.7,0],["2013-08-23",5014.7,5014.7,5014.7,5014.7,2210],["2013-08-26",5014.7,5014.7,5014.7,5014.7,3600],["2013-08-27",5014.7,5014.7,5014.7,5014.7,0],["2013-08-28",5272.59,5272.59,5272.59,5272.59,10],["2013-08-29",4957.38,5415.87,4957.38,5415.87,30],["2013-08-30",5043.35,5043.35,5043.35,5043.35,1500],["2013-09-03",5043.35,5043.35,5043.35,5043.35,0],["2013-09-04",5043.35,5043.35,5043.35,5043.35,510],["2013-09-05",5329.9,5329.9,5329.9,5329.9,70],["2013-09-06",5014.7,5043.35,4986.04,5043.35,960],["2013-09-09",4957.38,5014.7,4957.38,5014.7,1600],["2013-09-10",5014.7,5014.7,5014.7,5014.7,0],["2013-09-11",5014.7,5014.7,5014.7,5014.7,0],["2013-09-12",5014.7,5014.7,5014.7,5014.7,0],["2013-09-13",5014.7,5014.7,5014.7,5014.7,0],["2013-09-16",5014.7,5014.7,5014.7,5014.7,4000],["2013-09-17",4986.04,4986.04,4986.04,4986.04,100],["2013-09-18",5014.7,5014.7,4957.38,4957.38,10680],["2013-09-19",4957.38,4957.38,4957.38,4957.38,0],["2013-09-20",4957.38,4986.04,4957.38,4986.04,200],["2013-09-23",4986.04,5014.7,4986.04,5014.7,1600],["2013-09-24",5014.7,5014.7,5014.7,5014.7,6000],["2013-09-25",5014.7,5329.9,5014.7,5329.9,10],["2013-09-26",5329.9,5329.9,5329.9,5329.9,0],["2013-09-27",5329.9,5329.9,5329.9,5329.9,10],["2013-09-30",5072.01,5072.01,5072.01,5072.01,20],["2013-10-01",5014.7,5043.35,4986.04,5043.35,14500],["2013-10-02",5043.35,5043.35,5043.35,5043.35,0],["2013-10-03",5043.35,5043.35,5043.35,5043.35,0],["2013-10-04",5043.35,5157.97,5043.35,5157.97,10],["2013-10-07",5043.35,5129.32,5043.35,5129.32,30],["2013-10-08",5129.32,5129.32,5129.32,5129.32,0],["2013-10-09",5129.32,5129.32,5129.32,5129.32,0],["2013-10-10",5100.66,5100.66,5100.66,5100.66,1180],["2013-10-11",5100.66,5100.66,5100.66,5100.66,0],["2013-10-14",5157.97,5157.97,5043.35,5043.35,280],["2013-10-15",5043.35,5072.01,5043.35,5072.01,100],["2013-10-16",5100.66,5129.32,5100.66,5129.32,540],["2013-10-17",5129.32,5215.28,5129.32,5215.28,2010],["2013-10-18",5215.28,5215.28,5215.28,5215.28,0],["2013-10-21",5215.28,5215.28,5215.28,5215.28,0],["2013-10-22",4986.04,5072.01,4986.04,5072.01,580],["2013-10-23",5072.01,5072.01,5072.01,5072.01,4000],["2013-10-24",5072.01,5072.01,5072.01,5072.01,0],["2013-10-25",5014.7,5072.01,5014.7,5072.01,1210],["2013-10-28",4986.04,5014.7,4986.04,5014.7,15510],["2013-10-29",5072.01,5072.01,5072.01,5072.01,10],["2013-10-30",5043.35,5072.01,5043.35,5072.01,7000],["2013-10-31",5043.35,5043.35,5014.7,5014.7,4470],["2013-11-01",5014.7,5014.7,5014.7,5014.7,0],["2013-11-04",5014.7,5014.7,5014.7,5014.7,0],["2013-11-05",5358.56,5358.56,5358.56,5358.56,10],["2013-11-06",5444.53,5444.53,5444.53,5444.53,10],["2013-11-07",5444.53,5444.53,5444.53,5444.53,0],["2013-11-08",5444.53,5444.53,5444.53,5444.53,0],["2013-11-11",5501.84,5501.84,5501.84,5501.84,10],["2013-11-12",5501.84,5501.84,5501.84,5501.84,0],["2013-11-13",5129.32,5129.32,5129.32,5129.32,20],["2013-11-14",4986.04,4986.04,4986.04,4986.04,20],["2013-11-15",4986.04,4986.04,4986.04,4986.04,0],["2013-11-18",4986.04,4986.04,4986.04,4986.04,0],["2013-11-19",4986.04,4986.04,4986.04,4986.04,0],["2013-11-20",5014.7,5014.7,5014.7,5014.7,100],["2013-11-21",5014.7,5014.7,5014.7,5014.7,910],["2013-11-22",5014.7,5014.7,5014.7,5014.7,0],["2013-11-25",5014.7,5014.7,5014.7,5014.7,4000],["2013-11-26",4928.73,4928.73,4928.73,4928.73,2730],["2013-11-27",4928.73,4928.73,4928.73,4928.73,0],["2013-11-28",5014.7,5014.7,5014.7,5014.7,10],["2013-11-29",5014.7,5014.7,5014.7,5014.7,0],["2013-12-02",5014.7,5014.7,5014.7,5014.7,1000],["2013-12-03",5014.7,5014.7,5014.7,5014.7,0],["2013-12-04",5014.7,5014.7,5014.7,5014.7,0],["2013-12-05",5014.7,5014.7,5014.7,5014.7,0],["2013-12-06",5014.7,5014.7,5014.7,5014.7,0],["2013-12-09",5043.35,5043.35,5043.35,5043.35,30],["2013-12-10",5043.35,5043.35,5043.35,5043.35,0],["2013-12-11",5043.35,5043.35,5043.35,5043.35,0],["2013-12-12",5043.35,5043.35,5043.35,5043.35,0],["2013-12-13",5043.35,5043.35,5043.35,5043.35,250],["2013-12-16",5043.35,5043.35,5043.35,5043.35,0],["2013-12-17",5043.35,5043.35,5043.35,5043.35,0],["2013-12-18",5043.35,5043.35,5043.35,5043.35,100],["2013-12-19",5043.35,5043.35,5043.35,5043.35,0],["2013-12-20",5043.35,5043.35,5043.35,5043.35,40],["2013-12-23",5043.35,5043.35,5043.35,5043.35,0],["2013-12-24",5043.35,5043.35,5043.35,5043.35,0],["2013-12-25",5043.35,5043.35,5043.35,5043.35,2000],["2013-12-26",5072.01,5157.97,5072.01,5157.97,6580],["2013-12-27",5157.97,5157.97,5157.97,5157.97,100],["2013-12-30",5129.32,5157.97,5129.32,5157.97,6630],["2013-12-31",5157.97,5157.97,5100.66,5100.66,5750],["2014-01-02",5157.97,5157.97,5157.97,5157.97,1000],["2014-01-03",5157.97,5157.97,5157.97,5157.97,110],["2014-01-06",5157.97,5157.97,5157.97,5157.97,10],["2014-01-07",5157.97,5157.97,5157.97,5157.97,0],["2014-01-08",5301.25,5301.25,5157.97,5272.59,230],["2014-01-09",5272.59,5272.59,5272.59,5272.59,0],["2014-01-10",5272.59,5272.59,5272.59,5272.59,0],["2014-01-13",5186.63,5444.53,5186.63,5444.53,100],["2014-01-14",5444.53,5444.53,5215.28,5358.56,30],["2014-01-15",5215.28,5243.94,5215.28,5243.94,2000],["2014-01-16",5301.25,5301.25,5301.25,5301.25,1000],["2014-01-17",5301.25,5301.25,5301.25,5301.25,0],["2014-01-20",5329.9,5329.9,5301.25,5301.25,800],["2014-01-21",5301.25,5301.25,5301.25,5301.25,530],["2014-01-22",5301.25,5301.25,5301.25,5301.25,200],["2014-01-23",5301.25,5301.25,5301.25,5301.25,0],["2014-01-24",5358.56,5415.87,5358.56,5415.87,90],["2014-01-27",5415.87,5415.87,5415.87,5415.87,0],["2014-02-06",5731.08,5731.08,5731.08,5731.08,20],["2014-02-07",5731.08,5731.08,5731.08,5731.08,0],["2014-02-10",6132.26,6132.26,5329.9,5329.9,5210],["2014-02-11",5587.8,5673.77,5587.8,5673.77,100],["2014-02-12",5731.08,5731.08,5731.08,5731.08,300],["2014-02-13",5444.53,5874.36,5444.53,5874.36,4510],["2014-02-14",5874.36,5874.36,5874.36,5874.36,1000],["2014-02-17",5845.7,5845.7,5845.7,5845.7,330],["2014-02-18",5845.7,6160.91,5845.7,6160.91,1010],["2014-02-19",5731.08,5731.08,5731.08,5731.08,22800],["2014-02-20",5731.08,5731.08,5731.08,5731.08,0],["2014-02-21",5731.08,5731.08,5731.08,5731.08,6670],["2014-02-24",6017.63,6017.63,6017.63,6017.63,10],["2014-02-25",5759.74,6304.19,5759.74,6304.19,210],["2014-02-26",6734.02,6734.02,6734.02,6734.02,10],["2014-02-27",6734.02,6877.3,6275.53,6275.53,2400],["2014-02-28",6246.88,6246.88,6017.63,6017.63,30],["2014-03-03",6017.63,6017.63,6017.63,6017.63,0],["2014-03-04",6017.63,6017.63,6017.63,6017.63,0],["2014-03-05",5759.74,5759.74,5731.08,5731.08,1000],["2014-03-06",5731.08,6103.6,5731.08,5874.36,220],["2014-03-07",5759.74,5988.98,5731.08,5731.08,1020],["2014-03-10",5731.08,5731.08,5731.08,5731.08,5550],["2014-03-11",5731.08,5731.08,5731.08,5731.08,1590],["2014-03-12",5731.08,5759.74,5731.08,5731.08,4910],["2014-03-13",5731.08,5731.08,5731.08,5731.08,0],["2014-03-14",5759.74,5759.74,5759.74,5759.74,40],["2014-03-17",5788.39,5788.39,5788.39,5788.39,700],["2014-03-18",5788.39,5788.39,5788.39,5788.39,2077027],["2014-03-19",5788.39,5788.39,5788.39,5788.39,0],["2014-03-20",5731.08,6160.91,5731.08,6160.91,1080],["2014-03-21",5759.74,6103.6,5759.74,6103.6,1350],["2014-03-24",5874.36,6304.19,5874.36,6304.19,110],["2014-03-25",6304.19,6304.19,6304.19,6304.19,0],["2014-03-26",5903.01,6218.22,5903.01,6218.22,1010],["2014-03-27",6218.22,6218.22,6218.22,6218.22,0],["2014-03-28",6275.53,6275.53,5845.7,6218.22,340],["2014-03-31",6017.63,6017.63,5788.39,5788.39,1860],["2014-04-01",5988.98,5988.98,5988.98,5988.98,30],["2014-04-02",5731.08,5931.67,5731.08,5931.67,600],["2014-04-03",5931.67,6304.19,5845.7,6304.19,1610],["2014-04-04",5874.36,6304.19,5874.36,6017.63,480645],["2014-04-07",6017.63,6017.63,6017.63,6017.63,0],["2014-04-08",6017.63,6017.63,6017.63,6017.63,500],["2014-04-10",6017.63,6017.63,6017.63,6017.63,2600],["2014-04-11",6017.63,6017.63,5788.39,5788.39,7000],["2014-04-14",6017.63,6017.63,5817.05,5817.05,900],["2014-04-15",6017.63,6017.63,5731.08,5874.36,840],["2014-04-16",5731.08,5931.67,5731.08,5931.67,910],["2014-04-17",5960.32,6017.63,5960.32,6017.63,3220],["2014-04-18",6017.63,6017.63,6017.63,6017.63,0],["2014-04-21",6017.63,6017.63,6017.63,6017.63,0],["2014-04-22",5874.36,5874.36,5874.36,5874.36,1000],["2014-04-23",5931.67,5931.67,5931.67,5931.67,6500],["2014-04-24",5731.08,5960.32,5731.08,5960.32,510],["2014-04-25",5960.32,5960.32,5960.32,5960.32,0],["2014-04-28",5960.32,5960.32,5960.32,5960.32,0],["2014-04-29",6132.26,6160.91,6132.26,6160.91,900],["2014-05-05",6160.91,6160.91,6160.91,6160.91,0],["2014-05-06",5731.08,6160.91,5731.08,6160.91,1600],["2014-05-07",5731.08,6017.63,5731.08,6017.63,1690],["2014-05-08",6160.91,6160.91,5616.46,5616.46,2030],["2014-05-09",5960.32,5960.32,5301.25,5845.7,1020],["2014-05-12",5845.7,5845.7,5845.7,5845.7,0],["2014-05-13",5988.98,5988.98,5988.98,5988.98,10],["2014-05-14",5988.98,5988.98,5587.8,5587.8,100],["2014-05-15",5731.08,5960.32,5301.25,5673.77,1140],["2014-05-16",6046.29,6046.29,5301.25,5731.08,750],["2014-05-19",5988.98,5988.98,5988.98,5988.98,10],["2014-05-20",5988.98,5988.98,5988.98,5988.98,0],["2014-05-21",6332.84,6332.84,6332.84,6332.84,10],["2014-05-22",6332.84,6332.84,6332.84,6332.84,0],["2014-05-23",6332.84,6332.84,6332.84,6332.84,0],["2014-05-26",6332.84,6332.84,6332.84,6332.84,0],["2014-05-27",6332.84,6332.84,6332.84,6332.84,50],["2014-05-28",5903.01,5903.01,5903.01,5903.01,460],["2014-05-29",5587.8,5587.8,5501.84,5501.84,3720],["2014-05-30",5874.36,5874.36,5157.97,5874.36,50],["2014-06-02",5473.18,5473.18,5473.18,5473.18,1560],["2014-06-03",5759.74,5759.74,5243.94,5243.94,740],["2014-06-04",5329.9,5444.53,5329.9,5444.53,3270],["2014-06-05",5444.53,5444.53,5444.53,5444.53,1280],["2014-06-06",5444.53,5444.53,5301.25,5301.25,810],["2014-06-09",5301.25,5301.25,5301.25,5301.25,300],["2014-06-10",5301.25,5301.25,5301.25,5301.25,0],["2014-06-11",5444.53,5444.53,5444.53,5444.53,60],["2014-06-12",5444.53,5444.53,5444.53,5444.53,40],["2014-06-13",5444.53,5444.53,5444.53,5444.53,0],["2014-06-16",5444.53,5444.53,5444.53,5444.53,0],["2014-06-17",5387.22,5387.22,5387.22,5387.22,2150],["2014-06-18",5444.53,5444.53,5444.53,5444.53,3050],["2014-06-19",5444.53,5444.53,5444.53,5444.53,0],["2014-06-20",5215.28,5215.28,5215.28,5215.28,10],["2014-06-23",5215.28,5444.53,5215.28,5444.53,250],["2014-06-24",5587.8,5587.8,5587.8,5587.8,60],["2014-06-25",5587.8,5960.32,5501.84,5587.8,3400],["2014-06-26",5931.67,5960.32,5587.8,5960.32,8670],["2014-06-27",5874.36,5874.36,5874.36,5874.36,340],["2014-06-30",5874.36,5874.36,5874.36,5874.36,0],["2014-07-01",5874.36,5874.36,5874.36,5874.36,0],["2014-07-02",6258.34,6258.34,6258.34,6258.34,400],["2014-07-03",6258.34,6258.34,6258.34,6258.34,0],["2014-07-04",6258.34,6258.34,6258.34,6258.34,0],["2014-07-07",6017.63,6533.43,6017.63,6533.43,5010],["2014-07-08",6361.5,6361.5,6361.5,6361.5,10],["2014-07-09",6017.63,6017.63,6017.63,6017.63,10],["2014-07-10",6017.63,6017.63,6017.63,6017.63,0],["2014-07-11",5673.77,6361.5,5673.77,6361.5,15020],["2014-07-14",6361.5,6361.5,6361.5,6361.5,0],["2014-07-15",6361.5,6361.5,6361.5,6361.5,0],["2014-07-16",6361.5,6361.5,6361.5,6361.5,0],["2014-07-17",6189.57,6189.57,6189.57,6189.57,50],["2014-07-18",6189.57,6189.57,6189.57,6189.57,100],["2014-07-21",6361.5,6361.5,6189.57,6189.57,6330],["2014-07-22",6361.5,6361.5,6361.5,6361.5,17010],["2014-07-23",6361.5,6361.5,6361.5,6361.5,0],["2014-07-24",6017.63,6361.5,6017.63,6361.5,20],["2014-07-25",6361.5,6361.5,6361.5,6361.5,0],["2014-07-28",6361.5,6361.5,6361.5,6361.5,0],["2014-07-29",6361.5,6361.5,6361.5,6361.5,0],["2014-07-30",6361.5,6361.5,6361.5,6361.5,0],["2014-07-31",6017.63,6017.63,6017.63,6017.63,1000],["2014-08-01",6189.57,6189.57,6189.57,6189.57,4000],["2014-08-04",6361.5,6361.5,6361.5,6361.5,10],["2014-08-05",6361.5,6361.5,6361.5,6361.5,0],["2014-08-06",6258.34,6258.34,6189.57,6189.57,2040],["2014-08-07",6189.57,6189.57,6189.57,6189.57,0],["2014-08-08",5845.7,6533.43,5845.7,6533.43,980],["2014-08-11",6189.57,6189.57,6189.57,6189.57,1000],["2014-08-12",6189.57,6189.57,6189.57,6189.57,50],["2014-08-13",6361.5,6361.5,6189.57,6189.57,200],["2014-08-14",6189.57,6189.57,5776.93,5776.93,4240],["2014-08-15",5845.7,5845.7,5776.93,5776.93,3620],["2014-08-18",5433.06,5605.0,5433.06,5605.0,1010],["2014-08-19",5501.84,5605.0,5501.84,5605.0,1010],["2014-08-20",5536.22,5673.77,5536.22,5673.77,1520],["2014-08-21",5673.77,5880.09,5673.77,5811.32,9860],["2014-08-22",5845.7,5845.7,5811.32,5845.7,19620],["2014-08-25",5811.32,5811.32,5811.32,5811.32,800],["2014-08-26",5673.77,5673.77,5673.77,5673.77,60],["2014-08-27",5605.0,5605.0,5605.0,5605.0,200],["2014-08-28",5673.77,5673.77,5673.77,5673.77,9060],["2014-08-29",5605.0,5673.77,5501.84,5673.77,20040],["2014-09-03",5570.61,5570.61,5570.61,5570.61,1000],["2014-09-04",5570.61,5570.61,5501.84,5536.22,5760],["2014-09-05",5536.22,5639.38,5157.97,5639.38,2500],["2014-09-08",5639.38,5742.54,5639.38,5742.54,15400],["2014-09-09",5742.54,5742.54,5673.77,5673.77,1730],["2014-09-10",5708.16,5708.16,5708.16,5708.16,350],["2014-09-11",5673.77,5708.16,5673.77,5708.16,4300],["2014-09-12",5742.54,5742.54,5742.54,5742.54,100],["2014-09-15",5742.54,5742.54,5742.54,5742.54,0],["2014-09-16",5605.0,5708.16,5605.0,5708.16,1010],["2014-09-17",5708.16,5742.54,5605.0,5605.0,7400],["2014-09-18",5605.0,5605.0,5605.0,5605.0,0],["2014-09-19",5570.61,5570.61,5501.84,5501.84,5300],["2014-09-22",5501.84,5501.84,5501.84,5501.84,0],["2014-09-23",5605.0,5605.0,5501.84,5501.84,4060],["2014-09-24",5501.84,5536.22,5501.84,5536.22,18000],["2014-09-25",5501.84,5501.84,5433.06,5501.84,1030],["2014-09-26",5467.45,5467.45,5467.45,5467.45,7000],["2014-09-29",5467.45,5467.45,5467.45,5467.45,203710],["2014-09-30",5467.45,5467.45,5467.45,5467.45,0],["2014-10-01",5467.45,5639.38,5364.29,5467.45,2120],["2014-10-02",5364.29,5433.06,5364.29,5364.29,6100],["2014-10-03",5501.84,5501.84,5501.84,5501.84,10],["2014-10-06",5467.45,5501.84,5467.45,5501.84,11560],["2014-10-07",5708.16,5708.16,5501.84,5501.84,12610],["2014-10-08",5501.84,5501.84,5501.84,5501.84,2440],["2014-10-09",5501.84,5501.84,5467.45,5467.45,8900],["2014-10-10",5467.45,5467.45,5467.45,5467.45,1010],["2014-10-13",5467.45,5467.45,5467.45,5467.45,4090],["2014-10-14",5467.45,5467.45,5467.45,5467.45,10],["2014-10-15",5570.61,5570.61,5501.84,5570.61,16640],["2014-10-16",5570.61,5570.61,5536.22,5536.22,21220],["2014-10-17",5536.22,5536.22,5536.22,5536.22,2800],["2014-10-20",5570.61,5570.61,5570.61,5570.61,2000],["2014-10-21",5570.61,5570.61,5570.61,5570.61,0],["2014-10-22",5570.61,5570.61,5570.61,5570.61,1800],["2014-10-23",5501.84,5501.84,5501.84,5501.84,1000],["2014-10-24",5708.16,5708.16,5708.16,5708.16,10],["2014-10-27",5639.38,5639.38,5467.45,5467.45,4000],["2014-10-28",5467.45,5467.45,5467.45,5467.45,0],["2014-10-29",5673.77,5673.77,5570.61,5570.61,320],["2014-10-30",5570.61,5570.61,5570.61,5570.61,1030],["2014-10-31",5639.38,5639.38,5639.38,5639.38,6000],["2014-11-03",5570.61,5639.38,5570.61,5605.0,4210],["2014-11-04",5605.0,5605.0,5605.0,5605.0,0],["2014-11-05",5605.0,5605.0,5570.61,5570.61,3000],["2014-11-06",5605.0,5605.0,5605.0,5605.0,1500],["2014-11-07",5605.0,5639.38,5605.0,5639.38,3020],["2014-11-10",5639.38,5639.38,5639.38,5639.38,4510],["2014-11-11",5673.77,5673.77,5673.77,5673.77,2710],["2014-11-12",5673.77,5673.77,5673.77,5673.77,0],["2014-11-13",5673.77,5708.16,5673.77,5673.77,270],["2014-11-14",5673.77,5673.77,5673.77,5673.77,0],["2014-11-17",5673.77,5708.16,5639.38,5708.16,11480],["2014-11-18",5708.16,5708.16,5708.16,5708.16,2350],["2014-11-19",5742.54,5776.93,5708.16,5708.16,7350],["2014-11-20",5708.16,5708.16,5708.16,5708.16,0],["2014-11-21",5811.32,5811.32,5742.54,5742.54,2100],["2014-11-24",5742.54,5742.54,5742.54,5742.54,4370],["2014-11-25",5742.54,5845.7,5673.77,5742.54,9560],["2014-11-26",5776.93,5776.93,5776.93,5776.93,600],["2014-11-27",5776.93,5776.93,5742.54,5742.54,6870],["2014-11-28",5570.61,5845.7,5501.84,5845.7,1950],["2014-12-01",5845.7,5845.7,5845.7,5845.7,0],["2014-12-02",5501.84,5776.93,5501.84,5776.93,3080],["2014-12-03",5776.93,5776.93,5776.93,5776.93,0],["2014-12-04",5854.82,5854.82,5854.82,5854.82,50],["2014-12-05",5533.52,5533.52,5533.52,5533.52,10],["2014-12-08",5533.52,5533.52,5533.52,5533.52,2000],["2014-12-09",5533.52,5533.52,5533.52,5533.52,0],["2014-12-10",5533.52,5533.52,5533.52,5533.52,0],["2014-12-11",5533.52,5533.52,5533.52,5533.52,0],["2014-12-12",5533.52,5533.52,5533.52,5533.52,50],["2014-12-15",5355.02,5355.02,5355.02,5355.02,2000],["2014-12-16",5355.02,5355.02,5319.32,5355.02,7710],["2014-12-17",5497.82,5497.82,5247.92,5355.02,2210],["2014-12-18",5355.02,5355.02,5355.02,5355.02,4000],["2014-12-19",5426.42,5426.42,5426.42,5426.42,50],["2014-12-22",5355.02,5355.02,5355.02,5355.02,3880],["2014-12-23",5355.02,5355.02,5355.02,5355.02,3000],["2014-12-24",5712.02,5712.02,5712.02,5712.02,10],["2014-12-25",5640.62,5640.62,5640.62,5640.62,3000],["2014-12-26",5355.02,5355.02,5355.02,5355.02,5200],["2014-12-29",5390.72,5569.22,5355.02,5569.22,2110],["2014-12-30",5569.22,5569.22,5569.22,5569.22,0],["2014-12-31",5533.52,5533.52,5533.52,5533.52,1000],["2015-01-05",5355.02,5533.52,5355.02,5533.52,2010],["2015-01-06",5355.02,5355.02,5355.02,5355.02,3470],["2015-01-07",5355.02,5355.02,5355.02,5355.02,0],["2015-01-08",5176.52,5426.42,5176.52,5355.02,4510],["2015-01-09",5390.72,5426.42,5390.72,5426.42,1050],["2015-01-12",5462.12,5533.52,5462.12,5533.52,2540],["2015-01-13",5533.52,5533.52,5533.52,5533.52,2680],["2015-01-14",5533.52,5533.52,5533.52,5533.52,1000],["2015-01-15",5533.52,5533.52,5533.52,5533.52,2000],["2015-01-16",5533.52,5533.52,5533.52,5533.52,2000],["2015-01-19",5533.52,5533.52,5533.52,5533.52,3330],["2015-01-20",5497.82,5533.52,5497.82,5533.52,6670],["2015-01-21",5533.52,5533.52,5533.52,5533.52,0],["2015-01-22",5426.42,5712.02,5426.42,5712.02,1010],["2015-01-23",5712.02,5712.02,5712.02,5712.02,0],["2015-01-26",5533.52,5712.02,5533.52,5712.02,90],["2015-01-27",5569.22,5569.22,5533.52,5533.52,2000],["2015-01-28",5533.52,5533.52,5533.52,5533.52,0],["2015-01-29",5533.52,5533.52,5533.52,5533.52,0],["2015-01-30",5533.52,5533.52,5533.52,5533.52,0],["2015-02-02",5533.52,5533.52,5533.52,5533.52,1040],["2015-02-03",5533.52,5533.52,5533.52,5533.52,990],["2015-02-04",5533.52,5533.52,5533.52,5533.52,0],["2015-02-05",5533.52,5533.52,5533.52,5533.52,0],["2015-02-06",5533.52,5533.52,5497.82,5497.82,2500],["2015-02-09",5497.82,5533.52,5497.82,5533.52,3240],["2015-02-10",5640.62,5640.62,5640.62,5640.62,100],["2015-02-11",5640.62,5640.62,5640.62,5640.62,0],["2015-02-12",5640.62,5640.62,5640.62,5640.62,0],["2015-02-13",5712.02,5712.02,5712.02,5712.02,1930],["2015-02-24",6104.72,6104.72,6104.72,6104.72,4530],["2015-02-25",6104.72,6247.52,6104.72,6247.52,3990],["2015-02-26",6283.22,6426.02,6283.22,6426.02,7060],["2015-02-27",6426.02,6426.02,6426.02,6426.02,270],["2015-03-02",6426.02,6426.02,6426.02,6426.02,0],["2015-03-03",6247.52,6247.52,6247.52,6247.52,100],["2015-03-04",6247.52,6426.02,6247.52,6426.02,4050],["2015-03-05",6426.02,6426.02,6426.02,6426.02,10],["2015-03-06",6390.32,6390.32,6247.52,6390.32,2210],["2015-03-09",6390.32,6390.32,6390.32,6390.32,0],["2015-03-10",6318.92,6318.92,6247.52,6247.52,1910],["2015-03-11",6069.02,6069.02,6069.02,6069.02,20],["2015-03-12",6069.02,6247.52,5926.22,6247.52,160],["2015-03-13",6069.02,6069.02,6069.02,6069.02,300],["2015-03-16",6069.02,6069.02,6069.02,6069.02,0],["2015-03-17",5783.42,5783.42,5783.42,5783.42,500],["2015-03-18",5854.82,5854.82,5854.82,5854.82,800],["2015-03-19",5854.82,5854.82,5854.82,5854.82,0],["2015-03-20",5854.82,5854.82,5854.82,5854.82,0],["2015-03-23",5890.52,6247.52,5890.52,6247.52,20],["2015-03-24",6247.52,6247.52,6247.52,6247.52,0],["2015-03-25",6497.42,6497.42,6497.42,6497.42,10],["2015-03-26",6426.02,6426.02,6426.02,6426.02,10],["2015-03-27",6426.02,6426.02,5997.62,5997.62,4260],["2015-03-30",5997.62,5997.62,5997.62,5997.62,0],["2015-03-31",6247.52,6247.52,6247.52,6247.52,10],["2015-04-01",6247.52,6247.52,6247.52,6247.52,0],["2015-04-02",6283.22,6354.62,6247.52,6247.52,2360],["2015-04-03",6069.02,6069.02,6069.02,6069.02,10],["2015-04-06",6069.02,6069.02,6069.02,6069.02,0],["2015-04-07",6069.02,6069.02,6069.02,6069.02,600],["2015-04-08",6069.02,6069.02,6069.02,6069.02,1000],["2015-04-09",6069.02,6069.02,6069.02,6069.02,3000],["2015-04-10",6069.02,6069.02,6069.02,6069.02,0],["2015-04-13",6069.02,6069.02,6069.02,6069.02,0],["2015-04-14",6069.02,6069.02,6069.02,6069.02,0],["2015-04-15",6069.02,6069.02,6069.02,6069.02,260],["2015-04-16",6069.02,6069.02,6069.02,6069.02,2000],["2015-04-17",6069.02,6069.02,6069.02,6069.02,80],["2015-04-20",5997.62,5997.62,5997.62,5997.62,1000],["2015-04-21",5997.62,5997.62,5997.62,5997.62,5100],["2015-04-22",5997.62,5997.62,5997.62,5997.62,2000],["2015-04-23",5997.62,6069.02,5926.22,5997.62,18920],["2015-04-24",5997.62,5997.62,5926.22,5997.62,1210],["2015-04-27",5997.62,5997.62,5997.62,5997.62,100],["2015-05-04",5997.62,5997.62,5997.62,5997.62,0],["2015-05-05",5997.62,5997.62,5997.62,5997.62,2000],["2015-05-06",5712.02,5712.02,5604.92,5604.92,5640],["2015-05-07",5819.12,5819.12,5819.12,5819.12,80],["2015-05-08",5819.12,5819.12,5819.12,5819.12,0],["2015-05-11",5819.12,5819.12,5819.12,5819.12,0],["2015-05-12",5819.12,5819.12,5819.12,5819.12,0],["2015-05-13",5712.02,5712.02,5712.02,5712.02,300],["2015-05-14",5533.52,5533.52,5533.52,5533.52,1050],["2015-05-15",5533.52,5533.52,5533.52,5533.52,0],["2015-05-18",5355.02,5355.02,5176.52,5176.52,32600],["2015-05-19",5355.02,5355.02,5355.02,5355.02,10],["2015-05-20",5176.52,5462.12,5176.52,5462.12,20080],["2015-05-21",5355.02,5355.02,5319.32,5319.32,430],["2015-05-22",5319.32,5319.32,5319.32,5319.32,0],["2015-05-25",5176.52,5176.52,4962.32,4962.32,91290],["2015-05-26",4962.32,4962.32,4748.12,4748.12,88270],["2015-05-27",4748.12,4748.12,4426.82,4426.82,242260],["2015-05-28",4462.52,4641.02,4462.52,4641.02,124360],["2015-05-29",4641.02,4748.12,4605.32,4641.02,194580],["2015-06-01",4712.42,4712.42,4605.32,4605.32,70570],["2015-06-02",4641.02,4641.02,4605.32,4641.02,131520],["2015-06-03",4605.32,4605.32,4569.62,4605.32,72990],["2015-06-04",4569.62,4569.62,4462.52,4462.52,329150],["2015-06-05",4462.52,4748.12,4462.52,4748.12,551410],["2015-06-08",5069.42,5069.42,5033.72,5069.42,168860],["2015-06-09",5319.32,5319.32,5069.42,5140.82,172990],["2015-06-10",5140.82,5140.82,4819.52,4962.32,192730],["2015-06-11",4998.02,5105.12,4962.32,5069.42,139520],["2015-06-12",5069.42,5069.42,4890.92,4890.92,157900],["2015-06-15",4890.92,5033.72,4855.22,4998.02,112400],["2015-06-16",5033.72,5319.32,4998.02,5069.42,112080],["2015-06-17",5069.42,5212.22,4962.32,5176.52,165030],["2015-06-18",5105.12,5247.92,5105.12,5140.82,50580],["2015-06-19",5140.82,5176.52,5105.12,5105.12,56950],["2015-06-22",5319.32,5462.12,5319.32,5462.12,181170],["2015-06-23",5676.32,5676.32,5569.22,5604.92,227900],["2015-06-24",5533.52,5569.22,5426.42,5462.12,83970],["2015-06-25",5390.72,5533.52,5390.72,5426.42,68240],["2015-06-26",5533.52,5533.52,5390.72,5390.72,71750],["2015-06-29",5319.32,5497.82,5319.32,5355.02,67760],["2015-06-30",5319.32,5355.02,5212.22,5212.22,128860],["2015-07-01",5140.82,5283.62,5140.82,5283.62,16710],["2015-07-02",5283.62,5355.02,5212.22,5355.02,44900],["2015-07-03",5355.02,5604.92,5319.32,5569.22,131450],["2015-07-06",5569.22,5676.32,5533.52,5640.62,91560],["2015-07-07",5640.62,5854.82,5569.22,5712.02,133630],["2015-07-08",5712.02,5997.62,5712.02,5997.62,90800],["2015-07-09",5997.62,6176.12,5997.62,6069.02,158320],["2015-07-10",6140.42,6140.42,5997.62,6069.02,108750],["2015-07-13",6176.12,6176.12,6033.32,6069.02,251280],["2015-07-14",6033.32,6069.02,5961.92,5961.92,63050],["2015-07-15",5926.22,5926.22,5854.82,5854.82,48160],["2015-07-16",5890.52,5890.52,5640.62,5783.42,41760],["2015-07-17",5890.52,5890.52,5640.62,5783.42,57980],["2015-07-20",5640.62,5747.72,5604.92,5712.02,21400],["2015-07-21",5783.42,5783.42,5604.92,5712.02,21220],["2015-07-22",5676.32,5819.12,5640.62,5712.02,40390],["2015-07-23",5819.12,5819.12,5712.02,5712.02,17210],["2015-07-24",5783.42,5783.42,5676.32,5712.02,11030],["2015-07-27",5640.62,5712.02,5604.92,5640.62,26400],["2015-07-28",5569.22,5604.92,5533.52,5533.52,38840],["2015-07-29",5604.92,5640.62,5533.52,5569.22,26900],["2015-07-30",5533.52,5604.92,5533.52,5533.52,12040],["2015-07-31",5533.52,5604.92,5533.52,5533.52,46530],["2015-08-03",5462.12,5497.82,5355.02,5426.42,83580],["2015-08-04",5497.82,5497.82,5497.82,5497.82,5000],["2015-08-05",5533.52,5604.92,5533.52,5604.92,20150],["2015-08-06",5533.52,5533.52,5462.12,5533.52,9250],["2015-08-07",5604.92,5676.32,5604.92,5640.62,23980],["2015-08-10",5604.92,5604.92,5533.52,5604.92,9250],["2015-08-11",5604.92,5604.92,5533.52,5569.22,19020],["2015-08-12",5497.82,5533.52,5426.42,5462.12,28070],["2015-08-13",5497.82,5497.82,5319.32,5390.72,31600],["2015-08-14",5355.02,5426.42,5319.32,5426.42,28490],["2015-08-17",5283.62,5283.62,5140.82,5140.82,39320],["2015-08-18",5176.52,5497.82,5140.82,5497.82,12590],["2015-08-19",5355.02,5355.02,5355.02,5355.02,100],["2015-08-20",5212.22,5283.62,5176.52,5247.92,7800],["2015-08-21",5105.12,5283.62,4998.02,5283.62,42480],["2015-08-24",5176.52,5247.92,4926.62,4962.32,38250],["2015-08-25",4998.02,5140.82,4962.32,5069.42,20350],["2015-08-26",5176.52,5176.52,4998.02,5140.82,17590],["2015-08-27",5105.12,5140.82,5033.72,5140.82,12550],["2015-08-28",5069.42,5140.82,4998.02,5033.72,39010],["2015-08-31",5069.42,5140.82,5069.42,5140.82,6510],["2015-09-01",5140.82,5462.12,5140.82,5355.02,37590],["2015-09-03",5355.02,5355.02,5176.52,5212.22,12240],["2015-09-04",5176.52,5355.02,5140.82,5212.22,17800],["2015-09-07",5355.02,5355.02,5247.92,5283.62,74700],["2015-09-08",5283.62,5390.72,5283.62,5390.72,34340],["2015-09-09",5569.22,5569.22,5497.82,5533.52,84840],["2015-09-10",5533.52,5533.52,5462.12,5462.12,28700],["2015-09-11",5462.12,5462.12,5390.72,5390.72,24510],["2015-09-14",5462.12,5462.12,5319.32,5390.72,41120],["2015-09-15",5355.02,5390.72,5355.02,5390.72,18530],["2015-09-16",5355.02,5390.72,5355.02,5355.02,3490],["2015-09-17",5319.32,5390.72,5319.32,5390.72,5000],["2015-09-18",5390.72,5497.82,5390.72,5462.12,20830],["2015-09-21",5569.22,5783.42,5569.22,5640.62,138320],["2015-09-22",5533.52,5676.32,5533.52,5640.62,61310],["2015-09-23",5604.92,5640.62,5604.92,5640.62,14440],["2015-09-24",5569.22,5640.62,5533.52,5640.62,21900],["2015-09-25",5640.62,5640.62,5533.52,5569.22,20740],["2015-09-28",5533.52,5533.52,5462.12,5462.12,31550],["2015-09-29",5462.12,5462.12,5319.32,5355.02,336270],["2015-09-30",5355.02,5426.42,5319.32,5355.02,16360],["2015-10-01",5355.02,5390.72,5319.32,5390.72,8220],["2015-10-02",5390.72,5390.72,5319.32,5355.02,12800],["2015-10-05",5390.72,5497.82,5355.02,5497.82,25100],["2015-10-06",5533.52,5569.22,5462.12,5533.52,31640],["2015-10-07",5604.92,5604.92,5462.12,5533.52,21200],["2015-10-08",5462.12,5497.82,5426.42,5462.12,28210],["2015-10-09",5533.52,5533.52,5426.42,5497.82,14090],["2015-10-12",5497.82,5497.82,5426.42,5497.82,45090],["2015-10-13",5783.42,5783.42,5640.62,5747.72,278780],["2015-10-14",5783.42,5854.82,5747.72,5783.42,157010],["2015-10-15",5819.12,5819.12,5712.02,5712.02,30730],["2015-10-16",5819.12,5819.12,5712.02,5747.72,49550],["2015-10-19",5783.42,6069.02,5783.42,5997.62,305280],["2015-10-20",6069.02,6176.12,5997.62,6069.02,208570],["2015-10-21",6140.42,6140.42,6033.32,6033.32,71560],["2015-10-22",6069.02,6069.02,5890.52,5961.92,79950],["2015-10-23",6033.32,6069.02,5926.22,5997.62,189920],["2015-10-26",5997.62,5997.62,5890.52,5890.52,58540],["2015-10-27",5854.82,5890.52,5783.42,5890.52,135340],["2015-10-28",6291.24,6291.24,5810.38,5850.45,45310],["2015-10-29",5690.16,5850.45,5529.88,5569.95,81280],["2015-10-30",5489.8,5569.95,5449.73,5529.88,36720],["2015-11-02",5529.88,5650.09,5529.88,5529.88,20110],["2015-11-03",5610.02,5610.02,5489.8,5489.8,29280],["2015-11-04",5529.88,5529.88,5449.73,5489.8,33110],["2015-11-05",5489.8,5529.88,5449.73,5529.88,12820],["2015-11-06",5529.88,5569.95,5449.73,5569.95,10910],["2015-11-09",5569.95,5569.95,5449.73,5489.8,36580],["2015-11-10",5529.88,5529.88,5369.59,5489.8,52160],["2015-11-11",5529.88,5810.38,5529.88,5650.09,78990],["2015-11-12",5690.16,5770.31,5529.88,5610.02,21130],["2015-11-13",5610.02,5610.02,5289.45,5489.8,38310],["2015-11-16",5449.73,5850.45,5449.73,5850.45,178720],["2015-11-17",6010.73,6010.73,5810.38,5850.45,104740],["2015-11-18",5810.38,5810.38,5610.02,5690.16,84910],["2015-11-19",5489.8,5489.8,5329.52,5369.59,249300],["2015-11-20",5369.59,5690.16,5329.52,5690.16,72760],["2015-11-23",5610.02,5610.02,5409.66,5489.8,86260],["2015-11-24",5449.73,5449.73,5329.52,5369.59,79080],["2015-11-25",5329.52,5489.8,5329.52,5449.73,31130],["2015-11-26",5409.66,5409.66,5289.45,5369.59,50780],["2015-11-27",5369.59,5369.59,5329.52,5369.59,40490],["2015-11-30",5369.59,5449.73,5369.59,5409.66,101360],["2015-12-01",5449.73,5529.88,5409.66,5449.73,65580],["2015-12-02",5449.73,5489.8,5369.59,5369.59,25140],["2015-12-03",5369.59,5369.59,5329.52,5369.59,32390],["2015-12-04",5369.59,5369.59,5289.45,5329.52,13450],["2015-12-07",5289.45,5329.52,5249.38,5249.38,117780],["2015-12-08",5369.59,5369.59,5249.38,5329.52,12020],["2015-12-09",5289.45,5329.52,5249.38,5249.38,6450],["2015-12-10",5289.45,5329.52,5289.45,5329.52,58250],["2015-12-11",5289.45,5329.52,5209.3,5329.52,29330],["2015-12-14",5369.59,5489.8,5289.45,5409.66,54680],["2015-12-15",5449.73,5449.73,5369.59,5409.66,7950],["2015-12-16",5369.59,5409.66,5329.52,5409.66,8960],["2015-12-17",5449.73,5449.73,5329.52,5409.66,46490],["2015-12-18",5409.66,5409.66,5289.45,5369.59,43810],["2015-12-21",5369.59,5369.59,5329.52,5369.59,19670],["2015-12-22",5369.59,5489.8,5369.59,5409.66,43080],["2015-12-23",5369.59,5449.73,5369.59,5369.59,17950],["2015-12-24",5409.66,5409.66,5369.59,5409.66,8970],["2015-12-25",5409.66,5409.66,5329.52,5369.59,69380],["2015-12-28",5369.59,5369.59,5329.52,5329.52,17610],["2015-12-29",5329.52,5369.59,5289.45,5369.59,205520],["2015-12-30",5369.59,5369.59,5249.38,5369.59,55120],["2015-12-31",5329.52,5369.59,5289.45,5369.59,2580],["2016-01-04",5329.52,5329.52,5209.3,5209.3,26400],["2016-01-05",5329.52,5329.52,5169.23,5169.23,5860],["2016-01-06",5169.23,5169.23,5089.09,5169.23,9970],["2016-01-07",5169.23,5329.52,5169.23,5209.3,32630],["2016-01-08",5169.23,5209.3,5049.02,5169.23,9790],["2016-01-11",5129.16,5209.3,5129.16,5169.23,3570],["2016-01-12",5129.16,5169.23,5129.16,5169.23,13220],["2016-01-13",5169.23,5209.3,5169.23,5209.3,1710],["2016-01-14",5169.23,5169.23,5089.09,5169.23,14450],["2016-01-15",5169.23,5209.3,5049.02,5209.3,20680],["2016-01-18",5089.09,5089.09,4888.73,4968.87,5690],["2016-01-19",5169.23,5169.23,5089.09,5129.16,8510],["2016-01-20",5169.23,5169.23,5129.16,5169.23,3030],["2016-01-21",4808.59,5169.23,4808.59,4808.59,36170],["2016-01-22",4728.44,4728.44,4488.02,4488.02,45710],["2016-01-25",4688.37,4688.37,4488.02,4688.37,7070],["2016-01-26",4728.44,4728.44,4608.23,4688.37,9720],["2016-01-27",4888.73,4888.73,4888.73,4888.73,6000],["2016-01-28",4808.59,4808.59,4568.16,4568.16,19080],["2016-01-29",4648.3,4728.44,4648.3,4728.44,210],["2016-02-01",4568.16,4728.44,4568.16,4728.44,6900],["2016-02-02",4728.44,4728.44,4728.44,4728.44,0],["2016-02-03",4728.44,4728.44,4728.44,4728.44,0],["2016-02-04",4728.44,4728.44,4728.44,4728.44,800],["2016-02-05",4608.23,4648.3,4568.16,4648.3,5370],["2016-02-15",4648.3,4648.3,4648.3,4648.3,0],["2016-02-16",4407.87,4568.16,4327.73,4488.02,14790],["2016-02-17",4488.02,4568.16,4447.94,4488.02,24830],["2016-02-18",4447.94,4528.09,4407.87,4488.02,17180],["2016-02-19",4407.87,4528.09,4407.87,4488.02,8860],["2016-02-22",4407.87,4528.09,4407.87,4488.02,14410],["2016-02-23",4488.02,4488.02,4407.87,4407.87,5920],["2016-02-24",4167.44,4488.02,4167.44,4407.87,18240],["2016-02-25",4407.87,4488.02,4327.73,4447.94,13620],["2016-02-26",4407.87,4447.94,4407.87,4407.87,9310],["2016-02-29",4327.73,4407.87,4327.73,4327.73,5450],["2016-03-01",4367.8,4367.8,4367.8,4367.8,1050],["2016-03-02",4287.66,4367.8,4287.66,4367.8,11250],["2016-03-03",4327.73,4367.8,4287.66,4367.8,2010],["2016-03-04",4407.87,4407.87,4327.73,4367.8,9530],["2016-03-07",4367.8,4367.8,4327.73,4367.8,18290],["2016-03-08",4287.66,4327.73,4287.66,4327.73,9510],["2016-03-09",4287.66,4327.73,4247.59,4327.73,28540],["2016-03-10",4287.66,4327.73,4287.66,4287.66,27270],["2016-03-11",4327.73,4568.16,4327.73,4568.16,85280],["2016-03-14",4728.44,4848.66,4728.44,4848.66,60480],["2016-03-15",5089.09,5169.23,4808.59,4968.87,135140],["2016-03-16",4808.59,4928.8,4808.59,4888.73,25280],["2016-03-17",4888.73,4888.73,4688.37,4808.59,50880],["2016-03-18",4648.3,4768.52,4488.02,4568.16,83820],["2016-03-21",4568.16,4608.23,4447.94,4488.02,26180],["2016-03-22",4447.94,4568.16,4367.8,4528.09,14710],["2016-03-23",4447.94,4768.52,4447.94,4728.44,45500],["2016-03-24",4608.23,4768.52,4568.16,4688.37,34360],["2016-03-25",4648.3,4648.3,4488.02,4608.23,3610],["2016-03-28",4568.16,4648.3,4568.16,4568.16,360140],["2016-03-29",4528.09,4608.23,4528.09,4528.09,24710],["2016-03-30",4488.02,4528.09,4447.94,4528.09,26940],["2016-03-31",4407.87,4808.59,4407.87,4728.44,107410],["2016-04-01",4768.52,4768.52,4608.23,4648.3,37730],["2016-04-04",4648.3,4808.59,4648.3,4768.52,47990],["2016-04-05",4728.44,4768.52,4648.3,4768.52,22140],["2016-04-06",4648.3,4768.52,4608.23,4688.37,28770],["2016-04-07",4648.3,4728.44,4648.3,4688.37,21630],["2016-04-08",4688.37,4688.37,4608.23,4688.37,33270],["2016-04-11",4648.3,4808.59,4648.3,4808.59,63900],["2016-04-12",4808.59,4848.66,4728.44,4848.66,54380],["2016-04-13",4848.66,4848.66,4728.44,4808.59,36250],["2016-04-14",4728.44,4808.59,4728.44,4728.44,27670],["2016-04-15",4808.59,5049.02,4688.37,5049.02,234690],["2016-04-19",5049.02,5369.59,5008.95,5129.16,198550],["2016-04-20",5129.16,5169.23,4968.87,5008.95,515200],["2016-04-21",4968.87,5329.52,4888.73,5289.45,244010],["2016-04-22",5209.3,5449.73,5209.3,5329.52,272050],["2016-04-25",5369.59,5369.59,5129.16,5249.38,291440],["2016-04-26",5209.3,5249.38,5129.16,5169.23,92820],["2016-04-27",5169.23,5169.23,5089.09,5089.09,359400],["2016-04-28",5129.16,5169.23,5008.95,5169.23,480680],["2016-04-29",5169.23,5209.3,5129.16,5169.23,308360],["2016-05-04",5169.23,5209.3,5129.16,5169.23,272500],["2016-05-05",5289.45,5289.45,5129.16,5209.3,42730],["2016-05-06",5169.23,5169.23,4968.87,5089.09,620370],["2016-05-09",5089.09,5129.16,4848.66,4968.87,99430],["2016-05-10",4848.66,4968.87,4848.66,4968.87,179690],["2016-05-11",4968.87,5008.95,4928.8,4968.87,77540],["2016-05-12",4968.87,4968.87,4888.73,4968.87,91940],["2016-05-13",4888.73,4928.8,4648.3,4928.8,99580],["2016-05-16",4968.87,5008.95,4888.73,4968.87,86660],["2016-05-17",4968.87,4968.87,4928.8,4928.8,415900],["2016-05-18",4928.8,5008.95,4928.8,5008.95,107950],["2016-05-19",4928.8,5008.95,4928.8,4928.8,48130],["2016-05-20",4928.8,4968.87,4928.8,4928.8,21310],["2016-05-23",5008.95,5209.3,4928.8,5169.23,89720],["2016-05-24",5169.23,5169.23,5129.16,5169.23,1289330],["2016-05-25",5169.23,5529.88,5169.23,5529.88,187330],["2016-05-26",5569.95,5690.16,5449.73,5449.73,187990],["2016-05-27",5409.66,5569.95,5409.66,5569.95,36500],["2016-05-30",5610.02,5610.02,5489.8,5529.88,137980],["2016-05-31",5489.8,5890.52,5489.8,5850.45,440470],["2016-06-01",5850.45,6010.73,5850.45,5850.45,170300],["2016-06-02",5850.45,5850.45,5730.23,5730.23,125340],["2016-06-03",5650.09,5730.23,5569.95,5610.02,114290],["2016-06-06",5569.95,5569.95,5489.8,5569.95,182440],["2016-06-07",5569.95,5610.02,5489.8,5569.95,69120],["2016-06-08",5489.8,5529.88,5449.73,5489.8,145000],["2016-06-09",5489.8,5529.88,5449.73,5529.88,55510],["2016-06-10",5449.73,5529.88,5449.73,5449.73,66420],["2016-06-13",5449.73,5489.8,5329.52,5329.52,58740],["2016-06-14",5329.52,5409.66,5329.52,5329.52,96540],["2016-06-15",5329.52,5409.66,5289.45,5369.59,28070],["2016-06-16",5369.59,5569.95,5369.59,5569.95,51100],["2016-06-17",5369.59,5529.88,5369.59,5489.8,47780],["2016-06-20",5529.88,5529.88,5449.73,5489.8,28410],["2016-06-21",5449.73,5489.8,5409.66,5489.8,40700],["2016-06-22",5449.73,5489.8,5409.66,5489.8,27090],["2016-06-23",5449.73,5449.73,5409.66,5449.73,78980],["2016-06-24",5449.73,5449.73,5089.09,5409.66,184050],["2016-06-27",5209.3,5289.45,5169.23,5209.3,73190],["2016-06-28",5249.38,5289.45,5209.3,5289.45,1400],["2016-06-29",5249.38,5369.59,5209.3,5289.45,47610],["2016-06-30",5289.45,5289.45,5209.3,5289.45,30010],["2016-07-01",5289.45,5289.45,5169.23,5249.38,80450],["2016-07-04",5369.59,5569.95,5249.38,5569.95,385830],["2016-07-05",5569.95,5569.95,5369.59,5449.73,116760],["2016-07-06",5369.59,5449.73,5329.52,5409.66,60500],["2016-07-07",5369.59,5449.73,5329.52,5329.52,69250],["2016-07-08",5369.59,5489.8,5289.45,5289.45,54100],["2016-07-11",5289.45,5409.66,5209.3,5289.45,284780],["2016-07-12",5289.45,5369.59,5249.38,5329.52,27120],["2016-07-13",5369.59,5369.59,5249.38,5249.38,30610],["2016-07-14",5209.3,5249.38,5169.23,5169.23,76170],["2016-07-15",5169.23,5289.45,5129.16,5249.38,93620],["2016-07-18",5209.3,5249.38,5209.3,5249.38,189470],["2016-07-19",5289.45,5329.52,5209.3,5329.52,80090],["2016-07-20",5209.3,5329.52,5209.3,5289.45,16440],["2016-07-21",5209.3,5209.3,5209.3,5209.3,9360],["2016-07-22",5209.3,5209.3,5129.16,5169.23,41880],["2016-07-25",5129.16,5209.3,5089.09,5209.3,7880],["2016-07-26",5169.23,5169.23,5049.02,5089.09,20470],["2016-07-27",5089.09,5209.3,5049.02,5209.3,42660],["2016-07-28",5169.23,5169.23,5089.09,5169.23,6310],["2016-07-29",5089.09,5169.23,5089.09,5169.23,68160],["2016-08-01",5129.16,5169.23,5049.02,5169.23,39120],["2016-08-02",5129.16,5169.23,5049.02,5169.23,22620],["2016-08-03",5089.09,5169.23,5008.95,5169.23,477520],["2016-08-04",5089.09,5169.23,5049.02,5129.16,17290],["2016-08-05",5049.02,5169.23,5049.02,5169.23,33450],["2016-08-08",5129.16,5129.16,5049.02,5129.16,25970],["2016-08-09",5089.09,5329.52,5089.09,5329.52,177360],["2016-08-10",5249.38,5369.59,5249.38,5329.52,137080],["2016-08-11",5329.52,5329.52,5249.38,5249.38,55600],["2016-08-12",5129.16,5209.3,5129.16,5209.3,414470],["2016-08-15",5049.02,5249.38,5049.02,5249.38,270510],["2016-08-16",5209.3,5209.3,5089.09,5209.3,75550],["2016-08-17",5089.09,5289.45,5089.09,5209.3,85270],["2016-08-18",5169.23,5249.38,5129.16,5249.38,449660],["2016-08-19",5289.45,5289.45,5129.16,5249.38,22530],["2016-08-22",5209.3,5249.38,5129.16,5209.3,245520],["2016-08-23",5249.38,5249.38,5089.09,5129.16,47650],["2016-08-24",5089.09,5209.3,5089.09,5209.3,57330],["2016-08-25",5249.38,5249.38,5089.09,5129.16,470160],["2016-08-26",5209.3,5209.3,5089.09,5129.16,20100],["2016-08-29",5089.09,5129.16,5049.02,5129.16,164710],["2016-08-30",5169.23,5169.23,5049.02,5129.16,45510],["2016-08-31",5049.02,5129.16,5049.02,5129.16,548160],["2016-09-01",5049.02,5129.16,5008.95,5008.95,11130],["2016-09-05",5008.95,5169.23,4968.87,5089.09,240630],["2016-09-06",5049.02,5089.09,5008.95,5089.09,24710],["2016-09-07",5008.95,5089.09,5008.95,5089.09,233120],["2016-09-08",5089.09,5249.38,5089.09,5249.38,159430],["2016-09-09",5169.23,5249.38,5129.16,5249.38,53820],["2016-09-12",5249.38,5249.38,5089.09,5129.16,84820],["2016-09-13",5129.16,5209.3,5129.16,5209.3,295700],["2016-09-14",5209.3,5209.3,5129.16,5149.2,11280],["2016-09-15",5129.16,5129.16,5049.02,5049.02,206020],["2016-09-16",5129.16,5169.23,5089.09,5129.16,279970],["2016-09-19",5169.23,5169.23,4968.87,5129.16,16260],["2016-09-20",4988.91,5089.09,4988.91,5049.02,337650],["2016-09-21",5089.09,5089.09,5049.02,5049.02,87000],["2016-09-22",5049.02,5169.23,5008.95,5049.02,35790],["2016-09-23",5089.09,5089.09,4888.73,5008.95,178780],["2016-09-26",5089.09,5089.09,4928.8,5008.95,11570],["2016-09-27",5049.02,5049.02,4948.84,5008.95,608640],["2016-09-28",5008.95,5008.95,4888.73,4888.73,171920],["2016-09-29",5008.95,5008.95,4828.62,5008.95,22600],["2016-09-30",5008.95,5049.02,4808.59,4968.87,517120],["2016-10-03",4928.8,4948.84,4808.59,4948.84,148930],["2016-10-04",4928.8,4928.8,4808.59,4928.8,20430],["2016-10-05",4808.59,4928.8,4728.44,4928.8,17180],["2016-10-06",4928.8,4928.8,4608.23,4728.44,18490],["2016-10-07",4728.44,4808.59,4728.44,4808.59,328840],["2016-10-10",4848.66,5049.02,4808.59,4888.73,24450],["2016-10-11",4968.87,5069.05,4888.73,4928.8,26160],["2016-10-12",5008.95,5028.98,4948.84,5008.95,260750],["2016-10-13",5008.95,5008.95,4888.73,4968.87,186090],["2016-10-14",4928.8,5008.95,4928.8,4988.91,686770],["2016-10-17",4988.91,4988.91,4968.87,4968.87,35210],["2016-10-18",4848.66,5008.95,4848.66,4988.91,65700],["2016-10-19",5008.95,5008.95,4968.87,4968.87,74410],["2016-10-20",4988.91,4988.91,4888.73,4968.87,84930],["2016-10-21",4968.87,5008.95,4968.87,4988.91,117650],["2016-10-24",5129.16,5129.16,5008.95,5008.95,86950],["2016-10-25",5008.95,5008.95,4928.8,5008.95,55960],["2016-10-26",5008.95,5008.95,4948.84,4968.87,25000],["2016-10-27",4959.24,5296.28,4959.24,5296.28,27280],["2016-10-28",5296.28,5537.02,5103.69,5537.02,85640],["2016-10-31",5537.02,5537.02,5151.84,5392.58,549140],["2016-11-01",5175.91,5368.5,5103.69,5368.5,280930],["2016-11-02",5055.54,5440.72,5055.54,5368.5,118220],["2016-11-03",5296.28,5296.28,5103.69,5272.21,70120],["2016-11-04",5248.13,5272.21,5103.69,5272.21,55690],["2016-11-07",5199.98,5296.28,5103.69,5296.28,32450],["2016-11-08",5296.28,5296.28,5199.98,5296.28,35350],["2016-11-09",5103.69,5296.28,5007.39,5272.21,24790],["2016-11-10",5103.69,5248.13,5103.69,5248.13,5330],["2016-11-11",5199.98,5199.98,5199.98,5199.98,500],["2016-11-14",5151.84,5151.84,4959.24,5127.76,954430],["2016-11-15",5007.39,5103.69,4911.1,5103.69,2110],["2016-11-16",5103.69,5151.84,4911.1,5103.69,23590],["2016-11-17",5007.39,5079.61,4959.24,5079.61,13070],["2016-11-18",4959.24,5055.54,4959.24,4959.24,203370],["2016-11-21",5055.54,5055.54,4959.24,4959.24,205130],["2016-11-22",4911.1,4935.17,4766.65,4862.95,497350],["2016-11-23",4766.65,4959.24,4766.65,4862.95,37450],["2016-11-24",4862.95,4911.1,4814.8,4911.1,6070],["2016-11-25",4569.25,4814.8,4569.25,4752.21,314490],["2016-11-28",4752.21,4752.21,4419.99,4554.8,817120],["2016-11-29",4237.02,4501.84,4237.02,4497.02,125970],["2016-11-30",4429.62,4497.02,4333.32,4492.21,75410],["2016-12-01",4472.95,4574.06,4468.13,4569.25,8260],["2016-12-02",4477.76,4569.25,4429.62,4525.91,12930],["2016-12-05",4525.91,4574.06,4429.62,4525.91,335180],["2016-12-06",4814.8,4814.8,4477.76,4704.06,5060],["2016-12-07",4670.36,4670.36,4574.06,4660.73,2460],["2016-12-08",4574.06,4622.21,4429.62,4622.21,3520],["2016-12-09",4525.91,4622.21,4333.32,4574.06,17890],["2016-12-12",4525.91,4525.91,4256.28,4256.28,30300],["2016-12-13",4044.43,4405.54,3996.28,4309.25,286040],["2016-12-14",4405.54,4405.54,4275.54,4285.17,707230],["2016-12-15",4381.47,4381.47,4044.43,4333.32,8370],["2016-12-16",4333.32,4333.32,4237.02,4237.02,660],["2016-12-19",4237.02,4323.69,4237.02,4285.17,347800],["2016-12-20",4261.1,4285.17,4261.1,4285.17,137480],["2016-12-21",4285.17,4328.51,4237.02,4328.51,17280],["2016-12-22",4261.1,4333.32,4261.1,4285.17,636760],["2016-12-23",4429.62,4429.62,4381.47,4381.47,2020],["2016-12-26",4237.02,4333.32,4237.02,4237.02,608820],["2016-12-27",4237.02,4285.17,4237.02,4237.02,15270],["2016-12-28",4188.88,4333.32,4188.88,4333.32,4600],["2016-12-29",4333.32,4333.32,4333.32,4333.32,790],["2016-12-30",4237.02,4237.02,4237.02,4237.02,7500],["2017-01-03",4188.88,4333.32,4188.88,4333.32,4220],["2017-01-04",4188.88,4376.65,4188.88,4333.32,4040],["2017-01-05",4237.02,4338.14,4237.02,4333.32,59720],["2017-01-06",4333.32,4333.32,4333.32,4333.32,17700],["2017-01-09",4333.32,4525.91,4333.32,4525.91,8890],["2017-01-10",4381.47,4477.76,4381.47,4472.95,19670],["2017-01-11",4453.69,4525.91,4453.69,4497.02,66470],["2017-01-12",4477.76,4525.91,4429.62,4477.76,20360],["2017-01-13",4477.76,4521.1,4453.69,4521.1,13190],["2017-01-16",4429.62,4574.06,4429.62,4574.06,8840],["2017-01-17",4574.06,4574.06,4574.06,4574.06,2000],["2017-01-18",4333.32,4574.06,4333.32,4574.06,3200],["2017-01-19",4549.99,4574.06,4549.99,4574.06,97100],["2017-01-20",4574.06,4574.06,4574.06,4574.06,0],["2017-01-23",4405.54,4559.62,4405.54,4559.62,550],["2017-01-24",4549.99,4549.99,4477.76,4545.17,20980],["2017-01-25",4338.14,4554.8,4333.32,4554.8,1140],["2017-02-02",4554.8,4574.06,4554.8,4574.06,120],["2017-02-03",4501.84,4574.06,4501.84,4501.84,7950],["2017-02-06",4501.84,4525.91,4463.32,4525.91,3110],["2017-02-07",4477.76,4525.91,4477.76,4525.91,820],["2017-02-08",4477.76,4477.76,4333.32,4453.69,164750],["2017-02-09",4405.54,4405.54,4145.54,4285.17,160030],["2017-02-10",4333.32,4333.32,4285.17,4285.17,52240],["2017-02-13",4237.02,4285.17,4140.73,4285.17,402010],["2017-02-14",4150.36,4280.36,4150.36,4193.69,681100],["2017-02-15",4188.88,4237.02,4140.73,4140.73,29500],["2017-02-16",4073.32,4237.02,4073.32,4131.1,17610],["2017-02-17",4131.1,4265.91,4131.1,4155.17,38140],["2017-02-20",4140.73,4265.91,4140.73,4265.91,70530],["2017-02-21",4265.91,4381.47,4265.91,4381.47,155250],["2017-02-22",4299.62,4299.62,4280.36,4280.36,161510],["2017-02-23",4193.69,4280.36,4164.8,4169.62,3810],["2017-02-24",4092.58,4184.06,4092.58,4184.06,11440],["2017-02-27",4092.58,4116.65,4092.58,4092.58,10080],["2017-02-28",4068.51,4188.88,3948.14,3948.14,366216],["2017-03-01",3948.14,4092.58,3948.14,4092.58,3310],["2017-03-02",4092.58,4237.02,4087.77,4237.02,28490],["2017-03-03",4227.39,4232.21,4092.58,4092.58,383230],["2017-03-06",4188.88,4188.88,3948.14,3977.03,12680],["2017-03-07",3948.14,3996.28,3948.14,3967.4,6590],["2017-03-08",3967.4,3972.21,3948.14,3948.14,19990],["2017-03-09",3948.14,4140.73,3924.06,4140.73,54470],["2017-03-10",4140.73,4140.73,3972.21,4092.58,419916],["2017-03-13",3996.28,3996.28,3933.69,3962.58,6600],["2017-03-14",3948.14,4044.43,3948.14,3996.28,46190],["2017-03-15",3996.28,4078.14,3962.58,3972.21,16480],["2017-03-16",3996.28,3996.28,3952.95,3952.95,8010],["2017-03-17",3996.28,3996.28,3948.14,3972.21,20440],["2017-03-20",3948.14,3972.21,3851.84,3972.21,26020],["2017-03-21",3972.21,4092.58,3948.14,4092.58,454466],["2017-03-22",4044.43,4092.58,3981.84,3981.84,939000],["2017-03-23",3952.95,4001.1,3948.14,3996.28,15400],["2017-03-24",4020.36,4039.62,3948.14,3952.95,15270],["2017-03-27",3948.14,3996.28,3899.99,3996.28,33600],["2017-03-28",3948.14,4044.43,3948.14,4010.73,74900],["2017-03-29",4010.73,4092.58,4010.73,4073.32,72130],["2017-03-30",4025.17,4270.73,4025.17,4270.73,24240],["2017-03-31",4270.73,4429.62,4116.65,4429.62,89750],["2017-04-03",4333.32,4737.76,4333.32,4737.76,418820],["2017-04-04",5055.54,5055.54,5055.54,5055.54,847700],["2017-04-05",5392.58,5392.58,5392.58,5392.58,93030],["2017-04-07",5753.69,5753.69,5031.47,5055.54,508140],["2017-04-10",5103.69,5392.58,4862.95,5392.58,282770],["2017-04-11",5296.28,5488.87,5199.98,5440.72,89910],["2017-04-12",5296.28,5344.43,5248.13,5248.13,63030],["2017-04-13",5151.84,5344.43,5151.84,5248.13,87000],["2017-04-14",5103.69,5296.28,5055.54,5151.84,84300],["2017-04-17",5296.28,5296.28,5127.76,5296.28,30000],["2017-04-18",5296.28,5296.28,5248.13,5248.13,105590],["2017-04-19",5199.98,5199.98,5055.54,5175.91,109230],["2017-04-20",5127.76,5151.84,5103.69,5151.84,44990],["2017-04-21",5151.84,5151.84,5103.69,5103.69,85870],["2017-04-24",5103.69,5199.98,5055.54,5127.76,75390],["2017-04-25",5079.61,5440.72,5079.61,5440.72,94410],["2017-04-26",5296.28,5681.46,5296.28,5633.32,236310],["2017-04-27",5609.24,5994.43,5609.24,5825.91,225280],["2017-04-28",5777.76,5946.28,5681.46,5825.91,48130],["2017-05-03",5633.32,5777.76,5537.02,5585.17,89510],["2017-05-04",5537.02,5825.91,5440.72,5585.17,111180],["2017-05-05",5537.02,5585.17,5440.72,5585.17,116150],["2017-05-08",5537.02,5537.02,5199.98,5199.98,42450],["2017-05-09",5296.28,5392.58,5296.28,5296.28,29250],["2017-05-10",5296.28,5296.28,5079.61,5224.06,35140],["2017-05-11",5296.28,5296.28,5055.54,5079.61,348260],["2017-05-12",5248.13,5296.28,5055.54,5175.91,424870],["2017-05-15",5248.13,5248.13,5031.47,5224.06,27080],["2017-05-16",5199.98,5199.98,5031.47,5127.76,24700],["2017-05-17",5199.98,5199.98,5007.39,5031.47,9260],["2017-05-18",5007.39,5055.54,4959.24,4983.32,34770],["2017-05-19",4814.8,5055.54,4814.8,5055.54,32120],["2017-05-22",5007.39,5031.47,4911.1,4959.24,23030],["2017-05-23",4959.24,5151.84,4814.8,5151.84,53940],["2017-05-24",5151.84,5151.84,4935.17,5055.54,28500],["2017-05-25",5103.69,5103.69,4862.95,5103.69,328830],["2017-05-26",5103.69,5103.69,4911.1,4983.32,318630],["2017-05-29",4983.32,5320.35,4983.32,5320.35,299980],["2017-05-30",5392.58,5681.46,5320.35,5633.32,349400],["2017-05-31",5633.32,5633.32,5344.43,5440.72,110670],["2017-06-01",5296.28,5777.76,5296.28,5537.02,299170],["2017-06-02",5537.02,5633.32,5392.58,5585.17,198100],["2017-06-05",5681.46,5922.2,5681.46,5874.06,175440],["2017-06-06",5874.06,5874.06,5729.61,5825.91,97600],["2017-06-07",5825.91,5825.91,5609.24,5729.61,16860],["2017-06-08",5729.61,6018.5,5681.46,5922.2,254230],["2017-06-09",6018.5,6331.46,6018.5,6331.46,712630],["2017-06-12",6307.39,6764.79,6307.39,6764.79,247050],["2017-06-13",7222.2,7222.2,7222.2,7222.2,892410],["2017-06-14",7607.38,7727.75,7222.2,7727.75,911250],["2017-06-15",7944.42,8088.86,7751.83,7944.42,243960],["2017-06-16",7944.42,8088.86,7679.61,7896.27,191610],["2017-06-19",7703.68,8185.16,7607.38,7703.68,347190],["2017-06-20",7655.53,7944.42,7655.53,7944.42,310680],["2017-06-21",8185.16,8474.05,8088.86,8377.75,1047780],["2017-06-22",8305.53,8762.94,8305.53,8666.64,305690],["2017-06-23",8762.94,9268.49,8618.49,9268.49,965110],["2017-06-26",9268.49,9774.05,9268.49,9437.01,401030],["2017-06-27",9268.49,9485.16,8787.01,8787.01,646530],["2017-06-28",8474.05,9292.57,8449.97,9099.97,446620],["2017-06-29",9099.97,9099.97,8762.94,8762.94,251990],["2017-06-30",8618.49,8859.23,8474.05,8859.23,147560],["2017-07-03",8859.23,9244.42,8835.16,9148.12,606330],["2017-07-04",9148.12,9244.42,8931.46,9099.97,146010],["2017-07-05",9148.12,9196.27,8979.6,9148.12,222730],["2017-07-06",9148.12,9148.12,8931.46,8931.46,114220],["2017-07-07",9051.83,9051.83,8811.09,8955.53,213330],["2017-07-10",8955.53,8955.53,8401.83,8570.35,183600],["2017-07-11",8835.16,8907.38,8594.42,8666.64,164020],["2017-07-12",8907.38,8907.38,8666.64,8690.72,121790],["2017-07-13",8690.72,8690.72,8185.16,8425.9,177150],["2017-07-14",8570.35,8955.53,7992.57,8690.72,182420],["2017-07-17",8690.72,8931.46,8666.64,8762.94,462400],["2017-07-18",8762.94,8762.94,8546.27,8570.35,144970],["2017-07-19",8666.64,8883.31,8618.49,8690.72,144110],["2017-07-20",8666.64,8787.01,8642.57,8690.72,97880],["2017-07-21",8666.64,9292.57,8594.42,9292.57,194760],["2017-07-24",9292.57,9942.56,9292.57,9942.56,362190],["2017-07-25",10544.41,10544.41,9942.56,10159.23,309890],["2017-07-26",9966.64,10592.56,9966.64,10544.41,269360],["2017-07-27",10592.56,10953.67,10399.97,10544.41,175500],["2017-07-28",10424.04,10544.41,10255.53,10255.53,348060],["2017-07-31",10496.27,10496.27,10231.45,10399.97,139510],["2017-08-01",10399.97,10977.75,10399.97,10929.6,231840],["2017-08-02",10929.6,11074.04,10448.12,11025.89,173260],["2017-08-03",11074.04,11796.26,11025.89,11796.26,441470],["2017-08-04",12037.0,12422.19,11074.04,11074.04,510010],["2017-08-07",11507.37,11627.74,11074.04,11362.93,203750],["2017-08-08",11362.93,11555.52,11362.93,11555.52,116330],["2017-08-09",11555.52,11555.52,11074.04,11435.15,199720],["2017-08-10",11314.78,11555.52,11074.04,11314.78,109570],["2017-08-11",11362.93,11362.93,11074.04,11074.04,92590],["2017-08-14",11338.86,11338.86,10592.56,10881.45,249280],["2017-08-15",10833.3,11122.19,10737.01,10785.15,177430],["2017-08-16",10785.15,11074.04,10207.38,10207.38,240660],["2017-08-17",10207.38,10544.41,9966.64,10207.38,189770],["2017-08-18",9942.56,10255.53,9918.49,10231.45,128350],["2017-08-21",10231.45,10351.82,9870.34,9870.34,85380],["2017-08-22",9437.01,10014.79,9437.01,9629.6,65480],["2017-08-23",9870.34,10303.67,9870.34,10303.67,252600],["2017-08-24",11001.82,11001.82,11001.82,11001.82,15040],["2017-08-25",11555.52,11651.82,10688.86,11025.89,263300],["2017-08-28",11025.89,11049.97,10688.86,10881.45,66630],["2017-08-29",10496.27,10929.6,10496.27,10688.86,52600],["2017-08-30",10544.41,10592.56,10303.67,10592.56,114960],["2017-08-31",10953.67,10953.67,10448.12,10448.12,68730],["2017-09-01",10785.15,10785.15,10472.19,10688.86,61520],["2017-09-05",10737.01,10737.01,10448.12,10472.19,64010],["2017-09-06",10448.12,10544.41,10159.23,10375.9,49760],["2017-09-07",10375.9,10785.15,10375.9,10640.71,174380],["2017-09-08",10737.01,11074.04,10592.56,10881.45,168490],["2017-09-11",10568.49,10592.56,10448.12,10592.56,61500],["2017-09-12",10592.56,10929.6,10592.56,10785.15,133570],["2017-09-13",10785.15,10785.15,10448.12,10592.56,76420],["2017-09-14",10664.78,10664.78,9870.34,10399.97,471416],["2017-09-15",10399.97,10592.56,10135.16,10399.97,123610],["2017-09-18",10351.82,10761.08,10351.82,10448.12,60360],["2017-09-19",10399.97,10399.97,10159.23,10351.82,115940],["2017-09-20",10399.97,10833.3,10375.9,10640.71,257840],["2017-09-21",10465.04,11017.15,10465.04,10741.09,140470],["2017-09-22",10791.29,10891.67,10490.13,10891.67,312336],["2017-09-25",10941.86,11594.36,10891.67,11493.97,224660],["2017-09-26",11594.36,11594.36,11343.4,11493.97,157890],["2017-09-27",11493.97,11820.22,11393.59,11594.36,148500],["2017-09-28",11544.17,11744.93,11092.44,11092.44,61570],["2017-09-29",11544.17,11544.17,10992.05,11092.44,81150],["2017-10-02",11393.59,11393.59,10891.67,11042.25,284450],["2017-10-03",10966.96,11293.21,10916.77,11067.34,69610],["2017-10-04",10992.05,11418.69,10992.05,11293.21,70750],["2017-10-05",11092.44,11343.4,11092.44,11142.63,44890],["2017-10-06",11217.92,11217.92,10966.96,10966.96,36580],["2017-10-09",11142.63,11142.63,10339.56,10490.13,201830],["2017-10-10",10640.71,10640.71,9787.44,9988.21,205010],["2017-10-11",9988.21,9988.21,9310.62,9310.62,231110],["2017-10-12",9084.76,9536.48,9084.76,9436.1,49470],["2017-10-13",9436.1,9636.87,8833.8,8984.37,528610],["2017-10-16",8532.64,8984.37,8482.45,8482.45,206320],["2017-10-17",8482.45,9059.66,8080.92,9059.66,68460],["2017-10-18",9511.39,9687.06,9059.66,9436.1,114450],["2017-10-19",9160.04,9536.48,9160.04,9335.72,38730],["2017-10-20",9285.52,9335.72,9034.56,9034.56,39340],["2017-10-23",8783.6,9034.56,8733.41,8733.41,61430],["2017-10-24",8733.41,8783.6,8181.3,8733.41,24720],["2017-10-25",8683.22,9134.95,8683.22,9034.56,52660],["2017-10-26",9134.95,9536.48,9034.56,9034.56,67150],["2017-10-27",9034.56,9235.33,8883.99,8883.99,20790],["2017-10-30",9034.56,9360.81,8883.99,9335.72,72990],["2017-10-31",9461.2,9461.2,9034.56,9034.56,10400],["2017-11-01",9235.33,9235.33,8883.99,8883.99,21020],["2017-11-02",8808.7,9009.47,8532.64,8683.22,30430],["2017-11-03",8683.22,8683.22,8206.4,8532.64,27250],["2017-11-06",8909.08,8909.08,8432.26,8582.84,18810],["2017-11-07",8883.99,8883.99,8482.45,8482.45,23980],["2017-11-08",8633.03,8633.03,8382.07,8582.84,34600],["2017-11-09",8532.64,8733.41,8432.26,8457.36,58710],["2017-11-10",8532.64,8532.64,8356.97,8407.16,28170],["2017-11-13",8407.16,8407.16,8281.68,8281.68,14100],["2017-11-14",8131.11,8557.74,8131.11,8457.36,31950],["2017-11-15",8156.2,8407.16,8156.2,8407.16,35530],["2017-11-16",8131.11,8984.37,8131.11,8532.64,83970],["2017-11-17",8532.64,8883.99,8382.07,8633.03,16910],["2017-11-20",8532.64,8582.84,8181.3,8382.07,44310],["2017-11-21",8206.4,8432.26,8030.72,8030.72,54580],["2017-11-22",8030.72,8231.49,7478.61,7930.34,99080],["2017-11-23",7528.8,7629.19,7378.23,7378.23,586300],["2017-11-24",7227.65,7277.84,6876.31,7127.27,117430],["2017-11-27",7177.46,7604.09,7026.88,7604.09,115070],["2017-11-28",7604.09,7930.34,7077.08,7528.8,138220],["2017-11-29",7528.8,7528.8,7001.79,7077.08,102720],["2017-11-30",7077.08,7378.23,7026.88,7353.13,57360],["2017-12-01",7378.23,7478.61,7277.84,7328.04,55120],["2017-12-04",7328.04,7328.04,6976.69,6976.69,87420],["2017-12-05",6976.69,7026.88,6775.92,6801.02,72920],["2017-12-06",6775.92,7177.46,6775.92,6976.69,231930],["2017-12-07",7026.88,7252.75,7026.88,7177.46,30370],["2017-12-08",7227.65,7227.65,7026.88,7127.27,16130],["2017-12-11",7127.27,7127.27,6926.5,7077.08,17260],["2017-12-12",6951.6,7077.08,6600.25,6675.54,51780],["2017-12-13",6976.69,7127.27,6976.69,7127.27,173450],["2017-12-14",7252.75,7604.09,7252.75,7604.09,134680],["2017-12-15",8131.11,8131.11,7779.76,7980.53,255140],["2017-12-18",7829.96,8532.64,7829.96,8532.64,209240],["2017-12-19",8532.64,9109.85,8532.64,9109.85,211590],["2017-12-20",9235.33,9235.33,8482.45,8507.55,191740],["2017-12-21",8482.45,8532.64,8181.3,8181.3,80070],["2017-12-22",8106.01,8532.64,8106.01,8231.49,127830],["2017-12-25",8131.11,8231.49,7980.53,8181.3,163490],["2017-12-26",8131.11,8231.49,7930.34,7930.34,106600],["2017-12-27",7930.34,8005.63,7378.23,7528.8,518000],["2017-12-28",7729.57,7779.76,7528.8,7579.0,207950],["2017-12-29",7779.76,7980.53,7579.0,7980.53,227330],["2018-01-02",8030.72,8030.72,7579.0,7829.96,512300],["2018-01-03",7829.96,7980.53,7829.96,7905.24,69770],["2018-01-04",7880.15,8281.68,7779.76,8281.68,247690],["2018-01-05",8131.11,8858.89,8080.92,8858.89,264900],["2018-01-08",8858.89,9235.33,8733.41,8984.37,135830],["2018-01-09",9134.95,9134.95,8909.08,8984.37,140070],["2018-01-10",8783.6,9034.56,8733.41,8883.99,446806],["2018-01-11",8883.99,8883.99,8708.32,8783.6,49790],["2018-01-12",8783.6,8883.99,8532.64,8683.22,126300],["2018-01-15",8582.84,8683.22,8432.26,8532.64,210780],["2018-01-16",8633.03,8783.6,8633.03,8783.6,299140],["2018-01-17",8883.99,8883.99,8382.07,8532.64,101550],["2018-01-18",8532.64,8582.84,8407.16,8582.84,216120],["2018-01-19",8407.16,8532.64,8030.72,8432.26,64520],["2018-01-22",8432.26,8457.36,8030.72,8281.68,56070],["2018-01-25",8281.68,8281.68,7704.48,7880.15,354610],["2018-01-26",7654.28,7829.96,7528.8,7829.96,63370],["2018-01-29",7729.57,8030.72,7579.0,7779.76,35790],["2018-01-30",7779.76,7779.76,7252.75,7277.84,137740],["2018-01-31",7277.84,7277.84,6976.69,7127.27,154940],["2018-02-01",7177.46,7177.46,6826.12,6826.12,31410],["2018-02-02",7026.88,7026.88,6524.96,6876.31,104360],["2018-02-05",6951.6,6976.69,6424.58,6474.77,37320],["2018-02-06",6023.04,6023.04,6023.04,6023.04,64790],["2018-02-07",6424.58,6424.58,5621.51,6023.04,127600],["2018-02-08",6023.04,6023.04,5621.51,5621.51,105730],["2018-02-09",5270.16,5772.08,5270.16,5772.08,31160],["2018-02-12",5746.99,6123.43,5746.99,5972.85,30840],["2018-02-13",5972.85,6374.39,5922.66,6374.39,165360],["2018-02-21",6048.14,6750.83,6048.14,6700.64,12150],["2018-02-22",6876.31,6876.31,6424.58,6876.31,65920],["2018-02-23",6625.35,6826.12,6524.96,6725.73,16710],["2018-02-26",6775.92,6826.12,6324.2,6474.77,25580],["2018-02-27",6524.96,6725.73,6324.2,6324.2,30440],["2018-02-28",6098.33,6324.2,6023.04,6324.2,12180],["2018-03-01",6449.68,6449.68,6148.52,6148.52,7830],["2018-03-02",6374.39,6374.39,6048.14,6223.81,23910],["2018-03-05",6223.81,6424.58,6073.23,6274.0,40660],["2018-03-06",6223.81,6223.81,6023.04,6098.33,95510],["2018-03-07",6098.33,6098.33,6048.14,6098.33,4110],["2018-03-08",6073.23,6073.23,5671.7,5671.7,71550],["2018-03-09",5521.12,5571.31,5320.35,5445.83,156760],["2018-03-12",5646.6,5822.27,5596.41,5822.27,33670],["2018-03-13",6223.81,6223.81,6223.81,6223.81,29470],["2018-03-14",6650.44,6650.44,6650.44,6650.44,125320],["2018-03-15",7102.17,7102.17,6274.0,6374.39,106310],["2018-03-16",6374.39,6524.96,6349.29,6524.96,39630],["2018-03-19",6524.96,6524.96,6123.43,6148.52,51160],["2018-03-20",6148.52,6274.0,5922.66,5972.85,81600],["2018-03-21",6023.04,6223.81,5797.18,5797.18,111420],["2018-03-22",5797.18,6198.72,5797.18,6073.23,51700],["2018-03-23",5822.27,6123.43,5822.27,6023.04,33830],["2018-03-26",6023.04,6123.43,5822.27,5922.66,35400],["2018-03-27",5922.66,6073.23,5922.66,6073.23,27410],["2018-03-28",5822.27,6123.43,5772.08,6123.43,52110],["2018-03-29",6123.43,6123.43,6023.04,6023.04,25140],["2018-03-30",6424.58,6424.58,6324.2,6424.58,135980],["2018-04-02",6524.96,6775.92,6524.96,6775.92,136980],["2018-04-03",6775.92,6775.92,6524.96,6524.96,120030],["2018-04-04",6198.72,6625.35,6198.72,6625.35,31960],["2018-04-05",6625.35,6675.54,6474.77,6650.44,44970],["2018-04-06",6650.44,6775.92,6650.44,6675.54,59820],["2018-04-09",6675.54,7127.27,6675.54,7127.27,187760],["2018-04-10",7277.84,7277.84,7026.88,7177.46,76360],["2018-04-11",7127.27,7177.46,7026.88,7152.36,50440],["2018-04-12",6926.5,7227.65,6675.54,7177.46,83740],["2018-04-13",7227.65,7227.65,7026.88,7177.46,58330],["2018-04-16",7227.65,7277.84,7077.08,7077.08,57630],["2018-04-17",7378.23,7378.23,7102.17,7378.23,3950],["2018-04-18",7428.42,7428.42,7227.65,7428.42,27250],["2018-04-19",7001.79,7528.8,7001.79,7428.42,121710],["2018-04-20",7428.42,7428.42,7328.04,7428.42,16360],["2018-04-23",7328.04,7428.42,7127.27,7378.23,44370],["2018-04-24",7378.23,7378.23,6876.31,6876.31,49030],["2018-04-26",6775.92,6876.31,6399.48,6399.48,42040],["2018-04-27",6274.0,6399.48,5972.85,5972.85,30900],["2018-05-02",5872.47,6374.39,5571.31,6374.39,65650],["2018-05-03",6675.54,6675.54,6424.58,6600.25,2220],["2018-05-04",6524.96,6625.35,6173.62,6600.25,4970],["2018-05-07",6600.25,6625.35,6223.81,6600.25,52810],["2018-05-08",6173.62,6550.06,6148.52,6499.87,47000],["2018-05-09",6675.54,6675.54,6098.33,6098.33,5080],["2018-05-10",6449.68,6449.68,6073.23,6424.58,2050],["2018-05-11",6274.0,6374.39,6248.91,6374.39,8640],["2018-05-14",6223.81,6223.81,6023.04,6223.81,112250],["2018-05-15",6324.2,6324.2,6023.04,6073.23,25870],["2018-05-16",6324.2,6324.2,6023.04,6198.72,45280],["2018-05-17",6173.62,6198.72,5772.08,6123.43,17820],["2018-05-18",5696.79,5997.95,5696.79,5696.79,128030],["2018-05-21",5696.79,5721.89,5521.12,5621.51,25190],["2018-05-22",5320.35,5746.99,5245.07,5245.07,38580],["2018-05-23",5546.22,5546.22,5019.2,5169.78,27630],["2018-05-24",5345.45,5521.12,5019.2,5270.16,1470],["2018-05-25",5270.16,5270.16,4918.82,5245.07,7400],["2018-05-28",5245.07,5420.74,4878.66,4878.66,26580],["2018-05-29",4542.38,4994.11,4537.36,4537.36,70010],["2018-05-30",4547.4,4848.55,4542.38,4788.32,27390],["2018-05-31",4843.53,4963.99,4843.53,4948.93,5870],["2018-06-01",4969.01,5019.2,4768.24,4999.13,29290],["2018-06-04",4999.13,5270.16,4818.43,5009.16,1940],["2018-06-05",5219.97,5219.97,4818.43,4969.01,27980],["2018-06-06",5019.2,5019.2,4743.15,5014.18,22330],["2018-06-07",5009.16,5009.16,4873.65,4913.8,13740],["2018-06-08",4969.01,5014.18,4868.63,4908.78,9710],["2018-06-11",4908.78,4969.01,4788.32,4918.82,16900],["2018-06-12",4768.24,4948.93,4733.11,4818.43,11350],["2018-06-13",4527.32,4843.53,4517.28,4818.43,29910],["2018-06-14",4808.4,4813.42,4723.07,4723.07,11080],["2018-06-15",4723.07,4763.22,4567.47,4718.05,29570],["2018-06-18",4813.42,4818.43,4467.09,4743.15,18170],["2018-06-19",4718.05,4818.43,4441.99,4738.13,103730],["2018-06-20",4728.09,4728.09,4517.28,4728.09,45260],["2018-06-21",4758.2,4758.2,4567.47,4718.05,87740],["2018-06-22",4753.18,4818.43,4557.44,4818.43,14890],["2018-06-25",4868.63,4868.63,4672.88,4818.43,21010],["2018-06-26",4718.05,4833.49,4718.05,4818.43,13120],["2018-06-27",4697.97,4813.42,4692.95,4808.4,16560],["2018-06-28",4808.4,4808.4,4492.19,4788.32,8750],["2018-06-29",4813.42,4813.42,4692.95,4793.34,19600],["2018-07-02",4948.93,5019.2,4667.86,4793.34,48190],["2018-07-03",4793.34,4793.34,4597.59,4758.2,21710],["2018-07-04",4617.67,4748.17,4527.32,4748.17,11180],["2018-07-05",4617.67,4713.03,4517.28,4713.03,18030],["2018-07-06",4567.47,4868.63,4386.78,4843.53,36870],["2018-07-09",4843.53,4843.53,4667.86,4768.24,3600],["2018-07-10",4763.22,4768.24,4517.28,4738.13,7600],["2018-07-11",4567.47,4662.84,4416.9,4662.84,42340],["2018-07-12",4617.67,4677.9,4492.19,4677.9,6660],["2018-07-13",4692.95,4713.03,4517.28,4687.94,5790],["2018-07-16",4667.86,4682.92,4567.47,4667.86,22130],["2018-07-17",4667.86,4667.86,4642.76,4662.84,5730],["2018-07-18",4657.82,4667.86,4517.28,4667.86,25490],["2018-07-19",4768.24,4868.63,4522.3,4743.15,12580],["2018-07-20",4833.49,4833.49,4718.05,4738.13,1230],["2018-07-23",4818.43,4818.43,4718.05,4763.22,13060],["2018-07-24",4763.22,4768.24,4567.47,4763.22,34930],["2018-07-25",4763.22,4763.22,4617.67,4743.15,26410],["2018-07-26",4733.11,4733.11,4517.28,4713.03,17320],["2018-07-27",4733.11,4733.11,4567.47,4713.03,17750],["2018-07-30",4617.67,4708.01,4617.67,4708.01,15390],["2018-07-31",4743.15,4743.15,4617.67,4708.01,19680],["2018-08-01",4713.03,4713.03,4597.59,4667.86,55930],["2018-08-02",4692.95,4692.95,4597.59,4687.94,26560],["2018-08-03",4637.74,4743.15,4617.67,4743.15,43350],["2018-08-06",4743.15,4868.63,4667.86,4863.61,35240],["2018-08-07",4768.24,4818.43,4718.05,4818.43,14710],["2018-08-08",4617.67,4994.11,4617.67,4923.84,48240],["2018-08-09",4994.11,5245.07,4994.11,5245.07,29100],["2018-08-10",5596.41,5596.41,5521.12,5596.41,125400],["2018-08-13",5571.31,5721.89,5219.97,5420.74,82160],["2018-08-14",5521.12,5521.12,5320.35,5420.74,30030],["2018-08-15",5420.74,5621.51,5420.74,5420.74,53040],["2018-08-16",5420.74,5797.18,5420.74,5772.08,62970],["2018-08-17",5972.85,5972.85,5596.41,5772.08,17110],["2018-08-20",5847.37,5947.75,5621.51,5822.27,4260],["2018-08-21",5922.66,5922.66,5621.51,5772.08,36530],["2018-08-22",5897.56,5922.66,5746.99,5772.08,69760],["2018-08-23",5772.08,5822.27,5746.99,5772.08,31660],["2018-08-24",5696.79,5922.66,5696.79,5897.56,21870],["2018-08-27",6023.04,6299.1,6023.04,6299.1,197120],["2018-08-28",6650.44,6725.73,6600.25,6725.73,86050],["2018-08-29",6976.69,7177.46,6826.12,7177.46,126610],["2018-08-30",7679.38,7679.38,7478.61,7679.38,194220],["2018-08-31",8156.2,8181.3,7804.86,7829.96,138880],["2018-09-04",7829.96,7829.96,7302.94,7629.19,78610],["2018-09-05",7353.13,7528.8,7277.84,7328.04,102250],["2018-09-06",7328.04,7528.8,7077.08,7503.71,48940],["2018-09-07",7629.19,7629.19,7478.61,7553.9,29130],["2018-09-10",7428.42,7679.38,7428.42,7629.19,151760],["2018-09-11",7629.19,7754.67,7528.8,7629.19,37070],["2018-09-12",7629.19,7679.38,7528.8,7629.19,111030],["2018-09-13",7679.38,7779.76,7553.9,7729.57,91420],["2018-09-14",8051.64,8051.64,7729.57,7729.57,87270],["2018-09-17",7729.57,8212.67,7729.57,8051.64,113580],["2018-09-18",8051.64,8158.99,7971.12,7997.96,80160],["2018-09-19",7944.28,8158.99,7944.28,8105.31,104200],["2018-09-20",8212.67,8212.67,8078.48,8185.83,32110],["2018-09-21",8534.74,8534.74,8212.67,8320.03,46910],["2018-09-24",8320.03,8320.03,7890.6,8239.51,73780],["2018-09-25",8320.03,8320.03,8051.64,8212.67,16030],["2018-09-26",8051.64,8212.67,7890.6,7971.12,45340],["2018-09-27",7997.96,8105.31,7917.44,8105.31,54510],["2018-09-28",8158.99,8212.67,8158.99,8212.67,5530],["2018-10-01",8320.03,8320.03,7944.28,8158.99,37030],["2018-10-02",8212.67,8212.67,7944.28,8158.99,36100],["2018-10-03",8132.15,8158.99,7944.28,8158.99,54160],["2018-10-04",8051.64,8212.67,7997.96,8212.67,30640],["2018-10-05",8293.19,8776.28,8051.64,8776.28,96580],["2018-10-08",9366.74,9366.74,8856.8,9366.74,112270],["2018-10-09",9849.84,10010.87,9661.96,10010.87,115030],["2018-10-10",10628.16,10628.16,10413.45,10520.81,94340],["2018-10-11",9823.0,10520.81,9796.16,10145.06,103650],["2018-10-12",9688.8,10467.13,9661.96,10467.13,74190],["2018-10-15",10467.13,11191.78,10467.13,11191.78,165330],["2018-10-16",11057.58,11755.39,11003.9,11487.0,121060],["2018-10-17",11487.0,11594.36,11003.9,11272.29,94420],["2018-10-18",10950.23,11003.9,10493.97,10493.97,227500],["2018-10-19",10198.74,11111.26,9796.16,10789.19,29760],["2018-10-22",10306.1,11084.42,10064.55,10789.19,55240],["2018-10-23",10145.06,10762.36,10091.39,10762.36,16770],["2018-10-24",10869.71,10869.71,10091.39,10681.84,34690],["2018-10-25",10145.06,10601.32,10145.06,10601.32,31780],["2018-10-26",10601.32,11272.29,10118.22,11003.9,1930],["2018-10-29",11003.9,11003.9,10306.1,10735.52,25560],["2018-10-30",11003.9,11003.9,10574.48,10735.52,29640],["2018-10-31",10735.52,10735.52,10252.42,10628.16,15260],["2018-11-01",10681.84,10681.84,10574.48,10574.48,2810],["2018-11-02",10198.74,10681.84,10198.74,10574.48,7480],["2018-11-05",10735.52,10735.52,10279.26,10628.16,7060],["2018-11-06",10306.1,10628.16,10279.26,10520.81,14750],["2018-11-07",10225.58,10467.13,10091.39,10359.77,19460],["2018-11-08",10467.13,10708.68,10279.26,10628.16,14280],["2018-11-09",10225.58,10628.16,10225.58,10628.16,4610],["2018-11-12",10467.13,10735.52,10467.13,10735.52,10710],["2018-11-13",10359.77,10735.52,10359.77,10681.84,3140],["2018-11-14",10628.16,10681.84,10467.13,10628.16,16040],["2018-11-15",10359.77,10601.32,10359.77,10520.81,19140],["2018-11-16",10842.87,10842.87,10467.13,10681.84,13860],["2018-11-19",11379.65,11379.65,10467.13,10681.84,8520],["2018-11-20",10467.13,10628.16,10467.13,10628.16,8580],["2018-11-21",11003.9,11003.9,10198.74,10628.16,7180],["2018-11-22",10681.84,10681.84,10198.74,10681.84,5230],["2018-11-23",10467.13,10708.68,10252.42,10708.68,13220],["2018-11-26",10735.52,11433.32,10735.52,11433.32,106430],["2018-11-27",11970.1,11970.1,10735.52,10896.55,43970],["2018-11-28",11057.58,11245.45,11057.58,11218.61,4470],["2018-11-29",10762.36,11003.9,10467.13,11003.9,20200],["2018-11-30",11003.9,11003.9,10413.45,10950.23,14050],["2018-12-03",10950.23,10950.23,10520.81,10842.87,10700],["2018-12-04",10842.87,10977.07,10628.16,10977.07,60480],["2018-12-05",10977.07,11111.26,10977.07,11003.9,18170],["2018-12-06",11111.26,11111.26,11003.9,11003.9,25300],["2018-12-07",11084.42,11084.42,10842.87,10842.87,10000],["2018-12-10",11325.97,11325.97,10198.74,11164.94,69150],["2018-12-11",11164.94,11164.94,10950.23,11111.26,18840],["2018-12-12",10735.52,11164.94,10735.52,11138.1,15610],["2018-12-13",10896.55,11138.1,10869.71,11138.1,15110],["2018-12-14",11138.1,11164.94,10977.07,11138.1,16900],["2018-12-17",11673.85,11702.05,11279.09,11532.87,17400],["2018-12-18",11279.09,11279.09,11025.31,11222.69,35460],["2018-12-19",10884.32,11166.3,10884.32,11166.3,27860],["2018-12-20",11166.3,11166.3,11053.51,11166.3,32190],["2018-12-21",11279.09,11279.09,10997.11,11166.3,24030],["2018-12-24",11166.3,11166.3,10743.33,11025.31,30000],["2018-12-25",11025.31,11025.31,10715.13,11025.31,423610],["2018-12-26",11025.31,11025.31,10715.13,10997.11,5740],["2018-12-27",10997.11,10997.11,10715.13,10997.11,3710],["2018-12-28",10997.11,10997.11,10997.11,10997.11,2020],["2019-01-02",10997.11,10997.11,10489.55,10997.11,21140],["2019-01-03",10602.34,10997.11,10433.16,10997.11,16830],["2019-01-04",10715.13,10940.71,10715.13,10884.32,13790],["2019-01-07",10715.13,10827.92,10545.95,10771.53,12350],["2019-01-08",10715.13,10715.13,10433.16,10715.13,6460],["2019-01-09",10743.33,10743.33,10151.18,10658.74,5500],["2019-01-10",10602.34,10602.34,9925.6,9925.6,6600],["2019-01-11",10348.56,10348.56,9248.85,9530.83,100330],["2019-01-14",9587.22,9587.22,9587.22,9587.22,5440],["2019-01-15",9869.2,9869.2,9643.62,9671.82,3150],["2019-01-16",9587.22,9671.82,9361.64,9671.82,9350],["2019-01-17",9881.42,9881.42,9522.1,9671.82,10220],["2019-01-18",9581.99,9581.99,9043.0,9282.55,17140],["2019-01-21",9552.04,9581.99,9462.21,9462.21,2420],["2019-01-22",9462.21,9462.21,9462.21,9462.21,1510],["2019-01-23",9162.77,9402.32,9162.77,9342.44,5770],["2019-01-24",9462.21,9462.21,9282.55,9402.32,4000],["2019-01-25",9162.77,9402.32,8983.11,9282.55,6230],["2019-01-28",9282.55,9342.44,9282.55,9342.44,9330],["2019-01-29",9342.44,9342.44,8983.11,9102.89,2240],["2019-01-30",9282.55,9282.55,8983.11,9222.66,5850],["2019-01-31",8683.67,9162.77,8623.79,8623.79,4910],["2019-02-01",9102.89,9222.66,8533.96,9222.66,20230],["2019-02-11",9222.66,9222.66,8983.11,9222.66,18610],["2019-02-12",9222.66,9222.66,9162.77,9162.77,650],["2019-02-13",8533.96,9162.77,8533.96,9102.89,3540],["2019-02-14",9162.77,9162.77,9102.89,9102.89,4030],["2019-02-15",9102.89,9222.66,8983.11,9102.89,4920],["2019-02-18",9641.87,9641.87,8713.62,9102.89,8440],["2019-02-19",9522.1,9522.1,8623.79,8623.79,6710],["2019-02-20",8054.86,9072.94,8054.86,8923.22,68990],["2019-02-21",8863.34,8923.22,8384.24,8923.22,18440],["2019-02-22",8923.22,8923.22,8324.35,8863.34,34500],["2019-02-25",8324.35,8743.56,8324.35,8743.56,29160],["2019-02-26",8743.56,8743.56,8414.18,8623.79,105370],["2019-02-27",8623.79,8683.67,8264.46,8653.73,8340],["2019-02-28",8653.73,8653.73,8384.24,8533.96,4750],["2019-03-01",8264.46,8593.84,8144.69,8144.69,90810],["2019-03-04",8024.91,8593.84,8024.91,8384.24,105280],["2019-03-05",8384.24,8384.24,8144.69,8384.24,7680],["2019-03-06",8504.01,8504.01,7965.03,8354.29,19130],["2019-03-07",8384.24,8384.24,8084.8,8354.29,27100],["2019-03-08",8294.41,8384.24,8114.74,8384.24,4230],["2019-03-11",8204.58,8234.52,7845.25,8204.58,43820],["2019-03-12",7845.25,8174.63,7665.59,7665.59,66560],["2019-03-13",7426.04,7665.59,7156.55,7156.55,146610],["2019-03-14",6976.88,7186.49,6677.45,7186.49,126120],["2019-03-15",7186.49,7246.38,6887.05,6946.94,34800],["2019-03-18",6497.78,6976.88,6497.78,6946.94,60020],["2019-03-19",7126.6,7126.6,6887.05,7096.66,31260],["2019-03-20",6946.94,7096.66,6887.05,7066.71,26110],["2019-03-21",6946.94,7066.71,6917.0,6917.0,17560],["2019-03-22",7066.71,7066.71,6887.05,6946.94,36630],["2019-03-25",6946.94,7006.83,6647.5,6647.5,23590],["2019-03-26",6976.88,6976.88,6527.73,6887.05,10410],["2019-03-27",6887.05,7066.71,6767.28,6827.16,34880],["2019-03-28",6887.05,6946.94,6827.16,6917.0,7900],["2019-03-29",6887.05,6917.0,6827.16,6917.0,14980],["2019-04-01",7066.71,7066.71,6827.16,6976.88,8100],["2019-04-02",6887.05,7006.83,6827.16,7006.83,5880],["2019-04-03",6887.05,7006.83,6827.16,7006.83,15700],["2019-04-04",7006.83,7006.83,6887.05,7006.83,9350],["2019-04-05",6946.94,7006.83,6887.05,7006.83,10840],["2019-04-08",6946.94,7006.83,6887.05,7006.83,18950],["2019-04-09",7006.83,7006.83,6887.05,7006.83,6360],["2019-04-10",7006.83,7006.83,6887.05,6887.05,16950],["2019-04-11",6587.62,7186.49,6587.62,6946.94,23170],["2019-04-12",7066.71,7066.71,6946.94,7006.83,2910],["2019-04-16",6887.05,7006.83,6587.62,7006.83,26390],["2019-04-17",6707.39,6946.94,6587.62,6917.0,64050],["2019-04-18",6946.94,6946.94,6767.28,6946.94,7100],["2019-04-19",6707.39,6917.0,6707.39,6887.05,5980],["2019-04-22",6737.33,6887.05,6707.39,6857.11,6300],["2019-04-23",6887.05,6887.05,6707.39,6857.11,7390],["2019-04-24",6917.0,6946.94,6767.28,6857.11,26580],["2019-04-25",6767.28,6857.11,6767.28,6857.11,6130],["2019-04-26",6767.28,6857.11,6767.28,6857.11,4920],["2019-05-02",6827.16,6857.11,6827.16,6857.11,15320],["2019-05-03",6857.11,6857.11,6767.28,6857.11,5130],["2019-05-06",6767.28,6827.16,6707.39,6827.16,9670],["2019-05-07",6767.28,6827.16,6767.28,6767.28,7820],["2019-05-08",6827.16,6827.16,6737.33,6797.22,3760],["2019-05-09",6737.33,6827.16,6737.33,6827.16,10360],["2019-05-10",6857.11,6887.05,6767.28,6827.16,11640],["2019-05-13",6857.11,6887.05,6767.28,6857.11,15670],["2019-05-14",6887.05,7336.21,6857.11,7336.21,81420],["2019-05-15",7845.25,7845.25,7785.36,7845.25,34150],["2019-05-16",8204.58,8384.24,8204.58,8264.46,105230],["2019-05-17",8084.8,8264.46,7845.25,8204.58,42750],["2019-05-20",7965.03,8084.8,7665.59,7875.19,24350],["2019-05-21",7725.48,7725.48,7336.21,7605.7,18270],["2019-05-22",7156.55,7485.93,7156.55,7186.49,19130],["2019-05-23",7186.49,7665.59,7186.49,7665.59,29460],["2019-05-24",8084.8,8084.8,7785.36,7785.36,30350],["2019-05-27",7994.97,7994.97,7485.93,7725.48,16000],["2019-05-28",7725.48,8024.91,7306.26,8024.91,22500],["2019-05-29",8114.74,8114.74,7785.36,8054.86,15780],["2019-05-30",8054.86,8054.86,7725.48,8054.86,23320],["2019-05-31",8054.86,8054.86,7785.36,8024.91,60060],["2019-06-03",8024.91,8024.91,7725.48,7845.25,19050],["2019-06-04",7965.03,7965.03,7845.25,7845.25,1240],["2019-06-05",7485.93,7845.25,7306.26,7755.42,105740],["2019-06-06",7485.93,7755.42,7485.93,7485.93,58810],["2019-06-07",7635.64,7785.36,7635.64,7665.59,88090],["2019-06-10",7605.7,7635.64,7426.04,7515.87,37350],["2019-06-11",7515.87,7515.87,7216.43,7216.43,34900],["2019-06-12",7426.04,7665.59,7426.04,7575.76,29960],["2019-06-13",7545.81,7845.25,7545.81,7785.36,46480],["2019-06-14",7755.42,7905.14,7755.42,7905.14,14770],["2019-06-17",7965.03,8054.86,7785.36,7815.31,15280],["2019-06-18",7905.14,7905.14,7875.19,7875.19,3510],["2019-06-19",7485.93,7845.25,7426.04,7755.42,13040],["2019-06-20",7875.19,7875.19,7755.42,7785.36,25760],["2019-06-21",7785.36,7785.36,7725.48,7785.36,14910],["2019-06-24",7755.42,7785.36,7605.7,7605.7,11030],["2019-06-25",7845.25,7905.14,7665.59,7665.59,20070],["2019-06-26",7905.14,7905.14,7695.53,7845.25,1400],["2019-06-27",7905.14,7905.14,7725.48,7785.36,12760],["2019-06-28",7725.48,7725.48,7725.48,7725.48,7850],["2019-07-01",7785.36,7785.36,7725.48,7725.48,436310],["2019-07-02",7905.14,7905.14,7725.48,7725.48,9260],["2019-07-03",7725.48,7755.42,7665.59,7755.42,4030],["2019-07-04",7845.25,7845.25,7665.59,7785.36,3580],["2019-07-05",7725.48,7725.48,7426.04,7545.81,8450],["2019-07-08",7605.7,7785.36,7575.76,7725.48,6120],["2019-07-09",7725.48,7755.42,7605.7,7695.53,8190],["2019-07-10",7725.48,7725.48,7485.93,7665.59,3270],["2019-07-11",7545.81,7725.48,7545.81,7665.59,17040],["2019-07-12",7665.59,7665.59,7605.7,7665.59,10320],["2019-07-15",7785.36,7785.36,7605.7,7695.53,14640],["2019-07-16",7545.81,7785.36,7545.81,7725.48,6680],["2019-07-17",7665.59,7725.48,7665.59,7725.48,56600],["2019-07-18",7785.36,7785.36,7665.59,7665.59,132600],["2019-07-19",7665.59,7665.59,7605.7,7665.59,11900],["2019-07-22",7665.59,7665.59,7246.38,7246.38,330],["2019-07-23",7635.64,7665.59,7485.93,7485.93,8650],["2019-07-24",7785.36,7785.36,7366.15,7545.81,1270],["2019-07-25",7366.15,7665.59,7366.15,7545.81,36910],["2019-07-26",7665.59,7665.59,7455.98,7515.87,27080],["2019-07-29",7665.59,7665.59,7455.98,7485.93,29160],["2019-07-30",7366.15,7665.59,7186.49,7485.93,29490],["2019-07-31",7665.59,7665.59,7006.83,7485.93,16410],["2019-08-01",7605.7,7605.7,7126.6,7426.04,18890],["2019-08-02",7246.38,7426.04,7246.38,7426.04,8930],["2019-08-05",7186.49,7366.15,7126.6,7186.49,18740],["2019-08-06",7186.49,7276.32,6887.05,7246.38,9830],["2019-08-07",7186.49,7306.26,6946.94,7186.49,10040],["2019-08-08",6946.94,7605.7,6917.0,7515.87,18020],["2019-08-09",7665.59,7665.59,7186.49,7485.93,6150],["2019-08-12",7605.7,7605.7,7485.93,7515.87,4040],["2019-08-13",7455.98,7575.76,7006.83,7006.83,22350],["2019-08-14",7426.04,7485.93,7366.15,7485.93,8490],["2019-08-15",7186.49,7905.14,7096.66,7485.93,17460],["2019-08-16",7396.1,7485.93,7396.1,7485.93,610],["2019-08-19",7485.93,7785.36,7485.93,7485.93,3950],["2019-08-20",7485.93,7665.59,7485.93,7485.93,10690],["2019-08-21",7485.93,7545.81,7216.43,7485.93,11060],["2019-08-22",7485.93,7485.93,7426.04,7485.93,17300],["2019-08-23",7426.04,7426.04,7216.43,7216.43,4100],["2019-08-26",7246.38,7276.32,7186.49,7186.49,6460],["2019-08-27",7096.66,7186.49,7006.83,7186.49,14620],["2019-08-28",6946.94,7126.6,6946.94,6946.94,10910],["2019-08-29",7186.49,7186.49,6946.94,7156.55,8030],["2019-08-30",6976.88,7455.98,6976.88,7306.26,8790],["2019-09-03",6946.94,7276.32,6946.94,7276.32,3800],["2019-09-04",6946.94,7276.32,6917.0,7276.32,4480],["2019-09-05",7156.55,7156.55,7126.6,7126.6,2340],["2019-09-06",7066.71,7066.71,7066.71,7066.71,2500],["2019-09-09",7066.71,7126.6,7066.71,7096.66,1780],["2019-09-10",7156.55,7156.55,6946.94,7156.55,83220],["2019-09-11",7156.55,7156.55,7006.83,7006.83,2630],["2019-09-12",7006.83,7186.49,6917.0,6946.94,21330],["2019-09-13",7186.49,7186.49,6887.05,6946.94,11310],["2019-09-16",6946.94,7186.49,6946.94,7066.71,21040],["2019-09-17",7066.71,7545.81,7066.71,7545.81,141300],["2019-09-18",7905.14,8024.91,7545.81,7965.03,25890],["2019-09-19",7965.03,7965.03,7426.04,7965.03,78150],["2019-09-20",7426.04,7935.08,7426.04,7755.42,6210],["2019-09-23",7845.25,7905.14,7216.43,7725.48,61610],["2019-09-24",7485.93,7485.93,7366.15,7485.93,13070],["2019-09-25",7455.98,7455.98,7246.38,7246.38,92010],["2019-09-26",7545.81,7695.53,7126.6,7126.6,4670],["2019-09-27",7186.49,7306.26,7126.6,7126.6,33100],["2019-09-30",7276.32,7545.81,7246.38,7515.87,3480],["2019-10-01",7635.64,7635.64,7186.49,7485.93,6460],["2019-10-02",7755.42,7755.42,7126.6,7426.04,11960],["2019-10-03",7006.83,7485.93,7006.83,7485.93,3200],["2019-10-04",7725.48,7725.48,7006.83,7126.6,5140],["2019-10-07",7186.49,7366.15,7126.6,7126.6,10110],["2019-10-08",7246.38,7485.93,7066.71,7066.71,5440],["2019-10-09",7186.49,7186.49,7066.71,7156.55,2990],["2019-10-10",7156.55,7366.15,7156.55,7156.55,1120],["2019-10-11",7156.55,7306.26,7156.55,7276.32,10400],["2019-10-14",7485.93,7485.93,6946.94,7306.26,5760],["2019-10-15",7006.83,7455.98,7006.83,7426.04,4380],["2019-10-16",7426.04,7426.04,7126.6,7126.6,1150],["2019-10-17",7396.1,7396.1,7126.6,7306.26,2800],["2019-10-18",7186.49,7276.32,7126.6,7276.32,950],["2019-10-21",7455.98,7455.98,7186.49,7366.15,1050],["2019-10-22",7366.15,7366.15,7336.21,7336.21,40],["2019-10-23",6946.94,7216.43,6917.0,7216.43,2470],["2019-10-24",7515.87,7515.87,7186.49,7186.49,170],["2019-10-25",7186.49,7336.21,6946.94,6946.94,2270],["2019-10-28",7336.21,7336.21,6976.88,7306.26,970],["2019-10-29",7006.83,7186.49,6946.94,7186.49,1020],["2019-10-30",7186.49,7186.49,6887.05,7186.49,12990],["2019-10-31",6827.16,7066.71,6827.16,7066.71,11550],["2019-11-01",7066.71,7216.43,7066.71,7186.49,7130],["2019-11-04",7186.49,7186.49,6737.33,6827.16,22180],["2019-11-05",6707.39,6827.16,6587.62,6647.5,25880],["2019-11-06",7066.71,7066.71,6587.62,6946.94,22460],["2019-11-07",6887.05,6887.05,6797.22,6887.05,1970],["2019-11-08",6917.0,6946.94,6587.62,6587.62,1150],["2019-11-11",6827.16,6827.16,6587.62,6827.16,3100],["2019-11-12",6827.16,6887.05,6587.62,6887.05,1790],["2019-11-13",6857.11,6887.05,6707.39,6887.05,7290],["2019-11-14",6887.05,7006.83,6827.16,6827.16,23590],["2019-11-15",7006.83,7006.83,6827.16,6976.88,15130],["2019-11-18",7186.49,7186.49,6707.39,6707.39,8170],["2019-11-19",6946.94,7006.83,6707.39,6887.05,11610],["2019-11-20",6887.05,6887.05,6647.5,6887.05,330],["2019-11-21",6917.0,6917.0,6707.39,6707.39,1150],["2019-11-22",6946.94,6946.94,6887.05,6917.0,810],["2019-11-25",6917.0,6917.0,6707.39,6887.05,5720],["2019-11-26",6857.11,7246.38,6857.11,7246.38,3270],["2019-11-27",7246.38,7246.38,6797.22,6887.05,16490],["2019-11-28",6587.62,6976.88,6587.62,6587.62,21940],["2019-11-29",6887.05,6887.05,6647.5,6887.05,20010],["2019-12-02",6887.05,6887.05,6587.62,6767.28,17730],["2019-12-03",6767.28,7096.66,6587.62,6767.28,201320],["2019-12-04",6767.28,6827.16,6647.5,6707.39,6910],["2019-12-05",7126.6,7126.6,6437.9,6827.16,8710],["2019-12-06",7126.6,7126.6,6587.62,6827.16,13010],["2019-12-09",6587.62,6827.16,6587.62,6707.39,8200],["2019-12-10",6647.5,6647.5,6407.95,6587.62,18530],["2019-12-11",6467.84,6557.67,6407.95,6527.73,4250],["2019-12-12",6827.16,6827.16,6288.18,6437.9,11540],["2019-12-13",6587.62,6587.62,6437.9,6437.9,14210],["2019-12-16",6887.05,6887.05,6467.84,6707.39,2060],["2019-12-17",6407.95,6647.5,6378.01,6587.62,24890],["2019-12-18",6407.95,6587.62,6348.07,6407.95,5070],["2019-12-19",6467.84,6587.62,6407.95,6407.95,3560],["2019-12-20",6497.78,6497.78,6407.95,6407.95,1240],["2019-12-23",6288.18,6497.78,6288.18,6497.78,6190],["2019-12-24",6348.07,6378.01,6348.07,6348.07,110],["2019-12-25",5904.9,6407.95,5904.9,6138.46,145560],["2019-12-26",6048.63,6108.52,5868.97,5988.74,25080],["2019-12-27",6108.52,6168.4,5988.74,6168.4,10930],["2019-12-30",6168.4,6407.95,6048.63,6288.18,4100],["2019-12-31",5988.74,6228.29,5988.74,6018.68,14170],["2020-01-02",6228.29,6228.29,5928.85,6168.4,18110],["2020-01-03",6168.4,6168.4,5988.74,6168.4,11690],["2020-01-06",6228.29,6228.29,5988.74,6168.4,16730],["2020-01-07",6168.4,6168.4,6048.63,6048.63,1360],["2020-01-08",6168.4,6168.4,5988.74,6168.4,27690],["2020-01-09",6108.52,6228.29,5988.74,5988.74,31210],["2020-01-10",6168.4,6407.95,6168.4,6288.18,4040],["2020-01-13",6228.29,6228.29,6018.68,6228.29,10000],["2020-01-14",6048.63,6288.18,6048.63,6288.18,5050],["2020-01-15",6138.46,6288.18,6138.46,6288.18,1410],["2020-01-16",6288.18,6407.95,6078.57,6407.95,13180],["2020-01-17",6288.18,6407.95,6288.18,6407.95,6820],["2020-01-20",6407.95,6467.84,6108.52,6108.52,900],["2020-01-21",6407.95,6527.73,6288.18,6318.12,24590],["2020-01-22",6707.39,6707.39,6228.29,6228.29,4060],["2020-01-30",6647.5,6647.5,5928.85,6557.67,600],["2020-01-31",6557.67,6557.67,6138.46,6467.84,16990],["2020-02-03",6048.63,6467.84,6048.63,6467.84,5560],["2020-02-04",6467.84,6467.84,6108.52,6407.95,15100],["2020-02-05",6527.73,6797.22,6108.52,6108.52,55360],["2020-02-06",6288.18,6348.07,6108.52,6168.4,5030],["2020-02-07",6318.12,6318.12,5988.74,6078.57,51090],["2020-02-10",6288.18,6288.18,5928.85,5988.74,533560],["2020-02-11",5988.74,5988.74,5958.8,5988.74,15000],["2020-02-12",5988.74,5988.74,5868.97,5988.74,18040],["2020-02-13",5958.8,5988.74,5928.85,5988.74,5600],["2020-02-14",5689.3,5988.74,5629.42,5988.74,461290],["2020-02-17",6288.18,6288.18,5629.42,5976.76,31030],["2020-02-18",6258.23,6258.23,5569.53,5569.53,69080],["2020-02-19",5575.52,5689.3,5389.87,5629.42,31960],["2020-02-20",5497.66,5617.44,5276.08,5569.53,51120],["2020-02-21",5276.08,5641.39,5240.15,5629.42,3490],["2020-02-24",5389.87,5599.47,5329.98,5599.47,3460],["2020-02-25",5389.87,5509.64,5329.98,5509.64,3630],["2020-02-26",5449.75,5509.64,5389.87,5509.64,5150],["2020-02-27",5401.84,5509.64,5389.87,5509.64,9810],["2020-02-28",5329.98,5509.64,5329.98,5509.64,7620],["2020-03-02",5509.64,5629.42,5509.64,5629.42,270],["2020-03-03",5449.75,5449.75,5449.75,5449.75,200],["2020-03-04",5389.87,5389.87,5389.87,5389.87,7160],["2020-03-05",5270.09,5270.09,5270.09,5270.09,2000],["2020-03-06",5270.09,5276.08,5210.2,5210.2,10040],["2020-03-09",5210.2,5210.2,4850.88,4850.88,39690],["2020-03-10",4515.51,5150.32,4515.51,4521.5,40320],["2020-03-11",4551.44,4790.99,4551.44,4779.02,11310],["2020-03-12",4491.56,4731.11,4449.63,4683.2,32400],["2020-03-13",4359.8,4743.08,4359.8,4743.08,90],["2020-03-16",4467.6,4790.99,4467.6,4790.99,1900],["2020-03-17",4467.6,4731.11,4455.62,4671.22,62160],["2020-03-18",4910.77,4910.77,4671.22,4790.99,960],["2020-03-19",4455.62,4850.88,4455.62,4850.88,6600],["2020-03-20",4671.22,4850.88,4671.22,4850.88,5800],["2020-03-23",4671.22,4671.22,4515.51,4665.23,78060],["2020-03-24",4521.5,4521.5,4341.84,4485.57,19000],["2020-03-25",4521.5,4695.17,4521.5,4665.23,1380],["2020-03-26",4749.07,4749.07,4491.56,4731.11,1770],["2020-03-27",4431.67,4725.12,4401.72,4701.16,35630],["2020-03-30",4401.72,4407.71,4377.77,4377.77,57320],["2020-03-31",4072.34,4359.8,4072.34,4359.8,44010],["2020-04-01",4252.01,4252.01,4072.34,4072.34,13340],["2020-04-03",4150.2,4353.81,3856.75,4299.92,2350],["2020-04-06",4000.48,4569.41,4000.48,4539.47,24460],["2020-04-07",4665.23,4665.23,4222.06,4222.06,105880],["2020-04-08",4252.01,4305.9,4222.06,4222.06,10130],["2020-04-09",4222.06,4222.06,4060.37,4072.34,4820],["2020-04-10",4072.34,4192.12,4072.34,4072.34,14110],["2020-04-13",3892.68,4102.29,3892.68,4102.29,9100],["2020-04-14",4132.23,4192.12,4132.23,4192.12,35530],["2020-04-15",4192.12,4293.93,4192.12,4293.93,57230],["2020-04-16",4335.85,4593.36,4293.93,4593.36,198180],["2020-04-17",4910.77,4910.77,4904.78,4910.77,47280],["2020-04-20",5252.13,5252.13,4910.77,4970.66,42490],["2020-04-21",4970.66,5228.17,4790.99,4910.77,47810],["2020-04-22",5030.54,5030.54,4886.81,4910.77,22930],["2020-04-23",4970.66,5144.33,4904.78,4904.78,9670],["2020-04-24",5090.43,5090.43,5090.43,5090.43,2050],["2020-04-27",4802.97,4802.97,4737.09,4790.99,33840],["2020-04-28",4677.21,4790.99,4551.44,4790.99,4020],["2020-04-29",4790.99,4910.77,4790.99,4904.78,17270],["2020-05-04",4731.11,4731.11,4677.21,4731.11,14780],["2020-05-05",4611.33,4910.77,4611.33,4904.78,59030],["2020-05-06",4790.99,4910.77,4790.99,4904.78,48040],["2020-05-07",4904.78,5246.14,4790.99,5246.14,244850],["2020-05-08",5611.45,5611.45,5437.78,5449.75,35180],["2020-05-11",5509.64,5605.46,5300.04,5300.04,9020],["2020-05-12",5329.98,5347.95,5090.43,5120.37,26050],["2020-05-13",5108.4,5473.71,5090.43,5473.71,90360],["2020-05-14",5539.59,5851.0,5539.59,5851.0,53360],["2020-05-15",6258.23,6258.23,5862.98,6168.4,64700],["2020-05-18",6108.52,6228.29,6108.52,6198.35,5540],["2020-05-19",6288.18,6288.18,6228.29,6288.18,6040],["2020-05-20",6018.68,6168.4,5851.0,6168.4,26770],["2020-05-21",6168.4,6587.62,6168.4,6587.62,108410],["2020-05-22",7036.77,7036.77,6946.94,7036.77,70710],["2020-05-25",7515.87,7515.87,7126.6,7485.93,29510],["2020-05-26",7485.93,7905.14,7186.49,7485.93,5300],["2020-05-27",7426.04,7485.93,6976.88,6976.88,106960],["2020-05-28",6587.62,7156.55,6587.62,7156.55,27380],["2020-05-29",6797.22,7186.49,6797.22,6797.22,2160],["2020-06-01",6587.62,7006.83,6587.62,6827.16,5510],["2020-06-02",7276.32,7276.32,6827.16,7126.6,92100],["2020-06-03",6707.39,7126.6,6707.39,6767.28,3590],["2020-06-04",6887.05,6887.05,6318.12,6887.05,93880],["2020-06-05",6497.78,6976.88,6497.78,6976.88,15100],["2020-06-08",6976.88,6976.88,6857.11,6887.05,13530],["2020-06-09",6887.05,6887.05,6407.95,6407.95,20110],["2020-06-10",6407.95,6587.62,6407.95,6587.62,256550],["2020-06-11",6348.07,6587.62,6318.12,6587.62,43610],["2020-06-12",6527.73,6527.73,6138.46,6138.46,7100],["2020-06-15",6138.46,6348.07,5988.74,6138.46,10990],["2020-06-16",5749.19,6228.29,5749.19,5749.19,203820],["2020-06-17",6108.52,6138.46,5988.74,6108.52,3660],["2020-06-18",6288.18,6288.18,6168.4,6168.4,1020],["2020-06-19",6288.18,6348.07,6288.18,6288.18,4800],["2020-06-22",5928.85,5928.85,5928.85,5928.85,100500],["2020-06-23",6258.23,6258.23,6258.23,6258.23,840440],["2020-06-24",6467.84,6467.84,5928.85,6258.23,8660],["2020-06-25",6228.29,6288.18,6228.29,6288.18,1690],["2020-06-26",6407.95,6407.95,6407.95,6407.95,980],["2020-06-29",6767.28,6767.28,5988.74,6587.62,23320],["2020-06-30",6138.46,6587.62,6138.46,6138.46,26680],["2020-07-01",5749.19,5749.19,5713.26,5713.26,57090],["2020-07-02",5335.97,5389.87,5318.0,5318.0,84100],["2020-07-03",5533.6,5533.6,4946.7,4970.66,44570],["2020-07-06",4952.69,5168.28,4910.77,4910.77,50170],["2020-07-07",4940.71,5252.13,4910.77,5210.2,55440],["2020-07-08",5389.87,5569.53,5108.4,5569.53,68010],["2020-07-09",5569.53,5569.53,5234.16,5240.15,9080],["2020-07-10",5240.15,5551.56,5240.15,5288.06,13890],["2020-07-13",5270.09,5503.65,5210.2,5234.16,1615160],["2020-07-14",5150.32,5599.47,5150.32,5329.98,98280],["2020-07-15",5234.16,5701.28,5234.16,5629.42,67230],["2020-07-16",5839.02,5839.02,5401.84,5797.1,5120],["2020-07-17",6198.35,6198.35,5425.8,6138.46,21510],["2020-07-20",6138.46,6467.84,5737.21,5737.21,10780],["2020-07-21",6048.63,6048.63,5599.47,5647.38,3410],["2020-07-22",5928.85,5928.85,5689.3,5868.97,4740],["2020-07-23",5988.74,5988.74,5689.3,5988.74,6320],["2020-07-24",5988.74,5988.74,5569.53,5599.47,47040],["2020-07-27",5276.08,5599.47,5210.2,5210.2,52280],["2020-07-28",4868.85,5569.53,4868.85,5389.87,29240],["2020-07-29",5270.09,5689.3,5012.58,5689.3,13330],["2020-07-30",5300.04,5479.7,5300.04,5389.87,800],["2020-07-31",5359.92,5509.64,5359.92,5389.87,25200],["2020-08-03",5216.19,5389.87,5030.54,5030.54,173790],["2020-08-04",5377.89,5377.89,5377.89,5377.89,6040],["2020-08-05",5743.2,5749.19,5509.64,5749.19,93780],["2020-08-06",5749.19,5749.19,5569.53,5593.48,40410],["2020-08-07",5389.87,5868.97,5389.87,5449.75,1530],["2020-08-10",5449.75,5749.19,5359.92,5689.3,28110],["2020-08-11",6078.57,6078.57,5509.64,5521.62,11510],["2020-08-12",5707.27,5904.9,5545.57,5569.53,16330],["2020-08-13",5569.53,5659.36,5557.55,5659.36,19160],["2020-08-14",5659.36,5659.36,5264.1,5282.07,98940],["2020-08-17",5335.97,5569.53,5335.97,5569.53,27750],["2020-08-18",5365.91,5653.37,5365.91,5653.37,61310],["2020-08-19",5509.64,5509.64,5371.9,5389.87,21240],["2020-08-20",5479.7,5485.69,5389.87,5401.84,80070],["2020-08-21",5389.87,5389.87,5359.92,5389.87,30510],["2020-08-24",5449.75,5449.75,5270.09,5377.89,20800],["2020-08-25",5377.89,5377.89,5228.17,5371.9,33470],["2020-08-26",5329.98,5389.87,5329.98,5359.92,51140],["2020-08-27",5246.14,5389.87,5246.14,5329.98,26670],["2020-08-28",5329.98,5389.87,5270.09,5270.09,34010],["2020-08-31",5282.07,5371.9,5180.26,5180.26,41020],["2020-09-01",5270.09,5300.04,5186.25,5300.04,9540],["2020-09-03",5300.04,5300.04,5162.29,5180.26,23080],["2020-09-04",5377.89,5377.89,5168.28,5270.09,183530],["2020-09-07",5270.09,5270.09,5150.32,5156.31,98900],["2020-09-08",5162.29,5258.11,5162.29,5210.2,134940],["2020-09-09",5210.2,5210.2,4850.88,5192.24,116440],["2020-09-10",5150.32,5192.24,5090.43,5186.25,48850],["2020-09-11",5210.2,5210.2,5090.43,5210.2,66140],["2020-09-14",5210.2,5401.84,5150.32,5401.84,159980],["2020-09-15",5479.7,5629.42,5449.75,5629.42,202700],["2020-09-16",5629.42,5629.42,5455.74,5521.62,128610],["2020-09-17",5509.64,5545.57,5419.81,5521.62,224610],["2020-09-18",5563.54,5821.06,5521.62,5797.1,259550],["2020-09-21",5928.85,6198.35,5928.85,6198.35,378340],["2020-09-22",6168.4,6168.4,5767.16,5958.8,195510],["2020-09-23",5958.8,5982.75,5779.14,5928.85,135370],["2020-09-24",5970.77,6108.52,5809.08,6018.68,276200],["2020-09-25",5988.74,6048.63,5803.09,5868.97,165520],["2020-09-28",5868.97,6018.68,5809.08,5976.76,219930],["2020-09-29",5976.76,5976.76,5755.18,5779.14,162520],["2020-09-30",5779.14,5886.93,5767.16,5886.93,242980],["2020-10-01",5892.92,5934.84,5874.96,5928.85,208440],["2020-10-02",5988.74,5988.74,5515.63,5868.97,123320],["2020-10-05",5868.97,5898.91,5773.15,5845.01,223760],["2020-10-06",5845.01,5868.97,5749.19,5797.1,295050],["2020-10-07",5797.1,5797.1,5689.3,5737.21,100900],["2020-10-08",5689.3,5725.24,5509.64,5611.45,189030],["2020-10-09",5587.5,5617.44,5509.64,5563.54,112000],["2020-10-12",5563.54,5563.54,5485.69,5485.69,133480],["2020-10-13",5455.74,5521.62,5389.87,5395.86,192780],["2020-10-14",5491.68,5659.36,5491.68,5623.43,93960],["2020-10-15",5689.3,5689.3,5509.64,5509.64,64330],["2020-10-16",5455.74,5563.54,5335.97,5395.86,58380],["2020-10-19",5276.08,5389.87,5240.15,5246.14,77840],["2020-10-20",4970.66,5150.32,4970.66,5060.49,148270],["2020-10-21",5060.49,5210.2,4940.71,4940.71,157110],["2020-10-22",4940.71,4940.71,4826.93,4910.77,214860],["2020-10-23",4910.77,5252.13,4808.96,5252.13,458740],["2020-10-26",5318.0,5569.53,5246.14,5329.98,186050],["2020-10-27",5329.98,5329.98,5150.32,5150.32,125650],["2020-10-28",5036.53,5090.43,5000.6,5018.57,100530],["2020-10-29",4934.72,4970.66,4910.77,4970.66,148170],["2020-10-30",4910.77,5258.11,4910.77,4910.77,100250],["2020-11-02",4880.82,5072.46,4880.82,4910.77,160490],["2020-11-03",5042.52,5042.52,4850.88,4970.66,147480],["2020-11-04",4970.66,5030.54,4964.67,5006.59,65240],["2020-11-05",5012.58,5012.58,4940.71,4940.71,61910],["2020-11-06",4994.61,5006.59,4934.72,4970.66,26890],["2020-11-09",4970.66,5042.52,4910.77,5042.52,62000],["2020-11-10",5030.54,5054.5,5000.6,5000.6,104730],["2020-11-11",4970.66,5024.55,4970.66,5012.58,44230],["2020-11-12",4976.64,5060.49,4976.64,5018.57,55230],["2020-11-13",5078.45,5078.45,4970.66,4988.62,59660],["2020-11-16",4988.62,5150.32,4940.71,5138.34,144260],["2020-11-17",5126.36,5359.92,5126.36,5282.07,197410],["2020-11-18",5323.99,5323.99,5198.23,5234.16,81220],["2020-11-19",5234.16,5240.15,5174.27,5234.16,88250],["2020-11-20",5210.2,5210.2,5090.43,5210.2,130410],["2020-11-23",5210.2,5270.09,5162.29,5180.26,90640],["2020-11-24",5204.22,5204.22,5024.55,5030.54,253070],["2020-11-25",5030.54,5090.43,4934.72,5000.6,334800],["2020-11-26",4964.67,5329.98,4946.7,5150.32,62050],["2020-11-27",5150.32,5150.32,5060.49,5144.33,83200],["2020-11-30",5144.33,5144.33,5060.49,5090.43,129190],["2020-12-01",5030.54,5138.34,5000.6,5078.45,139770],["2020-12-02",5090.43,5096.42,5024.55,5030.54,81360],["2020-12-03",5030.54,5300.04,5030.54,5300.04,261230],["2020-12-04",5300.04,5479.7,5300.04,5389.87,390260],["2020-12-07",5389.87,5593.48,5389.87,5533.6,239450],["2020-12-08",5455.74,5503.65,5449.75,5473.71,132320],["2020-12-09",5455.74,5479.7,5341.96,5395.86,234440],["2020-12-10",5401.84,5509.64,5341.96,5467.72,264920],["2020-12-11",5467.72,5737.21,5389.87,5665.35,316970],["2020-12-14",5809.08,5839.02,5677.33,5767.16,652990],["2020-12-15",5767.16,5797.1,5689.3,5749.19,228240],["2020-12-16",5868.97,5922.87,5809.08,5868.97,340140],["2020-12-17",5868.97,5874.96,5797.1,5809.08,210530],["2020-12-18",5761.17,5868.97,5761.17,5809.08,167320],["2020-12-21",5809.08,5922.87,5809.08,5856.99,632330],["2020-12-22",5785.12,5922.87,5785.12,5892.92,217680],["2020-12-23",5910.89,6288.18,5904.9,6288.18,768380],["2020-12-24",6527.73,6527.73,5928.85,6258.23,307780],["2020-12-25",6407.95,6407.95,6168.4,6288.18,282330],["2020-12-28",6288.18,6348.07,6228.29,6258.23,360500],["2020-12-29",6258.23,6348.07,6108.52,6168.4,305140],["2020-12-30",6198.35,6587.62,6198.35,6587.62,445710],["2020-12-31",6587.62,6767.28,6527.73,6767.28,261220],["2021-01-04",6887.05,7006.83,6767.28,6827.16,436200],["2021-01-05",7279.31,7279.31,6818.18,6982.87,194900],["2021-01-06",6982.87,7048.75,6917.0,7048.75,198200],["2021-01-07",7048.75,7048.75,6785.24,6851.12,161700],["2021-01-08",6851.12,6949.93,6785.24,6851.12,281400],["2021-01-11",6851.12,7312.25,6851.12,7312.25,409100],["2021-01-12",7773.39,7806.32,7707.51,7806.32,457100],["2021-01-13",8168.64,8168.64,7740.45,7773.39,190500],["2021-01-14",7674.57,7707.51,7312.25,7476.94,190400],["2021-01-15",7575.76,7905.14,7509.88,7707.51,296400],["2021-01-18",7707.51,7905.14,7608.7,7641.63,122900],["2021-01-19",8168.64,8168.64,7114.62,7444.01,525400],["2021-01-20",7444.01,7839.26,7147.56,7509.88,149600],["2021-01-21",7905.14,7905.14,7542.82,7575.76,136800],["2021-01-22",7575.76,7608.7,7246.38,7476.94,103900],["2021-01-25",7279.31,7476.94,7246.38,7444.01,104300],["2021-01-26",7476.94,7476.94,6982.87,7378.13,812300],["2021-01-27",7378.13,7773.39,7180.5,7378.13,716500],["2021-01-28",6917.0,7048.75,6884.06,6884.06,386900],["2021-01-29",6521.74,7180.5,6455.86,6917.0,91900],["2021-02-01",6917.0,7246.38,6587.62,6917.0,593900],["2021-02-02",6587.62,6917.0,6587.62,6818.18,282500],["2021-02-03",6851.12,6917.0,6785.24,6851.12,103900],["2021-02-04",6851.12,6982.87,6851.12,6917.0,126800],["2021-02-05",6851.12,6982.87,6851.12,6884.06,88000],["2021-02-08",6818.18,6982.87,6587.62,6587.62,92200],["2021-02-09",6587.62,6785.24,6574.44,6785.24,89100],["2021-02-17",6752.31,7213.44,6752.31,7213.44,75600],["2021-02-18",6982.87,7180.5,6982.87,7015.81,38200],["2021-02-19",7015.81,7246.38,6982.87,7246.38,156900],["2021-02-22",7246.38,7740.45,7246.38,7740.45,556900],["2021-02-23",7773.39,7773.39,7542.82,7707.51,74200],["2021-02-24",7707.51,8036.89,7575.76,7641.63,254400],["2021-02-25",7641.63,7773.39,7542.82,7575.76,172000],["2021-02-26",7444.01,8102.77,7444.01,8102.77,1394400],["2021-03-01",8563.9,8662.71,8563.9,8662.71,512700],["2021-03-02",9222.66,9222.66,8893.28,9123.85,674200],["2021-03-03",9123.85,9123.85,8695.65,8827.4,587100],["2021-03-04",8959.16,8959.16,8300.4,8498.02,352000],["2021-03-05",8498.02,9057.97,8201.58,8992.09,286200],["2021-03-08",9222.66,9222.66,8695.65,8926.22,172300],["2021-03-09",8366.27,8695.65,8366.27,8563.9,244300],["2021-03-10",8498.02,9123.85,8234.52,8959.16,876400],["2021-03-11",8992.09,8992.09,8761.53,8827.4,142100],["2021-03-12",8827.4,9025.03,8695.65,8992.09,323400],["2021-03-15",9025.03,9025.03,8761.53,8794.47,196700],["2021-03-16",8794.47,8860.34,8432.15,8695.65,221100],["2021-03-17",8629.78,8728.59,8530.96,8530.96,189000],["2021-03-18",8530.96,9025.03,8432.15,8992.09,354100],["2021-03-19",8992.09,8992.09,8596.84,8926.22,173900],["2021-03-22",8695.65,8926.22,8563.9,8893.28,399400],["2021-03-23",8728.59,8794.47,8596.84,8695.65,386700],["2021-03-24",8530.96,8695.65,8465.09,8530.96,198900],["2021-03-25",8530.96,8695.65,8366.27,8563.9,291600],["2021-03-26",8300.4,8530.96,8003.95,8135.7,368847],["2021-03-29",8498.02,8498.02,8135.7,8432.15,240900],["2021-03-30",8432.15,8432.15,8234.52,8432.15,260750],["2021-03-31",8201.58,8432.15,8201.58,8333.33,67200],["2021-04-01",8432.15,8563.9,8432.15,8432.15,124500],["2021-04-02",8563.9,8563.9,8366.27,8498.02,133700],["2021-04-05",8563.9,8563.9,8300.4,8399.21,133800],["2021-04-06",8399.21,8761.53,8399.21,8596.84,383800],["2021-04-07",8695.65,8926.22,8629.78,8761.53,320300],["2021-04-08",8695.65,8761.53,8563.9,8662.71,105800],["2021-04-09",8695.65,8761.53,8629.78,8662.71,166300],["2021-04-12",8728.59,9255.6,8563.9,9255.6,1430900],["2021-04-13",9255.6,9486.17,9025.03,9090.91,357900],["2021-04-14",9025.03,9090.91,8695.65,9090.91,229600],["2021-04-15",8959.16,9090.91,8794.47,8959.16,525400],["2021-04-16",8761.53,8827.4,8432.15,8761.53,530800],["2021-04-19",8893.28,8893.28,8366.27,8498.02,217700],["2021-04-20",8498.02,8761.53,8300.4,8432.15,567650],["2021-04-22",8267.46,8300.4,7905.14,7905.14,316900],["2021-04-23",7905.14,8234.52,7641.63,8234.52,173500],["2021-04-26",7905.14,8366.27,7905.14,7971.01,82600],["2021-04-27",8201.58,8201.58,7773.39,8102.77,77000],["2021-04-28",8234.52,8234.52,7971.01,8168.64,39900],["2021-04-29",8102.77,8563.9,8102.77,8168.64,102200],["2021-05-04",8168.64,8168.64,7707.51,7905.14,213500],["2021-05-05",7905.14,8333.33,7905.14,8234.52,274600],["2021-05-06",8300.4,8333.33,8036.89,8300.4,207900],["2021-05-07",8102.77,8300.4,8036.89,8300.4,201200],["2021-05-10",8234.52,8366.27,8102.77,8135.7,167500],["2021-05-11",8432.15,8432.15,8102.77,8201.58,61400],["2021-05-12",8135.7,8234.52,8102.77,8201.58,47700],["2021-05-13",8168.64,8201.58,7905.14,8036.89,86500],["2021-05-14",8234.52,8234.52,7839.26,7872.2,98500],["2021-05-17",8102.77,8102.77,7839.26,7905.14,56000],["2021-05-18",7905.14,7938.08,7444.01,7575.76,327900],["2021-05-19",7575.76,7575.76,7246.38,7378.13,249200],["2021-05-20",7312.25,7444.01,7048.75,7048.75,142500],["2021-05-21",6917.0,7444.01,6917.0,7444.01,138300],["2021-05-24",7740.45,7740.45,7509.88,7575.76,58400],["2021-05-25",7575.76,7608.7,7444.01,7575.76,121100],["2021-05-26",7575.76,7575.76,7114.62,7444.01,110900],["2021-05-27",7444.01,7444.01,6982.87,7378.13,81800],["2021-05-28",7147.56,7542.82,7147.56,7411.07,61800],["2021-05-31",7411.07,7411.07,7147.56,7378.13,120700],["2021-06-01",7378.13,7378.13,7213.44,7213.44,58700],["2021-06-02",7180.5,7476.94,7114.62,7476.94,185100],["2021-06-03",7476.94,7542.82,7476.94,7542.82,91100],["2021-06-04",7542.82,7707.51,7542.82,7641.63,86200],["2021-06-07",7773.39,7773.39,7444.01,7575.76,107600],["2021-06-08",7575.76,7575.76,7246.38,7509.88,106300],["2021-06-09",7509.88,7509.88,7114.62,7378.13,38000],["2021-06-10",7378.13,7608.7,7180.5,7378.13,127700],["2021-06-11",7509.88,7509.88,7312.25,7411.07,35400],["2021-06-14",7378.13,7411.07,7246.38,7411.07,97500],["2021-06-15",7378.13,7575.76,7246.38,7575.76,240600],["2021-06-16",7707.51,7740.45,7575.76,7740.45,211400],["2021-06-17",7740.45,7740.45,7608.7,7641.63,104400],["2021-06-18",7674.57,7740.45,7608.7,7707.51,128100],["2021-06-21",7707.51,7773.39,7641.63,7773.39,161500],["2021-06-22",7773.39,7872.2,7740.45,7839.26,139600],["2021-06-23",7872.2,7872.2,7674.57,7773.39,86900],["2021-06-24",7773.39,7839.26,7641.63,7641.63,67200],["2021-06-25",7575.76,7641.63,7542.82,7641.63,68400],["2021-06-28",7773.39,7773.39,7509.88,7542.82,45000],["2021-06-29",7575.76,7575.76,7246.38,7411.07,40000],["2021-06-30",7411.07,7641.63,7378.13,7509.88,51500],["2021-07-01",7509.88,7575.76,7378.13,7444.01,101400],["2021-07-02",7444.01,7509.88,7312.25,7378.13,71900],["2021-07-05",7312.25,7312.25,6917.0,7246.38,67800],["2021-07-06",7246.38,7509.88,7147.56,7147.56,28200],["2021-07-07",7180.5,7180.5,6851.12,7081.69,68400],["2021-07-08",7378.13,7378.13,6917.0,6949.93,31600],["2021-07-09",7180.5,7180.5,6917.0,6982.87,29300],["2021-07-12",6982.87,6982.87,6508.56,6719.37,70100],["2021-07-13",6396.57,6917.0,6396.57,6851.12,31800],["2021-07-14",6851.12,6851.12,6389.99,6818.18,101500],["2021-07-15",6917.0,7048.75,6653.49,7048.75,35900],["2021-07-16",6917.0,7114.62,6917.0,7048.75,36300],["2021-07-19",6851.12,7048.75,6653.49,6785.24,30100],["2021-07-20",6785.24,6917.0,6521.74,6884.06,28600],["2021-07-21",6719.37,6884.06,6719.37,6884.06,55000],["2021-07-22",6982.87,6982.87,6785.24,6917.0,28800],["2021-07-23",6818.18,6917.0,6818.18,6917.0,27300],["2021-07-26",6917.0,6982.87,6785.24,6949.93,35200],["2021-07-27",6982.87,6982.87,6884.06,6917.0,61600],["2021-07-28",6587.62,6982.87,6455.86,6884.06,778400],["2021-07-29",6949.93,6949.93,6719.37,6884.06,56700],["2021-07-30",6785.24,6949.93,6785.24,6917.0,69500],["2021-08-02",6917.0,6949.93,6818.18,6884.06,342000],["2021-08-03",6884.06,7246.38,6851.12,7246.38,295900],["2021-08-04",7246.38,7312.25,7114.62,7147.56,107800],["2021-08-05",7114.62,7246.38,7048.75,7246.38,653500],["2021-08-06",7246.38,7312.25,7147.56,7180.5,138500],["2021-08-09",7213.44,7641.63,7114.62,7575.76,394300],["2021-08-10",7674.57,7773.39,7608.7,7674.57,247300],["2021-08-11",7707.51,7707.51,7542.82,7575.76,268600],["2021-08-12",7575.76,7806.32,7444.01,7641.63,494000],["2021-08-13",7839.26,7839.26,7641.63,7740.45,255900],["2021-08-16",7905.14,8267.46,7905.14,8267.46,282100],["2021-08-17",8695.65,8695.65,8300.4,8432.15,496300],["2021-08-18",8563.9,8563.9,8366.27,8465.09,359000],["2021-08-19",8662.71,8662.71,8399.21,8498.02,204100],["2021-08-20",8498.02,8498.02,7971.01,8036.89,559800],["2021-08-23",7971.01,8201.58,7971.01,7971.01,225300],["2021-08-24",8003.95,8102.77,7938.08,8003.95,147100],["2021-08-25",8036.89,8201.58,7971.01,8168.64,133600],["2021-08-26",8168.64,8168.64,7971.01,8036.89,143400],["2021-08-27",8036.89,8201.58,8036.89,8135.7,256200],["2021-08-30",8300.4,8530.96,8300.4,8465.09,475800],["2021-08-31",8530.96,8662.71,8465.09,8498.02,589100],["2021-09-01",8712.12,9053.03,8560.61,9053.03,456400],["2021-09-06",9545.45,9545.45,9090.91,9280.3,317400],["2021-09-07",9280.3,9280.3,8939.39,9053.03,356000],["2021-09-08",8939.39,8939.39,8674.24,8712.12,277200],["2021-09-09",8712.12,8901.52,8674.24,8863.64,399900],["2021-09-10",8939.39,8939.39,8863.64,8939.39,241900],["2021-09-13",8901.52,9545.45,8901.52,9090.91,450400],["2021-09-14",9090.91,9242.42,9053.03,9166.67,425000],["2021-09-15",9242.42,9431.82,9204.55,9356.06,463900],["2021-09-16",9545.45,9545.45,9128.79,9280.3,364900],["2021-09-17",9318.18,9393.94,9128.79,9318.18,332300],["2021-09-20",9318.18,9431.82,9204.55,9393.94,570900],["2021-09-21",9393.94,10037.88,9280.3,10037.88,543700],["2021-09-22",10227.27,10303.03,10075.76,10151.52,239800],["2021-09-23",10189.39,10189.39,9772.73,9848.48,814100],["2021-09-24",9696.97,9848.48,9242.42,9356.06,289000],["2021-09-27",9318.18,9583.33,9318.18,9393.94,402100],["2021-09-28",9318.18,9621.21,9166.67,9507.58,240800],["2021-09-29",9507.58,10151.52,9469.7,10151.52,944000],["2021-09-30",10227.27,10303.03,9848.48,9962.12,442200],["2021-10-01",9772.73,10000.0,9696.97,9772.73,339300],["2021-10-04",9696.97,10151.52,9545.45,9848.48,685300],["2021-10-05",9848.48,10303.03,9848.48,10000.0,546100],["2021-10-06",10075.76,10151.52,9924.24,10000.0,197400],["2021-10-07",10151.52,10151.52,9810.61,9848.48,333900],["2021-10-08",9848.48,9924.24,9696.97,9924.24,350200],["2021-10-11",9924.24,10151.52,9848.48,9962.12,168600],["2021-10-12",9962.12,9962.12,9696.97,9772.73,294400],["2021-10-13",9696.97,9772.73,9545.45,9696.97,208700],["2021-10-14",9696.97,9848.48,9696.97,9734.85,170600],["2021-10-15",9924.24,10151.52,9810.61,9924.24,431600],["2021-10-18",10075.76,10075.76,9659.09,9734.85,338400],["2021-10-19",9810.61,9810.61,9393.94,9583.33,256000],["2021-10-20",9393.94,9772.73,9393.94,9469.7,265600],["2021-10-21",9469.7,9621.21,9469.7,9583.33,318800],["2021-10-22",9583.33,10037.88,9545.45,9848.48,589500],["2021-10-25",10075.76,10303.03,9924.24,10265.15,791900],["2021-10-26",10303.03,10416.67,10075.76,10416.67,536400],["2021-10-27",10492.42,11136.36,10227.27,10871.21,865000],["2021-10-28",10871.21,10909.09,10568.18,10871.21,574900],["2021-10-29",10871.21,11212.12,10606.06,10833.33,419400],["2021-11-01",10833.33,11515.15,10757.58,11325.76,998400],["2021-11-02",11477.27,12083.33,11363.64,12083.33,650400],["2021-11-03",12727.27,12916.67,11363.64,11893.94,1149700],["2021-11-04",11553.03,12651.52,11553.03,12462.12,537300],["2021-11-05",12765.15,13257.58,12424.24,13030.3,513100],["2021-11-08",13143.94,13143.94,12500.0,12651.52,797100],["2021-11-09",12537.88,13030.3,12500.0,12803.03,434900],["2021-11-10",12878.79,13674.24,12878.79,13674.24,826500],["2021-11-11",14318.18,14318.18,13712.12,14090.91,423900],["2021-11-12",13863.64,14393.94,13787.88,14393.94,330800],["2021-11-15",14924.24,14924.24,13939.39,14128.79,542100],["2021-11-16",13636.36,14128.79,13636.36,14128.79,898000],["2021-11-17",14128.79,14128.79,13636.36,14128.79,324700],["2021-11-18",14128.79,14772.73,13787.88,14393.94,800400],["2021-11-19",14393.94,14621.21,13901.52,14090.91,665700],["2021-11-22",14242.42,14242.42,13409.09,13409.09,715400],["2021-11-23",13030.3,14015.15,13030.3,13863.64,367200],["2021-11-24",14053.03,14280.3,13787.88,13901.52,390400],["2021-11-25",14242.42,14280.3,13939.39,14166.67,231300],["2021-11-26",14242.42,15151.52,14015.15,15075.76,739100],["2021-11-29",14469.7,16098.48,14469.7,16098.48,594100],["2021-11-30",17007.58,17007.58,16136.36,16212.12,627200],["2021-12-01",15909.09,16363.64,15606.06,16060.61,522700],["2021-12-02",16060.61,17159.09,15606.06,17159.09,835800],["2021-12-03",18181.82,18181.82,17462.12,17651.52,718800],["2021-12-06",17651.52,18409.09,17424.24,17803.03,458700],["2021-12-07",17727.27,18181.82,16893.94,17651.52,943200],["2021-12-08",17992.42,18106.06,17575.76,17765.15,287700],["2021-12-09",17727.27,18181.82,17575.76,18181.82,331800],["2021-12-10",18333.33,18939.39,18257.58,18257.58,545500],["2021-12-13",18333.33,18560.61,18106.06,18333.33,363500],["2021-12-14",18484.85,18939.39,18333.33,18636.36,283400],["2021-12-15",18977.27,18977.27,18257.58,18257.58,319100],["2021-12-16",18181.82,18333.33,17424.24,17424.24,558800],["2021-12-17",17803.03,18181.82,17689.39,17992.42,285500],["2021-12-20",17992.42,18106.06,17575.76,18030.3,337500],["2021-12-21",17803.03,19015.15,17803.03,18863.64,384800],["2021-12-22",19280.3,19621.21,18939.39,19318.18,367000],["2021-12-23",19356.06,19431.82,18560.61,18977.27,345300],["2021-12-24",18977.27,19318.18,18333.33,18522.73,318800],["2021-12-27",18409.09,18863.64,18371.21,18560.61,142600],["2021-12-28",18484.85,18863.64,18181.82,18257.58,305600],["2021-12-29",18257.58,18712.12,18181.82,18598.48,266600],["2021-12-30",18560.61,19280.3,18560.61,18712.12,137400],["2021-12-31",18560.61,18787.88,18257.58,18787.88,155300],["2022-01-04",18787.88,19924.24,18636.36,19924.24,1039900],["2022-01-05",20454.55,20454.55,19621.21,19772.73,517000],["2022-01-06",19393.94,19848.48,19393.94,19696.97,208000],["2022-01-07",19318.18,19621.21,18939.39,19090.91,422700],["2022-01-10",19090.91,19090.91,17765.15,17803.03,736500],["2022-01-11",17803.03,18181.82,17424.24,17803.03,350200],["2022-01-12",17765.15,17803.03,16666.67,17045.45,312900],["2022-01-13",16818.18,17272.73,15871.21,15909.09,425200],["2022-01-14",15151.52,16780.3,14848.48,16098.48,222400],["2022-01-17",16590.91,16590.91,15151.52,15227.27,221100],["2022-01-18",15833.33,15833.33,14621.21,15151.52,198500],["2022-01-19",14772.73,16212.12,14772.73,16212.12,196500],["2022-01-20",16931.82,17310.61,16363.64,17310.61,179900],["2022-01-21",17462.12,18106.06,17007.58,17272.73,237000],["2022-01-24",17689.39,17689.39,16136.36,16174.24,147200],["2022-01-25",16666.67,16666.67,15530.3,16174.24,48200],["2022-01-26",16212.12,16325.76,15530.3,16136.36,69700],["2022-01-27",15227.27,16212.12,15151.52,16136.36,115600],["2022-01-28",15909.09,16250.0,15416.67,16136.36,150600],["2022-02-07",16174.24,16780.3,15909.09,16174.24,63000],["2022-02-08",16174.24,16250.0,15909.09,15909.09,67500],["2022-02-09",15530.3,16515.15,15530.3,16477.27,220400],["2022-02-10",16477.27,16931.82,16477.27,16780.3,333900],["2022-02-11",16818.18,16818.18,16212.12,16590.91,228300],["2022-02-14",16553.03,16666.67,16060.61,16590.91,330400],["2022-02-15",16666.67,16666.67,16363.64,16590.91,169900],["2022-02-16",16590.91,17196.97,16515.15,17045.45,523800],["2022-02-17",17045.45,17196.97,16931.82,17045.45,167400],["2022-02-18",16969.7,17007.58,16590.91,16969.7,472400],["2022-02-21",16969.7,17613.64,16780.3,17424.24,756800],["2022-02-22",17424.24,17575.76,16666.67,17196.97,219000],["2022-02-23",17196.97,17348.48,16969.7,17196.97,323800],["2022-02-24",17083.33,17083.33,16022.73,16022.73,1026200],["2022-02-25",16022.73,16553.03,15946.97,16136.36,365500],["2022-02-28",16628.79,16628.79,16136.36,16287.88,242400],["2022-03-01",16287.88,16515.15,16060.61,16439.39,353200],["2022-03-02",16439.39,16439.39,16022.73,16136.36,328600],["2022-03-03",16022.73,16136.36,15606.06,15909.09,476800],["2022-03-04",16060.61,16250.0,15984.85,16174.24,367400],["2022-03-07",16174.24,16174.24,15871.21,15984.85,558800],["2022-03-08",15984.85,15984.85,15492.42,15530.3,461000],["2022-03-09",15530.3,15606.06,15227.27,15340.91,317600],["2022-03-10",15681.82,15681.82,15151.52,15454.55,615000],["2022-03-11",15378.79,15454.55,14962.12,15151.52,394500],["2022-03-14",15113.64,15151.52,14469.7,15151.52,300100],["2022-03-15",15303.03,15719.7,15000.0,15530.3,364900],["2022-03-16",15871.21,15871.21,15303.03,15378.79,327700],["2022-03-17",15606.06,15606.06,15151.52,15378.79,267400],["2022-03-18",15378.79,15378.79,14962.12,15151.52,568300],["2022-03-21",15075.76,15227.27,14962.12,15227.27,535900],["2022-03-22",15378.79,16098.48,15303.03,16060.61,1076400],["2022-03-23",16060.61,16893.94,16060.61,16590.91,2221300],["2022-03-24",16590.91,17196.97,16136.36,16893.94,874500],["2022-03-25",16893.94,16969.7,16477.27,16931.82,1070300],["2022-03-28",16893.94,16893.94,16287.88,16515.15,845100],["2022-03-29",16515.15,17651.52,16515.15,17651.52,1140100],["2022-03-30",17651.52,18181.82,17348.48,17689.39,1060400],["2022-03-31",17803.03,18030.3,17386.36,17424.24,548100],["2022-04-01",17424.24,18636.36,17424.24,18636.36,1616700],["2022-04-04",18939.39,18939.39,18333.33,18484.85,730000],["2022-04-05",18560.61,19128.79,18371.21,18484.85,497600],["2022-04-06",18181.82,18674.24,17803.03,18106.06,756000],["2022-04-07",18106.06,18181.82,16969.7,16969.7,1196900],["2022-04-08",17348.48,17803.03,17045.45,17424.24,584500],["2022-04-12",17575.76,17803.03,17083.33,17159.09,385700],["2022-04-13",17159.09,17500.0,16856.06,17348.48,420200],["2022-04-14",17651.52,17727.27,17234.85,17348.48,365700],["2022-04-15",17348.48,18257.58,17121.21,17803.03,946200],["2022-04-18",17651.52,17803.03,16666.67,17348.48,680200],["2022-04-19",17196.97,17424.24,16666.67,16666.67,408000],["2022-04-20",16666.67,16666.67,15530.3,15530.3,847700],["2022-04-21",14469.7,15151.52,14469.7,14469.7,576300],["2022-04-22",14469.7,15000.0,13636.36,14621.21,421200],["2022-04-25",14772.73,14772.73,13598.48,13598.48,324200],["2022-04-26",13030.3,13939.39,12651.52,13939.39,343000],["2022-04-27",13446.97,14621.21,13446.97,14318.18,149500],["2022-04-28",14393.94,14621.21,14242.42,14393.94,205800],["2022-04-29",14393.94,14469.7,14015.15,14393.94,139600],["2022-05-04",14242.42,14734.85,13863.64,14242.42,300900],["2022-05-05",14393.94,14583.33,13863.64,14015.15,147100],["2022-05-06",13560.61,14015.15,13068.18,13257.58,206000],["2022-05-09",13257.58,13257.58,12348.48,12348.48,333800],["2022-05-10",11515.15,12310.61,11515.15,11969.7,485300],["2022-05-11",12272.73,12272.73,11818.18,11969.7,128400],["2022-05-12",11818.18,11818.18,11136.36,11136.36,272300],["2022-05-13",11401.52,11401.52,10378.79,10378.79,291400],["2022-05-16",10909.09,11098.48,10000.0,10454.55,216100],["2022-05-17",10303.03,11060.61,10303.03,10984.85,196400],["2022-05-18",11060.61,11363.64,10946.97,11060.61,202700],["2022-05-19",10871.21,11098.48,10378.79,11098.48,269900],["2022-05-20",10984.85,11666.67,10833.33,11250.0,187400],["2022-05-23",11363.64,11590.91,11136.36,11250.0,165500],["2022-05-24",10795.45,11250.0,10795.45,11136.36,130500],["2022-05-25",11325.76,11590.91,11136.36,11590.91,249600],["2022-05-26",11893.94,11931.82,11590.91,11780.3,167100],["2022-05-27",11893.94,11893.94,11590.91,11856.06,141500],["2022-05-30",11742.42,11931.82,11590.91,11818.18,117600],["2022-05-31",11628.79,11818.18,11363.64,11666.67,137700],["2022-06-01",11666.67,11666.67,11250.0,11363.64,116300],["2022-06-02",11325.76,11590.91,10909.09,11174.24,131000],["2022-06-03",10757.58,11174.24,10681.82,10946.97,87300],["2022-06-06",10492.42,10946.97,10227.27,10227.27,248400],["2022-06-07",10227.27,10530.3,10000.0,10227.27,112500],["2022-06-08",10265.15,10909.09,10265.15,10909.09,119500],["2022-06-09",11136.36,11666.67,11136.36,11363.64,206800],["2022-06-10",11287.88,11363.64,10984.85,10984.85,132200],["2022-06-13",10606.06,10833.33,10265.15,10265.15,257600],["2022-06-14",10075.76,10492.42,10075.76,10303.03,133700],["2022-06-15",10303.03,10606.06,10151.52,10227.27,70600],["2022-06-16",10265.15,10530.3,10227.27,10416.67,84800],["2022-06-17",9924.24,10378.79,9772.73,10037.88,100600],["2022-06-20",9772.73,10227.27,9356.06,9356.06,252900],["2022-06-21",9053.03,9469.7,8712.12,8712.12,171100],["2022-06-22",8863.64,9242.42,8333.33,9090.91,100100],["2022-06-23",8712.12,9318.18,8712.12,9166.67,36400],["2022-06-24",9242.42,9469.7,9242.42,9318.18,40000],["2022-06-27",9621.21,9621.21,9356.06,9393.94,30400],["2022-06-28",9356.06,10037.88,9318.18,10037.88,358600],["2022-06-29",10037.88,10719.7,9696.97,10719.7,352300],["2022-06-30",11060.61,11060.61,10000.0,10000.0,235300],["2022-07-01",9621.21,10530.3,9621.21,10113.64,64300],["2022-07-04",10530.3,10530.3,9810.61,10113.64,76900],["2022-07-05",9924.24,10227.27,9886.36,9924.24,85800],["2022-07-06",9848.48,10075.76,9696.97,9696.97,65000],["2022-07-07",9583.33,10075.76,9583.33,10075.76,34100],["2022-07-08",10075.76,10416.67,10000.0,10189.39,74400],["2022-07-11",10075.76,10227.27,9848.48,10075.76,63000],["2022-07-12",10151.52,10378.79,9924.24,10378.79,112800],["2022-07-13",10000.0,10492.42,10000.0,10416.67,163100],["2022-07-14",10378.79,10378.79,10000.0,10303.03,177600],["2022-07-15",10378.79,10492.42,10151.52,10227.27,121500],["2022-07-18",10227.27,10871.21,10151.52,10340.91,318600],["2022-07-19",10416.67,10416.67,10075.76,10340.91,191500],["2022-07-20",10492.42,10530.3,10303.03,10416.67,96200],["2022-07-21",10340.91,10416.67,10000.0,10037.88,198500],["2022-07-22",10037.88,10227.27,9962.12,10037.88,126200],["2022-07-25",9848.48,10000.0,9734.85,9962.12,138300],["2022-07-26",10151.52,10643.94,10151.52,10416.67,595100],["2022-07-27",10416.67,10454.55,10189.39,10340.91,126800],["2022-07-28",10416.67,10909.09,10378.79,10643.94,492900],["2022-07-29",10984.85,10984.85,10643.94,10643.94,326800],["2022-08-01",10643.94,10984.85,10568.18,10909.09,217100],["2022-08-02",10984.85,11060.61,10795.45,10871.21,262900],["2022-08-03",10833.33,10984.85,10606.06,10871.21,250100],["2022-08-04",10871.21,10984.85,10795.45,10833.33,273300],["2022-08-05",10681.82,10984.85,10681.82,10984.85,160600],["2022-08-08",10984.85,11136.36,10757.58,10757.58,167200],["2022-08-09",10833.33,10984.85,10681.82,10909.09,242700],["2022-08-10",10909.09,11515.15,10909.09,11363.64,534000],["2022-08-11",11818.18,11818.18,10909.09,11212.12,387000],["2022-08-12",10871.21,11212.12,10757.58,10984.85,292500],["2022-08-15",10984.85,11022.73,10719.7,10719.7,265900],["2022-08-16",10833.33,10984.85,10757.58,10833.33,299200],["2022-08-17",10833.33,10946.97,10757.58,10757.58,233700],["2022-08-18",10719.7,10719.7,10303.03,10303.03,492200],["2022-08-19",10265.15,10416.67,10000.0,10227.27,388300],["2022-08-22",10227.27,10265.15,9848.48,10075.76,224000],["2022-08-23",9924.24,10151.52,9659.09,10151.52,461200],["2022-08-24",10227.27,10265.15,10037.88,10265.15,134500],["2022-08-25",10378.79,10378.79,10113.64,10189.39,234900],["2022-08-26",10303.03,10303.03,9924.24,10189.39,306400],["2022-08-29",10075.76,10075.76,9696.97,9924.24,279900],["2022-08-30",9962.12,10037.88,9772.73,9924.24,173900],["2022-08-31",9810.61,9962.12,9734.85,9924.24,437100],["2022-09-05",9848.48,9848.48,9734.85,9734.85,81900],["2022-09-06",9734.85,9886.36,9659.09,9772.73,142500],["2022-09-07",9772.73,9772.73,9545.45,9545.45,153200],["2022-09-08",9545.45,9696.97,9090.91,9090.91,664600],["2022-09-09",9318.18,9318.18,8863.64,9090.91,161300],["2022-09-12",9318.18,9393.94,9166.67,9166.67,45400],["2022-09-13",9166.67,9393.94,9090.91,9204.55,104600],["2022-09-14",8939.39,9318.18,8939.39,9204.55,148000],["2022-09-15",9393.94,9393.94,9015.15,9128.79,159300],["2022-09-16",9128.79,9128.79,8939.39,9015.15,200200],["2022-09-19",8977.27,9053.03,8636.36,8825.76,240800],["2022-09-20",8977.27,8977.27,8484.85,8825.76,109000],["2022-09-21",8636.36,8977.27,8636.36,8939.39,225500],["2022-09-22",8939.39,9015.15,8787.88,9015.15,157600],["2022-09-23",8939.39,9621.21,8939.39,9621.21,421400],["2022-09-26",9469.7,9621.21,9053.03,9280.3,226600],["2022-09-27",9280.3,9393.94,9090.91,9242.42,130100],["2022-09-28",9053.03,9053.03,8598.48,8636.36,356200],["2022-09-29",8977.27,8977.27,8560.61,8636.36,220800],["2022-09-30",8712.12,8863.64,8106.06,8825.76,1362400],["2022-10-03",8977.27,8977.27,8257.58,8333.33,187400],["2022-10-04",8598.48,8598.48,8106.06,8333.33,50200],["2022-10-05",8106.06,8560.61,8106.06,8409.09,78500],["2022-10-06",8409.09,8598.48,7840.91,7840.91,120900],["2022-10-07",7409.09,7803.03,7295.45,7295.45,134700],["2022-10-10",7272.73,7803.03,6825.76,7348.48,105400],["2022-10-11",7348.48,7575.76,6840.91,6840.91,165900],["2022-10-12",6818.18,7121.21,6439.39,7068.18,155800],["2022-10-13",7075.76,7196.97,6750.0,7045.45,29500],["2022-10-14",7250.0,7250.0,7053.03,7053.03,80000],["2022-10-17",7189.39,7189.39,6833.33,7136.36,70200],["2022-10-18",7227.27,7416.67,7121.21,7204.55,139800],["2022-10-19",7227.27,7303.03,7159.09,7234.85,49100],["2022-10-20",7234.85,7234.85,7068.18,7159.09,45000],["2022-10-21",7159.09,7159.09,6689.39,6818.18,79400],["2022-10-24",6810.61,6840.91,6340.91,6515.15,156500],["2022-10-25",6106.06,6742.42,6098.48,6098.48,82300],["2022-10-26",6500.0,6500.0,6060.61,6106.06,49800],["2022-10-27",6462.12,6507.58,6265.15,6507.58,109100],["2022-10-28",6712.12,6893.94,6590.91,6742.42,137600],["2022-10-31",6303.03,7196.97,6303.03,6734.85,90800],["2022-11-01",7045.45,7045.45,6477.27,6606.06,41400],["2022-11-02",6659.09,6787.88,6492.42,6666.67,53100],["2022-11-03",6659.09,6719.7,6212.12,6651.52,122100],["2022-11-04",6295.45,6659.09,6212.12,6287.88,138000],["2022-11-07",6227.27,6386.36,6060.61,6060.61,66800],["2022-11-08",5636.36,6053.03,5636.36,5636.36,353000],["2022-11-09",5757.58,5757.58,5303.03,5659.09,111400],["2022-11-10",5462.12,5795.45,5265.15,5568.18,179000],["2022-11-11",5848.48,5848.48,5265.15,5265.15,73600],["2022-11-14",4924.24,5303.03,4901.52,5303.03,148600],["2022-11-15",4939.39,5303.03,4931.82,4931.82,123300],["2022-11-16",4590.91,5272.73,4590.91,5242.42,188300],["2022-11-17",5363.64,5454.55,5280.3,5303.03,57100],["2022-11-18",5356.06,5363.64,5000.0,5227.27,90800],["2022-11-21",5484.85,5590.91,5303.03,5378.79,121900],["2022-11-22",5303.03,5643.94,5227.27,5446.97,118800],["2022-11-23",5439.39,5560.61,5265.15,5272.73,144100],["2022-11-24",5090.91,5386.36,5000.0,5325.76,33600],["2022-11-25",5340.91,5530.3,5333.33,5477.27,97200],["2022-11-28",5484.85,5681.82,5484.85,5651.52,120100],["2022-11-29",5757.58,5886.36,5651.52,5803.03,219000],["2022-11-30",5969.7,6030.3,5681.82,5909.09,312900],["2022-12-01",6060.61,6287.88,5909.09,5916.67,256100],["2022-12-02",5916.67,6212.12,5916.67,6136.36,201700],["2022-12-05",6340.91,6553.03,6287.88,6363.64,195700],["2022-12-06",5924.24,6363.64,5924.24,5924.24,598000],["2022-12-07",5537.88,5909.09,5537.88,5568.18,458800],["2022-12-08",5575.76,5757.58,5568.18,5575.76,271500],["2022-12-09",5681.82,5757.58,5378.79,5575.76,272800],["2022-12-12",5681.82,5946.97,5643.94,5681.82,511200],["2022-12-13",5863.64,5863.64,5643.94,5750.0,656700],["2022-12-14",5825.76,5825.76,5689.39,5757.58,222500],["2022-12-15",5621.21,5818.18,5621.21,5750.0,315900],["2022-12-16",5757.58,5901.52,5643.94,5765.15,400100],["2022-12-19",5765.15,5984.85,5765.15,5795.45,179400],["2022-12-20",5795.45,5969.7,5454.55,5492.42,279100],["2022-12-21",5530.3,5643.94,5378.79,5492.42,116200],["2022-12-22",5492.42,5598.48,5454.55,5507.58,61000],["2022-12-23",5515.15,5590.91,5454.55,5530.3,32400],["2022-12-26",5681.82,5681.82,5393.94,5454.55,136100],["2022-12-27",5378.79,5643.94,5303.03,5530.3,42200],["2022-12-28",5530.3,5575.76,5348.48,5568.18,34300],["2022-12-29",5568.18,5643.94,5462.12,5568.18,75300],["2022-12-30",5666.67,5666.67,5530.3,5575.76,156000],["2023-01-03",5590.91,5719.7,5590.91,5719.7,273300],["2023-01-04",5727.27,6113.64,5727.27,6113.64,286100],["2023-01-05",6537.88,6537.88,6477.27,6537.88,576000],["2023-01-06",6515.15,6628.79,6143.94,6371.21,378200],["2023-01-09",6477.27,6515.15,6227.27,6234.85,181300],["2023-01-10",6386.36,6515.15,6083.33,6439.39,298600],["2023-01-11",6371.21,6590.91,6219.7,6219.7,179300],["2023-01-12",6424.24,6424.24,6196.97,6250.0,91800],["2023-01-13",6257.58,6424.24,6212.12,6219.7,156700],["2023-01-16",6030.3,6325.76,6030.3,6234.85,112800],["2023-01-17",6234.85,6325.76,6234.85,6325.76,200500],["2023-01-18",6333.33,6356.06,6287.88,6356.06,146700],["2023-01-19",6386.36,6386.36,6265.15,6348.48,99300],["2023-01-27",6371.21,6590.91,6348.48,6469.7,116600],["2023-01-30",6462.12,6507.58,6363.64,6409.09,177000],["2023-01-31",6409.09,6439.39,6204.55,6333.33,205800],["2023-02-01",6409.09,6409.09,6136.36,6136.36,209000],["2023-02-02",6136.36,6166.67,5954.55,5984.85,140500],["2023-02-03",5992.42,6136.36,5969.7,6007.58,97200],["2023-02-06",6007.58,6037.88,5606.06,6007.58,68000],["2023-02-07",5977.27,5977.27,5689.39,5893.94,116400],["2023-02-08",5878.79,5969.7,5757.58,5833.33,48600],["2023-02-09",5696.97,6060.61,5696.97,5833.33,17500],["2023-02-10",5818.18,5939.39,5750.0,5810.61,41600],["2023-02-13",5757.58,6053.03,5492.42,5575.76,63800],["2023-02-14",5643.94,5643.94,5530.3,5598.48,10900],["2023-02-15",5606.06,5757.58,5462.12,5696.97,64300],["2023-02-16",5712.12,5871.21,5696.97,5825.76,67400],["2023-02-17",5825.76,5909.09,5696.97,5719.7,81800],["2023-02-20",5833.33,5833.33,5727.27,5833.33,66500],["2023-02-21",5909.09,6234.85,5757.58,6234.85,453500],["2023-02-22",6181.82,6227.27,6030.3,6060.61,251200],["2023-02-23",6060.61,6060.61,5643.94,5833.33,178200],["2023-02-24",5840.91,5893.94,5712.12,5734.85,150200],["2023-02-27",5598.48,5734.85,5560.61,5568.18,118100],["2023-02-28",5606.06,5681.82,5530.3,5568.18,52400],["2023-03-01",5537.88,5689.39,5492.42,5666.67,77100],["2023-03-02",5666.67,5674.24,5568.18,5628.79,99300],["2023-03-03",5515.15,5636.36,5515.15,5522.73,97800],["2023-03-06",5643.94,5666.67,5522.73,5522.73,63300],["2023-03-07",5477.27,5568.18,5477.27,5530.3,55800],["2023-03-08",5522.73,5575.76,5507.58,5553.03,98200],["2023-03-09",5553.03,5681.82,5553.03,5613.64,89900],["2023-03-10",5560.61,5613.64,5553.03,5613.64,89500],["2023-03-13",5621.21,5621.21,5522.73,5568.18,69200],["2023-03-14",5568.18,5568.18,5484.85,5522.73,81500],["2023-03-15",5651.52,5719.7,5568.18,5643.94,162400],["2023-03-16",5303.03,5621.21,5303.03,5590.91,45600],["2023-03-17",5643.94,5772.73,5590.91,5696.97,290500],["2023-03-20",5696.97,5886.36,5681.82,5696.97,147000],["2023-03-21",5909.09,5909.09,5621.21,5643.94,78700],["2023-03-22",5696.97,5719.7,5621.21,5681.82,38800],["2023-03-23",5583.33,5750.0,5530.3,5606.06,85900],["2023-03-24",5568.18,5757.58,5537.88,5621.21,53700],["2023-03-27",5681.82,5681.82,5606.06,5628.79,45500],["2023-03-28",5628.79,5742.42,5606.06,5666.67,196900],["2023-03-29",5674.24,5719.7,5621.21,5681.82,1102900],["2023-03-30",5696.97,5719.7,5659.09,5681.82,129400],["2023-03-31",5643.94,5704.55,5643.94,5681.82,53500],["2023-04-03",5704.55,5886.36,5666.67,5750.0,157300],["2023-04-04",5825.76,5825.76,5681.82,5712.12,130300],["2023-04-05",5643.94,5772.73,5643.94,5750.0,115000],["2023-04-06",5833.33,6060.61,5803.03,5878.79,524000],["2023-04-07",5931.82,5931.82,5848.48,5878.79,70400],["2023-04-10",6045.45,6060.61,5795.45,5878.79,129400],["2023-04-11",5893.94,5893.94,5727.27,5772.73,78000],["2023-04-12",5803.03,5909.09,5772.73,5886.36,174800],["2023-04-13",5924.24,5939.39,5818.18,5818.18,93100],["2023-04-14",5795.45,5863.64,5681.82,5681.82,136000],["2023-04-17",5681.82,5803.03,5606.06,5659.09,39000],["2023-04-18",5621.21,5795.45,5621.21,5750.0,60000],["2023-04-19",5833.33,5833.33,5643.94,5643.94,52600],["2023-04-20",5621.21,5712.12,5621.21,5681.82,14500],["2023-04-21",5681.82,5719.7,5651.52,5681.82,25500],["2023-04-24",5765.15,5765.15,5643.94,5666.67,23900],["2023-04-25",5666.67,5674.24,5613.64,5666.67,123100],["2023-04-26",5613.64,5742.42,5613.64,5659.09,17200],["2023-04-27",5621.21,5681.82,5613.64,5659.09,35000],["2023-04-28",5681.82,5719.7,5530.3,5719.7,97000],["2023-05-04",5613.64,5681.82,5530.3,5636.36,46000],["2023-05-05",5598.48,5598.48,5560.61,5583.33,107400],["2023-05-08",5568.18,5712.12,5568.18,5681.82,205600],["2023-05-09",5681.82,5689.39,5613.64,5643.94,51400],["2023-05-10",5659.09,5818.18,5651.52,5757.58,176600],["2023-05-11",5909.09,5977.27,5765.15,5765.15,152300],["2023-05-12",5818.18,6128.79,5734.85,6121.21,616000],["2023-05-15",6356.06,6356.06,6219.7,6242.42,460500],["2023-05-16",6242.42,6287.88,6098.48,6128.79,290100],["2023-05-17",6242.42,6287.88,6136.36,6174.24,362100],["2023-05-18",6174.24,6212.12,6075.76,6090.91,169900],["2023-05-19",6257.58,6257.58,5681.82,6083.33,267400],["2023-05-22",6083.33,6325.76,6053.03,6234.85,211200],["2023-05-23",6242.42,6287.88,6136.36,6212.12,160500],["2023-05-24",6280.3,6590.91,6204.55,6439.39,564300],["2023-05-25",6477.27,6515.15,6363.64,6371.21,240800],["2023-05-26",6386.36,6515.15,6333.33,6386.36,346600],["2023-05-29",6500.0,6742.42,6401.52,6530.3,508300],["2023-05-30",6560.61,6659.09,6560.61,6651.52,391200],["2023-05-31",6674.24,6893.94,6674.24,6780.3,563500],["2023-06-01",6772.73,6803.03,6651.52,6734.85,368500],["2023-06-02",6886.36,6893.94,6515.15,6606.06,513400],["2023-06-05",7054.55,7063.64,6909.09,7063.64,368400],["2023-06-06",7318.18,7318.18,7063.64,7081.82,466300],["2023-06-07",7227.27,7227.27,6863.64,7054.55,321700],["2023-06-08",7054.55,7072.73,6845.45,6845.45,509000],["2023-06-09",6854.55,7000.0,6845.45,6881.82,297600],["2023-06-12",6954.55,7027.27,6863.64,6900.0,441100],["2023-06-13",6909.09,7000.0,6900.0,6927.27,369900],["2023-06-14",6927.27,6990.91,6863.64,6863.64,310300],["2023-06-15",6863.64,6872.73,6727.27,6745.45,171700],["2023-06-16",6872.73,6872.73,6745.45,6745.45,228000],["2023-06-19",6745.45,6818.18,6590.91,6627.27,262100],["2023-06-20",6627.27,6690.91,6609.09,6690.91,155700],["2023-06-21",6745.45,7054.55,6727.27,7000.0,500400],["2023-06-22",7181.82,7181.82,7000.0,7036.36,249200],["2023-06-23",7045.45,7045.45,6863.64,6963.64,152700],["2023-06-26",6963.64,7000.0,6781.82,6890.91,237900],["2023-06-27",6909.09,6945.45,6836.36,6909.09,66900],["2023-06-28",6909.09,7390.91,6909.09,7390.91,930300],["2023-06-29",7545.45,7609.09,7363.64,7500.0,669700],["2023-06-30",7454.55,7545.45,7181.82,7218.18,240100],["2023-07-03",7209.09,7590.91,7209.09,7363.64,316200],["2023-07-04",7427.27,7454.55,7272.73,7318.18,276400],["2023-07-05",7327.27,7409.09,7318.18,7327.27,246100],["2023-07-06",7272.73,7390.91,6909.09,7181.82,327000],["2023-07-07",7181.82,7272.73,7027.27,7100.0,210000],["2023-07-10",7109.09,7263.64,7109.09,7181.82,245500],["2023-07-11",7236.36,7454.55,7236.36,7318.18,324000],["2023-07-12",7381.82,7381.82,7254.55,7281.82,112700],["2023-07-13",7290.91,7363.64,7272.73,7300.0,231700],["2023-07-14",7354.55,7354.55,7281.82,7300.0,310700],["2023-07-17",7309.09,7318.18,7281.82,7300.0,481900],["2023-07-18",7300.0,7309.09,7218.18,7272.73,215000],["2023-07-19",7290.91,7536.36,7290.91,7290.91,1391200],["2023-07-20",7400.0,7400.0,7227.27,7281.82,472500],["2023-07-21",7236.36,7327.27,7236.36,7281.82,290400],["2023-07-24",7354.55,7509.09,7236.36,7354.55,639500],["2023-07-25",7409.09,7445.45,7327.27,7345.45,355600],["2023-07-26",7345.45,7381.82,7281.82,7327.27,1088100],["2023-07-27",7327.27,7409.09,7254.55,7272.73,514100],["2023-07-28",7272.73,7436.36,7272.73,7363.64,488400],["2023-07-31",7381.82,7545.45,7372.73,7472.73,1463000],["2023-08-01",7463.64,7763.64,7454.55,7454.55,596100],["2023-08-02",7372.73,7618.18,7372.73,7418.18,268200],["2023-08-03",7418.18,7427.27,7254.55,7254.55,506400],["2023-08-04",7263.64,7390.91,7254.55,7363.64,560200],["2023-08-07",7427.27,7463.64,7363.64,7390.91,387600],["2023-08-08",7472.73,7563.64,7400.0,7400.0,1315100],["2023-08-09",7400.0,7536.36,7372.73,7536.36,567000],["2023-08-10",7554.55,7790.91,7527.27,7527.27,539500],["2023-08-11",7518.18,7545.45,7290.91,7454.55,290800],["2023-08-14",7463.64,7545.45,7409.09,7481.82,823800],["2023-08-15",7481.82,7545.45,7363.64,7454.55,804900],["2023-08-16",7454.55,7500.0,7390.91,7454.55,144600],["2023-08-17",7454.55,7518.18,7381.82,7400.0,239100],["2023-08-18",7345.45,7363.64,6890.91,6890.91,1730500],["2023-08-21",6554.55,6890.91,6509.09,6600.0,330400],["2023-08-22",6727.27,6727.27,6418.18,6609.09,272600],["2023-08-23",6618.18,6818.18,6618.18,6627.27,165500],["2023-08-24",6627.27,6727.27,6627.27,6727.27,132700],["2023-08-25",6727.27,6754.55,6700.0,6709.09,172400],["2023-08-28",6718.18,6727.27,6636.36,6700.0,160400],["2023-08-29",6709.09,6763.64,6636.36,6681.82,167800],["2023-08-30",6654.55,6790.91,6654.55,6672.73,144100],["2023-08-31",6672.73,6763.64,6636.36,6672.73,241500],["2023-09-05",6772.73,6872.73,6690.91,6836.36,151500],["2023-09-06",6818.18,6909.09,6745.45,6818.18,236300],["2023-09-07",6827.27,6990.91,6827.27,6900.0,189100],["2023-09-08",6836.36,7018.18,6836.36,6890.91,262000],["2023-09-11",6890.91,6990.91,6636.36,6636.36,297000],["2023-09-12",6690.91,6727.27,6636.36,6700.0,202200],["2023-09-13",6700.0,6900.0,6636.36,6745.45,283000],["2023-09-14",6790.91,6790.91,6590.91,6618.18,186100],["2023-09-15",6509.09,6681.82,6509.09,6618.18,71000],["2023-09-18",6618.18,6672.73,6481.82,6500.0,85400],["2023-09-19",6509.09,6527.27,6418.18,6500.0,175500],["2023-09-20",6500.0,6645.45,6463.64,6627.27,191900],["2023-09-21",6636.36,6681.82,6590.91,6636.36,148700],["2023-09-22",6618.18,6618.18,6372.73,6481.82,230700],["2023-09-25",6454.55,6472.73,6272.73,6272.73,180400],["2023-09-26",6263.64,6363.64,6254.55,6345.45,341400],["2023-09-27",6345.45,6445.45,6227.27,6363.64,181300],["2023-09-28",6327.27,6500.0,6318.18,6454.55,189500],["2023-09-29",6445.45,6454.55,6363.64,6372.73,137900],["2023-10-02",6372.73,6490.91,6363.64,6445.45,86100],["2023-10-03",6409.09,6409.09,6272.73,6318.18,159000],["2023-10-04",6309.09,6354.55,6227.27,6327.27,120000],["2023-10-05",6327.27,6409.09,6254.55,6272.73,44900],["2023-10-06",6272.73,6309.09,6090.91,6272.73,103100],["2023-10-09",6272.73,6336.36,6236.36,6272.73,95600],["2023-10-10",6281.82,6363.64,6245.45,6336.36,118500],["2023-10-11",6336.36,6345.45,6190.91,6327.27,57400],["2023-10-12",6327.27,6354.55,6281.82,6327.27,81900],["2023-10-13",6327.27,6327.27,6181.82,6272.73,30600],["2023-10-16",6272.73,6272.73,6181.82,6181.82,36500],["2023-10-17",6181.82,6300.0,6181.82,6227.27,46500],["2023-10-18",6227.27,6263.64,6045.45,6045.45,124500],["2023-10-19",6045.45,6045.45,5918.18,5963.64,142800],["2023-10-20",5972.73,6036.36,5954.55,6009.09,150200],["2023-10-23",6036.36,6118.18,5954.55,6000.0,33800],["2023-10-24",6000.0,6045.45,5990.91,6000.0,90900],["2023-10-25",6090.91,6090.91,5981.82,6045.45,227600],["2023-10-26",6045.45,6045.45,5627.27,5772.73,202800],["2023-10-27",5772.73,5909.09,5636.36,5654.55,80800],["2023-10-30",5636.36,5681.82,5590.91,5590.91,89500],["2023-10-31",5590.91,5681.82,5454.55,5527.27,142200],["2023-11-01",5527.27,5590.91,5454.55,5590.91,103900],["2023-11-02",5672.73,5827.27,5590.91,5809.09,53200],["2023-11-03",5809.09,5854.55,5727.27,5818.18,49000],["2023-11-06",5727.27,5818.18,5681.82,5727.27,92500],["2023-11-07",5727.27,5809.09,5554.55,5636.36,72500],["2023-11-08",5754.55,5809.09,5672.73,5800.0,226200],["2023-11-09",5909.09,5909.09,5800.0,5900.0,125200],["2023-11-10",5827.27,6063.64,5827.27,6027.27,164100],["2023-11-13",6136.36,6400.0,6136.36,6400.0,314200],["2023-11-14",6636.36,6636.36,6363.64,6400.0,193400],["2023-11-15",6618.18,6636.36,6363.64,6636.36,236600],["2023-11-16",6618.18,6618.18,6409.09,6490.91,131100],["2023-11-17",6490.91,6709.09,6418.18,6500.0,115500],["2023-11-20",6363.64,6481.82,6227.27,6454.55,102600],["2023-11-21",6390.91,6518.18,6390.91,6490.91,72700],["2023-11-22",6500.0,6636.36,6500.0,6618.18,300900],["2023-11-23",6727.27,6818.18,6636.36,6672.73,365000],["2023-11-24",6772.73,6772.73,6672.73,6727.27,520400],["2023-11-27",6818.18,7190.91,6818.18,7190.91,866200],["2023-11-28",7281.82,7681.82,7281.82,7454.55,929800],["2023-11-29",7720.0,7740.0,7240.0,7410.0,404900],["2023-11-30",7410.0,7410.0,7120.0,7200.0,344000],["2023-12-01",7200.0,7300.0,7100.0,7150.0,129600],["2023-12-04",7200.0,7340.0,7180.0,7270.0,277300],["2023-12-05",7260.0,7270.0,7160.0,7180.0,171500],["2023-12-06",7150.0,7290.0,7150.0,7180.0,151800],["2023-12-07",7140.0,7200.0,7060.0,7200.0,309900],["2023-12-08",7110.0,7200.0,7080.0,7100.0,171100],["2023-12-11",7100.0,7120.0,7050.0,7080.0,160600],["2023-12-12",7060.0,7150.0,7050.0,7100.0,75700],["2023-12-13",7100.0,7100.0,6920.0,6920.0,103400],["2023-12-14",6900.0,7090.0,6800.0,6800.0,86800],["2023-12-15",6880.0,6880.0,6600.0,6700.0,151800],["2023-12-18",6700.0,6710.0,6610.0,6710.0,66800],["2023-12-19",6710.0,6900.0,6660.0,6710.0,31600],["2023-12-20",6740.0,6800.0,6690.0,6750.0,43800],["2023-12-21",6750.0,6750.0,6660.0,6730.0,44700],["2023-12-22",6730.0,6750.0,6700.0,6700.0,49500],["2023-12-25",6700.0,6800.0,6700.0,6720.0,67400],["2023-12-26",6790.0,6800.0,6720.0,6750.0,59900],["2023-12-27",6750.0,6800.0,6750.0,6780.0,70100],["2023-12-28",6780.0,6860.0,6680.0,6820.0,85000],["2023-12-29",6830.0,7000.0,6820.0,7000.0,74800],["2024-01-02",7000.0,7190.0,7000.0,7040.0,93200],["2024-01-03",7040.0,7130.0,6660.0,7120.0,84300],["2024-01-04",7100.0,7120.0,7040.0,7080.0,116500],["2024-01-05",7070.0,7070.0,7000.0,7000.0,102300],["2024-01-08",6980.0,7260.0,6960.0,7070.0,199200],["2024-01-09",7190.0,7190.0,7050.0,7100.0,31800],["2024-01-10",7100.0,7100.0,6950.0,6950.0,165200],["2024-01-11",6990.0,7100.0,6950.0,6960.0,52600],["2024-01-12",6900.0,6950.0,6810.0,6820.0,134700],["2024-01-15",6810.0,6840.0,6660.0,6800.0,83000],["2024-01-16",6800.0,6820.0,6720.0,6820.0,23400],["2024-01-17",6800.0,6890.0,6750.0,6840.0,36900],["2024-01-18",6770.0,6870.0,6710.0,6800.0,41700],["2024-01-19",6800.0,7000.0,6770.0,6830.0,79400],["2024-01-22",6830.0,6830.0,6700.0,6800.0,38900],["2024-01-23",6830.0,6840.0,6780.0,6800.0,28600],["2024-01-24",6790.0,6800.0,6760.0,6770.0,41000],["2024-01-25",6770.0,6800.0,6760.0,6760.0,21600],["2024-01-26",6780.0,6900.0,6780.0,6850.0,32700],["2024-01-29",6850.0,6850.0,6750.0,6760.0,112200],["2024-01-30",6800.0,6800.0,6750.0,6760.0,62300],["2024-01-31",6780.0,6800.0,6710.0,6710.0,86500],["2024-02-01",6600.0,6750.0,6600.0,6730.0,56800],["2024-02-02",6730.0,6800.0,6730.0,6790.0,35800],["2024-02-05",6780.0,6790.0,6740.0,6750.0,28200],["2024-02-06",6730.0,6800.0,6700.0,6780.0,32300],["2024-02-07",6790.0,7100.0,6780.0,6940.0,134500],["2024-02-15",6940.0,7020.0,6940.0,6940.0,77300],["2024-02-16",6940.0,7090.0,6940.0,6970.0,138500],["2024-02-19",7010.0,7060.0,6990.0,7040.0,159200],["2024-02-20",7040.0,7040.0,6900.0,6990.0,86700],["2024-02-21",6980.0,6980.0,6930.0,6950.0,63600],["2024-02-22",6950.0,7010.0,6650.0,6960.0,184400],["2024-02-23",6960.0,6990.0,6850.0,6850.0,86600],["2024-02-26",6900.0,6900.0,6760.0,6800.0,71600],["2024-02-27",6940.0,6940.0,6750.0,6790.0,325200],["2024-02-28",6790.0,6930.0,6770.0,6850.0,120300],["2024-02-29",6850.0,6870.0,6750.0,6790.0,110800],["2024-03-01",6840.0,6840.0,6670.0,6690.0,333400],["2024-03-04",6700.0,6780.0,6680.0,6720.0,151500],["2024-03-05",6720.0,6890.0,6720.0,6790.0,120500],["2024-03-06",6760.0,6820.0,6710.0,6750.0,67300],["2024-03-07",6750.0,6810.0,6710.0,6740.0,48500],["2024-03-08",6760.0,6760.0,6700.0,6720.0,69000],["2024-03-11",6720.0,6740.0,6680.0,6720.0,154600],["2024-03-12",6720.0,6720.0,6670.0,6690.0,92000],["2024-03-13",6750.0,6750.0,6660.0,6750.0,154600],["2024-03-14",6750.0,6780.0,6700.0,6750.0,142500],["2024-03-15",6710.0,6800.0,6690.0,6740.0,80700],["2024-03-18",6710.0,6740.0,6640.0,6700.0,144600],["2024-03-19",6700.0,6700.0,6650.0,6650.0,56500],["2024-03-20",6650.0,6740.0,6650.0,6700.0,52600],["2024-03-21",6710.0,6820.0,6710.0,6800.0,169300],["2024-03-22",6950.0,6950.0,6740.0,6800.0,113100],["2024-03-25",6760.0,6760.0,6700.0,6730.0,73000],["2024-03-26",6700.0,6750.0,6650.0,6700.0,92200],["2024-03-27",6710.0,6710.0,6650.0,6680.0,74500],["2024-03-28",6680.0,6770.0,6640.0,6670.0,190000],["2024-03-29",6670.0,6680.0,6620.0,6680.0,130500],["2024-04-01",6670.0,6670.0,6580.0,6620.0,143500],["2024-04-02",6620.0,6660.0,6500.0,6520.0,224900],["2024-04-03",6510.0,6620.0,6400.0,6520.0,275300],["2024-04-04",6500.0,6560.0,6380.0,6440.0,157800],["2024-04-05",6060.0,6390.0,6060.0,6100.0,157500],["2024-04-08",6100.0,6250.0,6000.0,6050.0,105000],["2024-04-09",6050.0,6080.0,5990.0,6010.0,163000],["2024-04-10",6040.0,6070.0,5980.0,6020.0,128400],["2024-04-11",6000.0,6000.0,5890.0,5930.0,173700],["2024-04-12",5990.0,5990.0,5880.0,5900.0,166500],["2024-04-15",5900.0,6000.0,5800.0,5800.0,97100],["2024-04-16",5800.0,5800.0,5420.0,5700.0,104200],["2024-04-17",5990.0,5990.0,5660.0,5750.0,79300],["2024-04-19",5700.0,5700.0,5380.0,5510.0,163200],["2024-04-22",5520.0,5680.0,5520.0,5680.0,81600],["2024-04-23",5880.0,5880.0,5640.0,5700.0,19900],["2024-04-24",5750.0,5850.0,5700.0,5820.0,117100],["2024-04-25",5820.0,5900.0,5700.0,5780.0,15300],["2024-04-26",5790.0,5790.0,5650.0,5660.0,52700],["2024-05-02",5670.0,5700.0,5410.0,5600.0,55000],["2024-05-03",5750.0,5750.0,5620.0,5690.0,45100],["2024-05-06",5690.0,5850.0,5690.0,5700.0,46900],["2024-05-07",5850.0,5850.0,5740.0,5800.0,51700],["2024-05-08",5760.0,5850.0,5720.0,5800.0,42500],["2024-05-09",5800.0,5840.0,5750.0,5840.0,63500],["2024-05-10",5810.0,5840.0,5730.0,5800.0,13300],["2024-05-13",5750.0,5840.0,5750.0,5810.0,43600],["2024-05-14",5850.0,5860.0,5810.0,5830.0,67400],["2024-05-15",5830.0,6230.0,5830.0,6190.0,93300],["2024-05-16",6190.0,6390.0,6150.0,6190.0,53300],["2024-05-17",6190.0,6290.0,6100.0,6170.0,29900],["2024-05-20",6170.0,6200.0,6150.0,6160.0,27300],["2024-05-21",6180.0,6290.0,6100.0,6130.0,84200],["2024-05-22",6150.0,6270.0,6100.0,6150.0,107100],["2024-05-23",6150.0,6250.0,6020.0,6020.0,59500],["2024-05-24",6150.0,6150.0,5950.0,6030.0,67100],["2024-05-27",5860.0,6070.0,5860.0,6030.0,15900],["2024-05-28",6030.0,6060.0,5900.0,5950.0,56000],["2024-05-29",6070.0,6070.0,5910.0,6010.0,109100],["2024-05-30",6000.0,6040.0,5920.0,6030.0,68600],["2024-05-31",6030.0,6070.0,5990.0,6050.0,43100],["2024-06-03",6050.0,6050.0,5980.0,6050.0,73900],["2024-06-04",6050.0,6050.0,5960.0,6000.0,97900],["2024-06-05",6070.0,6070.0,5990.0,6000.0,93100],["2024-06-06",6000.0,6050.0,5960.0,6040.0,174700],["2024-06-07",6040.0,6040.0,5940.0,6000.0,99500],["2024-06-10",6040.0,6040.0,5950.0,5950.0,75300],["2024-06-11",5950.0,5990.0,5880.0,5880.0,139300],["2024-06-12",5820.0,5930.0,5820.0,5900.0,41000],["2024-06-13",5900.0,6000.0,5850.0,5900.0,59600],["2024-06-14",5850.0,5900.0,5840.0,5840.0,36300],["2024-06-17",5840.0,5840.0,5730.0,5740.0,63600],["2024-06-18",5730.0,5750.0,5650.0,5700.0,84000],["2024-06-19",5710.0,5730.0,5570.0,5630.0,75600],["2024-06-20",5630.0,5700.0,5600.0,5610.0,113700],["2024-06-21",5700.0,5750.0,5610.0,5730.0,28500],["2024-06-24",5740.0,5840.0,5740.0,5750.0,29300],["2024-06-25",5750.0,5750.0,5350.0,5720.0,68000],["2024-06-26",5770.0,5770.0,5600.0,5720.0,20500],["2024-06-27",5790.0,5790.0,5660.0,5700.0,14500],["2024-06-28",5620.0,5740.0,5560.0,5680.0,33400],["2024-07-01",5690.0,5690.0,5610.0,5670.0,31900],["2024-07-02",5670.0,5670.0,5630.0,5670.0,41300],["2024-07-03",5700.0,5700.0,5640.0,5670.0,11400],["2024-07-04",5670.0,5800.0,5500.0,5750.0,60500],["2024-07-05",5750.0,5840.0,5660.0,5790.0,58400],["2024-07-08",5800.0,6190.0,5800.0,6160.0,278000],["2024-07-09",6200.0,6280.0,6170.0,6230.0,94500],["2024-07-10",6230.0,6230.0,6100.0,6100.0,108300],["2024-07-11",6100.0,6350.0,6100.0,6310.0,279800],["2024-07-12",6300.0,6400.0,6290.0,6290.0,156800],["2024-07-15",6460.0,6460.0,6150.0,6190.0,61200],["2024-07-16",6390.0,6390.0,6110.0,6260.0,15100],["2024-07-17",6250.0,6250.0,6130.0,6150.0,60500],["2024-07-18",6200.0,6250.0,6150.0,6250.0,92900],["2024-07-19",6250.0,6250.0,6150.0,6150.0,40900],["2024-07-22",6150.0,6160.0,6010.0,6080.0,86800],["2024-07-23",6140.0,6140.0,6030.0,6090.0,37000],["2024-07-24",6090.0,6090.0,6000.0,6050.0,19000],["2024-07-25",6050.0,6070.0,5900.0,6050.0,46500],["2024-07-26",6020.0,6100.0,6020.0,6040.0,12400],["2024-07-29",6010.0,6460.0,6010.0,6090.0,26500],["2024-07-30",6010.0,6090.0,6000.0,6070.0,14000],["2024-07-31",6070.0,6070.0,5660.0,6010.0,22000],["2024-08-01",5860.0,6010.0,5720.0,5730.0,20900],["2024-08-02",5730.0,6000.0,5650.0,5800.0,17900],["2024-08-05",5800.0,5990.0,5650.0,5660.0,14400],["2024-08-06",5800.0,5800.0,5630.0,5780.0,27000],["2024-08-07",5980.0,5980.0,5780.0,5780.0,68400],["2024-08-08",5800.0,5890.0,5720.0,5890.0,42300],["2024-08-09",5890.0,5900.0,5720.0,5800.0,24400],["2024-08-12",5800.0,5900.0,5800.0,5800.0,126300],["2024-08-13",5800.0,5880.0,5800.0,5850.0,52800],["2024-08-14",5850.0,6000.0,5800.0,6000.0,16900],["2024-08-15",6000.0,6000.0,5800.0,6000.0,11500],["2024-08-16",5800.0,6050.0,5800.0,6000.0,43200],["2024-08-19",6000.0,6000.0,5880.0,5950.0,6200],["2024-08-20",5950.0,5970.0,5700.0,5970.0,59000],["2024-08-21",5890.0,6050.0,5890.0,6050.0,69600],["2024-08-22",6150.0,6150.0,6000.0,6090.0,35700],["2024-08-23",6080.0,6090.0,5860.0,6020.0,31000],["2024-08-26",6020.0,6020.0,5990.0,5990.0,6800],["2024-08-27",5860.0,6210.0,5860.0,6000.0,7900],["2024-08-28",6000.0,6000.0,5910.0,5950.0,22600],["2024-08-29",5960.0,6000.0,5900.0,5900.0,17900],["2024-08-30",6130.0,6130.0,5860.0,5980.0,31500],["2024-09-04",5980.0,6150.0,5800.0,6000.0,20700],["2024-09-05",5910.0,5930.0,5840.0,5900.0,19000],["2024-09-06",5900.0,6000.0,5890.0,5960.0,11600],["2024-09-09",5950.0,5960.0,5550.0,5790.0,61000],["2024-09-10",5700.0,5900.0,5700.0,5800.0,26100],["2024-09-11",5780.0,5790.0,5700.0,5790.0,13100],["2024-09-12",5920.0,5920.0,5800.0,5890.0,1400],["2024-09-13",5890.0,6000.0,5890.0,6000.0,164500],["2024-09-16",6000.0,6160.0,5950.0,6020.0,99500],["2024-09-17",6030.0,6130.0,6010.0,6030.0,64900],["2024-09-18",6020.0,6140.0,6010.0,6050.0,118200],["2024-09-19",6060.0,6290.0,6050.0,6200.0,102300],["2024-09-20",6210.0,6240.0,6100.0,6100.0,69200],["2024-09-23",6190.0,6190.0,6050.0,6060.0,71300],["2024-09-24",6060.0,6190.0,6060.0,6080.0,41800],["2024-09-25",6050.0,6140.0,6050.0,6070.0,74000],["2024-09-26",6070.0,6100.0,6060.0,6060.0,43400],["2024-09-27",6100.0,6190.0,6000.0,6000.0,56100],["2024-09-30",6010.0,6010.0,5900.0,6000.0,30000],["2024-10-01",6000.0,6140.0,6000.0,6050.0,23700],["2024-10-02",6050.0,6100.0,5990.0,6100.0,51800],["2024-10-03",6100.0,6150.0,6020.0,6090.0,50100],["2024-10-04",6000.0,6150.0,6000.0,6060.0,29400],["2024-10-07",6060.0,6150.0,5950.0,6060.0,40700],["2024-10-08",6160.0,6160.0,5650.0,6080.0,29900],["2024-10-09",6070.0,6100.0,6050.0,6100.0,68300],["2024-10-10",6100.0,6150.0,6050.0,6150.0,68800],["2024-10-11",6150.0,6290.0,6150.0,6200.0,129400],["2024-10-14",6170.0,6200.0,6010.0,6190.0,41400],["2024-10-15",6200.0,6270.0,6180.0,6180.0,174000],["2024-10-16",6170.0,6250.0,6170.0,6180.0,41100],["2024-10-17",6180.0,6220.0,6150.0,6200.0,48200],["2024-10-18",6200.0,6240.0,6180.0,6240.0,37000],["2024-10-21",6240.0,6240.0,6220.0,6220.0,12000],["2024-10-22",6200.0,6400.0,6110.0,6220.0,45700],["2024-10-23",6250.0,6250.0,6220.0,6240.0,36200],["2024-10-24",6220.0,6260.0,6200.0,6220.0,42800],["2024-10-25",6220.0,6230.0,6150.0,6210.0,95800],["2024-10-28",6070.0,6230.0,6070.0,6200.0,33900],["2024-10-29",6200.0,6220.0,6080.0,6160.0,78300],["2024-10-30",6110.0,6180.0,6080.0,6160.0,27700],["2024-10-31",6160.0,6160.0,6100.0,6150.0,30200],["2024-11-01",6100.0,6100.0,6070.0,6100.0,1500],["2024-11-04",6070.0,6070.0,5900.0,6000.0,165900],["2024-11-05",6070.0,6400.0,6070.0,6170.0,19900],["2024-11-06",6000.0,6160.0,6000.0,6160.0,13900],["2024-11-07",6150.0,6150.0,6050.0,6100.0,2800],["2024-11-08",6100.0,6100.0,6020.0,6100.0,59400],["2024-11-11",6100.0,6100.0,6000.0,6050.0,23200],["2024-11-12",6050.0,6150.0,6050.0,6090.0,37800],["2024-11-13",6000.0,6090.0,6000.0,6090.0,47300],["2024-11-14",6000.0,6140.0,6000.0,6050.0,5900],["2024-11-15",6050.0,6050.0,6000.0,6000.0,132800],["2024-11-18",6000.0,6000.0,5900.0,6000.0,10700],["2024-11-19",6100.0,6100.0,6000.0,6000.0,1400],["2024-11-20",5900.0,6050.0,5900.0,6030.0,12400],["2024-11-21",6030.0,6380.0,5950.0,6090.0,11000],["2024-11-22",6080.0,6080.0,6000.0,6000.0,9500],["2024-11-25",6100.0,6100.0,6000.0,6000.0,22000],["2024-11-26",5980.0,6010.0,5970.0,6010.0,11600],["2024-11-27",6010.0,6010.0,6010.0,6010.0,700],["2024-11-28",6040.0,6100.0,6000.0,6000.0,36000],["2024-11-29",6000.0,6000.0,5980.0,5980.0,13700],["2024-12-02",6100.0,6100.0,5950.0,6000.0,26700],["2024-12-03",6000.0,6020.0,5960.0,6000.0,25200],["2024-12-04",5940.0,5950.0,5940.0,5940.0,4600],["2024-12-05",5930.0,6080.0,5930.0,6080.0,26000],["2024-12-06",6080.0,6080.0,5960.0,6000.0,7200],["2024-12-09",5920.0,6050.0,5920.0,6040.0,42700],["2024-12-10",6000.0,6090.0,5950.0,6040.0,6200],["2024-12-11",6040.0,6050.0,6010.0,6040.0,1300],["2024-12-12",6040.0,6070.0,6000.0,6070.0,11500],["2024-12-13",5940.0,6090.0,5940.0,6070.0,1500],["2024-12-16",6100.0,6100.0,5980.0,6070.0,19000],["2024-12-17",6000.0,6070.0,6000.0,6070.0,10800],["2024-12-18",6070.0,6380.0,6050.0,6050.0,34000],["2024-12-19",6050.0,6050.0,6000.0,6030.0,48800],["2024-12-20",5970.0,6100.0,5900.0,6030.0,61100],["2024-12-23",6020.0,6100.0,6000.0,6050.0,64400],["2024-12-24",6050.0,6100.0,6040.0,6100.0,1227100],["2024-12-25",6250.0,6250.0,6010.0,6120.0,13100],["2024-12-26",6120.0,6120.0,6090.0,6100.0,5800],["2024-12-27",6240.0,6240.0,6060.0,6100.0,64500],["2024-12-30",6150.0,6150.0,6000.0,6000.0,185300],["2024-12-31",6000.0,6090.0,5900.0,6000.0,1111400],["2025-01-02",6100.0,6100.0,5990.0,5990.0,2100],["2025-01-03",6070.0,6070.0,5910.0,6020.0,2000],["2025-01-06",6010.0,6020.0,5900.0,6000.0,27400],["2025-01-07",6010.0,6010.0,5580.0,5970.0,52900],["2025-01-08",5900.0,5940.0,5750.0,5910.0,58200],["2025-01-09",5900.0,5900.0,5800.0,5800.0,65000],["2025-01-10",5800.0,5840.0,5750.0,5760.0,96100],["2025-01-13",5760.0,5850.0,5660.0,5840.0,6200],["2025-01-14",5890.0,5890.0,5800.0,5810.0,13600],["2025-01-15",5910.0,5960.0,5850.0,5900.0,16400],["2025-01-16",5900.0,5980.0,5900.0,5900.0,16700],["2025-01-17",5970.0,6000.0,5940.0,6000.0,53800],["2025-01-20",6000.0,6080.0,6000.0,6070.0,46800],["2025-01-21",6070.0,6120.0,6070.0,6080.0,190900],["2025-01-22",6080.0,6170.0,6080.0,6130.0,68500],["2025-01-23",6130.0,6240.0,6130.0,6210.0,73300],["2025-01-24",6210.0,6500.0,6210.0,6460.0,209100],["2025-02-03",6550.0,6580.0,6360.0,6520.0,94700],["2025-02-04",6520.0,6630.0,6480.0,6600.0,82300],["2025-02-05",7000.0,7000.0,6590.0,6620.0,24800],["2025-02-06",6630.0,6750.0,6620.0,6750.0,95100],["2025-02-07",6750.0,6770.0,6670.0,6770.0,114600],["2025-02-10",6770.0,6770.0,6650.0,6750.0,115500],["2025-02-11",6750.0,6800.0,6700.0,6800.0,71400],["2025-02-12",6800.0,6950.0,6800.0,6910.0,47100],["2025-02-13",6910.0,6930.0,6860.0,6890.0,7300],["2025-02-14",6890.0,6920.0,6830.0,6850.0,65700],["2025-02-17",6850.0,6870.0,6810.0,6820.0,22800],["2025-02-18",6820.0,6950.0,6820.0,6950.0,127000],["2025-02-19",6950.0,6970.0,6870.0,6950.0,51100],["2025-02-20",6970.0,7030.0,6970.0,7020.0,111200],["2025-02-21",7020.0,7100.0,7020.0,7020.0,45000],["2025-02-24",7020.0,7020.0,6940.0,7020.0,82800],["2025-02-25",7020.0,7160.0,7020.0,7160.0,96300],["2025-02-26",7160.0,7320.0,7160.0,7290.0,132700],["2025-02-27",7300.0,7550.0,7300.0,7400.0,203700],["2025-02-28",7400.0,7450.0,7400.0,7430.0,97300],["2025-03-03",7450.0,7530.0,7400.0,7500.0,71200],["2025-03-04",7500.0,7570.0,7450.0,7510.0,81300],["2025-03-05",7510.0,7650.0,7510.0,7600.0,96500],["2025-03-06",7600.0,7660.0,7600.0,7600.0,54100],["2025-03-07",7600.0,7800.0,7600.0,7800.0,170400],["2025-03-10",7800.0,8000.0,7600.0,7700.0,112300],["2025-03-11",7550.0,7700.0,7300.0,7600.0,129600],["2025-03-12",7600.0,7700.0,7590.0,7690.0,27500],["2025-03-13",7690.0,7700.0,7520.0,7600.0,139500],["2025-03-14",7600.0,7650.0,7530.0,7600.0,61100],["2025-03-17",7500.0,7600.0,7400.0,7500.0,105500],["2025-03-18",7500.0,7500.0,7100.0,7290.0,113200],["2025-03-19",7280.0,7280.0,7000.0,7030.0,90100],["2025-03-20",7000.0,7030.0,6900.0,6900.0,83700],["2025-03-21",6850.0,7200.0,6850.0,6950.0,40500],["2025-03-24",6950.0,6960.0,6930.0,6950.0,15100],["2025-03-25",7430.0,7430.0,6910.0,7000.0,30600],["2025-03-26",7000.0,7000.0,6900.0,6940.0,35900],["2025-03-27",6950.0,6950.0,6810.0,6950.0,18400],["2025-03-28",6850.0,6900.0,6700.0,6750.0,23700],["2025-03-31",6900.0,6900.0,6710.0,6750.0,1001100],["2025-04-01",6750.0,6800.0,6750.0,6800.0,1900],["2025-04-02",6800.0,6800.0,6610.0,6610.0,59800],["2025-04-03",6780.0,6780.0,6200.0,6500.0,21300],["2025-04-04",6190.0,6400.0,6050.0,6380.0,90600],["2025-04-08",6200.0,6380.0,5940.0,5940.0,102600],["2025-04-09",5940.0,5940.0,5570.0,5600.0,75500],["2025-04-10",5990.0,5990.0,5990.0,5990.0,3400],["2025-04-11",5990.0,6020.0,5990.0,5990.0,49700],["2025-04-14",5990.0,6080.0,5990.0,6000.0,5300],["2025-04-15",6000.0,6000.0,5920.0,5990.0,24100],["2025-04-16",5990.0,6000.0,5910.0,5940.0,32900],["2025-04-17",6000.0,6350.0,5940.0,6000.0,28400],["2025-04-18",6000.0,6200.0,6000.0,6100.0,21400],["2025-04-21",6100.0,6100.0,6000.0,6100.0,21900],["2025-04-22",6000.0,6150.0,5960.0,6000.0,74200],["2025-04-23",6300.0,6300.0,6010.0,6180.0,7000],["2025-04-24",6180.0,6200.0,6170.0,6200.0,22100],["2025-04-25",6430.0,6430.0,6180.0,6400.0,73900],["2025-04-28",6400.0,6500.0,6370.0,6370.0,30300],["2025-04-29",6780.0,6780.0,6440.0,6680.0,43200],["2025-05-05",6980.0,6980.0,6810.0,6810.0,900],["2025-05-06",6510.0,6790.0,6500.0,6520.0,47100],["2025-05-07",6520.0,6700.0,6420.0,6500.0,72500],["2025-05-08",6500.0,6600.0,6500.0,6600.0,63800],["2025-05-09",6520.0,6680.0,6520.0,6680.0,46100],["2025-05-12",6630.0,6800.0,6630.0,6800.0,81800],["2025-05-13",6820.0,6860.0,6800.0,6860.0,197600],["2025-05-14",6860.0,6900.0,6800.0,6860.0,119500],["2025-05-15",6800.0,6860.0,6700.0,6860.0,17700],["2025-05-16",6870.0,6880.0,6750.0,6800.0,18400],["2025-05-19",6820.0,6850.0,6700.0,6800.0,53900],["2025-05-20",6600.0,6790.0,6600.0,6770.0,16800],["2025-05-21",6770.0,6770.0,6620.0,6700.0,7000],["2025-05-22",6600.0,6600.0,6530.0,6530.0,23300],["2025-05-23",6550.0,6600.0,6550.0,6600.0,13600],["2025-05-26",6640.0,6700.0,6600.0,6700.0,37100],["2025-05-27",6700.0,6750.0,6700.0,6750.0,22700],["2025-05-28",6780.0,7150.0,6780.0,7100.0,208500],["2025-05-29",7100.0,7100.0,7080.0,7100.0,47300],["2025-05-30",7100.0,7100.0,6950.0,7030.0,40500],["2025-06-02",7030.0,7050.0,6800.0,7050.0,105900],["2025-06-03",7050.0,7150.0,7050.0,7110.0,95900],["2025-06-04",7110.0,7270.0,7070.0,7180.0,121100],["2025-06-05",7200.0,7280.0,7190.0,7200.0,68500],["2025-06-06",7650.0,7650.0,7150.0,7320.0,76700],["2025-06-09",7320.0,7320.0,7150.0,7160.0,73600],["2025-06-10",7160.0,7180.0,7100.0,7110.0,36200],["2025-06-11",7110.0,7200.0,7080.0,7160.0,16300],["2025-06-12",7160.0,7240.0,7090.0,7100.0,11300],["2025-06-13",7160.0,7160.0,7080.0,7090.0,16900],["2025-06-16",7090.0,7300.0,7090.0,7200.0,7900],["2025-06-17",7200.0,7200.0,7050.0,7190.0,13700],["2025-06-18",7100.0,7200.0,7100.0,7200.0,18300],["2025-06-19",7200.0,7300.0,7160.0,7270.0,78200],["2025-06-20",7200.0,7350.0,7200.0,7270.0,100900],["2025-06-23",7220.0,7270.0,7100.0,7200.0,23900],["2025-06-24",7190.0,7190.0,7100.0,7160.0,22200],["2025-06-25",7150.0,7150.0,7020.0,7020.0,102100],["2025-06-26",7030.0,7080.0,6960.0,7060.0,92600],["2025-06-27",7060.0,7150.0,7060.0,7150.0,1300],["2025-06-30",7000.0,7140.0,7000.0,7140.0,27900],["2025-07-01",7000.0,7000.0,6900.0,6950.0,16800],["2025-07-02",7150.0,7150.0,6780.0,6950.0,20600],["2025-07-03",7000.0,7100.0,6920.0,7000.0,23100],["2025-07-04",6900.0,7000.0,6900.0,6920.0,13300],["2025-07-07",6950.0,7080.0,6920.0,7080.0,28000],["2025-07-08",7000.0,7090.0,7000.0,7080.0,42400],["2025-07-09",7080.0,7100.0,7000.0,7070.0,48200],["2025-07-10",7070.0,7070.0,7020.0,7020.0,34000],["2025-07-11",7100.0,7100.0,7020.0,7050.0,40800],["2025-07-14",7090.0,7090.0,7010.0,7050.0,49000],["2025-07-15",7100.0,7100.0,7050.0,7090.0,48000],["2025-07-16",7060.0,7090.0,7030.0,7090.0,34700],["2025-07-17",7030.0,7100.0,7030.0,7100.0,40700],["2025-07-18",7280.0,7490.0,7150.0,7240.0,82300],["2025-07-21",7450.0,7450.0,7240.0,7250.0,13600],["2025-07-22",7250.0,7300.0,7220.0,7280.0,9200],["2025-07-23",7270.0,7280.0,7210.0,7210.0,17500],["2025-07-24",7210.0,7220.0,7180.0,7200.0,94300],["2025-07-25",7250.0,7260.0,7210.0,7210.0,35700],["2025-07-28",7430.0,7710.0,7430.0,7710.0,302200],["2025-07-29",8230.0,8240.0,8000.0,8240.0,574500],["2025-07-30",8250.0,8810.0,8250.0,8800.0,461500],["2025-07-31",9000.0,9410.0,8900.0,9410.0,456200],["2025-08-01",9500.0,10050.0,8800.0,9900.0,801200],["2025-08-04",9950.0,10000.0,9360.0,9450.0,355400],["2025-08-05",9890.0,9890.0,9320.0,9400.0,237700],["2025-08-06",9500.0,9500.0,9230.0,9280.0,90300],["2025-08-07",9280.0,9380.0,9180.0,9300.0,283200],["2025-08-08",9470.0,9470.0,9070.0,9130.0,239100],["2025-08-11",9400.0,9400.0,9100.0,9220.0,192700],["2025-08-12",9160.0,9380.0,9150.0,9250.0,166800],["2025-08-13",9280.0,9320.0,9100.0,9120.0,242400],["2025-08-14",9120.0,9750.0,9120.0,9730.0,316200],["2025-08-15",9730.0,9750.0,9520.0,9650.0,168600],["2025-08-18",9650.0,9760.0,9550.0,9700.0,274900],["2025-08-19",9750.0,10350.0,9750.0,10350.0,293900],["2025-08-20",11050.0,11050.0,10300.0,10900.0,367900],["2025-08-21",10900.0,10900.0,10150.0,10300.0,305300],["2025-08-22",10350.0,10350.0,9600.0,9760.0,169100],["2025-08-25",9510.0,10000.0,9510.0,9770.0,88900],["2025-08-26",9770.0,9850.0,9450.0,9850.0,32400],["2025-08-27",9850.0,9880.0,9500.0,9700.0,107800],["2025-08-28",9500.0,9880.0,9400.0,9840.0,62400],["2025-08-29",9600.0,9840.0,9530.0,9760.0,36300],["2025-09-03",9800.0,10050.0,9700.0,9980.0,31400],["2025-09-04",9970.0,10650.0,9800.0,10650.0,305100],["2025-09-05",10700.0,11250.0,10550.0,10700.0,384300],["2025-09-08",10700.0,10700.0,9980.0,10150.0,116300],["2025-09-09",10150.0,10850.0,10100.0,10850.0,491300],["2025-09-10",11000.0,11600.0,10950.0,11600.0,483100],["2025-09-11",12400.0,12400.0,11650.0,12400.0,1293800],["2025-09-12",13200.0,13250.0,12500.0,12700.0,776500],["2025-09-15",12700.0,12700.0,12050.0,12050.0,322200],["2025-09-16",12200.0,12500.0,11250.0,11550.0,439500],["2025-09-17",11200.0,11600.0,10800.0,10800.0,372800],["2025-09-18",10750.0,11550.0,10750.0,11400.0,228900],["2025-09-19",11100.0,12050.0,11100.0,11850.0,245400],["2025-09-22",11200.0,11600.0,11200.0,11500.0,112900],["2025-09-23",11800.0,11800.0,11250.0,11500.0,146700],["2025-09-24",11300.0,11600.0,11150.0,11450.0,170400],["2025-09-25",11450.0,11900.0,11350.0,11400.0,82500],["2025-09-26",11400.0,11450.0,10900.0,10950.0,387900],["2025-09-29",11500.0,11500.0,10800.0,11000.0,93400],["2025-09-30",10750.0,11050.0,10500.0,10750.0,100500],["2025-10-01",10800.0,10950.0,10700.0,10750.0,32000],["2025-10-02",10750.0,10750.0,10000.0,10200.0,527200],["2025-10-03",10250.0,10900.0,10250.0,10900.0,290500],["2025-10-06",11200.0,11650.0,11200.0,11350.0,231700],["2025-10-07",11400.0,11650.0,10900.0,11000.0,132200],["2025-10-08",11600.0,11600.0,10800.0,11100.0,83600],["2025-10-09",11000.0,11000.0,10400.0,11000.0,40200],["2025-10-10",11000.0,11100.0,10900.0,11000.0,63700],["2025-10-13",10500.0,11300.0,10500.0,11200.0,20000],["2025-10-14",10600.0,11000.0,10600.0,10900.0,72300],["2025-10-15",10900.0,10950.0,10700.0,10900.0,79000],["2025-10-16",10950.0,10950.0,10550.0,10850.0,156300],["2025-10-17",10700.0,10850.0,10400.0,10500.0,98500],["2025-10-20",10500.0,10950.0,10500.0,10500.0,67700],["2025-10-21",9800.0,11000.0,9800.0,10700.0,58300],["2025-10-22",10350.0,10750.0,10300.0,10750.0,51700],["2025-10-23",10400.0,10750.0,10300.0,10500.0,115900],["2025-10-24",10400.0,10750.0,10400.0,10500.0,102000],["2025-10-27",10500.0,10500.0,10200.0,10450.0,69700],["2025-10-28",10750.0,10850.0,10300.0,10450.0,97800],["2025-10-29",10900.0,11150.0,10500.0,10900.0,233100],["2025-10-30",11200.0,11200.0,10700.0,10900.0,136500],["2025-10-31",10900.0,11250.0,10600.0,10750.0,87900],["2025-11-03",10450.0,10500.0,10350.0,10350.0,40300],["2025-11-04",10300.0,10500.0,9900.0,10500.0,45700],["2025-11-05",10500.0,10500.0,10000.0,10400.0,24300],["2025-11-06",10200.0,10350.0,10100.0,10350.0,6400],["2025-11-07",10350.0,10350.0,9900.0,9900.0,291600],["2025-11-10",9900.0,10250.0,9900.0,9930.0,30800],["2025-11-11",10200.0,10200.0,9900.0,10100.0,116800],["2025-11-12",9400.0,10200.0,9400.0,10050.0,67200],["2025-11-13",10000.0,10050.0,9900.0,9990.0,14700],["2025-11-14",9950.0,9990.0,9900.0,9990.0,25700],["2025-11-17",9910.0,10050.0,9910.0,9990.0,34100],["2025-11-18",10000.0,10050.0,9920.0,10000.0,49600],["2025-11-19",10000.0,10000.0,9910.0,10000.0,36100],["2025-11-20",10050.0,10050.0,9940.0,10000.0,21800],["2025-11-21",9950.0,10000.0,9900.0,9980.0,44400],["2025-11-24",9980.0,9990.0,9900.0,9990.0,8700],["2025-11-25",9990.0,9990.0,9700.0,9960.0,19800],["2025-11-26",9950.0,9950.0,9800.0,9910.0,34000],["2025-11-27",9900.0,9990.0,9800.0,9900.0,30000],["2025-11-28",9900.0,9950.0,9850.0,9920.0,33500],["2025-12-01",9920.0,9950.0,9600.0,9920.0,20600],["2025-12-02",9920.0,9920.0,9700.0,9890.0,23700],["2025-12-03",9800.0,9800.0,9600.0,9680.0,57400],["2025-12-04",9680.0,9750.0,9650.0,9650.0,59000],["2025-12-05",9610.0,9790.0,9610.0,9680.0,33500],["2025-12-08",9680.0,9800.0,9400.0,9600.0,33100],["2025-12-09",9510.0,9510.0,9370.0,9500.0,50100],["2025-12-10",9470.0,9690.0,9450.0,9690.0,2300],["2025-12-11",9630.0,9630.0,9250.0,9250.0,23900],["2025-12-12",9320.0,9320.0,9240.0,9250.0,11300],["2025-12-15",9250.0,9250.0,8630.0,9000.0,15500],["2025-12-16",9330.0,9330.0,9000.0,9000.0,12300],["2025-12-17",9290.0,9290.0,9000.0,9010.0,12800],["2025-12-18",9010.0,9010.0,8980.0,9000.0,12400],["2025-12-19",9000.0,9000.0,9000.0,9000.0,6200],["2025-12-22",9260.0,9260.0,8960.0,8990.0,4300],["2025-12-23",8990.0,8990.0,8880.0,8890.0,6800],["2025-12-24",8890.0,8890.0,8850.0,8890.0,9700],["2025-12-25",8890.0,9000.0,8880.0,9000.0,19900],["2025-12-26",9000.0,9630.0,9000.0,9630.0,29500],["2025-12-29",9630.0,10200.0,9400.0,9990.0,48900],["2025-12-30",9340.0,10050.0,9340.0,9990.0,21500],["2025-12-31",10000.0,10050.0,9800.0,10000.0,30800],["2026-01-05",9500.0,10000.0,9500.0,9700.0,15500],["2026-01-06",9700.0,9980.0,9500.0,9910.0,11100],["2026-01-07",9520.0,9900.0,9520.0,9800.0,13900],["2026-01-08",9980.0,9980.0,9600.0,9600.0,37800],["2026-01-09",9510.0,9990.0,9100.0,9880.0,19100],["2026-01-12",9800.0,9800.0,9500.0,9520.0,22100],["2026-01-13",9270.0,9790.0,9270.0,9520.0,17500],["2026-01-14",9520.0,9640.0,9510.0,9600.0,27900],["2026-01-15",9600.0,9680.0,9550.0,9650.0,123800],["2026-01-16",9650.0,9940.0,9650.0,9850.0,174100],["2026-01-19",9850.0,9950.0,9850.0,9900.0,168900],["2026-01-20",9900.0,10200.0,9900.0,10150.0,236400],["2026-01-21",10200.0,10350.0,10150.0,10200.0,170700],["2026-01-22",10450.0,10450.0,9870.0,10000.0,68500],["2026-01-23",10000.0,10000.0,9860.0,9930.0,39800],["2026-01-26",9930.0,9960.0,9600.0,9940.0,26900],["2026-01-27",9600.0,9950.0,9600.0,9650.0,30800],["2026-01-28",9650.0,9890.0,9500.0,9800.0,49500],["2026-01-29",9800.0,9820.0,9600.0,9800.0,19100],["2026-01-30",9800.0,9800.0,9710.0,9750.0,7100],["2026-02-02",9750.0,9750.0,9500.0,9600.0,14600],["2026-02-03",9600.0,9600.0,9500.0,9600.0,41200],["2026-02-04",9730.0,9730.0,9500.0,9600.0,38300],["2026-02-05",9600.0,9600.0,9500.0,9590.0,7500],["2026-02-06",9500.0,9550.0,9450.0,9540.0,13200],["2026-02-09",9540.0,9600.0,9220.0,9310.0,45500],["2026-02-10",9500.0,9500.0,9500.0,9500.0,1600],["2026-02-11",9300.0,9500.0,9300.0,9490.0,1500],["2026-02-12",9490.0,9490.0,9400.0,9470.0,4700],["2026-02-13",9470.0,10100.0,9470.0,9900.0,117300],["2026-02-23",9900.0,10000.0,9880.0,9950.0,88800],["2026-02-24",10150.0,10150.0,9800.0,9950.0,113900],["2026-02-25",9950.0,9970.0,9800.0,9950.0,70000],["2026-02-26",10100.0,10100.0,9800.0,9900.0,59700],["2026-02-27",9900.0,9950.0,9850.0,9950.0,71300],["2026-03-02",9900.0,9990.0,9700.0,9960.0,118500],["2026-03-03",9900.0,10000.0,9700.0,9950.0,270300],["2026-03-04",9800.0,9860.0,9500.0,9800.0,18600],["2026-03-05",9790.0,9800.0,9600.0,9610.0,14100],["2026-03-06",9610.0,9610.0,9450.0,9600.0,14900],["2026-03-09",9350.0,9350.0,8930.0,8930.0,36800],["2026-03-10",9000.0,9000.0,8950.0,8950.0,7700],["2026-03-11",9000.0,9280.0,9000.0,9200.0,14100],["2026-03-12",9200.0,9300.0,9200.0,9220.0,14100],["2026-03-13",9200.0,9770.0,9200.0,9500.0,7200],["2026-03-16",9750.0,9750.0,9560.0,9650.0,11700],["2026-03-17",9500.0,9700.0,8980.0,9700.0,17300],["2026-03-18",10250.0,10250.0,9700.0,9980.0,146300],["2026-03-19",9350.0,10000.0,9350.0,9710.0,410700],["2026-03-20",9980.0,9980.0,9650.0,9800.0,30600],["2026-03-23",9910.0,10000.0,9200.0,9650.0,107600],["2026-03-24",9130.0,9680.0,9130.0,9600.0,39300],["2026-03-25",9400.0,9600.0,9160.0,9210.0,548700],["2026-03-26",8860.0,9440.0,8860.0,9300.0,17100],["2026-03-27",9350.0,9450.0,9230.0,9400.0,57100],["2026-03-30",9250.0,9450.0,9200.0,9440.0,50500],["2026-03-31",9440.0,9500.0,9300.0,9460.0,23100],["2026-04-01",9450.0,9530.0,9400.0,9500.0,17000],["2026-04-02",9500.0,9600.0,9350.0,9600.0,17600],["2026-04-03",9600.0,9630.0,9250.0,9630.0,22300],["2026-04-06",9500.0,9850.0,9400.0,9850.0,16500],["2026-04-07",9850.0,10500.0,9500.0,10500.0,123000],["2026-04-08",10450.0,10800.0,10450.0,10800.0,305200],["2026-04-09",10800.0,10850.0,10100.0,10850.0,92300],["2026-04-10",10350.0,10700.0,10350.0,10400.0,12900],["2026-04-13",10500.0,10600.0,9950.0,10600.0,79300],["2026-04-14",10450.0,10500.0,10150.0,10400.0,24300],["2026-04-15",10400.0,10600.0,10150.0,10600.0,22500],["2026-04-16",10600.0,10800.0,10300.0,10700.0,131400],["2026-04-17",10200.0,10200.0,9960.0,10000.0,202500],["2026-04-20",10000.0,10000.0,9300.0,9790.0,304800],["2026-04-21",9790.0,9790.0,9110.0,9200.0,135900],["2026-04-22",9300.0,9490.0,9050.0,9200.0,30200],["2026-04-23",9200.0,9200.0,9110.0,9170.0,22800],["2026-04-24",9160.0,9160.0,9040.0,9100.0,28000],["2026-04-28",9060.0,9090.0,9000.0,9090.0,36100],["2026-04-29",9050.0,9150.0,9030.0,9150.0,17600],["2026-05-04",9300.0,9400.0,9070.0,9200.0,37700],["2026-05-05",9200.0,9330.0,9200.0,9330.0,17200],["2026-05-06",9320.0,9340.0,9230.0,9330.0,20500],["2026-05-07",9250.0,9380.0,9250.0,9330.0,20300],["2026-05-08",9400.0,9400.0,9200.0,9330.0,41100],["2026-05-11",9250.0,9330.0,9120.0,9320.0,11900],["2026-05-12",9100.0,9640.0,9100.0,9640.0,28100],["2026-05-13",9220.0,9570.0,9220.0,9570.0,4000],["2026-05-14",9310.0,9790.0,9310.0,9650.0,86500],["2026-05-15",9650.0,9980.0,9600.0,9650.0,93200],["2026-05-18",9300.0,9980.0,9300.0,9780.0,57100],["2026-05-19",9600.0,9970.0,9600.0,9750.0,64000],["2026-05-20",9500.0,9950.0,9450.0,9500.0,71900],["2026-05-21",9500.0,9970.0,9500.0,9550.0,36600],["2026-05-22",9400.0,9600.0,9350.0,9400.0,10700],["2026-05-25",9360.0,9360.0,9350.0,9350.0,2800],["2026-05-26",9200.0,9700.0,9200.0,9380.0,5400],["2026-05-27",9350.0,9480.0,9300.0,9480.0,7300],["2026-05-28",9350.0,9680.0,9350.0,9600.0,16700],["2026-05-29",9570.0,9690.0,9500.0,9600.0,35700],["2026-06-01",9600.0,9790.0,9500.0,9600.0,19500],["2026-06-02",9500.0,9600.0,9320.0,9600.0,4200],["2026-06-03",9600.0,9790.0,9400.0,9600.0,3700],["2026-06-04",9650.0,9650.0,9400.0,9400.0,5200],["2026-06-05",9400.0,9500.0,9400.0,9500.0,2400],["2026-06-08",9320.0,9500.0,9110.0,9500.0,7700],["2026-06-09",9500.0,9500.0,9500.0,9500.0,0],["2026-06-10",9500.0,9500.0,9300.0,9470.0,7900],["2026-06-11",9480.0,9480.0,9300.0,9460.0,15000],["2026-06-12",9460.0,9460.0,9310.0,9330.0,2600],["2026-06-15",9490.0,9490.0,9300.0,9450.0,5000],["2026-06-16",9440.0,9440.0,9300.0,9300.0,22800],["2026-06-17",9300.0,9400.0,9270.0,9270.0,7400],["2026-06-18",9000.0,9350.0,9000.0,9170.0,1300],["2026-06-19",9350.0,9350.0,9000.0,9000.0,7500],["2026-06-22",9000.0,9000.0,9000.0,9000.0,14100],["2026-06-23",9050.0,9350.0,8970.0,9300.0,14900],["2026-06-24",9200.0,9280.0,9060.0,9280.0,28600],["2026-06-25",9280.0,9500.0,9280.0,9300.0,5500],["2026-06-26",9300.0,9350.0,9200.0,9350.0,8900],["2026-06-29",9300.0,9300.0,9300.0,9300.0,1200],["2026-06-30",9300.0,9300.0,9300.0,9300.0,2300],["2026-07-01",9100.0,9350.0,8900.0,9300.0,32000],["2026-07-02",9400.0,9400.0,9300.0,9380.0,37100],["2026-07-03",9300.0,9470.0,9300.0,9400.0,58700],["2026-07-06",9300.0,9400.0,9300.0,9400.0,5000],["2026-07-07",9300.0,9700.0,9300.0,9400.0,49400],["2026-07-08",9300.0,9680.0,9300.0,9610.0,31000],["2026-07-09",9330.0,9790.0,9330.0,9610.0,44300],["2026-07-10",9610.0,9680.0,9400.0,9650.0,46600],["2026-07-13",9490.0,9650.0,9200.0,9200.0,84800],["2026-07-14",9230.0,9680.0,9230.0,9300.0,73400],["2026-07-15",9300.0,9680.0,9300.0,9490.0,106000],["2026-07-16",9200.0,9350.0,9200.0,9330.0,14000],["2026-07-17",9200.0,9360.0,9200.0,9200.0,12500],["2026-07-20",9200.0,9350.0,8950.0,9280.0,23200],["2026-07-21",9380.0,9380.0,9150.0,9150.0,2700],["2026-07-22",9000.0,9150.0,8900.0,9000.0,17500],["2026-07-23",8900.0,9000.0,8800.0,9000.0,9300],["2026-07-24",9000.0,9000.0,9000.0,9000.0,1200],["2026-07-27",9000.0,9000.0,8800.0,9000.0,7500],["2026-07-28",8800.0,9200.0,8800.0,9100.0,11600],["2026-07-29",9200.0,9200.0,9100.0,9200.0,700],["2026-07-30",9200.0,9330.0,9150.0,9300.0,22300],["2026-07-31",9200.0,9470.0,9000.0,9390.0,60200],["2026-08-03",9200.0,9300.0,9100.0,9290.0,26200],["2026-08-04",9020.0,9290.0,8900.0,8900.0,53900],["2026-08-05",9000.0,9280.0,8900.0,9200.0,53900],["2026-08-06",9200.0,9200.0,8900.0,8900.0,26600],["2026-08-07",8900.0,9190.0,8860.0,8950.0,43900],["2026-08-10",9340.0,9340.0,8900.0,9270.0,70600],["2026-08-11",9000.0,9200.0,8900.0,9000.0,45700],["2026-08-12",9100.0,9230.0,8970.0,8970.0,2100],["2026-08-13",8960.0,9340.0,8800.0,8900.0,19200],["2026-08-14",8990.0,8990.0,8800.0,8890.0,29100],["2026-08-17",8850.0,8890.0,8600.0,8800.0,21800],["2026-08-18",8750.0,8950.0,8600.0,8880.0,59400],["2026-08-19",8800.0,8800.0,8610.0,8730.0,11600],["2026-08-20",8700.0,8800.0,8620.0,8800.0,9000],["2026-08-21",8800.0,8900.0,8750.0,8850.0,23700],["2026-08-24",8850.0,8990.0,8850.0,8880.0,22600],["2026-08-25",8850.0,9000.0,8850.0,8880.0,7400],["2026-08-26",8890.0,8890.0,8700.0,8890.0,14100],["2026-08-27",9160.0,9160.0,8700.0,8990.0,5300],["2026-08-28",8730.0,8980.0,8730.0,8980.0,5000],["2026-09-03",8960.0,8980.0,8800.0,8880.0,10200],["2026-09-04",8800.0,9000.0,8700.0,8880.0,9900],["2026-09-07",8800.0,8800.0,8700.0,8700.0,4300],["2026-09-08",9050.0,9050.0,8800.0,8900.0,11900],["2026-09-09",8900.0,8900.0,8500.0,8880.0,18500],["2026-09-10",8700.0,8800.0,8700.0,8800.0,1000],["2026-09-11",8220.0,8750.0,8220.0,8750.0,6700],["2026-09-14",8950.0,8950.0,8950.0,8950.0,100],["2026-09-15",8950.0,8950.0,8950.0,8950.0,0],["2026-09-16",8600.0,8880.0,8600.0,8880.0,400],["2026-09-17",8300.0,8860.0,8270.0,8270.0,55400],["2026-09-18",8200.0,8500.0,8200.0,8500.0,1400],["2026-09-21",8350.0,8350.0,8250.0,8290.0,4100],["2026-09-22",8270.0,8290.0,8230.0,8250.0,5600],["2026-09-23",8250.0,8260.0,8210.0,8250.0,7700],["2026-09-24",8200.0,8440.0,8200.0,8250.0,1500],["2026-09-25",8200.0,8350.0,8200.0,8350.0,1600],["2026-09-28",8300.0,8300.0,8000.0,8000.0,20100],["2026-09-29",8000.0,8350.0,8000.0,8250.0,38800],["2026-09-30",8300.0,8330.0,8250.0,8250.0,12900],["2026-10-01",8250.0,8250.0,8000.0,8250.0,20300],["2026-10-02",8250.0,8250.0,8000.0,8250.0,12900],["2026-10-05",8250.0,8250.0,8100.0,8100.0,4900],["2026-10-06",8100.0,8200.0,8100.0,8100.0,4000],["2026-10-07",8100.0,8120.0,8100.0,8120.0,5300],["2026-10-08",8120.0,8120.0,8120.0,8120.0,3200],["2026-10-09",8000.0,8120.0,8000.0,8120.0,10700],["2026-10-12",8100.0,8100.0,8020.0,8020.0,3900]]}