{"sym":"IMP","index":false,"bars":[["2006-12-04",6503.49,6503.49,6503.49,6503.49,62050],["2006-12-05",6178.31,6243.35,6178.31,6178.31,89420],["2006-12-06",5885.66,5885.66,5885.66,5885.66,3250],["2006-12-07",5625.52,6178.31,5625.52,6178.31,216560],["2006-12-08",6438.45,6438.45,6438.45,6438.45,18700],["2006-12-11",6698.59,6698.59,6698.59,6698.59,73020],["2006-12-12",6698.59,6958.73,6698.59,6698.59,92600],["2006-12-13",6373.42,6503.49,6373.42,6503.49,87350],["2006-12-14",6503.49,6698.59,6503.49,6503.49,58750],["2006-12-15",6438.45,6503.49,6438.45,6438.45,84120],["2006-12-18",6243.35,6438.45,6243.35,6373.42,47200],["2006-12-19",6243.35,6243.35,6243.35,6243.35,30160],["2006-12-20",6243.35,6275.87,6243.35,6275.87,48390],["2006-12-21",6178.31,6275.87,6178.31,6178.31,55170],["2006-12-22",5885.66,5885.66,5885.66,5885.66,26950],["2006-12-25",5723.07,6178.31,5723.07,6178.31,26850],["2006-12-26",6308.38,6470.97,6308.38,6373.42,80250],["2006-12-27",6503.49,6503.49,6503.49,6503.49,97420],["2006-12-28",6438.45,6503.49,6438.45,6503.49,57710],["2006-12-29",6405.94,6503.49,6405.94,6503.49,34500],["2007-01-02",6503.49,6503.49,6503.49,6503.49,33390],["2007-01-03",6373.42,6503.49,6373.42,6503.49,34780],["2007-01-04",6828.66,6828.66,6828.66,6828.66,43650],["2007-01-05",7023.77,7153.84,7023.77,7023.77,123610],["2007-01-08",7153.84,7348.94,7153.84,7153.84,98860],["2007-01-09",7153.84,7153.84,7153.84,7153.84,119530],["2007-01-10",7283.91,7413.98,7283.91,7413.98,92650],["2007-01-11",7609.08,7739.15,7609.08,7739.15,131220],["2007-01-12",8064.33,8064.33,8064.33,8064.33,70430],["2007-01-15",8194.4,8194.4,8194.4,8194.4,43810],["2007-01-16",7934.26,8129.36,7934.26,7934.26,38020],["2007-01-17",7544.05,7804.19,7544.05,7544.05,44580],["2007-01-18",7218.87,7674.12,7218.87,7674.12,59940],["2007-01-19",7804.19,7934.26,7804.19,7934.26,63440],["2007-01-22",7544.05,7804.19,7544.05,7804.19,38260],["2007-01-23",7804.19,7869.22,7804.19,7869.22,65400],["2007-01-24",7804.19,7934.26,7804.19,7804.19,96830],["2007-01-25",7544.05,7674.12,7544.05,7674.12,39090],["2007-01-26",7804.19,7804.19,7804.19,7804.19,68980],["2007-01-29",8194.4,8194.4,8194.4,8194.4,68730],["2007-01-30",8584.61,8584.61,8584.61,8584.61,39230],["2007-01-31",8974.81,8974.81,8974.81,8974.81,138870],["2007-02-01",8974.81,9169.92,8974.81,8974.81,104890],["2007-02-02",8779.71,8779.71,8779.71,8779.71,88700],["2007-02-05",8454.54,8779.71,8454.54,8454.54,23530],["2007-02-06",8324.47,8454.54,8324.47,8324.47,66210],["2007-02-07",8714.68,8714.68,8714.68,8714.68,83850],["2007-02-08",9104.88,9104.88,9104.88,9104.88,79680],["2007-02-09",8649.64,8649.64,8649.64,8649.64,28970],["2007-02-12",8779.71,8779.71,8779.71,8779.71,32160],["2007-02-13",8844.75,8909.78,8844.75,8909.78,26550],["2007-02-14",8844.75,9169.92,8844.75,9104.88,53510],["2007-02-15",9104.88,9234.95,9104.88,9234.95,36370],["2007-02-26",9365.02,9430.06,9365.02,9430.06,45490],["2007-02-27",9625.16,9885.3,9625.16,9755.23,80190],["2007-02-28",9299.99,9495.09,9299.99,9299.99,17630],["2007-03-01",9299.99,9430.06,9299.99,9299.99,25870],["2007-03-02",9299.99,9430.06,9299.99,9299.99,48820],["2007-03-05",9299.99,9430.06,9299.99,9430.06,44210],["2007-03-06",9299.99,9495.09,9299.99,9299.99,42730],["2007-03-07",9430.06,9430.06,9430.06,9430.06,18980],["2007-03-08",9430.06,9430.06,9430.06,9430.06,27390],["2007-03-09",9299.99,9430.06,9299.99,9299.99,11540],["2007-03-12",9299.99,9365.02,9299.99,9365.02,33720],["2007-03-13",9430.06,9755.23,9430.06,9755.23,62280],["2007-03-14",9625.16,9885.3,9625.16,9625.16,42340],["2007-03-15",9169.92,9430.06,9169.92,9169.92,5670],["2007-03-16",9169.92,9625.16,9169.92,9625.16,12010],["2007-03-19",9430.06,9625.16,9430.06,9430.06,21240],["2007-03-20",9299.99,9430.06,9299.99,9299.99,30030],["2007-03-21",8844.75,9104.88,8844.75,9104.88,9590],["2007-03-22",8779.71,8974.81,8779.71,8779.71,18690],["2007-03-23",8454.54,8779.71,8454.54,8454.54,18230],["2007-03-26",8064.33,8129.36,8064.33,8064.33,18780],["2007-03-27",7674.12,7674.12,7674.12,7674.12,22630],["2007-03-28",7348.94,7804.19,7348.94,7804.19,49710],["2007-03-29",8194.4,8194.4,8194.4,8194.4,23540],["2007-03-30",8584.61,8584.61,8584.61,8584.61,37520],["2007-04-02",8584.61,8584.61,8584.61,8584.61,21160],["2007-04-03",8194.4,8389.5,8194.4,8259.43,10000],["2007-04-04",7934.26,8259.43,7934.26,8259.43,5920],["2007-04-05",8259.43,8324.47,8259.43,8324.47,15590],["2007-04-06",8064.33,8259.43,8064.33,8259.43,10340],["2007-04-09",8259.43,8259.43,8259.43,8259.43,6250],["2007-04-10",8454.54,8584.61,8454.54,8584.61,19410],["2007-04-11",8454.54,8584.61,8454.54,8454.54,15010],["2007-04-12",8389.5,8454.54,8389.5,8389.5,19880],["2007-04-13",7999.29,8324.47,7999.29,8324.47,13870],["2007-04-16",8064.33,8259.43,8064.33,8064.33,20470],["2007-04-17",7716.84,7716.84,7716.84,7716.84,27440],["2007-04-18",7716.84,8077.44,7716.84,8077.44,4130],["2007-04-19",8307.21,8438.04,8293.8,8293.8,13440],["2007-04-20",8293.8,8293.8,8293.8,8293.8,8270],["2007-04-23",7933.2,7933.2,7933.2,7933.2,13020],["2007-04-24",7597.19,7716.84,7572.6,7572.6,1300],["2007-04-25",7212.0,7356.24,7212.0,7356.24,24650],["2007-05-02",7526.23,7644.72,7356.24,7356.24,4100],["2007-05-03",7284.12,7356.24,7284.12,7284.12,9820],["2007-05-04",7067.76,7212.0,7067.76,7212.0,10030],["2007-05-07",7139.88,7572.6,7139.88,7572.6,19280],["2007-05-08",7933.2,7933.2,7933.2,7933.2,32580],["2007-05-09",8077.44,8077.44,8077.44,8077.44,32130],["2007-05-10",7933.2,7933.2,7933.2,7933.2,1440],["2007-05-11",7572.6,7788.96,7572.6,7788.96,13680],["2007-05-14",7810.23,7933.2,7788.96,7788.96,7800],["2007-05-15",7788.96,7788.96,7788.96,7788.96,28550],["2007-05-16",7572.6,7572.6,7572.6,7572.6,13140],["2007-05-17",7572.6,7788.96,7572.6,7788.96,7810],["2007-05-18",7716.84,7788.96,7716.84,7716.84,17090],["2007-05-21",7716.84,7788.96,7716.84,7788.96,12960],["2007-05-22",7788.96,8077.44,7788.96,8077.44,29360],["2007-05-23",8307.21,8438.04,8293.8,8293.8,39790],["2007-05-24",8165.21,8293.8,8077.44,8077.44,14510],["2007-05-25",7788.96,7933.2,7788.96,7933.2,5790],["2007-05-28",7810.23,7933.2,7788.96,7861.08,8460],["2007-05-29",7861.08,7861.08,7861.08,7861.08,21240],["2007-05-30",7739.2,7861.08,7644.72,7861.08,6850],["2007-05-31",7861.08,7861.08,7861.08,7861.08,15180],["2007-06-01",7739.2,7861.08,7716.84,7716.84,13700],["2007-06-04",7572.6,7572.6,7572.6,7572.6,22980],["2007-06-05",7500.48,7572.6,7500.48,7500.48,11600],["2007-06-06",7500.48,7572.6,7500.48,7500.48,24450],["2007-06-07",7597.19,7716.84,7572.6,7716.84,11450],["2007-06-08",7597.19,7716.84,7572.6,7572.6,17360],["2007-06-11",7572.6,7572.6,7572.6,7572.6,5650],["2007-06-12",7933.2,7933.2,7933.2,7933.2,66600],["2007-06-13",7881.2,8005.32,7644.72,7644.72,50700],["2007-06-14",7933.2,8005.32,7933.2,8005.32,31330],["2007-06-15",8365.92,8365.92,8365.92,8365.92,102640],["2007-06-18",8726.52,8726.52,8726.52,8726.52,43590],["2007-06-19",9159.24,9159.24,9159.24,9159.24,59250],["2007-06-20",9443.25,9591.96,8942.88,8942.88,166010],["2007-06-21",8804.26,8942.88,8510.16,8510.16,52800],["2007-06-22",8654.4,8870.76,8654.4,8870.76,66420],["2007-06-25",8870.76,8870.76,8870.76,8870.76,61730],["2007-06-26",9015.0,9159.24,9015.0,9159.24,82660],["2007-06-27",8946.27,9087.12,8798.64,8798.64,44870],["2007-06-28",8662.26,8798.64,8582.28,8582.28,54400],["2007-06-29",8654.4,8942.88,8654.4,8942.88,54150],["2007-07-02",9375.6,9375.6,9375.6,9375.6,295270],["2007-07-03",9375.6,9375.6,9375.6,9375.6,147680],["2007-07-04",9591.96,9736.2,9591.96,9736.2,170140],["2007-07-05",9591.96,9736.2,9591.96,9591.96,91490],["2007-07-06",9447.72,10024.68,9447.72,9952.56,105860],["2007-07-09",10096.8,10385.28,10096.8,10385.28,112970],["2007-07-10",10890.12,10890.12,10890.12,10890.12,67950],["2007-07-11",11394.96,11394.96,11394.96,11394.96,81210],["2007-07-12",10890.12,10890.12,10890.12,10890.12,70960],["2007-07-13",10962.24,11106.48,10962.24,10962.24,66000],["2007-07-16",10508.24,10673.76,10457.4,10457.4,27760],["2007-07-17",10457.4,10601.64,10457.4,10601.64,33880],["2007-07-18",10579.28,10745.88,10385.28,10385.28,27130],["2007-07-19",10224.23,10385.28,9952.56,9952.56,51470],["2007-07-20",9808.32,9952.56,9808.32,9808.32,44490],["2007-07-23",10241.04,10241.04,10241.04,10241.04,25430],["2007-07-24",10745.88,10745.88,10745.88,10745.88,80430],["2007-07-25",10673.76,10745.88,10673.76,10673.76,76800],["2007-07-26",10508.24,10673.76,10168.92,10168.92,42130],["2007-07-27",10024.68,10168.92,10024.68,10024.68,12940],["2007-07-30",9808.32,9952.56,9808.32,9808.32,11790],["2007-07-31",9808.32,9952.56,9808.32,9808.32,50810],["2007-08-01",9952.56,10241.04,9952.56,10241.04,10800],["2007-08-02",10082.23,10241.04,9952.56,9952.56,18200],["2007-08-03",9952.56,9952.56,9952.56,9952.56,17140],["2007-08-06",9880.44,9952.56,9880.44,9952.56,15490],["2007-08-07",9808.32,10385.28,9808.32,10385.28,46030],["2007-08-08",10579.28,10745.88,10385.28,10385.28,42340],["2007-08-09",10241.04,10601.64,10241.04,10601.64,22980],["2007-08-10",10508.24,10673.76,10457.4,10457.4,32860],["2007-08-13",10168.92,10457.4,10168.92,10168.92,18760],["2007-08-14",10313.16,10673.76,10313.16,10673.76,79650],["2007-08-15",10508.24,10673.76,10457.4,10601.64,17400],["2007-08-16",10457.4,10601.64,10457.4,10457.4,15960],["2007-08-17",10313.16,10385.28,10313.16,10385.28,10090],["2007-08-20",10313.16,10818.0,10313.16,10818.0,40820],["2007-08-21",10673.76,10818.0,10673.76,10673.76,6880],["2007-08-22",10673.76,10818.0,10673.76,10818.0,39070],["2007-08-23",10579.28,10745.88,10529.52,10745.88,10290],["2007-08-24",10745.88,10962.24,10745.88,10890.12,60660],["2007-08-27",10818.0,11034.36,10818.0,11034.36,51910],["2007-08-28",11106.48,11539.2,11106.48,11539.2,95430],["2007-08-29",11611.32,11899.8,11611.32,11899.8,37110],["2007-08-30",11539.2,11899.8,11539.2,11611.32,21870],["2007-08-31",11611.32,11683.44,11611.32,11611.32,26620],["2007-09-04",11683.44,12188.28,11683.44,12188.28,24080],["2007-09-05",12141.33,12404.64,12044.04,12260.4,30430],["2007-09-06",12188.28,12332.52,12188.28,12332.52,47310],["2007-09-07",12116.16,12260.4,12116.16,12116.16,22860],["2007-09-10",12070.29,12260.4,12044.04,12044.04,14990],["2007-09-11",11755.56,11971.92,11539.2,11539.2,56230],["2007-09-12",11786.28,11971.92,11539.2,11755.56,17200],["2007-09-13",11611.32,11755.56,11611.32,11611.32,16000],["2007-09-14",11539.2,11611.32,11539.2,11539.2,16270],["2007-09-17",11539.2,11683.44,11539.2,11683.44,21910],["2007-09-18",11539.2,11755.56,11539.2,11539.2,28480],["2007-09-19",11775.54,12004.94,11775.54,12004.94,37710],["2007-09-20",12157.87,12540.19,12157.87,12540.19,37680],["2007-09-21",12234.33,12540.19,12234.33,12310.8,11520],["2007-09-24",12234.33,12310.8,12234.33,12234.33,22010],["2007-09-25",12234.33,12846.05,12234.33,12234.33,49420],["2007-09-26",12234.33,12310.8,12234.33,12234.33,31980],["2007-09-27",11852.01,12157.87,11852.01,12004.94,19630],["2007-09-28",12004.94,12234.33,12004.94,12157.87,29170],["2007-10-01",12310.8,12693.12,12310.8,12693.12,46050],["2007-10-02",12646.86,12846.05,12616.65,12769.58,20360],["2007-10-03",12797.42,12998.98,12387.26,12540.19,13180],["2007-10-04",12616.65,12769.58,12616.65,12769.58,31610],["2007-10-05",12693.12,12846.05,12693.12,12693.12,16050],["2007-10-08",12463.72,12693.12,12463.72,12463.72,33270],["2007-10-09",12463.72,12616.65,12463.72,12463.72,12590],["2007-10-10",12310.8,12616.65,12310.8,12616.65,14230],["2007-10-11",12797.42,12998.98,12616.65,12998.98,36560],["2007-10-12",12846.05,12998.98,12846.05,12922.51,21480],["2007-10-15",12769.58,12998.98,12769.58,12922.51,14390],["2007-10-16",12922.51,13534.23,12922.51,13534.23,44410],["2007-10-17",13687.16,14145.95,13687.16,14145.95,65740],["2007-10-18",14604.12,14834.13,14145.95,14834.13,103570],["2007-10-19",14145.95,15292.91,14145.95,15292.91,30970],["2007-10-22",15281.67,15522.31,14910.59,14910.59,16700],["2007-10-23",14303.0,14528.27,14222.41,14222.41,25690],["2007-10-24",13840.09,14145.95,13840.09,14145.95,8850],["2007-10-25",14834.13,14834.13,14145.95,14834.13,73250],["2007-10-26",14910.59,15522.31,14910.59,15522.31,31510],["2007-10-29",15281.67,15522.31,14757.66,15216.45,11930],["2007-10-30",15675.24,15904.63,15675.24,15904.63,41770],["2007-10-31",16669.28,16669.28,16669.28,16669.28,16460],["2007-11-01",17433.92,17433.92,17433.92,17433.92,9560],["2007-11-02",18275.03,18275.03,18275.03,18275.03,12580],["2007-11-05",18819.77,19116.14,18351.5,18733.82,60220],["2007-11-06",18669.21,19116.14,18198.57,18427.96,18230],["2007-11-07",18142.29,18427.96,17510.39,17510.39,3870],["2007-11-08",16898.67,17586.85,16898.67,17204.53,11380],["2007-11-09",16822.21,16975.13,16822.21,16975.13,5310],["2007-11-12",17314.18,17739.78,17128.06,17739.78,35470],["2007-11-13",17464.74,18045.64,16975.13,16975.13,2470],["2007-11-14",16975.13,17204.53,16975.13,17204.53,5250],["2007-11-15",16975.13,17280.99,16975.13,17280.99,23800],["2007-11-16",17615.3,17892.71,17280.99,17586.85,21580],["2007-11-19",17357.46,17739.78,17357.46,17663.32,13680],["2007-11-20",16975.13,17433.92,16975.13,16975.13,7600],["2007-11-21",16975.13,17357.46,16975.13,17051.6,4170],["2007-11-22",16822.21,17051.6,16822.21,17051.6,3730],["2007-11-23",16745.74,17051.6,16745.74,17051.6,1740],["2007-11-26",17357.46,17892.71,17357.46,17892.71,28130],["2007-11-27",17892.71,18045.64,17892.71,17892.71,13670],["2007-11-28",17739.78,17892.71,17739.78,17892.71,14890],["2007-11-29",17739.78,17892.71,17739.78,17892.71,10320],["2007-11-30",17433.92,17816.24,17433.92,17816.24,6690],["2007-12-03",17433.92,17739.78,17433.92,17663.32,3640],["2007-12-04",17586.85,17663.32,17586.85,17586.85,9570],["2007-12-05",17088.38,17433.92,17051.6,17051.6,9900],["2007-12-06",16822.21,17128.06,16822.21,16975.13,10980],["2007-12-07",16669.28,16898.67,16669.28,16822.21,6890],["2007-12-10",16822.21,16975.13,16822.21,16975.13,710],["2007-12-11",16898.67,16975.13,16898.67,16898.67,500],["2007-12-12",16822.21,16898.67,16822.21,16822.21,2380],["2007-12-13",16592.81,16822.21,16592.81,16592.81,350],["2007-12-14",15828.17,15981.1,15828.17,15828.17,12460],["2007-12-17",15063.52,15216.45,15063.52,15063.52,13340],["2007-12-18",14528.27,15063.52,14528.27,14681.2,7930],["2007-12-19",14757.66,15216.45,14757.66,15139.98,9240],["2007-12-20",15216.45,15216.45,14910.59,15139.98,5290],["2007-12-21",14528.27,15292.91,14528.27,15292.91,4640],["2007-12-24",15292.91,15292.91,14910.59,14910.59,5080],["2007-12-25",14910.59,14910.59,14528.27,14528.27,12320],["2007-12-26",14528.27,14528.27,14451.8,14528.27,5630],["2007-12-27",14834.13,14834.13,14528.27,14528.27,18110],["2007-12-28",14528.27,14528.27,14298.87,14298.87,13340],["2008-01-02",14757.66,14757.66,14604.73,14757.66,2680],["2008-01-03",14757.66,14757.66,14528.27,14528.27,8720],["2008-01-04",14528.27,14528.27,14451.8,14451.8,2410],["2008-01-07",14145.95,14375.34,13763.62,14375.34,9500],["2008-01-08",14681.2,14681.2,14375.34,14375.34,9810],["2008-01-09",14528.27,14528.27,14375.34,14375.34,6570],["2008-01-10",13916.55,14375.34,13840.09,14375.34,5850],["2008-01-11",14069.48,14451.8,14069.48,14069.48,21830],["2008-01-14",14069.48,14069.48,13763.62,14069.48,12670],["2008-01-15",13457.76,14069.48,13457.76,14069.48,12130],["2008-01-16",14069.48,14757.66,13763.62,14604.73,3630],["2008-01-17",14528.27,14528.27,14145.95,14451.8,1950],["2008-01-18",14451.8,14451.8,14375.34,14375.34,660],["2008-01-21",13993.02,14375.34,13993.02,14375.34,1430],["2008-01-22",13993.02,14145.95,13916.55,14069.48,6000],["2008-01-23",14069.48,14069.48,13381.3,14069.48,9980],["2008-01-24",13457.76,14145.95,13381.3,13381.3,11790],["2008-01-25",12846.05,13381.3,12846.05,13304.84,10280],["2008-01-28",13304.84,13304.84,12846.05,12922.51,3900],["2008-01-29",12998.98,13534.23,12846.05,13534.23,9820],["2008-01-30",14145.95,14145.95,13916.55,14145.95,10660],["2008-01-31",14069.48,14681.2,13916.55,14681.2,18100],["2008-02-01",14681.2,14681.2,14528.27,14681.2,4400],["2008-02-12",14069.48,14681.2,14069.48,14681.2,5910],["2008-02-13",14834.13,14834.13,14145.95,14834.13,11420],["2008-02-14",14834.13,14834.13,14222.41,14834.13,11300],["2008-02-15",14681.2,14681.2,14681.2,14681.2,250],["2008-02-18",14681.2,14681.2,14145.95,14451.8,8100],["2008-02-19",14451.8,14451.8,13993.02,14145.95,750],["2008-02-20",13763.62,14145.95,13763.62,13763.62,7690],["2008-02-21",13075.44,13075.44,13075.44,13075.44,18190],["2008-02-22",12463.72,12998.98,12463.72,12998.98,25680],["2008-02-25",13610.69,13610.69,13534.23,13610.69,1840],["2008-02-26",13763.62,13916.55,13304.84,13687.16,6840],["2008-02-27",13763.62,14069.48,13304.84,13304.84,4170],["2008-02-28",13304.84,13304.84,12693.12,12693.12,8990],["2008-02-29",13228.37,13228.37,12081.4,12081.4,4450],["2008-03-03",11546.15,11622.61,11546.15,11546.15,2280],["2008-03-04",11010.9,11010.9,11010.9,11010.9,1020],["2008-03-05",10475.65,10475.65,10475.65,10475.65,810],["2008-03-06",10934.43,10934.43,10934.43,10934.43,3470],["2008-03-07",11469.69,11469.69,11469.69,11469.69,13050],["2008-03-10",12004.94,12004.94,11469.69,11622.61,18590],["2008-03-11",11087.36,11240.29,11087.36,11240.29,8900],["2008-03-12",11163.83,11622.61,11163.83,11163.83,10180],["2008-03-13",11163.83,11240.29,11087.36,11087.36,5000],["2008-03-14",11087.36,11163.83,10705.04,10705.04,4270],["2008-03-17",10388.55,10552.11,10169.79,10169.79,8670],["2008-03-18",9711.0,9711.0,9711.0,9711.0,5540],["2008-03-19",9481.61,9863.93,9481.61,9481.61,3830],["2008-03-20",9481.61,9711.0,9481.61,9711.0,17930],["2008-03-21",9787.47,9787.47,9711.0,9711.0,2600],["2008-03-24",9252.21,9252.21,9252.21,9252.21,3290],["2008-03-25",8793.43,8793.43,8793.43,8793.43,5950],["2008-03-26",8411.1,9175.75,8411.1,8946.35,25600],["2008-03-27",9022.82,9022.82,9022.82,9022.82,110],["2008-03-28",9099.28,9099.28,9099.28,9099.28,1690],["2008-03-31",9175.75,9175.75,9175.75,9175.75,1350],["2008-04-01",9252.21,9252.21,9252.21,9252.21,110],["2008-04-02",9328.68,9328.68,9328.68,9328.68,10],["2008-04-03",9405.14,9405.14,9405.14,9405.14,4230],["2008-04-04",9481.61,9481.61,9481.61,9481.61,10],["2008-04-07",9634.54,9634.54,9634.54,9634.54,2100],["2008-04-08",9787.47,9787.47,9787.47,9787.47,18630],["2008-04-09",9940.39,9940.39,9863.93,9940.39,11360],["2008-04-10",10093.32,10093.32,9940.39,9940.39,12160],["2008-04-11",9787.47,9787.47,9787.47,9787.47,4700],["2008-04-16",9634.54,9634.54,9634.54,9634.54,10710],["2008-04-17",9481.61,9787.47,9481.61,9787.47,27740],["2008-04-18",9940.39,9940.39,9863.93,9863.93,7320],["2008-04-21",9711.0,9711.0,9711.0,9711.0,660],["2008-04-22",9558.07,9558.07,9558.07,9558.07,15640],["2008-04-23",9558.07,9558.07,9405.14,9405.14,3220],["2008-04-24",9252.21,9558.07,9252.21,9558.07,22980],["2008-04-25",9711.0,9711.0,9711.0,9711.0,13920],["2008-04-28",9711.0,9863.93,9711.0,9863.93,11820],["2008-04-29",10019.27,10019.27,10019.27,10019.27,9700],["2008-05-05",10174.6,10174.6,10174.6,10174.6,30290],["2008-05-06",10329.94,10329.94,10329.94,10329.94,24620],["2008-05-07",10485.28,10485.28,10252.27,10485.28,56340],["2008-05-08",10329.94,10329.94,10329.94,10329.94,5480],["2008-05-09",10174.6,10174.6,10174.6,10174.6,3280],["2008-05-12",10019.27,10019.27,10019.27,10019.27,5030],["2008-05-13",10019.27,10019.27,9863.93,9863.93,340],["2008-05-14",9708.59,9708.59,9708.59,9708.59,7260],["2008-05-15",9553.25,9553.25,9553.25,9553.25,8720],["2008-05-16",9553.25,9708.59,9553.25,9708.59,26200],["2008-05-19",9708.59,9863.93,9708.59,9708.59,7280],["2008-05-20",9786.26,9786.26,9553.25,9553.25,7550],["2008-05-21",9397.92,9397.92,9397.92,9397.92,300],["2008-05-22",9242.58,9242.58,9242.58,9242.58,410],["2008-05-23",9087.24,9087.24,9087.24,9087.24,15130],["2008-05-26",8931.9,8931.9,8931.9,8931.9,320],["2008-05-30",8776.57,8776.57,8776.57,8776.57,320],["2008-06-02",8621.23,8621.23,8621.23,8621.23,4370],["2008-06-03",8465.89,8465.89,8465.89,8465.89,200],["2008-06-04",8310.55,8310.55,8310.55,8310.55,10],["2008-06-05",8232.89,8232.89,8155.22,8155.22,360],["2008-06-06",7999.88,7999.88,7999.88,7999.88,410],["2008-06-09",7844.54,7844.54,7844.54,7844.54,200],["2008-06-10",7689.2,7689.2,7689.2,7689.2,50],["2008-06-11",7572.7,7572.7,7572.7,7572.7,16160],["2008-06-12",7456.2,7533.87,7456.2,7456.2,17490],["2008-06-13",7417.36,7572.7,7417.36,7572.7,10390],["2008-06-16",7533.87,7689.2,7533.87,7611.54,28870],["2008-06-17",7611.54,7728.04,7611.54,7728.04,37700],["2008-06-18",7766.87,7766.87,7611.54,7611.54,10180],["2008-06-19",7417.36,7417.36,7417.36,7417.36,10],["2008-06-20",7223.19,7223.19,7223.19,7223.19,420],["2008-06-23",7029.02,7067.86,7029.02,7029.02,8370],["2008-06-24",6834.85,6912.52,6834.85,6834.85,13610],["2008-06-25",6640.68,6990.19,6640.68,6951.35,21990],["2008-06-26",7145.52,7145.52,7145.52,7145.52,18060],["2008-06-27",7300.86,7339.7,7145.52,7339.7,5200],["2008-06-30",7533.87,7533.87,7533.87,7533.87,7470],["2008-07-01",7728.04,7728.04,7728.04,7728.04,4860],["2008-07-02",7922.21,7922.21,7922.21,7922.21,22320],["2008-07-03",8155.22,8155.22,8155.22,8155.22,12710],["2008-07-04",8388.22,8388.22,8388.22,8388.22,11460],["2008-07-07",8621.23,8621.23,8155.22,8155.22,34760],["2008-07-08",8155.22,8155.22,7922.21,7922.21,3000],["2008-07-09",8155.22,8155.22,7922.21,8155.22,9320],["2008-07-10",7999.88,8310.55,7999.88,8310.55,7200],["2008-07-11",8388.22,8543.56,8310.55,8543.56,15230],["2008-07-14",8388.22,8776.57,8388.22,8776.57,11430],["2008-07-15",8931.9,9009.57,8776.57,9009.57,12410],["2008-07-16",9242.58,9242.58,9164.91,9242.58,16720],["2008-07-17",9320.25,9320.25,9087.24,9087.24,4420],["2008-07-18",8854.24,8854.24,8854.24,8854.24,1050],["2008-07-21",8621.23,8621.23,8621.23,8621.23,10],["2008-07-22",8388.22,8388.22,8388.22,8388.22,10],["2008-07-23",8155.22,8155.22,8155.22,8155.22,10],["2008-07-24",7922.21,7922.21,7922.21,7922.21,1010],["2008-07-25",7689.2,7689.2,7689.2,7689.2,710],["2008-07-28",7495.03,7766.87,7495.03,7766.87,11980],["2008-07-29",7999.88,7999.88,7999.88,7999.88,3940],["2008-07-30",8232.89,8232.89,7766.87,8232.89,3370],["2008-07-31",8465.89,8465.89,8465.89,8465.89,7930],["2008-08-01",8621.23,8621.23,8232.89,8232.89,11040],["2008-08-04",7999.88,7999.88,7999.88,7999.88,160],["2008-08-05",7766.87,7766.87,7766.87,7766.87,10],["2008-08-06",7533.87,7999.88,7533.87,7999.88,7610],["2008-08-07",8232.89,8232.89,8232.89,8232.89,23690],["2008-08-08",8388.22,8465.89,8310.55,8465.89,21280],["2008-08-11",8698.9,8698.9,8698.9,8698.9,12230],["2008-08-12",8776.57,8854.24,8465.89,8465.89,3840],["2008-08-13",8310.55,8388.22,8310.55,8388.22,780],["2008-08-14",8232.89,8621.23,8155.22,8621.23,4720],["2008-08-15",8854.24,8854.24,8854.24,8854.24,20650],["2008-08-18",9242.58,9242.58,9242.58,9242.58,21150],["2008-08-19",9630.92,9630.92,9397.92,9630.92,59560],["2008-08-20",9164.91,9630.92,9164.91,9242.58,4250],["2008-08-21",8854.24,9242.58,8854.24,9009.57,4200],["2008-08-22",9009.57,9009.57,8621.23,8854.24,21610],["2008-08-25",8465.89,9242.58,8465.89,8776.57,106670],["2008-08-26",8621.23,9009.57,8621.23,8621.23,77170],["2008-08-27",8698.9,8698.9,8621.23,8621.23,11100],["2008-08-28",8465.89,8621.23,8388.22,8388.22,3740],["2008-08-29",7999.88,8155.22,7999.88,8077.55,19720],["2008-09-03",7689.2,8465.89,7689.2,7689.2,52810],["2008-09-04",7611.54,7689.2,7533.87,7689.2,31260],["2008-09-05",7378.53,7999.88,7378.53,7999.88,39420],["2008-09-08",7999.88,7999.88,7844.54,7999.88,45550],["2008-09-09",7999.88,8155.22,7999.88,8077.55,36660],["2008-09-10",7766.87,7844.54,7689.2,7689.2,22670],["2008-09-11",7339.7,7378.53,7339.7,7339.7,28650],["2008-09-12",6990.19,7339.7,6990.19,6990.19,46010],["2008-09-15",6757.18,7223.19,6757.18,7223.19,29460],["2008-09-16",7300.86,7300.86,6990.19,6990.19,12750],["2008-09-17",6679.51,6757.18,6640.68,6640.68,6600],["2008-09-18",6330.0,6679.51,6330.0,6330.0,27620],["2008-09-19",6330.0,6640.68,6330.0,6640.68,11390],["2008-09-22",6951.35,6951.35,6951.35,6951.35,15010],["2008-09-23",7262.03,7262.03,7262.03,7262.03,65480],["2008-09-24",7378.53,7456.2,6912.52,6912.52,8520],["2008-09-25",7145.52,7223.19,7067.86,7223.19,17500],["2008-09-26",7339.7,7339.7,7145.52,7223.19,18410],["2008-09-29",7378.53,7417.36,6990.19,6990.19,16200],["2008-09-30",6640.68,6990.19,6640.68,6990.19,54900],["2008-10-01",7339.7,7339.7,7145.52,7145.52,4200],["2008-10-02",7456.2,7495.03,7456.2,7495.03,34810],["2008-10-03",7689.2,7689.2,7456.2,7456.2,12760],["2008-10-06",7106.69,7339.7,7106.69,7106.69,86480],["2008-10-07",6757.18,6757.18,6757.18,6757.18,23730],["2008-10-08",6446.51,7067.86,6446.51,7067.86,27870],["2008-10-09",6796.01,6912.52,6757.18,6757.18,5230],["2008-10-10",6446.51,6757.18,6446.51,6757.18,3960],["2008-10-13",6757.18,6757.18,6524.17,6524.17,4260],["2008-10-14",6834.85,6834.85,6834.85,6834.85,6160],["2008-10-15",7145.52,7145.52,6640.68,6640.68,15070],["2008-10-16",6330.0,6640.68,6330.0,6640.68,52300],["2008-10-17",6834.85,6834.85,6407.67,6407.67,20500],["2008-10-20",6407.67,6446.51,6407.67,6407.67,4300],["2008-10-21",6718.35,6718.35,6446.51,6446.51,37070],["2008-10-22",6601.84,6601.84,6485.34,6524.17,3560],["2008-10-23",6291.17,6368.84,6291.17,6291.17,4500],["2008-10-24",6058.16,6213.5,6058.16,6058.16,15760],["2008-10-27",5786.32,5825.16,5786.32,5786.32,32600],["2008-10-28",5514.48,5553.31,5514.48,5514.48,47310],["2008-10-29",5786.32,5786.32,5592.15,5786.32,9410],["2008-10-30",6058.16,6058.16,5980.49,5980.49,430],["2008-10-31",5980.49,5980.49,5902.82,5980.49,2160],["2008-11-03",5708.65,5747.49,5708.65,5708.65,8030],["2008-11-04",5514.48,5980.49,5514.48,5980.49,2880],["2008-11-05",6252.33,6252.33,6252.33,6252.33,29340],["2008-11-06",6252.33,6252.33,5980.49,5980.49,1900],["2008-11-07",5708.65,5747.49,5708.65,5747.49,5040],["2008-11-10",5471.92,5826.22,5471.92,5511.29,44970],["2008-11-11",5668.75,5668.75,5353.82,5353.82,16020],["2008-11-12",5353.82,5511.29,5353.82,5511.29,1530],["2008-11-13",5314.46,5708.12,5314.46,5668.75,2250],["2008-11-14",5904.95,5904.95,5393.19,5393.19,14910],["2008-11-17",5393.19,5511.29,5393.19,5432.56,2600],["2008-11-18",5432.56,5511.29,5393.19,5511.29,5240],["2008-11-19",5511.29,5511.29,5393.19,5432.56,6760],["2008-11-20",5275.09,5432.56,5275.09,5314.46,4630],["2008-11-21",5196.36,5353.82,5196.36,5314.46,5000],["2008-11-24",5275.09,5432.56,5275.09,5432.56,610],["2008-11-25",5432.56,5471.92,5393.19,5393.19,3300],["2008-11-26",5393.19,5393.19,5353.82,5353.82,6380],["2008-11-27",5353.82,5353.82,5196.36,5196.36,24490],["2008-11-28",5314.46,5314.46,5196.36,5196.36,11330],["2008-12-01",4960.16,5038.89,4960.16,4999.53,27820],["2008-12-02",4802.69,4920.79,4802.69,4802.69,14150],["2008-12-03",4645.23,4723.96,4645.23,4645.23,21950],["2008-12-04",4723.96,4763.33,4723.96,4763.33,2240],["2008-12-05",4645.23,4684.6,4645.23,4684.6,1800],["2008-12-08",4566.5,4723.96,4566.5,4723.96,3090],["2008-12-09",4527.13,4527.13,4487.76,4487.76,4050],["2008-12-10",4645.23,4684.6,4566.5,4566.5,2330],["2008-12-11",4723.96,4723.96,4684.6,4684.6,4200],["2008-12-12",4802.69,4881.43,4802.69,4881.43,7810],["2008-12-15",4881.43,5117.62,4881.43,5117.62,1360],["2008-12-16",5117.62,5117.62,4881.43,4960.16,860],["2008-12-17",4802.69,5196.36,4802.69,5196.36,22050],["2008-12-18",5393.19,5432.56,5393.19,5432.56,30840],["2008-12-19",5668.75,5668.75,5590.02,5668.75,49280],["2008-12-22",5904.95,5904.95,5826.22,5904.95,29040],["2008-12-23",5904.95,5904.95,5629.39,5629.39,7960],["2008-12-24",5353.82,5668.75,5353.82,5668.75,3220],["2008-12-25",5393.19,5590.02,5393.19,5590.02,2520],["2008-12-26",5629.39,5629.39,5629.39,5629.39,330],["2008-12-29",5393.19,5668.75,5393.19,5668.75,2540],["2008-12-30",5629.39,5629.39,5629.39,5629.39,400],["2008-12-31",5904.95,5904.95,5904.95,5904.95,3530],["2009-01-02",5629.39,5629.39,5629.39,5629.39,7090],["2009-01-05",5353.82,5353.82,5353.82,5353.82,8930],["2009-01-06",5117.62,5511.29,5117.62,5156.99,22680],["2009-01-07",5393.19,5393.19,5393.19,5393.19,7860],["2009-01-08",5393.19,5511.29,5393.19,5511.29,780],["2009-01-09",5511.29,5511.29,5511.29,5511.29,420],["2009-01-12",5353.82,5432.56,5275.09,5432.56,1330],["2009-01-13",5275.09,5511.29,5235.72,5432.56,7760],["2009-01-14",5353.82,5353.82,5275.09,5275.09,2400],["2009-01-15",5275.09,5314.46,5275.09,5275.09,4080],["2009-01-16",5156.99,5235.72,5156.99,5235.72,1350],["2009-01-19",5314.46,5353.82,5235.72,5314.46,3820],["2009-01-20",5275.09,5353.82,5275.09,5353.82,6400],["2009-01-21",5353.82,5353.82,5353.82,5353.82,1000],["2009-01-22",5196.36,5275.09,5196.36,5275.09,5760],["2009-01-23",5275.09,5393.19,5117.62,5393.19,8310],["2009-02-02",5511.29,5511.29,5314.46,5432.56,120],["2009-02-03",5196.36,5393.19,5196.36,5393.19,550],["2009-02-04",5393.19,5393.19,5275.09,5353.82,2170],["2009-02-05",5353.82,5432.56,5117.62,5353.82,1000],["2009-02-06",5314.46,5314.46,5235.72,5275.09,10750],["2009-02-09",5275.09,5353.82,5196.36,5275.09,2580],["2009-02-10",5353.82,5353.82,5314.46,5314.46,70],["2009-02-11",5117.62,5196.36,5117.62,5117.62,2650],["2009-02-12",5196.36,5235.72,4881.43,4881.43,20160],["2009-02-13",4881.43,4960.16,4881.43,4960.16,7810],["2009-02-16",4960.16,4960.16,4802.69,4960.16,2410],["2009-02-17",4960.16,5117.62,4920.79,4960.16,4590],["2009-02-18",4960.16,4960.16,4723.96,4723.96,11790],["2009-02-19",4645.23,4723.96,4566.5,4723.96,18310],["2009-02-20",4566.5,4566.5,4487.76,4566.5,20660],["2009-02-23",4409.03,4409.03,4369.66,4369.66,109130],["2009-02-24",4172.83,4172.83,4172.83,4172.83,23520],["2009-02-25",4251.57,4251.57,4172.83,4251.57,11870],["2009-02-26",4251.57,4251.57,4054.73,4054.73,28510],["2009-02-27",3873.65,4133.47,3873.65,4054.73,7320],["2009-03-02",3976.0,4212.2,3857.9,3936.63,25230],["2009-03-03",3936.63,4015.37,3936.63,3936.63,9350],["2009-03-04",3976.0,3976.0,3936.63,3976.0,3030],["2009-03-05",4094.1,4094.1,3936.63,3976.0,10220],["2009-03-06",3976.0,3976.0,3857.9,3936.63,14320],["2009-03-09",3936.63,3936.63,3936.63,3936.63,4380],["2009-03-10",3976.0,3976.0,3928.76,3936.63,8770],["2009-03-11",4094.1,4094.1,3976.0,4015.37,5010],["2009-03-12",4015.37,4015.37,3905.14,3928.76,3330],["2009-03-13",3936.63,3936.63,3936.63,3936.63,8500],["2009-03-16",3936.63,3936.63,3920.89,3936.63,7900],["2009-03-17",3936.63,3976.0,3905.14,3936.63,14870],["2009-03-18",4054.73,4133.47,4054.73,4133.47,41620],["2009-03-19",4094.1,4094.1,3936.63,4094.1,15550],["2009-03-20",4054.73,4054.73,4054.73,4054.73,1400],["2009-03-23",3905.14,4015.37,3905.14,4015.37,2030],["2009-03-24",4172.83,4172.83,4054.73,4054.73,59800],["2009-03-25",3976.0,4054.73,3936.63,4015.37,7160],["2009-03-26",4054.73,4054.73,3976.0,4015.37,14930],["2009-03-27",4015.37,4015.37,3976.0,3976.0,18580],["2009-03-30",3976.0,3976.0,3897.27,3936.63,19680],["2009-03-31",3834.28,3857.9,3834.28,3834.28,6550],["2009-04-01",3920.89,3936.63,3865.78,3936.63,11070],["2009-04-02",3936.63,3936.63,3897.27,3936.63,16350],["2009-04-03",3976.0,4015.37,3936.63,3936.63,73980],["2009-04-07",3936.63,4054.73,3897.27,4054.73,60400],["2009-04-08",4015.37,4054.73,4015.37,4015.37,21500],["2009-04-09",4015.37,4015.37,3936.63,3936.63,36550],["2009-04-10",4015.37,4133.47,3976.0,4133.47,71830],["2009-04-13",4330.3,4330.3,4290.93,4330.3,117280],["2009-04-14",4330.3,4487.76,4212.2,4330.3,33180],["2009-04-15",4172.83,4251.57,4133.47,4133.47,41360],["2009-04-16",4094.1,4172.83,3976.0,4015.37,134880],["2009-04-17",4212.2,4212.2,4133.47,4212.2,118040],["2009-04-20",4409.03,4409.03,4251.57,4330.3,143950],["2009-04-21",4133.47,4290.93,4133.47,4172.83,31820],["2009-04-22",4212.2,4290.93,4212.2,4290.93,76360],["2009-04-23",4290.93,4330.3,4251.57,4290.93,82610],["2009-04-24",4290.93,4330.3,4212.2,4212.2,91990],["2009-04-27",4372.66,4372.66,4292.43,4332.55,33090],["2009-04-28",4332.55,4412.78,4332.55,4412.78,22970],["2009-04-29",4493.01,4613.36,4452.9,4613.36,68120],["2009-05-04",4813.94,4813.94,4813.94,4813.94,10350],["2009-05-05",5054.64,5054.64,5054.64,5054.64,32460],["2009-05-06",4894.17,4974.41,4813.94,4854.06,50820],["2009-05-07",4813.94,5054.64,4813.94,4894.17,62380],["2009-05-08",4854.06,5014.52,4813.94,4813.94,55140],["2009-05-11",4934.29,4934.29,4813.94,4813.94,22900],["2009-05-12",4693.59,4813.94,4613.36,4813.94,13870],["2009-05-13",4813.94,4894.17,4533.13,4533.13,27060],["2009-05-14",4573.24,4693.59,4573.24,4693.59,10570],["2009-05-15",4813.94,4854.06,4733.71,4854.06,8530],["2009-05-18",4894.17,4974.41,4733.71,4733.71,33620],["2009-05-19",4894.17,4934.29,4733.71,4934.29,34510],["2009-05-20",4974.41,5134.87,4974.41,5134.87,30000],["2009-05-21",5054.64,5094.76,4894.17,4894.17,27600],["2009-05-22",4693.59,4813.94,4693.59,4733.71,28450],["2009-05-25",4813.94,4934.29,4813.94,4894.17,31600],["2009-05-26",5014.52,5014.52,4894.17,4894.17,54670],["2009-05-27",5054.64,5054.64,4934.29,5054.64,20090],["2009-05-28",4934.29,4974.41,4894.17,4894.17,103249],["2009-05-29",4894.17,4894.17,4813.94,4894.17,20960],["2009-06-01",4894.17,4974.41,4894.17,4974.41,32510],["2009-06-02",5174.99,5215.1,5094.76,5215.1,71000],["2009-06-03",5455.8,5455.8,5455.8,5455.8,55380],["2009-06-04",5696.5,5696.5,5656.38,5696.5,55180],["2009-06-05",5977.31,5977.31,5937.19,5977.31,76700],["2009-06-08",6258.12,6258.12,6218.01,6258.12,137370],["2009-06-09",6017.43,6218.01,5977.31,6017.43,31780],["2009-06-10",5816.85,5816.85,5736.61,5736.61,24080],["2009-06-11",5536.03,5977.31,5536.03,5776.73,39520],["2009-06-12",5776.73,5856.96,5576.15,5736.61,55250],["2009-06-15",5455.8,5536.03,5455.8,5455.8,72760],["2009-06-16",5215.1,5455.8,5215.1,5215.1,66920],["2009-06-17",5134.87,5295.34,5134.87,5255.22,18560],["2009-06-18",5375.57,5495.92,5295.34,5495.92,25010],["2009-06-19",5536.03,5576.15,5375.57,5375.57,13360],["2009-06-22",5335.45,5375.57,5255.22,5295.34,54660],["2009-06-23",5134.87,5134.87,5054.64,5054.64,49990],["2009-06-24",5054.64,5295.34,4894.17,4894.17,33740],["2009-06-25",5134.87,5134.87,5134.87,5134.87,18160],["2009-06-26",5174.99,5215.1,5134.87,5134.87,6230],["2009-06-29",5014.52,5054.64,4934.29,4934.29,29430],["2009-06-30",5054.64,5054.64,4813.94,4894.17,18830],["2009-07-01",4693.59,4894.17,4693.59,4733.71,18880],["2009-07-02",4854.06,4854.06,4533.13,4773.83,25690],["2009-07-03",4613.36,4693.59,4573.24,4693.59,17810],["2009-07-06",4773.83,4894.17,4653.48,4894.17,11870],["2009-07-07",4974.41,4974.41,4653.48,4974.41,64990],["2009-07-08",4813.94,4934.29,4813.94,4934.29,4550],["2009-07-09",4974.41,4974.41,4854.06,4974.41,40170],["2009-07-10",4974.41,4974.41,4854.06,4854.06,4720],["2009-07-13",4773.83,4773.83,4733.71,4773.83,12440],["2009-07-14",4854.06,4854.06,4653.48,4813.94,10420],["2009-07-15",4733.71,4934.29,4733.71,4813.94,8860],["2009-07-16",4894.17,4894.17,4733.71,4813.94,9350],["2009-07-17",4813.94,4813.94,4813.94,4813.94,2050],["2009-07-20",4613.36,4653.48,4613.36,4653.48,4390],["2009-07-21",4653.48,4733.71,4653.48,4733.71,5840],["2009-07-22",4854.06,4854.06,4813.94,4813.94,5960],["2009-07-23",4813.94,4934.29,4813.94,4934.29,22140],["2009-07-24",5174.99,5174.99,5134.87,5174.99,22930],["2009-07-27",5174.99,5215.1,4974.41,5054.64,13930],["2009-07-28",4854.06,4974.41,4813.94,4813.94,18540],["2009-07-29",4894.17,4894.17,4813.94,4813.94,20290],["2009-07-30",4813.94,4894.17,4813.94,4854.06,26270],["2009-07-31",4854.06,4894.17,4813.94,4854.06,15480],["2009-08-03",4854.06,4894.17,4813.94,4813.94,8970],["2009-08-04",4934.29,4934.29,4813.94,4894.17,8720],["2009-08-05",4894.17,4974.41,4854.06,4974.41,8480],["2009-08-06",5014.52,5014.52,4974.41,4974.41,15510],["2009-08-07",4974.41,4974.41,4934.29,4974.41,11720],["2009-08-10",4974.41,5134.87,4934.29,5054.64,27350],["2009-08-11",5174.99,5295.34,5134.87,5295.34,39790],["2009-08-12",5536.03,5536.03,5375.57,5415.68,27850],["2009-08-13",5455.8,5576.15,5415.68,5536.03,33200],["2009-08-14",5455.8,5536.03,5415.68,5415.68,29130],["2009-08-17",5536.03,5536.03,5415.68,5415.68,36790],["2009-08-18",5215.1,5415.68,5215.1,5295.34,8400],["2009-08-19",5335.45,5455.8,5335.45,5415.68,5100],["2009-08-20",5375.57,5536.03,5375.57,5536.03,19660],["2009-08-21",5536.03,5576.15,5495.92,5536.03,39510],["2009-08-24",5536.03,5536.03,5455.8,5495.92,5390],["2009-08-25",5295.34,5415.68,5295.34,5375.57,44430],["2009-08-26",5495.92,5576.15,5455.8,5495.92,31640],["2009-08-27",5415.68,5536.03,5415.68,5455.8,2580],["2009-08-28",5495.92,5495.92,5455.8,5495.92,16960],["2009-08-31",5536.03,5576.15,5495.92,5576.15,25280],["2009-09-01",5455.8,5495.92,5455.8,5455.8,8540],["2009-09-03",5455.8,5536.03,5255.22,5536.03,66940],["2009-09-04",5536.03,5536.03,5495.92,5536.03,27780],["2009-09-07",5455.8,5536.03,5415.68,5536.03,19410],["2009-09-08",5616.27,5656.38,5576.15,5616.27,9320],["2009-09-09",5656.38,5656.38,5536.03,5536.03,16940],["2009-09-10",5495.92,5495.92,5455.8,5495.92,4050],["2009-09-11",5536.03,5616.27,5536.03,5536.03,12440],["2009-09-14",5576.15,5696.5,5536.03,5616.27,33490],["2009-09-15",5616.27,5616.27,5536.03,5536.03,18520],["2009-09-16",5616.27,5776.73,5616.27,5776.73,42330],["2009-09-17",5776.73,5937.19,5656.38,5937.19,40840],["2009-09-18",6017.43,6057.54,5937.19,5977.31,36780],["2009-09-21",5977.31,6017.43,5856.96,5937.19,19160],["2009-09-22",5937.19,5937.19,5736.61,5816.85,13660],["2009-09-23",5816.85,5937.19,5816.85,5897.08,56200],["2009-09-24",5696.5,5937.19,5696.5,5937.19,22910],["2009-09-25",5937.19,6218.01,5856.96,6218.01,36000],["2009-09-28",6418.59,6498.82,6378.47,6498.82,44270],["2009-09-29",6819.75,6819.75,6659.29,6739.52,27680],["2009-09-30",6498.82,6498.82,6418.59,6418.59,25910],["2009-10-01",6218.01,6218.01,6097.66,6177.89,13720],["2009-10-02",6017.43,6017.43,5937.19,6017.43,31450],["2009-10-05",6137.78,6258.12,6017.43,6177.89,8720],["2009-10-06",6177.89,6298.24,6137.78,6298.24,33670],["2009-10-07",6298.24,6579.05,6298.24,6579.05,11670],["2009-10-08",6739.52,6739.52,6619.17,6659.29,5390],["2009-10-09",6739.52,6739.52,6659.29,6699.4,20050],["2009-10-12",6579.05,6699.4,6498.82,6699.4,14360],["2009-10-13",6699.4,6699.4,6378.47,6659.29,8620],["2009-10-14",6378.47,6739.52,6378.47,6659.29,17740],["2009-10-15",6779.63,6980.22,6779.63,6980.22,44880],["2009-10-16",6899.98,6899.98,6819.75,6899.98,6930],["2009-10-19",6659.29,6940.1,6659.29,6899.98,3750],["2009-10-20",7100.56,7100.56,6739.52,6739.52,3060],["2009-10-21",6739.52,6940.1,6739.52,6899.98,23770],["2009-10-22",6940.1,6940.1,6779.63,6940.1,12350],["2009-10-23",6940.1,6940.1,6739.52,6739.52,57440],["2009-10-26",6458.71,6819.75,6458.71,6538.94,42970],["2009-10-27",6579.05,6619.17,6538.94,6538.94,13990],["2009-10-28",6538.94,6579.05,6538.94,6538.94,16630],["2009-10-29",6418.59,6538.94,6378.47,6538.94,20310],["2009-10-30",6659.29,6659.29,6418.59,6418.59,17060],["2009-11-02",6418.59,6418.59,6177.89,6258.12,39330],["2009-11-03",6097.66,6498.82,6097.66,6338.36,31830],["2009-11-04",6338.36,6538.94,6338.36,6418.59,21110],["2009-11-05",6579.05,6579.05,6418.59,6579.05,9470],["2009-11-06",6498.82,6779.63,6498.82,6659.29,4450],["2009-11-09",6498.82,6579.05,6498.82,6579.05,8420],["2009-11-10",6498.82,6579.05,6498.82,6579.05,3500],["2009-11-11",6418.59,6739.52,6418.59,6739.52,10470],["2009-11-12",6739.52,6819.75,6739.52,6819.75,41720],["2009-11-13",6819.75,6819.75,6739.52,6779.63,900],["2009-11-16",6779.63,6779.63,6779.63,6779.63,0],["2009-11-17",6498.82,6779.63,6498.82,6498.82,730],["2009-11-18",6498.82,6739.52,6258.12,6739.52,12930],["2009-11-19",6739.52,6739.52,6739.52,6739.52,1050],["2009-11-20",6739.52,6739.52,6579.05,6579.05,3410],["2009-11-23",6579.05,6579.05,6458.71,6458.71,590],["2009-11-24",6418.59,6659.29,6258.12,6659.29,5500],["2009-11-25",6378.47,6739.52,6378.47,6659.29,13250],["2009-11-26",6418.59,6418.59,6338.36,6338.36,610],["2009-11-27",6097.66,6458.71,6097.66,6458.71,4600],["2009-11-30",6458.71,6498.82,6458.71,6498.82,630],["2009-12-01",6458.71,6659.29,6458.71,6659.29,1250],["2009-12-02",6699.4,6699.4,6378.47,6579.05,5680],["2009-12-03",6418.59,6418.59,6418.59,6418.59,10320],["2009-12-04",6258.12,6258.12,6258.12,6258.12,300],["2009-12-07",6097.66,6097.66,5977.31,5977.31,7510],["2009-12-08",5977.31,6097.66,5816.85,5816.85,7500],["2009-12-09",5536.03,5536.03,5536.03,5536.03,5900],["2009-12-10",5536.03,5536.03,5295.34,5295.34,23000],["2009-12-11",5375.57,5536.03,5335.45,5536.03,29310],["2009-12-14",5616.27,5616.27,5616.27,5616.27,3390],["2009-12-15",5696.5,5856.96,5696.5,5856.96,5700],["2009-12-16",5856.96,5856.96,5736.61,5776.73,8130],["2009-12-17",5736.61,5776.73,5696.5,5776.73,20840],["2009-12-18",5776.73,6057.54,5776.73,6057.54,6370],["2009-12-21",6298.24,6338.36,6017.43,6338.36,5850],["2009-12-22",6579.05,6619.17,6458.71,6498.82,13360],["2009-12-23",6498.82,6498.82,6498.82,6498.82,520],["2009-12-24",6418.59,6418.59,6418.59,6418.59,3010],["2009-12-25",6418.59,6418.59,6298.24,6418.59,7710],["2009-12-28",6418.59,6418.59,6097.66,6258.12,11090],["2009-12-29",6418.59,6458.71,5977.31,6458.71,22710],["2009-12-30",6458.71,6779.63,6458.71,6779.63,9960],["2009-12-31",6779.63,6779.63,6739.52,6779.63,15330],["2010-01-04",6859.87,6859.87,6739.52,6739.52,6260],["2010-01-05",6498.82,6699.4,6498.82,6498.82,2930],["2010-01-06",6619.17,6619.17,6258.12,6258.12,2780],["2010-01-07",6458.71,6458.71,6137.78,6137.78,1110],["2010-01-08",6177.89,6177.89,6137.78,6137.78,12010],["2010-01-11",6378.47,6378.47,6177.89,6177.89,420],["2010-01-12",6177.89,6177.89,6017.43,6017.43,4190],["2010-01-13",6097.66,6097.66,6017.43,6017.43,7800],["2010-01-14",6017.43,6177.89,6017.43,6177.89,1380],["2010-01-15",6137.78,6137.78,6137.78,6137.78,1200],["2010-01-18",6017.43,6017.43,6017.43,6017.43,2490],["2010-01-19",5856.96,6017.43,5776.73,5776.73,31170],["2010-01-20",5736.61,5856.96,5495.92,5495.92,32340],["2010-01-21",5495.92,5495.92,5295.34,5295.34,15380],["2010-01-22",5255.22,5295.34,5134.87,5134.87,13180],["2010-01-25",5375.57,5375.57,5215.1,5215.1,3850],["2010-01-26",5215.1,5455.8,5215.1,5375.57,38460],["2010-01-27",5375.57,5455.8,5295.34,5295.34,4810],["2010-01-28",5215.1,5455.8,5215.1,5295.34,6040],["2010-01-29",5134.87,5455.8,5134.87,5215.1,12640],["2010-02-01",5134.87,5215.1,5134.87,5134.87,7660],["2010-02-02",5134.87,5375.57,5134.87,5215.1,9190],["2010-02-03",5215.1,5455.8,5215.1,5455.8,19790],["2010-02-04",5656.38,5656.38,5536.03,5536.03,43490],["2010-02-05",5536.03,5656.38,5536.03,5536.03,21900],["2010-02-08",5576.15,5576.15,5295.34,5295.34,16090],["2010-02-09",5134.87,5255.22,5134.87,5134.87,32850],["2010-02-10",5174.99,5375.57,5174.99,5375.57,40310],["2010-02-11",5215.1,5455.8,5215.1,5455.8,21400],["2010-02-12",5375.57,5576.15,5375.57,5455.8,21390],["2010-02-22",5455.8,5576.15,5455.8,5536.03,25120],["2010-02-23",5536.03,5576.15,5536.03,5536.03,65620],["2010-02-24",5536.03,5576.15,5536.03,5536.03,24620],["2010-02-25",5536.03,5536.03,5495.92,5536.03,52400],["2010-02-26",5616.27,5616.27,5616.27,5616.27,150],["2010-03-01",5696.5,5696.5,5616.27,5616.27,2920],["2010-03-02",5616.27,5616.27,5455.8,5576.15,1570],["2010-03-03",5536.03,5616.27,5455.8,5616.27,360],["2010-03-04",5616.27,5656.38,5616.27,5656.38,10620],["2010-03-05",5616.27,5656.38,5616.27,5616.27,8150],["2010-03-08",5696.5,5696.5,5656.38,5656.38,2380],["2010-03-09",5696.5,5816.85,5656.38,5816.85,27900],["2010-03-10",5897.08,5897.08,5616.27,5616.27,6670],["2010-03-11",5816.85,5816.85,5455.8,5776.73,40110],["2010-03-12",5776.73,5776.73,5776.73,5776.73,1300],["2010-03-15",5696.5,5696.5,5696.5,5696.5,1690],["2010-03-16",5776.73,5776.73,5616.27,5616.27,1390],["2010-03-17",5696.5,5696.5,5696.5,5696.5,8800],["2010-03-18",5616.27,5696.5,5616.27,5696.5,11880],["2010-03-19",5696.5,5696.5,5696.5,5696.5,11000],["2010-03-22",5736.61,5736.61,5696.5,5736.61,2890],["2010-03-23",5736.61,6017.43,5736.61,6017.43,22990],["2010-03-24",6017.43,6017.43,5977.31,6017.43,3130],["2010-03-25",5816.85,6017.43,5816.85,6017.43,250],["2010-03-26",5856.96,5897.08,5856.96,5897.08,920],["2010-03-29",5897.08,5897.08,5776.73,5776.73,3670],["2010-03-30",5776.73,5776.73,5776.73,5776.73,700],["2010-03-31",5736.61,5736.61,5736.61,5736.61,2100],["2010-04-01",5776.73,5897.08,5736.61,5897.08,40100],["2010-04-02",5977.31,5977.31,5897.08,5937.19,19370],["2010-04-05",5937.19,5937.19,5897.08,5897.08,12390],["2010-04-06",5897.08,5937.19,5776.73,5776.73,11450],["2010-04-07",5776.73,5776.73,5776.73,5776.73,201560],["2010-04-08",6017.43,6017.43,5816.85,5816.85,116600],["2010-04-09",5736.61,5816.85,5656.38,5656.38,2580],["2010-04-12",5696.5,5696.5,5696.5,5696.5,101660],["2010-04-13",5616.27,5656.38,5495.92,5536.03,20030],["2010-04-14",5618.66,5618.66,5577.35,5618.66,3250],["2010-04-15",5577.35,5659.97,5577.35,5618.66,21200],["2010-04-16",5618.66,5618.66,5536.03,5536.03,16580],["2010-04-19",5536.03,5783.92,5536.03,5577.35,5010],["2010-04-20",5618.66,5659.97,5577.35,5659.97,2020],["2010-04-21",5659.97,5659.97,5577.35,5577.35,5800],["2010-04-22",5618.66,5618.66,5577.35,5577.35,5730],["2010-04-26",5618.66,5618.66,5577.35,5577.35,6310],["2010-04-27",5577.35,5618.66,5577.35,5618.66,8220],["2010-04-28",5577.35,5659.97,5577.35,5659.97,2610],["2010-04-29",5659.97,5659.97,5618.66,5659.97,27330],["2010-05-04",5783.92,5783.92,5659.97,5783.92,32860],["2010-05-05",5783.92,5783.92,5783.92,5783.92,38500],["2010-05-06",5742.6,5783.92,5701.29,5783.92,14310],["2010-05-07",5742.6,5742.6,5577.35,5577.35,28550],["2010-05-10",5618.66,5618.66,5618.66,5618.66,21170],["2010-05-11",5783.92,5783.92,5618.66,5618.66,1480],["2010-05-12",5618.66,5659.97,5536.03,5659.97,4480],["2010-05-13",5618.66,5618.66,5618.66,5618.66,1010],["2010-05-14",5618.66,5659.97,5618.66,5618.66,4580],["2010-05-17",5618.66,5618.66,5453.41,5494.72,4300],["2010-05-18",5577.35,5577.35,5577.35,5577.35,150],["2010-05-19",5577.35,5577.35,5370.78,5370.78,5150],["2010-05-20",5246.84,5453.41,5205.52,5453.41,1210],["2010-05-21",5288.15,5370.78,5288.15,5370.78,870],["2010-05-24",5370.78,5370.78,5370.78,5370.78,3000],["2010-05-25",5205.52,5205.52,5205.52,5205.52,4010],["2010-05-26",5329.46,5329.46,5329.46,5329.46,410],["2010-05-27",5288.15,5329.46,5288.15,5329.46,350],["2010-05-28",5453.41,5494.72,5453.41,5494.72,810],["2010-05-31",5536.03,5536.03,5453.41,5453.41,5200],["2010-06-01",5412.09,5412.09,5412.09,5412.09,1000],["2010-06-02",5577.35,5577.35,5577.35,5577.35,10],["2010-06-03",5412.09,5536.03,5412.09,5536.03,1020],["2010-06-04",5453.41,5659.97,5329.46,5329.46,1200],["2010-06-07",5205.52,5205.52,5205.52,5205.52,10],["2010-06-08",5205.52,5205.52,5205.52,5205.52,3860],["2010-06-09",5205.52,5205.52,5205.52,5205.52,1710],["2010-06-10",5205.52,5453.41,5205.52,5453.41,710],["2010-06-11",5618.66,5618.66,5618.66,5618.66,10],["2010-06-14",5618.66,5618.66,5370.78,5370.78,20],["2010-06-15",5329.46,5329.46,5205.52,5205.52,610],["2010-06-16",5246.84,5329.46,5246.84,5329.46,1030],["2010-06-17",5329.46,5329.46,5329.46,5329.46,0],["2010-06-18",5288.15,5288.15,5288.15,5288.15,100],["2010-06-21",5288.15,5288.15,5246.84,5288.15,1430],["2010-06-22",5288.15,5288.15,5288.15,5288.15,50],["2010-06-23",5246.84,5288.15,5205.52,5246.84,1560],["2010-06-24",5246.84,5246.84,5205.52,5246.84,4050],["2010-06-25",5205.52,5205.52,5205.52,5205.52,2440],["2010-06-28",5205.52,5205.52,5205.52,5205.52,100],["2010-06-29",5164.21,5164.21,5164.21,5164.21,1490],["2010-06-30",5122.9,5122.9,5081.58,5081.58,3410],["2010-07-01",5081.58,5081.58,5081.58,5081.58,4030],["2010-07-02",5081.58,5205.52,5081.58,5205.52,9590],["2010-07-05",5205.52,5329.46,5205.52,5329.46,1160],["2010-07-06",5288.15,5288.15,5288.15,5288.15,1000],["2010-07-07",5288.15,5288.15,5288.15,5288.15,300],["2010-07-08",5288.15,5288.15,5288.15,5288.15,0],["2010-07-09",5040.27,5040.27,5040.27,5040.27,500],["2010-07-12",5040.27,5040.27,5040.27,5040.27,0],["2010-07-13",5288.15,5288.15,5288.15,5288.15,350],["2010-07-14",5453.41,5453.41,5453.41,5453.41,50],["2010-07-15",5370.78,5453.41,5329.46,5453.41,2400],["2010-07-16",5453.41,5453.41,5453.41,5453.41,0],["2010-07-19",5288.15,5288.15,5205.52,5205.52,250],["2010-07-20",5246.84,5246.84,5246.84,5246.84,2000],["2010-07-21",5246.84,5246.84,5246.84,5246.84,100],["2010-07-22",5205.52,5246.84,5205.52,5246.84,800],["2010-07-23",5288.15,5288.15,5288.15,5288.15,10],["2010-07-26",5288.15,5288.15,5288.15,5288.15,0],["2010-07-27",5288.15,5288.15,5288.15,5288.15,400],["2010-07-28",5288.15,5288.15,5288.15,5288.15,17800],["2010-07-29",5122.9,5288.15,5122.9,5288.15,810],["2010-07-30",5288.15,5288.15,5288.15,5288.15,0],["2010-08-02",5288.15,5288.15,5288.15,5288.15,200],["2010-08-03",5205.52,5205.52,5205.52,5205.52,500],["2010-08-04",5122.9,5122.9,5122.9,5122.9,600],["2010-08-05",5122.9,5122.9,5122.9,5122.9,0],["2010-08-06",4875.01,5205.52,4875.01,5205.52,2220],["2010-08-09",5205.52,5205.52,4998.96,4998.96,490],["2010-08-10",4998.96,4998.96,4998.96,4998.96,0],["2010-08-11",5040.27,5040.27,4998.96,4998.96,310],["2010-08-12",5040.27,5040.27,4916.33,4916.33,17620],["2010-08-13",4916.33,4916.33,4875.01,4916.33,10480],["2010-08-16",4957.64,4998.96,4957.64,4957.64,11870],["2010-08-17",4957.64,4957.64,4957.64,4957.64,3290],["2010-08-18",4957.64,4957.64,4957.64,4957.64,7150],["2010-08-19",4957.64,4957.64,4957.64,4957.64,2390],["2010-08-20",4957.64,4957.64,4957.64,4957.64,5610],["2010-08-23",4875.01,4875.01,4875.01,4875.01,800],["2010-08-24",5081.58,5081.58,4668.45,4668.45,30],["2010-08-25",4792.39,4792.39,4792.39,4792.39,1000],["2010-08-26",4875.01,4875.01,4875.01,4875.01,100],["2010-08-27",4792.39,4792.39,4668.45,4668.45,3530],["2010-08-30",4875.01,4875.01,4875.01,4875.01,320],["2010-08-31",5081.58,5081.58,5081.58,5081.58,7410],["2010-09-01",5081.58,5081.58,4957.64,4957.64,2200],["2010-09-06",4957.64,4957.64,4957.64,4957.64,0],["2010-09-07",4957.64,4957.64,4751.07,4751.07,110],["2010-09-08",4792.39,4792.39,4709.76,4709.76,1400],["2010-09-09",4792.39,4792.39,4792.39,4792.39,7450],["2010-09-10",4792.39,4792.39,4792.39,4792.39,2000],["2010-09-13",4792.39,4792.39,4792.39,4792.39,1700],["2010-09-14",4792.39,4875.01,4792.39,4875.01,2990],["2010-09-15",4875.01,4875.01,4875.01,4875.01,0],["2010-09-16",4875.01,4875.01,4875.01,4875.01,0],["2010-09-17",4792.39,4875.01,4792.39,4875.01,6000],["2010-09-20",4751.07,4916.33,4668.45,4916.33,2060],["2010-09-21",4875.01,4875.01,4875.01,4875.01,200],["2010-09-22",4875.01,4875.01,4875.01,4875.01,0],["2010-09-23",4668.45,4833.7,4668.45,4833.7,3500],["2010-09-24",4833.7,4833.7,4709.76,4709.76,300],["2010-09-27",4585.82,4792.39,4585.82,4792.39,260],["2010-09-28",4792.39,4792.39,4792.39,4792.39,0],["2010-09-29",4585.82,4957.64,4585.82,4792.39,2050],["2010-09-30",4875.01,4875.01,4875.01,4875.01,2100],["2010-10-01",4875.01,4875.01,4875.01,4875.01,500],["2010-10-04",4875.01,4875.01,4875.01,4875.01,0],["2010-10-05",4998.96,4998.96,4998.96,4998.96,1730],["2010-10-06",4957.64,4957.64,4957.64,4957.64,900],["2010-10-07",4957.64,4957.64,4957.64,4957.64,0],["2010-10-08",4957.64,4957.64,4957.64,4957.64,0],["2010-10-11",4957.64,4957.64,4957.64,4957.64,0],["2010-10-12",4957.64,4957.64,4957.64,4957.64,0],["2010-10-13",4709.76,4709.76,4709.76,4709.76,220],["2010-10-14",4709.76,4709.76,4709.76,4709.76,170],["2010-10-15",4709.76,4709.76,4668.45,4709.76,670],["2010-10-18",4916.33,4916.33,4916.33,4916.33,660],["2010-10-19",4916.33,4916.33,4916.33,4916.33,0],["2010-10-20",4709.76,4833.7,4709.76,4833.7,3200],["2010-10-21",4627.13,4792.39,4627.13,4792.39,1030],["2010-10-22",4792.39,4792.39,4709.76,4709.76,1200],["2010-10-25",4709.76,4709.76,4709.76,4709.76,0],["2010-10-26",4627.13,4709.76,4544.5,4709.76,5090],["2010-10-27",4709.76,4709.76,4709.76,4709.76,0],["2010-10-28",4709.76,4709.76,4709.76,4709.76,10],["2010-10-29",4709.76,4709.76,4709.76,4709.76,100],["2010-11-01",4544.5,4544.5,4544.5,4544.5,500],["2010-11-02",4544.5,4544.5,4544.5,4544.5,70],["2010-11-03",4709.76,4709.76,4709.76,4709.76,100],["2010-11-04",4627.13,4709.76,4544.5,4709.76,1040],["2010-11-05",4709.76,4833.7,4709.76,4833.7,5180],["2010-11-08",4833.7,4833.7,4833.7,4833.7,10580],["2010-11-09",4875.01,4875.01,4875.01,4875.01,5000],["2010-11-10",4833.7,4833.7,4833.7,4833.7,500],["2010-11-11",4792.39,4792.39,4792.39,4792.39,2000],["2010-11-12",4792.39,4792.39,4792.39,4792.39,0],["2010-11-15",4792.39,4792.39,4792.39,4792.39,0],["2010-11-16",4792.39,4792.39,4792.39,4792.39,0],["2010-11-17",4792.39,4792.39,4792.39,4792.39,0],["2010-11-18",4792.39,4792.39,4792.39,4792.39,0],["2010-11-19",4792.39,4792.39,4792.39,4792.39,900],["2010-11-22",4709.76,4709.76,4709.76,4709.76,3400],["2010-11-23",4709.76,4709.76,4627.13,4709.76,27850],["2010-11-24",4627.13,4668.45,4627.13,4668.45,11000],["2010-11-25",4627.13,4627.13,4627.13,4627.13,11500],["2010-11-26",4792.39,4792.39,4751.07,4751.07,91900],["2010-11-29",4751.07,4751.07,4751.07,4751.07,3000],["2010-11-30",4751.07,4792.39,4751.07,4792.39,2200],["2010-12-01",4709.76,4916.33,4709.76,4916.33,5000],["2010-12-02",4957.64,4957.64,4957.64,4957.64,200],["2010-12-03",4957.64,4998.96,4916.33,4957.64,72270],["2010-12-06",4875.01,5040.27,4875.01,4957.64,80100],["2010-12-07",4957.64,4998.96,4957.64,4998.96,15160],["2010-12-08",5081.58,5081.58,4875.01,4916.33,69540],["2010-12-09",4957.64,4957.64,4916.33,4916.33,73000],["2010-12-10",4957.64,4998.96,4957.64,4957.64,17330],["2010-12-13",5205.52,5205.52,5081.58,5122.9,60620],["2010-12-14",5288.15,5288.15,5164.21,5205.52,6910],["2010-12-15",5329.46,5329.46,5288.15,5288.15,16310],["2010-12-16",5370.78,5370.78,5370.78,5370.78,3000],["2010-12-17",5370.78,5370.78,5122.9,5370.78,5910],["2010-12-20",5164.21,5164.21,5164.21,5164.21,1200],["2010-12-21",5122.9,5329.46,5122.9,5329.46,5420],["2010-12-22",5329.46,5329.46,5288.15,5329.46,16800],["2010-12-23",5081.58,5164.21,5081.58,5164.21,5500],["2010-12-24",4916.33,4916.33,4916.33,4916.33,1520],["2010-12-27",4916.33,4916.33,4916.33,4916.33,4030],["2010-12-28",4792.39,5122.9,4709.76,5122.9,12830],["2010-12-29",4936.61,5355.76,4936.61,5355.76,11000],["2010-12-30",5309.18,5542.04,5309.18,5542.04,10100],["2010-12-31",5495.47,5728.33,5495.47,5728.33,30500],["2011-01-04",5495.47,5495.47,5495.47,5495.47,100],["2011-01-05",5495.47,5495.47,5262.61,5262.61,3490],["2011-01-06",5262.61,5262.61,5216.04,5216.04,1640],["2011-01-07",5355.76,5355.76,5355.76,5355.76,10],["2011-01-10",5355.76,5355.76,5122.9,5122.9,720],["2011-01-11",5029.75,5122.9,4936.61,5122.9,1010],["2011-01-12",5029.75,5216.04,4936.61,5216.04,2020],["2011-01-13",5216.04,5216.04,5029.75,5216.04,190],["2011-01-14",4983.18,4983.18,4983.18,4983.18,13290],["2011-01-17",4983.18,4983.18,4983.18,4983.18,1050],["2011-01-18",4983.18,4983.18,4983.18,4983.18,580],["2011-01-19",4936.61,4983.18,4843.47,4936.61,1570],["2011-01-20",4936.61,4936.61,4843.47,4843.47,780],["2011-01-21",4843.47,4843.47,4796.89,4796.89,550],["2011-01-24",4796.89,4796.89,4796.89,4796.89,1500],["2011-01-25",4657.18,4750.32,4610.61,4610.61,1930],["2011-01-26",4796.89,4796.89,4796.89,4796.89,10],["2011-01-27",4890.04,4890.04,4890.04,4890.04,10],["2011-01-28",5029.75,5029.75,4647.86,4647.86,1170],["2011-02-08",4657.18,4657.18,4647.86,4647.86,700],["2011-02-09",4647.86,4703.75,4424.32,4424.32,1910],["2011-02-10",4470.89,4638.55,4470.89,4638.55,2460],["2011-02-11",4657.18,4657.18,4657.18,4657.18,950],["2011-02-14",4657.18,4657.18,4657.18,4657.18,2440],["2011-02-15",4629.24,4629.24,4629.24,4629.24,10],["2011-02-16",4629.24,4629.24,4629.24,4629.24,0],["2011-02-17",4480.21,4619.92,4470.89,4470.89,2480],["2011-02-18",4647.86,4657.18,4480.21,4564.03,55560],["2011-02-21",4470.89,4657.18,4470.89,4470.89,2520],["2011-02-22",4470.89,4470.89,4247.35,4247.35,3080],["2011-02-23",4247.35,4452.26,4247.35,4452.26,1020],["2011-02-24",4238.03,4377.75,4238.03,4377.75,130],["2011-02-25",4554.72,4554.72,4293.92,4554.72,520],["2011-02-28",4564.03,4564.03,4564.03,4564.03,300],["2011-03-01",4564.03,4564.03,4349.8,4564.03,1250],["2011-03-02",4349.8,4517.46,4349.8,4517.46,90],["2011-03-03",4303.23,4461.58,4303.23,4461.58,70],["2011-03-04",4461.58,4461.58,4461.58,4461.58,1750],["2011-03-07",4647.86,4647.86,4247.35,4610.61,620],["2011-03-08",4610.61,4610.61,4610.61,4610.61,0],["2011-03-09",4517.46,4517.46,4517.46,4517.46,400],["2011-03-10",4303.23,4470.89,4303.23,4470.89,1540],["2011-03-11",4265.98,4657.18,4265.98,4657.18,730],["2011-03-14",4424.32,4657.18,4424.32,4657.18,1310],["2011-03-15",4424.32,4647.86,4424.32,4647.86,20],["2011-03-16",4647.86,4647.86,4647.86,4647.86,0],["2011-03-17",4424.32,4424.32,4424.32,4424.32,450],["2011-03-18",4424.32,4619.92,4210.09,4377.75,6740],["2011-03-21",4582.66,4582.66,4172.83,4508.15,120],["2011-03-22",4331.18,4424.32,4331.18,4424.32,520],["2011-03-23",4377.75,4377.75,4284.6,4284.6,1700],["2011-03-24",4470.89,4470.89,4191.46,4452.26,520],["2011-03-25",4284.6,4284.6,4284.6,4284.6,20],["2011-03-28",4293.92,4293.92,4293.92,4293.92,30],["2011-03-29",4116.95,4321.86,4098.32,4098.32,3220],["2011-03-30",4098.32,4265.98,4098.32,4247.35,210],["2011-03-31",4368.43,4368.43,4368.43,4368.43,10],["2011-04-01",4368.43,4368.43,4368.43,4368.43,1100],["2011-04-04",4424.32,4424.32,4424.32,4424.32,300],["2011-04-05",4238.03,4321.86,4210.09,4321.86,50],["2011-04-06",4107.63,4107.63,4107.63,4107.63,360],["2011-04-07",4284.6,4284.6,4284.6,4284.6,10],["2011-04-08",4275.29,4275.29,4191.46,4191.46,780],["2011-04-13",4005.17,4284.6,4005.17,4284.6,1080],["2011-04-14",4182.15,4284.6,4182.15,4284.6,20],["2011-04-15",4098.32,4098.32,4098.32,4098.32,90],["2011-04-18",4191.46,4191.46,3912.03,3912.03,120],["2011-04-19",3716.43,3716.43,3716.43,3716.43,150],["2011-04-20",3716.43,3893.4,3539.46,3865.46,2570],["2011-04-21",3958.6,3958.6,3679.17,3949.29,920],["2011-04-22",4042.43,4042.43,3753.69,3753.69,270],["2011-04-25",3902.72,3902.72,3902.72,3902.72,10],["2011-04-26",3725.74,3818.89,3725.74,3725.74,60],["2011-04-27",3902.72,3902.72,3902.72,3902.72,40],["2011-04-28",3725.74,3725.74,3725.74,3725.74,500],["2011-04-29",3558.08,3809.57,3558.08,3669.86,1230],["2011-05-04",3586.03,3669.86,3586.03,3660.54,7450],["2011-05-05",3838.14,3838.14,3522.41,3798.68,8940],["2011-05-06",3798.68,3798.68,3798.68,3798.68,7300],["2011-05-09",3749.34,3808.54,3749.34,3808.54,4800],["2011-05-10",3798.68,3946.68,3798.68,3808.54,10240],["2011-05-11",3926.94,3926.94,3808.54,3926.94,1400],["2011-05-12",3936.81,3936.81,3848.01,3848.01,1300],["2011-05-13",3926.94,3926.94,3700.01,3700.01,27320],["2011-05-16",3660.54,3857.88,3660.54,3857.88,5160],["2011-05-17",3946.68,3946.68,3946.68,3946.68,2640],["2011-05-18",3946.68,3946.68,3848.01,3946.68,7470],["2011-05-19",3946.68,4045.34,3946.68,3946.68,6840],["2011-05-20",3946.68,4045.34,3946.68,3946.68,2770],["2011-05-23",4134.14,4134.14,3848.01,3946.68,8270],["2011-05-24",4094.68,4094.68,3759.21,3759.21,2190],["2011-05-25",3581.61,3946.68,3581.61,3946.68,750],["2011-05-26",4035.48,4035.48,3798.68,4035.48,3410],["2011-05-27",3946.68,3946.68,3897.34,3897.34,11500],["2011-05-30",3996.01,3996.01,3996.01,3996.01,10],["2011-05-31",3848.01,3946.68,3848.01,3946.68,620],["2011-06-01",3848.01,3946.68,3848.01,3946.68,200],["2011-06-02",3897.34,4045.34,3897.34,4045.34,730],["2011-06-03",4124.28,4124.28,3946.68,4045.34,11530],["2011-06-06",4045.34,4144.01,4045.34,4045.34,10160],["2011-06-07",4045.34,4094.68,4045.34,4094.68,44850],["2011-06-08",4094.68,4144.01,3946.68,4094.68,20540],["2011-06-09",4094.68,4144.01,4094.68,4144.01,15140],["2011-06-10",4144.01,4144.01,4144.01,4144.01,13310],["2011-06-13",4144.01,4144.01,4144.01,4144.01,13000],["2011-06-14",4074.94,4144.01,4074.94,4144.01,250],["2011-06-15",4144.01,4144.01,4144.01,4144.01,120],["2011-06-16",4144.01,4144.01,4144.01,4144.01,0],["2011-06-17",4144.01,4144.01,4144.01,4144.01,0],["2011-06-20",4144.01,4144.01,4144.01,4144.01,220],["2011-06-21",4144.01,4144.01,3946.68,3946.68,990],["2011-06-22",4144.01,4144.01,4144.01,4144.01,100010],["2011-06-23",4144.01,4144.01,4144.01,4144.01,0],["2011-06-24",4341.34,4341.34,4144.01,4144.01,90900],["2011-06-27",4144.01,4144.01,4144.01,4144.01,30],["2011-06-28",4144.01,4144.01,4144.01,4144.01,0],["2011-06-29",4144.01,4144.01,4144.01,4144.01,0],["2011-06-30",4193.34,4193.34,4045.34,4045.34,310],["2011-07-01",4045.34,4094.68,4045.34,4045.34,5500],["2011-07-04",3946.68,4144.01,3946.68,4144.01,250],["2011-07-05",4045.34,4144.01,4045.34,4144.01,15000],["2011-07-06",4144.01,4144.01,4144.01,4144.01,5000],["2011-07-07",4144.01,4144.01,4144.01,4144.01,190000],["2011-07-08",4144.01,4193.34,4144.01,4193.34,28460],["2011-07-11",4242.68,4242.68,4242.68,4242.68,500],["2011-07-12",4242.68,4440.01,4242.68,4440.01,172614],["2011-07-13",4440.01,4588.01,4440.01,4588.01,6430],["2011-07-14",4716.28,4736.01,4716.28,4736.01,60100],["2011-07-15",4736.01,4736.01,4736.01,4736.01,30],["2011-07-18",4736.01,4736.01,4736.01,4736.01,0],["2011-07-19",4548.54,4548.54,4548.54,4548.54,100],["2011-07-20",4321.61,4321.61,4321.61,4321.61,200],["2011-07-21",4242.68,4242.68,4114.41,4114.41,2380],["2011-07-22",4114.41,4301.88,4084.81,4084.81,15490],["2011-07-25",4282.14,4282.14,4045.34,4045.34,105060],["2011-07-26",4144.01,4144.01,4144.01,4144.01,10],["2011-07-27",4045.34,4341.34,4045.34,4341.34,155910],["2011-07-28",4430.14,4440.01,4430.14,4440.01,3000],["2011-07-29",4440.01,4440.01,4440.01,4440.01,0],["2011-08-01",4440.01,4538.68,4440.01,4538.68,4500],["2011-08-02",4311.74,4736.01,4311.74,4637.34,59930],["2011-08-03",4686.68,4824.81,4686.68,4824.81,90420],["2011-08-04",4824.81,4824.81,4824.81,4824.81,0],["2011-08-05",4824.81,4824.81,4824.81,4824.81,0],["2011-08-08",4824.81,4824.81,4824.81,4824.81,0],["2011-08-09",4824.81,4824.81,4824.81,4824.81,0],["2011-08-10",4824.81,4824.81,4824.81,4824.81,0],["2011-08-11",4824.81,4824.81,4824.81,4824.81,0],["2011-08-12",4588.01,4736.01,4588.01,4736.01,22000],["2011-08-15",4588.01,4588.01,4588.01,4588.01,200],["2011-08-16",4686.68,4686.68,4686.68,4686.68,590],["2011-08-17",4686.68,4686.68,4459.74,4459.74,1220],["2011-08-18",4676.81,4676.81,4676.81,4676.81,10],["2011-08-19",4676.81,4676.81,4676.81,4676.81,0],["2011-08-22",4834.68,4834.68,4834.68,4834.68,20],["2011-08-23",4686.68,4686.68,4686.68,4686.68,50],["2011-08-24",4459.74,4459.74,4459.74,4459.74,100],["2011-08-25",4637.34,4637.34,4637.34,4637.34,10],["2011-08-26",4410.41,4637.34,4410.41,4627.48,130],["2011-08-29",4588.01,4588.01,4588.01,4588.01,40],["2011-08-30",4588.01,4588.01,4588.01,4588.01,0],["2011-08-31",4588.01,4588.01,4588.01,4588.01,0],["2011-09-01",4588.01,4588.01,4588.01,4588.01,0],["2011-09-05",4588.01,4588.01,4588.01,4588.01,0],["2011-09-06",4726.14,4726.14,4489.34,4489.34,110],["2011-09-07",4489.34,4489.34,4489.34,4489.34,200],["2011-09-08",4489.34,4489.34,4440.01,4440.01,430],["2011-09-09",4578.14,4578.14,4578.14,4578.14,20],["2011-09-12",4686.68,4686.68,4637.34,4637.34,20],["2011-09-13",4736.01,4736.01,4726.14,4726.14,610],["2011-09-14",4499.21,4499.21,4499.21,4499.21,10],["2011-09-15",4647.21,4647.21,4647.21,4647.21,20],["2011-09-16",4647.21,4647.21,4647.21,4647.21,30],["2011-09-19",4440.01,4676.81,4440.01,4666.94,10010],["2011-09-20",4588.01,4834.68,4588.01,4834.68,7150],["2011-09-21",4637.34,4637.34,4597.88,4597.88,11550],["2011-09-22",4390.68,4597.88,4390.68,4597.88,1710],["2011-09-23",4390.68,4400.54,4390.68,4400.54,530],["2011-09-26",4400.54,4538.68,4390.68,4538.68,370],["2011-09-27",4341.34,4538.68,4341.34,4538.68,110],["2011-09-28",4489.34,4538.68,4489.34,4489.34,1110],["2011-09-29",4489.34,4489.34,4489.34,4489.34,600],["2011-09-30",4489.34,4489.34,4440.01,4440.01,5260],["2011-10-03",4420.28,4420.28,4420.28,4420.28,1000],["2011-10-04",4292.01,4538.68,4292.01,4538.68,470],["2011-10-05",4341.34,4489.34,4341.34,4489.34,350],["2011-10-06",4489.34,4489.34,4489.34,4489.34,0],["2011-10-07",4489.34,4489.34,4489.34,4489.34,0],["2011-10-10",4301.88,4538.68,4272.28,4538.68,450],["2011-10-11",4479.48,4489.34,4440.01,4489.34,8260],["2011-10-12",4440.01,4440.01,4440.01,4440.01,500],["2011-10-13",4440.01,4440.01,4440.01,4440.01,0],["2011-10-14",4440.01,4440.01,4440.01,4440.01,2400],["2011-10-17",4440.01,4440.01,4440.01,4440.01,10],["2011-10-18",4440.01,4440.01,4440.01,4440.01,5000],["2011-10-19",4440.01,4440.01,4440.01,4440.01,0],["2011-10-20",4440.01,4440.01,4440.01,4440.01,2420],["2011-10-21",4440.01,4440.01,4440.01,4440.01,1890],["2011-10-24",4390.68,4390.68,4390.68,4390.68,640],["2011-10-25",4390.68,4440.01,4390.68,4440.01,3010],["2011-10-26",4440.01,4440.01,4440.01,4440.01,6850],["2011-10-27",4252.54,4440.01,4252.54,4440.01,1150],["2011-10-28",4440.01,4440.01,4440.01,4440.01,2000],["2011-10-31",4440.01,4440.01,4440.01,4440.01,6210],["2011-11-01",4440.01,4440.01,4440.01,4440.01,600],["2011-11-02",4440.01,4440.01,4440.01,4440.01,10620],["2011-11-03",4440.01,4440.01,4440.01,4440.01,7000],["2011-11-04",4440.01,4440.01,4440.01,4440.01,3920],["2011-11-07",4440.01,4657.08,4440.01,4657.08,2800],["2011-11-08",4854.41,4854.41,4854.41,4854.41,100],["2011-11-09",4854.41,4854.41,4854.41,4854.41,870],["2011-11-10",4854.41,4854.41,4854.41,4854.41,0],["2011-11-11",4854.41,4854.41,4854.41,4854.41,0],["2011-11-14",4854.41,4854.41,4854.41,4854.41,0],["2011-11-15",4854.41,4854.41,4854.41,4854.41,0],["2011-11-16",4854.41,4854.41,4854.41,4854.41,0],["2011-11-17",4617.61,4617.61,4617.61,4617.61,50],["2011-11-18",4617.61,4617.61,4617.61,4617.61,0],["2011-11-21",4617.61,4617.61,4617.61,4617.61,0],["2011-11-22",4617.61,4617.61,4617.61,4617.61,0],["2011-11-23",4390.68,4390.68,4390.68,4390.68,510],["2011-11-24",4173.61,4173.61,4173.61,4173.61,160],["2011-11-25",3996.01,4173.61,3966.41,4144.01,1120],["2011-11-28",3946.68,4144.01,3936.81,4144.01,760],["2011-11-29",3936.81,3946.68,3936.81,3936.81,3650],["2011-11-30",3936.81,4124.28,3749.34,3749.34,360],["2011-12-01",3936.81,3936.81,3561.88,3561.88,1910],["2011-12-02",3384.27,3502.68,3384.27,3384.27,20720],["2011-12-05",3552.01,3552.01,3216.54,3552.01,10940],["2011-12-06",3552.01,3601.34,3552.01,3601.34,500],["2011-12-07",3601.34,3601.34,3453.34,3601.34,2740],["2011-12-08",3601.34,3601.34,3473.08,3601.34,2040],["2011-12-09",3552.01,3552.01,3453.34,3473.08,3320],["2011-12-12",3482.94,3502.68,3404.01,3502.68,9240],["2011-12-13",3552.01,3552.01,3532.28,3542.14,2390],["2011-12-14",3601.34,3601.34,3502.68,3552.01,10540],["2011-12-15",3463.21,3601.34,3463.21,3601.34,6760],["2011-12-16",3552.01,3601.34,3453.34,3601.34,9710],["2011-12-19",3571.74,3601.34,3502.68,3581.61,10960],["2011-12-20",3601.34,3601.34,3581.61,3581.61,11200],["2011-12-21",3552.01,3591.48,3552.01,3581.61,4100],["2011-12-22",3552.01,3759.21,3552.01,3759.21,13230],["2011-12-23",3749.34,3788.81,3749.34,3788.81,2610],["2011-12-26",3749.34,3808.54,3749.34,3808.54,10760],["2011-12-27",3808.54,3808.54,3749.34,3808.54,12510],["2011-12-28",3808.54,3838.14,3808.54,3828.28,1810],["2011-12-29",3640.81,3640.81,3640.81,3640.81,7210],["2011-12-30",3463.21,3818.41,3463.21,3818.41,20180],["2012-01-03",3848.01,4005.88,3848.01,4005.88,20],["2012-01-04",4045.34,4193.34,3996.01,4193.34,5010],["2012-01-05",4193.34,4193.34,4193.34,4193.34,1020],["2012-01-06",4183.48,4183.48,4144.01,4144.01,3000],["2012-01-09",3946.68,4144.01,3946.68,4144.01,2120],["2012-01-10",4134.14,4134.14,4134.14,4134.14,12000],["2012-01-11",4134.14,4134.14,3946.68,3946.68,10500],["2012-01-12",3749.34,3749.34,3749.34,3749.34,4800],["2012-01-13",3936.81,3936.81,3936.81,3936.81,10],["2012-01-16",4124.28,4124.28,4124.28,4124.28,10],["2012-01-17",4124.28,4124.28,4124.28,4124.28,0],["2012-01-18",4124.28,4242.68,4124.28,4144.01,38630],["2012-01-19",4144.01,4144.01,4144.01,4144.01,41000],["2012-01-20",4144.01,4144.01,4094.68,4094.68,21420],["2012-01-30",4292.01,4292.01,4292.01,4292.01,10],["2012-01-31",4193.34,4193.34,4094.68,4173.61,35770],["2012-02-01",4242.68,4242.68,4242.68,4242.68,1340],["2012-02-02",4242.68,4242.68,4242.68,4242.68,3010],["2012-02-03",4242.68,4242.68,4242.68,4242.68,1300],["2012-02-06",4242.68,4242.68,4242.68,4242.68,1300],["2012-02-07",4144.01,4242.68,4144.01,4242.68,2500],["2012-02-08",4144.01,4262.41,4144.01,4262.41,3510],["2012-02-09",4144.01,4292.01,4144.01,4292.01,6000],["2012-02-10",4144.01,4282.14,4144.01,4242.68,5560],["2012-02-13",4065.08,4242.68,4045.34,4242.68,8800],["2012-02-14",4193.34,4193.34,4163.74,4163.74,1650],["2012-02-15",4163.74,4163.74,3956.54,3956.54,63760],["2012-02-16",3956.54,4144.01,3956.54,4144.01,970],["2012-02-17",4144.01,4144.01,3936.81,4045.34,57280],["2012-02-20",4134.14,4134.14,3946.68,4134.14,16540],["2012-02-21",4144.01,4144.01,4144.01,4144.01,7050],["2012-02-22",4144.01,4144.01,4134.14,4144.01,10720],["2012-02-23",3996.01,4124.28,3946.68,4124.28,6100],["2012-02-24",4311.74,4311.74,4153.88,4153.88,4770],["2012-02-27",4252.54,4252.54,4144.01,4144.01,2560],["2012-02-28",4045.34,4094.68,3946.68,4035.48,4930],["2012-02-29",4035.48,4035.48,3946.68,4035.48,5750],["2012-03-01",3946.68,3996.01,3946.68,3996.01,5390],["2012-03-02",3996.01,4045.34,3986.14,3986.14,4100],["2012-03-05",3986.14,4035.48,3986.14,4025.61,21300],["2012-03-06",3996.01,4025.61,3996.01,4025.61,570],["2012-03-07",4025.61,4045.34,3917.08,4045.34,2530],["2012-03-08",4045.34,4045.34,4045.34,4045.34,0],["2012-03-09",3946.68,4015.74,3897.34,3996.01,3960],["2012-03-12",3808.54,3996.01,3808.54,3996.01,5400],["2012-03-13",3848.01,3966.41,3848.01,3857.88,940],["2012-03-14",3946.68,3946.68,3946.68,3946.68,230],["2012-03-15",3788.81,3946.68,3788.81,3946.68,1000],["2012-03-16",3936.81,3946.68,3808.54,3946.68,270],["2012-03-19",3897.34,3897.34,3848.01,3848.01,5550],["2012-03-20",3769.08,3778.94,3749.34,3778.94,44820],["2012-03-21",3838.14,3848.01,3778.94,3778.94,12870],["2012-03-22",3818.41,3818.41,3778.94,3778.94,2660],["2012-03-23",3966.41,3966.41,3778.94,3778.94,12130],["2012-03-26",3778.94,3778.94,3739.48,3778.94,7510],["2012-03-27",3749.34,3749.34,3650.68,3749.34,21670],["2012-03-28",3650.68,3749.34,3650.68,3749.34,9570],["2012-03-29",3778.94,3778.94,3749.34,3749.34,2050],["2012-03-30",3749.34,3749.34,3700.01,3739.48,1050],["2012-04-03",3739.48,3739.48,3581.61,3700.01,9450],["2012-04-04",3778.94,3778.94,3650.68,3700.01,23460],["2012-04-05",3749.34,3749.34,3621.08,3700.01,2810],["2012-04-06",3749.34,3749.34,3601.34,3680.28,12260],["2012-04-09",3650.68,3719.74,3650.68,3719.74,8950],["2012-04-10",3660.54,3749.34,3650.68,3749.34,7260],["2012-04-11",3660.54,3749.34,3650.68,3749.34,22580],["2012-04-12",3650.68,3749.34,3650.68,3729.61,18380],["2012-04-13",3739.48,3739.48,3640.81,3640.81,110030],["2012-04-16",3749.34,3818.41,3601.34,3818.41,21440],["2012-04-17",3818.41,3946.68,3818.41,3828.28,46110],["2012-04-18",3917.08,3917.08,3700.01,3700.01,59800],["2012-04-19",3818.41,3877.61,3778.94,3867.74,13670],["2012-04-20",3838.14,3867.74,3818.41,3867.74,17550],["2012-04-23",3887.48,3887.48,3867.74,3887.48,12780],["2012-04-24",3887.48,3887.48,3798.68,3857.88,19900],["2012-04-25",3857.88,3962.43,3857.88,3962.43,9050],["2012-04-26",3920.61,3962.43,3878.79,3962.43,15700],["2012-04-27",3931.06,3951.97,3931.06,3951.97,10740],["2012-05-02",3889.24,3889.24,3868.33,3868.33,5080],["2012-05-03",3899.7,3899.7,3889.24,3889.24,890],["2012-05-04",3868.33,3889.24,3826.51,3878.79,19730],["2012-05-07",3868.33,3910.15,3868.33,3910.15,14720],["2012-05-08",3889.24,3951.97,3889.24,3920.61,15560],["2012-05-09",3951.97,4066.97,3951.97,3962.43,10280],["2012-05-10",3972.88,3972.88,3889.24,3962.43,18190],["2012-05-11",3868.33,3951.97,3868.33,3941.52,4650],["2012-05-14",3941.52,3941.52,3857.88,3857.88,3830],["2012-05-15",3680.14,3868.33,3680.14,3868.33,7820],["2012-05-16",3763.78,3868.33,3763.78,3774.24,5840],["2012-05-17",3763.78,3868.33,3763.78,3784.69,3560],["2012-05-18",3784.69,3784.69,3753.33,3753.33,15260],["2012-05-21",3732.42,3805.6,3732.42,3774.24,1990],["2012-05-22",3868.33,3868.33,3805.6,3816.06,8230],["2012-05-23",3816.06,3899.7,3805.6,3857.88,6330],["2012-05-24",3847.42,3899.7,3836.97,3868.33,1750],["2012-05-25",3805.6,3951.97,3805.6,3816.06,4250],["2012-05-28",3910.15,3910.15,3910.15,3910.15,30],["2012-05-29",3910.15,4077.43,3721.96,3721.96,500],["2012-05-30",3899.7,3899.7,3889.24,3899.7,3620],["2012-05-31",3847.42,3972.88,3847.42,3857.88,11130],["2012-06-01",3920.61,3972.88,3868.33,3972.88,3810],["2012-06-04",3868.33,3972.88,3857.88,3972.88,4540],["2012-06-05",3920.61,4077.43,3920.61,3972.88,10380],["2012-06-06",3972.88,4066.97,3972.88,4066.97,15640],["2012-06-07",4077.43,4129.7,3931.06,3931.06,23110],["2012-06-08",4098.34,4098.34,3962.43,4077.43,12150],["2012-06-11",4108.79,4161.07,4108.79,4161.07,20],["2012-06-12",4077.43,4181.98,3962.43,3962.43,2270],["2012-06-13",4056.52,4056.52,3920.61,3920.61,5940],["2012-06-14",4077.43,4077.43,3920.61,3951.97,5950],["2012-06-15",3983.34,3983.34,3972.88,3972.88,630],["2012-06-18",4035.61,4066.97,3951.97,4004.25,3060],["2012-06-19",4014.7,4077.43,4004.25,4004.25,1120],["2012-06-20",4014.7,4035.61,4014.7,4035.61,9690],["2012-06-21",4004.25,4066.97,3836.97,3972.88,10210],["2012-06-22",4025.16,4025.16,4014.7,4014.7,24210],["2012-06-25",4025.16,4046.07,4025.16,4046.07,3100],["2012-06-26",4046.07,4066.97,3889.24,4066.97,7050],["2012-06-27",4025.16,4066.97,4014.7,4056.52,5000],["2012-06-28",4077.43,4077.43,3993.79,4066.97,4300],["2012-06-29",3920.61,4077.43,3920.61,4077.43,4010],["2012-07-02",4056.52,4066.97,4056.52,4066.97,1980],["2012-07-03",3920.61,4025.16,3920.61,4004.25,7560],["2012-07-04",4046.07,4077.43,4014.7,4014.7,5710],["2012-07-05",4046.07,4077.43,4004.25,4014.7,7000],["2012-07-06",4046.07,4046.07,4046.07,4046.07,5000],["2012-07-09",4077.43,4077.43,3972.88,4066.97,11190],["2012-07-10",4056.52,4066.97,3972.88,4066.97,10980],["2012-07-11",4077.43,4077.43,4077.43,4077.43,4600],["2012-07-12",4077.43,4077.43,4077.43,4077.43,14000],["2012-07-13",4077.43,4181.98,4077.43,4077.43,6310],["2012-07-16",3983.34,4108.79,3983.34,4108.79,5100],["2012-07-17",4108.79,4108.79,4108.79,4108.79,4100],["2012-07-18",4077.43,4077.43,4077.43,4077.43,7640],["2012-07-19",4077.43,4077.43,4077.43,4077.43,1000],["2012-07-20",4077.43,4077.43,4077.43,4077.43,0],["2012-07-23",4077.43,4077.43,4077.43,4077.43,1000],["2012-07-24",4077.43,4077.43,4077.43,4077.43,1510],["2012-07-25",4077.43,4077.43,4077.43,4077.43,0],["2012-07-26",4025.16,4066.97,3972.88,3972.88,2500],["2012-07-27",4077.43,4077.43,4077.43,4077.43,10],["2012-07-30",4077.43,4077.43,4077.43,4077.43,0],["2012-07-31",3972.88,4046.07,3972.88,4046.07,20],["2012-08-01",4046.07,4077.43,4046.07,4077.43,1200],["2012-08-02",4077.43,4077.43,4077.43,4077.43,0],["2012-08-03",3972.88,3972.88,3972.88,3972.88,740],["2012-08-06",3972.88,4066.97,3972.88,4066.97,3210],["2012-08-07",4066.97,4066.97,4066.97,4066.97,0],["2012-08-08",4066.97,4171.52,4025.16,4171.52,47700],["2012-08-09",3983.34,4171.52,3983.34,4171.52,1100],["2012-08-10",4161.07,4161.07,4004.25,4004.25,1950],["2012-08-13",4004.25,4171.52,4004.25,4161.07,640],["2012-08-14",4077.43,4077.43,4077.43,4077.43,250],["2012-08-15",4077.43,4077.43,4077.43,4077.43,50],["2012-08-16",3972.88,4077.43,3972.88,4077.43,1120],["2012-08-17",4077.43,4077.43,4077.43,4077.43,2000],["2012-08-20",4129.7,4129.7,4077.43,4077.43,10600],["2012-08-21",3931.06,4213.34,3931.06,4213.34,370],["2012-08-22",4213.34,4213.34,4161.07,4161.07,160],["2012-08-23",4161.07,4161.07,3972.88,4077.43,160],["2012-08-24",4181.98,4181.98,4181.98,4181.98,10],["2012-08-27",4129.7,4129.7,3972.88,3972.88,13850],["2012-08-28",3972.88,3972.88,3962.43,3962.43,62310],["2012-08-29",3972.88,3972.88,3972.88,3972.88,400],["2012-08-30",3972.88,3972.88,3972.88,3972.88,20300],["2012-08-31",4025.16,4025.16,3972.88,3972.88,3150],["2012-09-04",3972.88,3972.88,3774.24,3972.88,4910],["2012-09-05",3972.88,3972.88,3816.06,3972.88,4430],["2012-09-06",3972.88,3972.88,3972.88,3972.88,0],["2012-09-07",4025.16,4025.16,3816.06,3972.88,2880],["2012-09-10",3784.69,3972.88,3774.24,3972.88,1610],["2012-09-11",3920.61,3920.61,3920.61,3920.61,7900],["2012-09-12",3920.61,3920.61,3920.61,3920.61,0],["2012-09-13",4077.43,4108.79,3972.88,4108.79,21940],["2012-09-14",4307.44,4307.44,4140.16,4181.98,15010],["2012-09-17",4171.52,4181.98,4171.52,4171.52,18500],["2012-09-18",4087.88,4087.88,4066.97,4066.97,13290],["2012-09-19",3972.88,4066.97,3972.88,4066.97,6760],["2012-09-20",3972.88,4077.43,3972.88,4056.52,23480],["2012-09-21",4056.52,4056.52,4056.52,4056.52,0],["2012-09-24",4004.25,4004.25,3993.79,3993.79,640],["2012-09-25",4014.7,4014.7,3920.61,3920.61,4040],["2012-09-26",4077.43,4077.43,3972.88,3972.88,1010],["2012-09-27",4066.97,4066.97,4066.97,4066.97,500],["2012-09-28",3972.88,4181.98,3972.88,4181.98,13850],["2012-10-01",4181.98,4181.98,4181.98,4181.98,722942],["2012-10-02",4004.25,4181.98,3993.79,4181.98,400],["2012-10-03",4181.98,4181.98,4181.98,4181.98,0],["2012-10-04",4181.98,4181.98,4181.98,4181.98,0],["2012-10-05",4181.98,4181.98,4181.98,4181.98,0],["2012-10-08",4181.98,4391.08,3972.88,4391.08,140],["2012-10-09",4338.8,4338.8,4338.8,4338.8,10],["2012-10-10",4286.53,4391.08,4286.53,4391.08,90],["2012-10-11",4380.62,4380.62,4338.8,4380.62,500200],["2012-10-12",4391.08,4495.63,4380.62,4380.62,3360],["2012-10-15",4370.17,4370.17,4234.25,4359.71,900],["2012-10-16",4499.65,4558.86,4499.65,4558.86,160],["2012-10-17",4393.08,4499.65,4381.24,4499.65,660],["2012-10-18",4381.24,4381.24,4381.24,4381.24,60],["2012-10-19",4499.65,4499.65,4381.24,4381.24,510],["2012-10-22",4499.65,4499.65,4499.65,4499.65,10],["2012-10-23",4499.65,4499.65,4499.65,4499.65,0],["2012-10-24",4677.27,4677.27,4677.27,4677.27,10],["2012-10-25",4452.29,4499.65,4452.29,4499.65,260],["2012-10-26",4499.65,4499.65,4499.65,4499.65,0],["2012-10-29",4499.65,4499.65,4499.65,4499.65,10],["2012-10-30",4499.65,4499.65,4499.65,4499.65,0],["2012-10-31",4381.24,4381.24,4322.04,4381.24,380],["2012-11-01",4203.63,4594.38,4203.63,4594.38,210],["2012-11-02",4369.4,4369.4,4369.4,4369.4,220],["2012-11-05",4262.83,4262.83,4262.83,4262.83,140],["2012-11-06",4227.31,4262.83,4227.31,4262.83,720],["2012-11-07",4369.4,4369.4,4369.4,4369.4,10],["2012-11-08",4262.83,4428.61,4262.83,4428.61,210],["2012-11-09",4322.04,4322.04,4262.83,4262.83,1840],["2012-11-12",4262.83,4262.83,4144.42,4262.83,900],["2012-11-13",4250.99,4250.99,4239.15,4239.15,240],["2012-11-14",4262.83,4262.83,4262.83,4262.83,500],["2012-11-15",4369.4,4369.4,4262.83,4262.83,560],["2012-11-16",4322.04,4322.04,4322.04,4322.04,10],["2012-11-19",4203.63,4203.63,4203.63,4203.63,500],["2012-11-20",4404.93,4404.93,4037.85,4168.1,340],["2012-11-21",4262.83,4262.83,4262.83,4262.83,60],["2012-11-22",4144.42,4322.04,4144.42,4239.15,2070],["2012-11-23",4322.04,4322.04,4144.42,4203.63,1370],["2012-11-26",4144.42,4262.83,4144.42,4262.83,880],["2012-11-27",4191.78,4191.78,4191.78,4191.78,22702],["2012-11-28",4239.15,4239.15,4239.15,4239.15,20],["2012-11-29",4440.45,4440.45,4144.42,4144.42,450],["2012-11-30",4250.99,4250.99,4250.99,4250.99,10],["2012-12-03",4168.1,4262.83,4168.1,4262.83,270],["2012-12-04",4262.83,4262.83,4239.15,4239.15,240],["2012-12-05",4168.1,4262.83,4168.1,4203.63,440],["2012-12-06",4144.42,4191.78,4144.42,4156.26,4670],["2012-12-07",4108.9,4168.1,4108.9,4144.42,3300],["2012-12-10",4156.26,4168.1,4144.42,4168.1,7050],["2012-12-11",4120.74,4120.74,4120.74,4120.74,1300],["2012-12-12",4144.42,4168.1,4144.42,4168.1,2270],["2012-12-13",4203.63,4203.63,4144.42,4144.42,2020],["2012-12-14",4144.42,4144.42,4144.42,4144.42,0],["2012-12-17",4168.1,4179.94,4144.42,4144.42,3640],["2012-12-18",4144.42,4168.1,4085.21,4085.21,5840],["2012-12-19",4097.05,4097.05,4097.05,4097.05,1250],["2012-12-20",4144.42,4144.42,4144.42,4144.42,3000],["2012-12-21",4144.42,4144.42,4120.74,4120.74,24580],["2012-12-24",4120.74,4120.74,4120.74,4120.74,400],["2012-12-25",4120.74,4132.58,4120.74,4132.58,2770],["2012-12-26",4262.83,4262.83,4262.83,4262.83,5000],["2012-12-27",4144.42,4179.94,4144.42,4179.94,1600],["2012-12-28",4144.42,4179.94,4144.42,4179.94,3300],["2013-01-02",4144.42,4144.42,4144.42,4144.42,5090],["2013-01-03",4144.42,4144.42,4132.58,4144.42,1670],["2013-01-04",4144.42,4144.42,4144.42,4144.42,2000],["2013-01-07",4144.42,4144.42,4085.21,4144.42,3180],["2013-01-08",4132.58,4132.58,4085.21,4132.58,9850],["2013-01-09",4132.58,4333.88,4132.58,4262.83,52790],["2013-01-10",4144.42,4250.99,4144.42,4168.1,13460],["2013-01-11",4061.53,4250.99,4061.53,4144.42,28650],["2013-01-14",4085.21,4144.42,4085.21,4144.42,1150],["2013-01-15",4097.05,4108.9,4085.21,4108.9,14040],["2013-01-16",4108.9,4108.9,4026.01,4108.9,7200],["2013-01-17",4108.9,4108.9,4026.01,4085.21,23000],["2013-01-18",4037.85,4037.85,4026.01,4026.01,2000],["2013-01-21",4085.21,4085.21,4002.32,4085.21,56970],["2013-01-22",4144.42,4144.42,4026.01,4037.85,12940],["2013-01-23",4026.01,4085.21,4014.17,4085.21,11950],["2013-01-24",4085.21,4179.94,4085.21,4179.94,8100],["2013-01-25",4203.63,4203.63,4132.58,4156.26,11360],["2013-01-28",4156.26,4191.78,3919.44,4144.42,27970],["2013-01-29",4144.42,4144.42,3860.23,4085.21,11470],["2013-01-30",4132.58,4132.58,3943.12,4085.21,52050],["2013-01-31",4085.21,4085.21,3848.39,4026.01,4350],["2013-02-01",4026.01,4085.21,4026.01,4085.21,131210],["2013-02-04",4191.78,4191.78,4191.78,4191.78,68480],["2013-02-05",4144.42,4144.42,3931.28,4132.58,540],["2013-02-06",4179.94,4179.94,4132.58,4132.58,380],["2013-02-07",4191.78,4191.78,3883.91,4120.74,2670],["2013-02-08",3978.64,3978.64,3978.64,3978.64,10],["2013-02-18",4250.99,4250.99,3978.64,4144.42,4360],["2013-02-19",4085.21,4085.21,4037.85,4037.85,40220],["2013-02-20",4144.42,4144.42,4049.69,4120.74,238240],["2013-02-21",4085.21,4108.9,4026.01,4026.01,24080],["2013-02-22",4132.58,4132.58,3990.48,4085.21,51970],["2013-02-25",4026.01,4073.37,4026.01,4026.01,980],["2013-02-26",4132.58,4144.42,4026.01,4026.01,104120],["2013-02-27",4037.85,4049.69,4026.01,4037.85,15960],["2013-02-28",4203.63,4203.63,4085.21,4132.58,1260],["2013-03-01",4132.58,4132.58,4026.01,4037.85,1220],["2013-03-04",4085.21,4085.21,4085.21,4085.21,10],["2013-03-05",4026.01,4026.01,4026.01,4026.01,104022],["2013-03-06",4026.01,4026.01,4014.17,4026.01,2050],["2013-03-07",4026.01,4026.01,4026.01,4026.01,500],["2013-03-08",4026.01,4026.01,4026.01,4026.01,500],["2013-03-11",4026.01,4026.01,4026.01,4026.01,100],["2013-03-12",4026.01,4026.01,3954.96,3966.8,2600],["2013-03-13",4026.01,4026.01,3919.44,4026.01,2350],["2013-03-14",3966.8,4026.01,3954.96,4026.01,6560],["2013-03-15",3943.12,4002.32,3919.44,4002.32,8010],["2013-03-18",4014.17,4014.17,4014.17,4014.17,20010],["2013-03-19",4014.17,4014.17,3907.6,4014.17,5900],["2013-03-20",4026.01,4286.51,4026.01,4286.51,106780],["2013-03-21",4547.02,4582.54,4547.02,4582.54,242830],["2013-03-22",4843.05,4843.05,4274.67,4381.24,39600],["2013-03-25",4381.24,4381.24,4191.78,4369.4,16500],["2013-03-26",4274.67,4274.67,4097.05,4250.99,43790],["2013-03-27",4262.83,4381.24,4227.31,4262.83,73110],["2013-03-28",4262.83,4262.83,4085.21,4144.42,17240],["2013-03-29",4085.21,4144.42,4026.01,4049.69,11880],["2013-04-01",4049.69,4120.74,3954.96,4108.9,36860],["2013-04-02",4108.9,4108.9,4026.01,4037.85,63240],["2013-04-03",4037.85,4073.37,4026.01,4026.01,5110],["2013-04-04",3990.48,4026.01,3907.6,3907.6,98860],["2013-04-05",4049.69,4049.69,3919.44,3919.44,28450],["2013-04-08",4120.74,4120.74,3943.12,4026.01,5870],["2013-04-09",4026.01,4026.01,3966.8,4026.01,22720],["2013-04-10",4085.21,4085.21,3966.8,3990.48,15270],["2013-04-11",4002.32,4002.32,3883.91,3907.6,18400],["2013-04-12",3860.23,3931.28,3836.55,3895.75,21340],["2013-04-15",3860.23,3883.91,3824.71,3883.91,27770],["2013-04-16",3907.6,3907.6,3789.18,3789.18,20250],["2013-04-17",3895.75,3895.75,3789.18,3872.07,11120],["2013-04-18",3895.75,3895.75,3765.5,3765.5,27280],["2013-04-22",3883.91,3883.91,3670.77,3765.5,18670],["2013-04-23",3789.18,3789.18,3729.98,3729.98,1980],["2013-04-24",3836.55,3836.55,3789.18,3789.18,50],["2013-04-25",3789.18,3789.18,3528.68,3670.77,7350],["2013-04-26",3777.34,3777.34,3777.34,3777.34,20],["2013-05-02",3741.82,3753.66,3670.77,3670.77,5380],["2013-05-03",3789.18,3789.18,3670.77,3682.61,18180],["2013-05-06",3848.39,3848.39,3729.98,3765.5,4570],["2013-05-07",3753.66,3753.66,3753.66,3753.66,90],["2013-05-08",3765.5,3777.34,3765.5,3777.34,100],["2013-05-09",3729.98,3741.82,3670.77,3670.77,27970],["2013-05-10",3611.57,3729.98,3611.57,3718.14,5110],["2013-05-13",3729.98,3765.5,3670.77,3729.98,7630],["2013-05-14",3682.61,3741.82,3670.77,3741.82,9010],["2013-05-15",3694.45,3907.6,3694.45,3777.34,6690],["2013-05-16",3777.34,3777.34,3706.29,3706.29,890],["2013-05-17",3706.29,3765.5,3706.29,3729.98,20300],["2013-05-20",3729.98,3777.34,3706.29,3753.66,4450],["2013-05-21",3753.66,3777.34,3741.82,3777.34,8050],["2013-05-22",3836.55,3848.39,3777.34,3848.39,11410],["2013-05-23",3907.6,3907.6,3836.55,3836.55,5610],["2013-05-24",3860.23,3954.96,3836.55,3954.96,6140],["2013-05-27",3966.8,4014.17,3919.44,3966.8,7070],["2013-05-28",3919.44,3931.28,3789.18,3931.28,13290],["2013-05-29",3836.55,3907.6,3812.87,3824.71,2770],["2013-05-30",3836.55,3848.39,3729.98,3741.82,37790],["2013-05-31",3741.82,3801.02,3741.82,3789.18,43960],["2013-06-03",3848.39,4026.01,3801.02,3801.02,9970],["2013-06-04",3812.87,3836.55,3801.02,3801.02,21670],["2013-06-05",3911.02,3923.24,3886.58,3898.8,4690],["2013-06-06",3886.58,3935.47,3886.58,3923.24,34540],["2013-06-07",3923.24,3996.58,3886.58,3972.13,53060],["2013-06-10",4008.8,4155.46,3972.13,4069.91,39520],["2013-06-11",4082.13,4155.46,4008.8,4094.35,36650],["2013-06-12",4106.57,4326.57,4106.57,4326.57,36730],["2013-06-13",4277.68,4326.57,4155.46,4155.46,26830],["2013-06-14",4155.46,4155.46,4057.69,4155.46,31780],["2013-06-17",4155.46,4155.46,4069.91,4069.91,46660],["2013-06-18",4069.91,4143.24,4033.24,4143.24,10970],["2013-06-19",4253.24,4253.24,4118.79,4179.9,32180],["2013-06-20",4253.24,4399.9,4179.9,4289.9,88650],["2013-06-21",4338.79,4399.9,4289.9,4302.12,8820],["2013-06-24",4302.12,4399.9,4228.79,4326.57,19240],["2013-06-25",4351.01,4351.01,4069.91,4253.24,43440],["2013-06-26",4277.68,4277.68,4118.79,4241.01,18590],["2013-06-27",4253.24,4253.24,4155.46,4228.79,32620],["2013-06-28",4155.46,4216.57,4155.46,4155.46,19010],["2013-07-01",4216.57,4241.01,4155.46,4241.01,31470],["2013-07-02",4289.9,4289.9,4155.46,4167.68,21180],["2013-07-03",4216.57,4216.57,4192.13,4192.13,240],["2013-07-04",4192.13,4192.13,4057.69,4069.91,24310],["2013-07-05",4143.24,4143.24,4082.13,4094.35,45390],["2013-07-08",4082.13,4155.46,4069.91,4155.46,30920],["2013-07-09",4069.91,4155.46,4069.91,4094.35,35350],["2013-07-10",4155.46,4155.46,4094.35,4094.35,28230],["2013-07-11",4143.24,4326.57,4143.24,4253.24,457854],["2013-07-12",4253.24,4399.9,4253.24,4265.46,1770],["2013-07-15",4179.9,4277.68,4167.68,4167.68,12650],["2013-07-16",4228.79,4228.79,4155.46,4167.68,3150],["2013-07-17",4265.46,4265.46,4179.9,4216.57,2670],["2013-07-18",4216.57,4228.79,4179.9,4216.57,2610],["2013-07-19",4216.57,4253.24,4179.9,4241.01,11820],["2013-07-22",4265.46,4399.9,4228.79,4399.9,72120],["2013-07-23",4399.9,4693.23,4399.9,4607.67,59970],["2013-07-24",4607.67,4644.34,4436.57,4509.9,13340],["2013-07-25",4289.9,4509.9,4289.9,4363.23,12750],["2013-07-26",4399.9,4399.9,4338.79,4387.68,5430],["2013-07-29",4399.9,4399.9,4241.01,4326.57,14920],["2013-07-30",4241.01,4338.79,4241.01,4338.79,4510],["2013-07-31",4289.9,4338.79,4167.68,4338.79,25460],["2013-08-01",4338.79,4338.79,4338.79,4338.79,6400],["2013-08-02",4204.35,4338.79,4204.35,4338.79,3120],["2013-08-05",4338.79,4522.12,4338.79,4436.57,55190],["2013-08-06",4461.01,4717.67,4461.01,4595.45,79460],["2013-08-07",4681.0,4681.0,4595.45,4644.34,14100],["2013-08-08",4583.23,4632.12,4497.68,4522.12,25610],["2013-08-09",4522.12,4522.12,4424.34,4424.34,15740],["2013-08-12",4424.34,4522.12,4351.01,4485.45,7090],["2013-08-13",4485.45,4619.89,4375.46,4522.12,33320],["2013-08-14",4522.12,4546.56,4473.23,4522.12,9420],["2013-08-15",4607.67,4619.89,4522.12,4546.56,20190],["2013-08-16",4571.01,4571.01,4399.9,4412.12,22570],["2013-08-19",4485.45,4546.56,4412.12,4424.34,17220],["2013-08-20",4509.9,4509.9,4387.68,4424.34,12860],["2013-08-21",4399.9,4522.12,4387.68,4485.45,30770],["2013-08-22",4412.12,4497.68,4399.9,4399.9,27300],["2013-08-23",4461.01,4461.01,4338.79,4436.57,15830],["2013-08-26",4436.57,4461.01,4351.01,4461.01,10710],["2013-08-27",4461.01,4461.01,4399.9,4399.9,2800],["2013-08-28",4399.9,4399.9,4204.35,4363.23,15080],["2013-08-29",4412.12,4412.12,4338.79,4399.9,1140],["2013-08-30",4338.79,4399.9,4289.9,4399.9,4750],["2013-09-03",4399.9,4399.9,4289.9,4289.9,2350],["2013-09-04",4289.9,4326.57,4204.35,4228.79,8530],["2013-09-05",4216.57,4241.01,4192.13,4241.01,7310],["2013-09-06",4277.68,4314.35,4241.01,4277.68,5120],["2013-09-09",4326.57,4338.79,4314.35,4314.35,430],["2013-09-10",4155.46,4314.35,4155.46,4314.35,1020],["2013-09-11",4338.79,4338.79,4253.24,4326.57,9280],["2013-09-12",4253.24,4326.57,4253.24,4326.57,1900],["2013-09-13",4265.46,4399.9,4253.24,4338.79,1430],["2013-09-16",4265.46,4351.01,4265.46,4351.01,470],["2013-09-17",4277.68,4326.57,4204.35,4228.79,7720],["2013-09-18",4314.35,4314.35,4228.79,4228.79,3160],["2013-09-19",4265.46,4265.46,4228.79,4253.24,4800],["2013-09-20",4265.46,4277.68,4216.57,4277.68,22950],["2013-09-23",4277.68,4387.68,4265.46,4387.68,14870],["2013-09-24",4338.79,4375.46,4338.79,4338.79,11960],["2013-09-25",4338.79,4351.01,4277.68,4277.68,37750],["2013-09-26",4241.01,4302.12,4228.79,4289.9,8110],["2013-09-27",4277.68,4326.57,4265.46,4302.12,4130],["2013-09-30",4314.35,4326.57,4277.68,4326.57,38530],["2013-10-01",4326.57,4326.57,4241.01,4253.24,33510],["2013-10-02",4338.79,4338.79,4253.24,4277.68,6170],["2013-10-03",4277.68,4326.57,4265.46,4265.46,2840],["2013-10-04",4277.68,4289.9,4253.24,4253.24,9850],["2013-10-07",4265.46,4289.9,4265.46,4289.9,7910],["2013-10-08",4289.9,4289.9,4265.46,4289.9,7950],["2013-10-09",4302.12,4583.23,4302.12,4583.23,55960],["2013-10-10",4668.78,4705.45,4595.45,4644.34,46360],["2013-10-11",4644.34,4705.45,4583.23,4583.23,28770],["2013-10-14",4583.23,4583.23,4473.23,4497.68,6470],["2013-10-15",4473.23,4522.12,4461.01,4473.23,16480],["2013-10-16",4522.12,4705.45,4473.23,4632.12,19980],["2013-10-17",4583.23,4632.12,4522.12,4583.23,13450],["2013-10-18",4522.12,4583.23,4522.12,4583.23,4000],["2013-10-21",4277.68,4583.23,4277.68,4546.56,14860],["2013-10-22",4522.12,4522.12,4399.9,4399.9,26450],["2013-10-23",4461.01,4522.12,4399.9,4522.12,7570],["2013-10-24",4448.79,4461.01,4424.34,4461.01,1550],["2013-10-25",4473.23,4473.23,4412.12,4436.57,13640],["2013-10-28",4461.01,4461.01,4424.34,4424.34,15250],["2013-10-29",4424.34,4473.23,4424.34,4461.01,23890],["2013-10-30",4461.01,4522.12,4461.01,4473.23,19270],["2013-10-31",4473.23,4485.45,4436.57,4485.45,24810],["2013-11-01",4485.45,4485.45,4399.9,4448.79,19360],["2013-11-04",4424.34,4461.01,4338.79,4399.9,84230],["2013-11-05",4436.57,4436.57,4399.9,4436.57,19560],["2013-11-06",4461.01,4461.01,4412.12,4436.57,9240],["2013-11-07",4436.57,4473.23,4436.57,4436.57,12270],["2013-11-08",4436.57,4473.23,4424.34,4448.79,6490],["2013-11-11",4412.12,4509.9,4412.12,4509.9,14690],["2013-11-12",4583.23,4583.23,4485.45,4522.12,15190],["2013-11-13",4534.34,4534.34,4485.45,4509.9,17460],["2013-11-14",4535.02,4635.52,4434.52,4522.46,8330],["2013-11-15",4535.02,4535.02,4484.77,4535.02,3660],["2013-11-18",4497.33,4660.65,4497.33,4648.08,25730],["2013-11-19",4648.08,4648.08,4648.08,4648.08,30330],["2013-11-20",4648.08,4773.71,4597.83,4773.71,23940],["2013-11-21",4710.9,4786.27,4710.9,4748.58,6170],["2013-11-22",4597.83,4748.58,4585.27,4585.27,3200],["2013-11-25",4685.77,4685.77,4572.71,4572.71,6420],["2013-11-26",4560.15,4748.58,4560.15,4622.96,4640],["2013-11-27",4622.96,4761.14,4597.83,4597.83,5010],["2013-11-28",4610.4,4660.65,4560.15,4597.83,1090],["2013-11-29",4572.71,4597.83,4572.71,4585.27,2730],["2013-12-02",4585.27,4648.08,4535.02,4648.08,2990],["2013-12-03",4585.27,4673.21,4585.27,4673.21,2370],["2013-12-04",4710.9,4710.9,4610.4,4648.08,3050],["2013-12-05",4648.08,4673.21,4648.08,4660.65,9080],["2013-12-06",4648.08,4710.9,4648.08,4710.9,13700],["2013-12-09",4710.9,4710.9,4648.08,4648.08,5420],["2013-12-10",4648.08,4723.46,4648.08,4660.65,15780],["2013-12-11",4622.96,4660.65,4585.27,4660.65,8820],["2013-12-12",4585.27,4635.52,4560.15,4635.52,2120],["2013-12-13",4635.52,4773.71,4597.83,4685.77,5010],["2013-12-16",4597.83,4673.21,4597.83,4673.21,3460],["2013-12-17",4710.9,4710.9,4597.83,4610.4,1230],["2013-12-18",4710.9,4710.9,4710.9,4710.9,1000],["2013-12-19",4648.08,4698.33,4635.52,4660.65,4860],["2013-12-20",4698.33,4698.33,4648.08,4648.08,18310],["2013-12-23",4685.77,4710.9,4648.08,4710.9,24270],["2013-12-24",4710.9,4773.71,4710.9,4736.02,13670],["2013-12-25",4761.14,4761.14,4710.9,4710.9,18540],["2013-12-26",4710.9,4710.9,4710.9,4710.9,1890],["2013-12-27",4723.46,4723.46,4698.33,4723.46,5400],["2013-12-30",4710.9,4710.9,4597.83,4597.83,7970],["2013-12-31",4560.15,4698.33,4560.15,4685.77,790],["2014-01-02",4685.77,4698.33,4685.77,4698.33,2410],["2014-01-03",4685.77,4723.46,4648.08,4723.46,13010],["2014-01-06",4736.02,5037.52,4736.02,5024.95,55630],["2014-01-07",4962.14,5024.95,4937.02,5024.95,20980],["2014-01-08",4949.58,5150.58,4937.02,5138.02,43410],["2014-01-09",5276.2,5276.2,5062.64,5075.2,58460],["2014-01-10",5087.77,5150.58,5087.77,5087.77,67400],["2014-01-13",5087.77,5389.26,5075.2,5075.2,22490],["2014-01-14",5037.52,5100.33,5037.52,5075.2,51480],["2014-01-15",5100.33,5426.95,5100.33,5426.95,44560],["2014-01-16",5803.82,5803.82,5803.82,5803.82,25610],["2014-01-17",6143.01,6143.01,5841.51,5992.26,162880],["2014-01-20",5967.13,6017.38,5653.07,5904.32,72790],["2014-01-21",6029.95,6281.19,5891.76,6281.19,73610],["2014-01-22",6281.19,6406.82,6017.38,6042.51,135440],["2014-01-23",6042.51,6268.63,6029.95,6117.88,63280],["2014-01-24",6155.57,6344.01,6155.57,6218.38,78480],["2014-01-27",6281.19,6281.19,6168.13,6243.51,50580],["2014-02-06",6155.57,6243.51,6130.45,6218.38,124760],["2014-02-07",6218.38,6595.25,6218.38,6406.82,96230],["2014-02-10",6532.44,6846.5,6469.63,6846.5,35310],["2014-02-11",6846.5,7223.37,6846.5,6909.31,57190],["2014-02-12",7034.94,7286.18,6909.31,7286.18,41360],["2014-02-13",7411.81,7411.81,6909.31,7160.56,85910],["2014-02-14",7160.56,7160.56,6972.12,7160.56,108020],["2014-02-17",7160.56,7160.56,7034.94,7097.75,41090],["2014-02-18",7160.56,7160.56,6909.31,7034.94,45940],["2014-02-19",7034.94,7160.56,6972.12,7160.56,55640],["2014-02-20",7223.37,7223.37,6783.69,6783.69,119320],["2014-02-21",6909.31,6972.12,6720.88,6972.12,35300],["2014-02-24",6972.12,6972.12,6909.31,6972.12,21020],["2014-02-25",6909.31,7034.94,6909.31,7034.94,36570],["2014-02-26",7097.75,7097.75,6783.69,6972.12,18350],["2014-02-27",7034.94,7034.94,6909.31,6972.12,27830],["2014-02-28",6783.69,6909.31,6783.69,6909.31,19130],["2014-03-03",6909.31,6909.31,6720.88,6720.88,13000],["2014-03-04",6720.88,6720.88,6532.44,6595.25,18100],["2014-03-05",6783.69,7034.94,6783.69,7034.94,35120],["2014-03-06",7160.56,7474.62,7160.56,7474.62,67710],["2014-03-07",7725.87,7725.87,7474.62,7537.43,37000],["2014-03-10",7474.62,7474.62,7349.0,7474.62,27210],["2014-03-11",7474.62,7537.43,7411.81,7537.43,27980],["2014-03-12",7663.06,8039.93,7663.06,7914.3,94390],["2014-03-13",7977.12,7977.12,7663.06,7914.3,5460],["2014-03-14",7977.12,8165.55,7851.49,8165.55,68870],["2014-03-17",7914.3,8165.55,7914.3,8102.74,11580],["2014-03-18",8102.74,8165.55,7914.3,8102.74,19350],["2014-03-19",8542.42,8605.24,8291.18,8479.61,54590],["2014-03-20",8793.67,9044.92,8542.42,8605.24,146050],["2014-03-21",8793.67,8793.67,8353.99,8479.61,42300],["2014-03-24",8416.8,8605.24,8416.8,8542.42,37250],["2014-03-25",8479.61,8479.61,8228.36,8291.18,33660],["2014-03-26",8228.36,8228.36,7725.87,7788.68,82080],["2014-03-27",7788.68,7788.68,7474.62,7725.87,29510],["2014-03-28",7600.24,8165.55,7600.24,7851.49,108920],["2014-03-31",7914.3,7977.12,7788.68,7851.49,40830],["2014-04-01",7788.68,7914.3,7725.87,7851.49,31840],["2014-04-02",7788.68,7788.68,7474.62,7537.43,31250],["2014-04-03",7788.68,7914.3,7663.06,7788.68,26350],["2014-04-04",7788.68,7977.12,7725.87,7788.68,10150],["2014-04-07",7788.68,7851.49,7788.68,7851.49,10340],["2014-04-08",7788.68,7914.3,7788.68,7914.3,9350],["2014-04-10",7788.68,7914.3,7788.68,7851.49,20540],["2014-04-11",7788.68,7851.49,7663.06,7725.87,13690],["2014-04-14",7788.68,7788.68,7663.06,7663.06,59640],["2014-04-15",7663.06,7725.87,7600.24,7663.06,7720],["2014-04-16",7663.06,7663.06,7349.0,7663.06,32710],["2014-04-17",7725.87,7725.87,7600.24,7663.06,10310],["2014-04-18",7663.06,7663.06,7349.0,7474.62,16130],["2014-04-21",7411.81,7411.81,7034.94,7034.94,34850],["2014-04-22",7034.94,7286.18,6595.25,6972.12,39570],["2014-04-23",6972.12,7286.18,6972.12,7034.94,12530],["2014-04-24",7097.75,7097.75,6909.31,7097.75,5720],["2014-04-25",6972.12,7286.18,6972.12,7286.18,11220],["2014-04-28",7349.0,7349.0,7160.56,7160.56,5080],["2014-04-29",7160.56,7223.37,7160.56,7223.37,27140],["2014-05-05",7286.18,7286.18,6972.12,7223.37,18160],["2014-05-06",7034.94,7160.56,6783.69,7034.94,15290],["2014-05-07",6909.31,7097.75,6909.31,6972.12,4430],["2014-05-08",6972.12,6972.12,6532.44,6532.44,79920],["2014-05-09",6658.07,6720.88,6532.44,6658.07,16730],["2014-05-12",6532.44,6532.44,6193.26,6193.26,27920],["2014-05-13",6155.57,6218.38,6029.95,6092.76,20110],["2014-05-14",6281.19,6469.63,6092.76,6406.82,26680],["2014-05-15",6730.39,6730.39,6406.82,6458.59,15680],["2014-05-16",6471.53,6536.25,6458.59,6536.25,18950],["2014-05-19",6730.39,6730.39,6406.82,6665.68,27120],["2014-05-20",6471.53,6600.96,6406.82,6471.53,22530],["2014-05-21",6471.53,6795.11,6471.53,6795.11,7620],["2014-05-22",6795.11,7053.97,6665.68,6730.39,15520],["2014-05-23",6730.39,6730.39,6600.96,6600.96,8440],["2014-05-26",6600.96,6665.68,6600.96,6665.68,920],["2014-05-27",6665.68,6859.82,6600.96,6795.11,51290],["2014-05-28",6795.11,6989.26,6795.11,6859.82,8380],["2014-05-29",6795.11,6859.82,6795.11,6859.82,1240],["2014-05-30",6730.39,6924.54,6730.39,6795.11,9460],["2014-06-02",6730.39,6730.39,6600.96,6730.39,13040],["2014-06-03",6795.11,6795.11,6600.96,6730.39,12730],["2014-06-04",6730.39,6795.11,6600.96,6730.39,48140],["2014-06-05",6665.68,6795.11,6600.96,6795.11,16700],["2014-06-06",6795.11,6924.54,6795.11,6924.54,30580],["2014-06-09",6989.26,6989.26,6859.82,6924.54,1330],["2014-06-10",6859.82,6859.82,6795.11,6859.82,28710],["2014-06-11",6795.11,6924.54,6795.11,6859.82,32510],["2014-06-12",6924.54,6924.54,6795.11,6859.82,6310],["2014-06-13",6989.26,6989.26,6859.82,6859.82,18160],["2014-06-16",6795.11,6859.82,6795.11,6859.82,19930],["2014-06-17",6795.11,6859.82,6730.39,6859.82,25620],["2014-06-18",6859.82,6859.82,6795.11,6859.82,71210],["2014-06-19",6859.82,6859.82,6730.39,6795.11,44980],["2014-06-20",6730.39,6859.82,6730.39,6795.11,43750],["2014-06-23",6859.82,6859.82,6730.39,6795.11,2240],["2014-06-24",6795.11,6924.54,6795.11,6859.82,33230],["2014-06-25",6859.82,6924.54,6859.82,6924.54,26150],["2014-06-26",6924.54,6989.26,6859.82,6989.26,49160],["2014-06-27",6859.82,6924.54,6859.82,6924.54,37200],["2014-06-30",6924.54,6989.26,6859.82,6989.26,40480],["2014-07-01",6924.54,7118.69,6924.54,7118.69,17520],["2014-07-02",7053.97,7571.69,6989.26,7571.69,37830],["2014-07-03",7571.69,7571.69,7377.55,7442.26,9540],["2014-07-04",7377.55,7442.26,7248.12,7312.83,9050],["2014-07-07",7312.83,7312.83,7118.69,7183.4,38160],["2014-07-08",7183.4,7183.4,6989.26,7183.4,17990],["2014-07-09",7248.12,7248.12,7053.97,7118.69,4960],["2014-07-10",7118.69,7118.69,7053.97,7053.97,30980],["2014-07-11",7053.97,7118.69,6989.26,7118.69,157180],["2014-07-14",7118.69,7183.4,7118.69,7118.69,21300],["2014-07-15",7118.69,7183.4,7053.97,7053.97,35080],["2014-07-16",7118.69,7248.12,7053.97,7248.12,44600],["2014-07-17",7248.12,7248.12,7183.4,7248.12,30730],["2014-07-18",7183.4,7377.55,7183.4,7377.55,49580],["2014-07-21",7377.55,7701.12,7377.55,7571.69,65600],["2014-07-22",7571.69,7959.99,7571.69,7895.27,151990],["2014-07-23",7895.27,7959.99,7701.12,7765.84,54680],["2014-07-24",7765.84,8283.56,7765.84,8283.56,180870],["2014-07-25",8283.56,8283.56,8089.42,8154.13,44270],["2014-07-28",8154.13,8154.13,7895.27,8024.7,56570],["2014-07-29",8024.7,8089.42,7895.27,8024.7,18850],["2014-07-30",8024.7,8154.13,8024.7,8089.42,26710],["2014-07-31",8089.42,8412.99,8089.42,8412.99,37850],["2014-08-01",8412.99,8801.28,8412.99,8671.85,109750],["2014-08-04",8671.85,8736.57,8542.42,8671.85,56620],["2014-08-05",8671.85,8671.85,8542.42,8671.85,67780],["2014-08-06",8607.14,8671.85,8542.42,8542.42,48700],["2014-08-07",8412.99,8736.57,8412.99,8671.85,41880],["2014-08-08",8542.42,8801.28,8542.42,8542.42,17300],["2014-08-11",8671.85,8671.85,8607.14,8671.85,24220],["2014-08-12",8736.57,8736.57,8607.14,8607.14,18350],["2014-08-13",8736.57,8736.57,8671.85,8736.57,26950],["2014-08-14",8866.0,9060.15,8801.28,8995.43,125140],["2014-08-15",8866.0,8995.43,8866.0,8930.72,25770],["2014-08-18",8930.72,8930.72,8671.85,8736.57,64410],["2014-08-19",8542.42,8736.57,8348.28,8348.28,71840],["2014-08-20",8283.56,8736.57,8283.56,8671.85,44250],["2014-08-21",8736.57,8736.57,8542.42,8671.85,72400],["2014-08-22",8671.85,8736.57,8607.14,8736.57,48160],["2014-08-25",8671.85,8736.57,8542.42,8671.85,100290],["2014-08-26",8671.85,8736.57,8542.42,8607.14,99660],["2014-08-27",9202.52,9202.52,8988.96,9008.37,76270],["2014-08-28",9008.37,9027.79,8969.54,8969.54,28100],["2014-08-29",8930.72,8969.54,8891.89,8891.89,30870],["2014-09-03",8891.89,8891.89,8697.74,8697.74,55430],["2014-09-04",8639.5,8639.5,8542.42,8581.25,45850],["2014-09-05",8581.25,8600.67,8503.59,8581.25,20590],["2014-09-08",8581.25,8581.25,8484.18,8484.18,11640],["2014-09-09",8503.59,8736.57,8348.28,8445.35,29550],["2014-09-10",8445.35,8503.59,8348.28,8503.59,3110],["2014-09-11",8445.35,8581.25,8387.11,8445.35,4960],["2014-09-12",8464.76,8464.76,8425.94,8445.35,51920],["2014-09-15",8445.35,8445.35,8348.28,8348.28,12670],["2014-09-16",8348.28,8348.28,8231.79,8328.86,7810],["2014-09-17",8348.28,8348.28,8154.13,8154.13,19930],["2014-09-18",8154.13,8212.38,8076.47,8212.38,4510],["2014-09-19",8173.55,8251.2,8154.13,8251.2,4490],["2014-09-22",8251.2,8251.2,8018.23,8037.64,8150],["2014-09-23",8037.64,8095.89,7940.57,7940.57,8020],["2014-09-24",7843.5,7843.5,7707.6,7707.6,22550],["2014-09-25",7591.11,7610.52,7455.21,7571.69,41810],["2014-09-26",7571.69,8018.23,7571.69,7921.16,25670],["2014-09-29",7921.16,7921.16,7746.42,7746.42,19090],["2014-09-30",7746.42,8270.62,7222.23,8251.2,33480],["2014-10-01",8542.42,8542.42,8115.3,8134.72,2670],["2014-10-02",8173.55,8173.55,8115.3,8134.72,27110],["2014-10-03",8076.47,8134.72,7746.42,7862.91,28390],["2014-10-06",7862.91,7862.91,7727.01,7727.01,21270],["2014-10-07",7707.6,7824.08,7707.6,7824.08,2740],["2014-10-08",7765.84,7765.84,7571.69,7629.94,33650],["2014-10-09",7668.77,7824.08,7571.69,7824.08,15970],["2014-10-10",7629.94,7649.35,7571.69,7591.11,478490],["2014-10-13",7571.69,7571.69,7455.21,7455.21,33820],["2014-10-14",7455.21,7474.62,7377.55,7377.55,74230],["2014-10-15",7377.55,7532.86,7338.72,7377.55,13410],["2014-10-16",7377.55,7396.96,7319.3,7319.3,20210],["2014-10-17",7377.55,7396.96,7299.89,7358.13,42470],["2014-10-20",7377.55,7416.38,7338.72,7396.96,26170],["2014-10-21",7435.79,7435.79,7280.47,7358.13,26850],["2014-10-22",7358.13,7455.21,7222.23,7416.38,23150],["2014-10-23",7377.55,7377.55,7261.06,7377.55,3580],["2014-10-24",7377.55,7377.55,7261.06,7377.55,3640],["2014-10-27",7358.13,7396.96,7299.89,7299.89,20180],["2014-10-28",7144.57,7299.89,7144.57,7299.89,6540],["2014-10-29",7280.47,7299.89,7280.47,7299.89,8590],["2014-10-30",7299.89,7377.55,7241.65,7241.65,14320],["2014-10-31",7358.13,7571.69,7241.65,7571.69,8220],["2014-11-03",7571.69,7668.77,7552.28,7649.35,15640],["2014-11-04",7668.77,7668.77,7610.52,7629.94,6800],["2014-11-05",7668.77,7668.77,7610.52,7668.77,17900],["2014-11-06",7707.6,7727.01,7629.94,7707.6,21100],["2014-11-07",7746.42,7746.42,7668.77,7668.77,10590],["2014-11-10",7649.35,7746.42,7649.35,7707.6,5690],["2014-11-11",7727.01,7746.42,7629.94,7668.77,10380],["2014-11-12",7688.18,7688.18,7668.77,7688.18,23240],["2014-11-13",7688.18,7746.42,7668.77,7746.42,23850],["2014-11-14",7746.42,7862.91,7668.77,7862.91,38070],["2014-11-17",7765.84,8154.13,7765.84,8154.13,65660],["2014-11-18",8425.94,8484.18,8192.96,8445.35,52950],["2014-11-19",8464.76,8464.76,8154.13,8154.13,19780],["2014-11-20",8095.89,8425.94,8095.89,8348.28,41100],["2014-11-21",8348.28,8387.11,8192.96,8192.96,49240],["2014-11-24",8192.96,8387.11,8192.96,8387.11,29190],["2014-11-25",8192.96,8425.94,8192.96,8406.52,100340],["2014-11-26",8406.52,8406.52,8270.62,8348.28,21350],["2014-11-27",8212.38,8348.28,8192.96,8328.86,11900],["2014-11-28",8328.86,8328.86,8192.96,8309.45,8870],["2014-12-01",8328.86,8484.18,8328.86,8367.69,474140],["2014-12-02",8348.28,8367.69,8328.86,8328.86,7060],["2014-12-03",8328.86,8328.86,8290.03,8328.86,540],["2014-12-04",8270.62,8309.45,8192.96,8251.2,1670],["2014-12-05",8173.55,8348.28,8154.13,8309.45,15220],["2014-12-08",8154.13,8290.03,8134.72,8290.03,7880],["2014-12-09",8154.13,8270.62,8095.89,8095.89,7440],["2014-12-10",8076.47,8076.47,7862.91,8076.47,7810],["2014-12-11",7940.57,7959.99,7901.74,7901.74,1300],["2014-12-12",7959.99,8018.23,7843.5,7959.99,3720],["2014-12-15",7998.81,7998.81,7959.99,7998.81,1000],["2014-12-16",7959.99,7959.99,7532.86,7532.86,13950],["2014-12-17",7571.69,7571.69,7338.72,7571.69,14210],["2014-12-18",7571.69,7843.5,7571.69,7843.5,7190],["2014-12-19",7862.91,7862.91,7571.69,7571.69,1930],["2014-12-22",7571.69,7843.5,7571.69,7843.5,5780],["2014-12-23",7843.5,7901.74,7688.18,7688.18,30410],["2014-12-24",7843.5,7843.5,7843.5,7843.5,1610],["2014-12-25",7765.84,7862.91,7765.84,7804.67,6060],["2014-12-26",7862.91,7862.91,7571.69,7862.91,1360],["2014-12-29",7862.91,7959.99,7765.84,7959.99,14800],["2014-12-30",7959.99,8057.06,7765.84,8057.06,50850],["2014-12-31",8154.13,8154.13,7959.99,8115.3,96830],["2015-01-05",8115.3,8154.13,8115.3,8134.72,33740],["2015-01-06",8095.89,8154.13,8095.89,8154.13,26170],["2015-01-07",8154.13,8251.2,8154.13,8251.2,10100],["2015-01-08",8251.2,8251.2,8154.13,8154.13,7190],["2015-01-09",8251.2,8290.03,8251.2,8251.2,12870],["2015-01-12",8251.2,8464.76,8251.2,8406.52,1028490],["2015-01-13",8251.2,8406.52,8251.2,8406.52,25690],["2015-01-14",8406.52,8523.01,8367.69,8523.01,92980],["2015-01-15",8542.42,8717.15,8542.42,8717.15,25120],["2015-01-16",8736.57,9066.62,8639.5,9066.62,289203],["2015-01-19",9066.62,9105.45,8930.72,9105.45,61720],["2015-01-20",9066.62,9066.62,8833.64,9047.2,22590],["2015-01-21",9047.2,9047.2,8853.06,9027.79,28680],["2015-01-22",9008.37,9008.37,8736.57,8930.72,32160],["2015-01-23",8950.13,8969.54,8911.3,8911.3,73330],["2015-01-26",8872.47,8930.72,8853.06,8930.72,37630],["2015-01-27",8930.72,9027.79,8930.72,9027.79,80720],["2015-01-28",9086.03,9086.03,9027.79,9086.03,16770],["2015-01-29",9027.79,9027.79,8930.72,8930.72,13010],["2015-01-30",8930.72,9027.79,8930.72,9027.79,51320],["2015-02-02",9008.37,9047.2,8950.13,9027.79,87900],["2015-02-03",9027.79,9260.76,8930.72,9241.35,80910],["2015-02-04",9221.93,9221.93,9221.93,9221.93,10],["2015-02-05",8930.72,9202.52,8930.72,9202.52,17480],["2015-02-06",9183.11,9221.93,9124.86,9183.11,18590],["2015-02-09",9124.86,9183.11,8930.72,9183.11,8820],["2015-02-10",8930.72,9202.52,8930.72,9202.52,29030],["2015-02-11",9124.86,9416.08,9124.86,9377.25,43870],["2015-02-12",9319.01,9416.08,9319.01,9416.08,28890],["2015-02-13",9416.08,9416.08,9319.01,9416.08,119350],["2015-02-24",9416.08,9416.08,9396.67,9416.08,52560],["2015-02-25",9416.08,9454.91,9124.86,9338.42,13040],["2015-02-26",9416.08,9416.08,9221.93,9221.93,2730],["2015-02-27",9221.93,9319.01,9144.28,9319.01,4970],["2015-03-02",9183.11,9319.01,9124.86,9319.01,4270],["2015-03-03",9124.86,9416.08,9124.86,9416.08,27040],["2015-03-04",9416.08,9435.49,9416.08,9435.49,8770],["2015-03-05",9357.84,9454.91,9357.84,9454.91,420],["2015-03-06",9474.32,9493.74,9221.93,9493.74,35880],["2015-03-09",9513.15,9513.15,9416.08,9416.08,2710],["2015-03-10",9416.08,9416.08,9357.84,9357.84,27120],["2015-03-11",9357.84,9416.08,9319.01,9377.25,13510],["2015-03-12",9377.25,9396.67,9377.25,9396.67,1890],["2015-03-13",9396.67,9396.67,9144.28,9144.28,1010],["2015-03-16",9396.67,9396.67,8930.72,8930.72,3470],["2015-03-17",9319.01,9416.08,8930.72,8969.54,9460],["2015-03-18",9124.86,9280.18,9066.62,9280.18,2830],["2015-03-19",9319.01,9319.01,8833.64,8833.64,17450],["2015-03-20",9144.28,9144.28,8853.06,9144.28,510],["2015-03-23",9144.28,9202.52,8911.3,9202.52,3720],["2015-03-24",9202.52,9202.52,9202.52,9202.52,0],["2015-03-25",8853.06,9105.45,8833.64,8853.06,12540],["2015-03-26",8853.06,8988.96,8853.06,8853.06,12170],["2015-03-27",8853.06,8969.54,8853.06,8930.72,67180],["2015-03-30",8930.72,9027.79,8930.72,9027.79,171940],["2015-03-31",8930.72,9027.79,8930.72,8988.96,2070],["2015-04-01",8853.06,9183.11,8755.98,9183.11,900],["2015-04-02",9183.11,9183.11,9183.11,9183.11,0],["2015-04-03",9221.93,9221.93,9221.93,9221.93,20],["2015-04-06",9124.86,9124.86,8853.06,9086.03,30],["2015-04-07",8930.72,9086.03,8911.3,9086.03,23020],["2015-04-08",9086.03,9183.11,9086.03,9183.11,6510],["2015-04-09",9183.11,9221.93,9027.79,9163.69,10350],["2015-04-10",9163.69,9163.69,8930.72,9124.86,1550],["2015-04-13",8930.72,8930.72,8930.72,8930.72,1800],["2015-04-14",9163.69,9163.69,9027.79,9027.79,4550],["2015-04-15",8930.72,9202.52,8930.72,8969.54,3690],["2015-04-16",9027.79,9027.79,9027.79,9027.79,2800],["2015-04-17",9124.86,9124.86,9047.2,9124.86,10730],["2015-04-20",9124.86,9124.86,9027.79,9027.79,2200],["2015-04-21",9027.79,9027.79,9027.79,9027.79,2210],["2015-04-22",9027.79,9027.79,8950.13,8950.13,72600],["2015-04-23",8950.13,9027.79,8950.13,9027.79,3390],["2015-04-24",9027.79,9047.2,9027.79,9047.2,5660],["2015-04-27",9047.2,9124.86,9047.2,9047.2,4100],["2015-05-04",9047.2,9047.2,8833.64,8833.64,11510],["2015-05-05",8833.64,9124.86,8736.57,9124.86,6260],["2015-05-06",8930.72,9124.86,8503.59,9124.86,92550],["2015-05-07",9144.28,9144.28,8503.59,9124.86,147490],["2015-05-08",9124.86,9124.86,8503.59,8930.72,184750],["2015-05-11",8523.01,8523.01,8348.28,8445.35,5840],["2015-05-12",8445.35,8542.42,8348.28,8542.42,14670],["2015-05-13",8523.01,8542.42,8464.76,8542.42,46130],["2015-05-14",8561.84,8775.4,8561.84,8639.5,71430],["2015-05-15",8518.1,8801.36,8518.1,8659.73,6360],["2015-05-18",8497.87,8497.87,8295.54,8477.63,2800],["2015-05-19",8477.63,8477.63,8214.6,8477.63,3150],["2015-05-20",8497.87,8659.73,8497.87,8639.5,13160],["2015-05-21",8639.5,8700.2,8639.5,8700.2,19960],["2015-05-22",8659.73,8821.59,8599.03,8821.59,35290],["2015-05-25",8700.2,9003.69,8700.2,9003.69,25110],["2015-05-26",9145.32,9307.19,9003.69,9307.19,600460],["2015-05-27",9509.52,9954.64,9509.52,9954.64,186920],["2015-05-28",10622.33,10622.33,9752.31,10015.34,150060],["2015-05-29",9914.18,9914.18,9448.82,9448.82,175390],["2015-06-01",9691.61,9691.61,9307.19,9307.19,2910],["2015-06-02",9165.55,9469.05,9104.86,9125.09,5910],["2015-06-03",9185.79,9408.35,9125.09,9408.35,9230],["2015-06-04",9145.32,9590.45,9104.86,9206.02,10970],["2015-06-05",9104.86,9570.21,9104.86,9145.32,5550],["2015-06-08",9226.25,9226.25,9226.25,9226.25,6910],["2015-06-09",9307.19,9408.35,9104.86,9125.09,32590],["2015-06-10",9104.86,9104.86,9104.86,9104.86,1050],["2015-06-11",9104.86,9307.19,9104.86,9145.32,490],["2015-06-12",9286.95,9286.95,9104.86,9246.49,15510],["2015-06-15",9104.86,9206.02,9104.86,9165.55,3010],["2015-06-16",9165.55,9165.55,9104.86,9145.32,17680],["2015-06-17",9165.55,9165.55,9104.86,9145.32,5930],["2015-06-18",9165.55,9165.55,9104.86,9165.55,12560],["2015-06-19",9206.02,9732.08,9104.86,9509.52,220],["2015-06-22",9104.86,9104.86,9104.86,9104.86,300],["2015-06-23",9104.86,9104.86,9104.86,9104.86,4770],["2015-06-24",9307.19,9307.19,9206.02,9286.95,8070],["2015-06-25",9104.86,9125.09,9104.86,9125.09,2390],["2015-06-26",9125.09,9266.72,9104.86,9266.72,3320],["2015-06-29",9125.09,9206.02,9104.86,9206.02,3990],["2015-06-30",9145.32,9206.02,9104.86,9206.02,2930],["2015-07-01",9185.79,9185.79,9104.86,9185.79,630],["2015-07-02",9104.86,9206.02,9104.86,9206.02,2010],["2015-07-03",9206.02,9206.02,9104.86,9104.86,3080],["2015-07-06",9104.86,9185.79,9104.86,9185.79,5980],["2015-07-07",9185.79,9185.79,9104.86,9145.32,177295],["2015-07-08",9104.86,9104.86,9064.39,9064.39,10140],["2015-07-09",9023.92,9064.39,9023.92,9064.39,5570],["2015-07-10",9104.86,9104.86,9104.86,9104.86,2510],["2015-07-13",9165.55,9165.55,9084.62,9145.32,2230],["2015-07-14",9165.55,9165.55,9104.86,9104.86,4750],["2015-07-15",9104.86,9145.32,9084.62,9145.32,3680],["2015-07-16",9104.86,9104.86,9104.86,9104.86,840],["2015-07-17",9145.32,9145.32,9145.32,9145.32,5030],["2015-07-20",9104.86,9104.86,9044.16,9044.16,4290],["2015-07-21",9104.86,9226.25,9064.39,9104.86,2310],["2015-07-22",9145.32,9226.25,8983.46,8983.46,9490],["2015-07-23",9408.35,9408.35,8902.53,8902.53,16660],["2015-07-24",9206.02,9206.02,9104.86,9104.86,1210],["2015-07-27",9104.86,9206.02,9104.86,9104.86,27230],["2015-07-28",9104.86,9206.02,9104.86,9206.02,6870],["2015-07-29",9206.02,9206.02,9023.92,9165.55,1220],["2015-07-30",9104.86,9104.86,9044.16,9044.16,1000],["2015-07-31",9104.86,9104.86,9003.69,9064.39,4680],["2015-08-03",9003.69,9145.32,8902.53,9064.39,6970],["2015-08-04",9064.39,9064.39,8862.06,9044.16,3530],["2015-08-05",9023.92,9084.62,8882.29,8882.29,2420],["2015-08-06",8882.29,9023.92,8862.06,9023.92,1310],["2015-08-07",9023.92,9023.92,8902.53,9023.92,400],["2015-08-10",9023.92,9104.86,8801.36,8882.29,5980],["2015-08-11",9003.69,9003.69,8922.76,8922.76,1030],["2015-08-12",9104.86,9104.86,8862.06,8862.06,750],["2015-08-13",8862.06,8862.06,8781.13,8781.13,206500],["2015-08-14",8518.1,8983.46,8518.1,8639.5,710],["2015-08-17",8639.5,8862.06,8497.87,8700.2,4180],["2015-08-18",8497.87,8700.2,8497.87,8700.2,300],["2015-08-19",8700.2,8740.66,8599.03,8740.66,1800],["2015-08-20",8599.03,8781.13,8599.03,8599.03,51210],["2015-08-21",8518.1,8599.03,8295.54,8336.0,3810],["2015-08-24",8214.6,8295.54,7789.71,7789.71,5880],["2015-08-25",7789.71,8295.54,7789.71,8295.54,840],["2015-08-26",8295.54,8700.2,8093.21,8093.21,202700],["2015-08-27",8093.21,8558.56,7850.41,8477.63,620],["2015-08-28",8396.7,8497.87,8396.7,8497.87,1500],["2015-08-31",8497.87,8497.87,7911.11,8457.4,7810],["2015-09-01",8457.4,8457.4,7971.81,8295.54,4150],["2015-09-03",8457.4,8457.4,8437.17,8437.17,440],["2015-09-04",8093.21,8396.7,8093.21,8234.84,2500],["2015-09-07",8295.54,8336.0,8295.54,8336.0,310],["2015-09-08",8396.7,8396.7,8396.7,8396.7,40],["2015-09-09",8396.7,8477.63,8396.7,8477.63,1120],["2015-09-10",8477.63,8477.63,8396.7,8457.4,700],["2015-09-11",8416.93,8416.93,8396.7,8396.7,550],["2015-09-14",8315.77,8396.7,8315.77,8356.23,840],["2015-09-15",8700.2,8700.2,8315.77,8356.23,7730],["2015-09-16",8356.23,8497.87,8295.54,8497.87,1980],["2015-09-17",8336.0,8336.0,8336.0,8336.0,240],["2015-09-18",8336.0,8538.33,8315.77,8315.77,120],["2015-09-21",8497.87,8497.87,8295.54,8396.7,5220],["2015-09-22",8497.87,8497.87,8396.7,8396.7,1170],["2015-09-23",8295.54,8376.47,8295.54,8376.47,560],["2015-09-24",8295.54,8356.23,8255.07,8356.23,6460],["2015-09-25",8295.54,8315.77,8295.54,8315.77,7500],["2015-09-28",8174.14,8295.54,8174.14,8295.54,590],["2015-09-29",8234.84,8234.84,8214.6,8214.6,2040],["2015-09-30",8194.37,8679.96,8194.37,8679.96,12550],["2015-10-01",8679.96,8679.96,8396.7,8578.8,8880],["2015-10-02",8295.54,8497.87,8214.6,8477.63,5230],["2015-10-05",8295.54,8416.93,8295.54,8416.93,3870],["2015-10-06",8821.59,8821.59,8295.54,8295.54,16290],["2015-10-07",8599.03,8599.03,8214.6,8396.7,7570],["2015-10-08",8396.7,8497.87,8295.54,8295.54,350],["2015-10-09",8255.07,8477.63,8214.6,8255.07,9030],["2015-10-12",8295.54,8295.54,8234.84,8234.84,3220],["2015-10-13",8234.84,8477.63,8234.84,8477.63,59480],["2015-10-14",8416.93,8416.93,8295.54,8295.54,7580],["2015-10-15",8497.87,8497.87,8093.21,8396.7,9220],["2015-10-16",8396.7,8396.7,8255.07,8255.07,6840],["2015-10-19",8295.54,8295.54,8255.07,8295.54,2580],["2015-10-20",8396.7,8396.7,8275.3,8356.23,11300],["2015-10-21",8295.54,8356.23,8214.6,8356.23,9940],["2015-10-22",8295.54,8356.23,8295.54,8356.23,7920],["2015-10-23",8295.54,8396.7,8295.54,8356.23,4780],["2015-10-26",8356.23,8396.7,8356.23,8396.7,1430],["2015-10-27",8315.77,8396.7,8295.54,8396.7,3790],["2015-10-28",8396.7,8497.87,8336.0,8336.0,5020],["2015-10-29",8336.0,8700.2,8336.0,8700.2,8010],["2015-10-30",8700.2,8700.2,8315.77,8457.4,3410],["2015-11-02",8315.77,8497.87,8214.6,8497.87,13570],["2015-11-03",8295.54,8396.7,8295.54,8396.7,4620],["2015-11-04",8214.6,8295.54,8194.37,8295.54,1350],["2015-11-05",8295.54,8295.54,8194.37,8194.37,210],["2015-11-06",8194.37,8295.54,8194.37,8295.54,1010],["2015-11-09",8174.14,8194.37,8174.14,8174.14,5030],["2015-11-10",8113.44,8194.37,8093.21,8133.67,1790],["2015-11-11",8133.67,8194.37,8093.21,8113.44,1650],["2015-11-12",8194.37,8194.37,8072.97,8153.9,1260],["2015-11-13",8093.21,8093.21,7992.04,8093.21,7140],["2015-11-16",8093.21,8093.21,7951.57,7971.81,8420],["2015-11-17",7971.81,7971.81,7789.71,7971.81,8240],["2015-11-18",7971.81,7971.81,7890.87,7971.81,2370],["2015-11-19",8295.54,8295.54,7789.71,7971.81,10110],["2015-11-20",7890.87,7951.57,7789.71,7951.57,4110],["2015-11-23",7789.71,7890.87,7789.71,7890.87,1700],["2015-11-24",7789.71,7890.87,7789.71,7850.41,3940],["2015-11-25",7668.31,7971.81,7668.31,7850.41,9990],["2015-11-26",7870.64,7890.87,7688.54,7688.54,6520],["2015-11-27",7789.71,7870.64,7688.54,7708.78,6070],["2015-11-30",7688.54,7729.01,7688.54,7729.01,10280],["2015-12-01",7789.71,7789.71,7688.54,7789.71,2240],["2015-12-02",7789.71,7789.71,7688.54,7789.71,3160],["2015-12-03",7607.61,7688.54,7506.45,7506.45,4490],["2015-12-04",7688.54,7769.48,7648.08,7688.54,12830],["2015-12-07",8052.74,8052.74,8052.74,8052.74,30],["2015-12-08",7627.85,7890.87,7627.85,7890.87,2620],["2015-12-09",7688.54,7890.87,7688.54,7688.54,1150],["2015-12-10",7546.91,7688.54,7546.91,7607.61,2370],["2015-12-11",7870.64,7870.64,7607.61,7607.61,3720],["2015-12-14",7526.68,7850.41,7526.68,7789.71,2090],["2015-12-15",7688.54,7688.54,7587.38,7587.38,3210],["2015-12-16",7749.24,7749.24,7607.61,7607.61,60],["2015-12-17",7648.08,7688.54,7587.38,7607.61,4230],["2015-12-18",7627.85,7688.54,7607.61,7688.54,1810],["2015-12-21",7465.98,7526.68,7465.98,7486.21,1680],["2015-12-22",7769.48,7769.48,7769.48,7769.48,950],["2015-12-23",7688.54,7688.54,7688.54,7688.54,7000],["2015-12-24",7486.21,7688.54,7486.21,7668.31,3990],["2015-12-25",7648.08,7668.31,7526.68,7526.68,1760],["2015-12-28",7668.31,7668.31,7486.21,7486.21,2640],["2015-12-29",7506.45,7587.38,7486.21,7587.38,3310],["2015-12-30",7688.54,7688.54,7607.61,7688.54,4520],["2015-12-31",7668.31,7668.31,7587.38,7587.38,1140],["2016-01-04",7506.45,7506.45,7486.21,7486.21,3330],["2016-01-05",7587.38,7587.38,7486.21,7506.45,1330],["2016-01-06",7769.48,7769.48,7486.21,7546.91,3850],["2016-01-07",7506.45,7506.45,7486.21,7486.21,2710],["2016-01-08",7668.31,7668.31,7486.21,7506.45,2170],["2016-01-11",7668.31,7688.54,7486.21,7648.08,2440],["2016-01-12",7648.08,7648.08,7648.08,7648.08,40],["2016-01-13",7688.54,7688.54,7486.21,7587.38,1050],["2016-01-14",7486.21,7587.38,7486.21,7486.21,1660],["2016-01-15",7486.21,7668.31,7486.21,7486.21,3380],["2016-01-18",7486.21,7486.21,7445.75,7465.98,1860],["2016-01-19",7445.75,7445.75,7445.75,7445.75,170],["2016-01-20",7445.75,7445.75,7425.52,7425.52,2900],["2016-01-21",7425.52,7769.48,7425.52,7708.78,5840],["2016-01-22",7708.78,7708.78,7708.78,7708.78,0],["2016-01-25",7648.08,7648.08,7445.75,7627.85,2420],["2016-01-26",7627.85,7627.85,7627.85,7627.85,0],["2016-01-27",7627.85,7627.85,7627.85,7627.85,10],["2016-01-28",7627.85,7870.64,7486.21,7627.85,330],["2016-01-29",7627.85,7627.85,7486.21,7627.85,1720],["2016-02-01",7546.91,7627.85,7486.21,7627.85,2930],["2016-02-02",7607.61,7627.85,7526.68,7627.85,890],["2016-02-03",7627.85,7627.85,7607.61,7627.85,650],["2016-02-04",7648.08,7648.08,7486.21,7607.61,71850],["2016-02-05",7870.64,7870.64,7607.61,7688.54,2140],["2016-02-15",7587.38,7688.54,7587.38,7688.54,2530],["2016-02-16",7708.78,8072.97,7708.78,8072.97,2380],["2016-02-17",8153.9,8255.07,8012.27,8093.21,5980],["2016-02-18",8093.21,8093.21,8093.21,8093.21,2230],["2016-02-19",8012.27,8194.37,7890.87,8093.21,632527],["2016-02-22",8093.21,8376.47,8093.21,8295.54,12110],["2016-02-23",8376.47,8801.36,8376.47,8518.1,17370],["2016-02-24",8538.33,8801.36,8538.33,8599.03,12090],["2016-02-25",8700.2,8801.36,8578.8,8659.73,7040],["2016-02-26",8679.96,8700.2,8497.87,8497.87,8160],["2016-02-29",8497.87,8902.53,8497.87,8902.53,31360],["2016-03-01",8902.53,8902.53,8700.2,8902.53,1490],["2016-03-02",8902.53,8902.53,8599.03,8882.29,2390],["2016-03-03",8700.2,8700.2,8497.87,8679.96,14230],["2016-03-04",8599.03,8821.59,8497.87,8821.59,6530],["2016-03-07",8781.13,8821.59,8700.2,8700.2,21320],["2016-03-08",8599.03,8700.2,8558.56,8700.2,6890],["2016-03-09",8700.2,8720.43,8578.8,8720.43,24560],["2016-03-10",8720.43,9104.86,8700.2,9104.86,35510],["2016-03-11",9104.86,9509.52,9104.86,9509.52,13110],["2016-03-14",9509.52,10116.51,9509.52,10116.51,75650],["2016-03-15",10116.51,10521.17,9934.41,10217.67,27350],["2016-03-16",10116.51,10318.84,9509.52,10055.81,22620],["2016-03-17",10055.81,10116.51,9813.01,9813.01,33210],["2016-03-18",9813.01,9873.71,9388.12,9388.12,18320],["2016-03-21",9246.49,9509.52,8902.53,9023.92,6450],["2016-03-22",8963.22,9185.79,8902.53,9185.79,7500],["2016-03-23",9226.25,9489.28,9104.86,9125.09,26530],["2016-03-24",9185.79,9489.28,9185.79,9206.02,2190],["2016-03-25",9226.25,9307.19,8983.46,9307.19,5290],["2016-03-28",9428.58,9711.85,9428.58,9711.85,14370],["2016-03-29",9711.85,9711.85,9367.88,9610.68,7250],["2016-03-30",9610.68,9651.15,9489.28,9651.15,17380],["2016-03-31",9873.71,9873.71,9307.19,9570.21,32750],["2016-04-01",9307.19,9570.21,9307.19,9570.21,5320],["2016-04-04",9509.52,9509.52,9509.52,9509.52,290],["2016-04-05",9408.35,9408.35,9307.19,9307.19,3420],["2016-04-06",9469.05,9469.05,9307.19,9469.05,6810],["2016-04-07",9711.85,9914.18,9610.68,9813.01,49100],["2016-04-08",10015.34,10318.84,9813.01,10116.51,74850],["2016-04-11",10116.51,10217.67,10035.57,10116.51,14490],["2016-04-12",10318.84,10318.84,10035.57,10116.51,26790],["2016-04-13",10116.51,10116.51,10055.81,10096.27,31400],["2016-04-14",10076.04,10076.04,9954.64,10015.34,12200],["2016-04-15",10015.34,10521.17,10015.34,10217.67,76700],["2016-04-19",10217.67,10217.67,10015.34,10015.34,14160],["2016-04-20",9914.18,9914.18,9752.31,9792.78,8130],["2016-04-21",10096.27,10096.27,10015.34,10015.34,11830],["2016-04-22",10015.34,10015.34,9914.18,10015.34,8150],["2016-04-25",9813.01,9873.71,9529.75,9873.71,20550],["2016-04-26",9873.71,9873.71,9570.21,9813.01,12980],["2016-04-27",9610.68,9792.78,9570.21,9772.55,12740],["2016-04-28",9752.31,9752.31,9509.52,9651.15,8830],["2016-04-29",9691.61,9691.61,9489.28,9529.75,18730],["2016-05-04",9549.98,9549.98,9307.19,9388.12,61080],["2016-05-05",9428.58,9428.58,9206.02,9428.58,22380],["2016-05-06",9509.52,9509.52,9428.58,9469.05,10730],["2016-05-09",9509.52,9509.52,9327.42,9408.35,9600],["2016-05-10",9125.09,9428.58,9125.09,9286.95,8400],["2016-05-11",9307.19,9327.42,9286.95,9286.95,16260],["2016-05-12",9347.65,9347.65,9226.25,9307.19,23070],["2016-05-13",9226.25,9307.19,9226.25,9307.19,150],["2016-05-16",9145.32,9509.52,9145.32,9509.52,32900],["2016-05-17",9509.52,9509.52,9307.19,9448.82,1748653],["2016-05-18",9489.28,9489.28,9307.19,9327.42,12110],["2016-05-19",9517.77,9517.77,9412.02,9475.47,456380],["2016-05-20",9263.97,9433.17,9242.82,9242.82,600],["2016-05-23",9200.52,9200.52,8714.05,8883.26,13510],["2016-05-24",8989.01,8989.01,8714.05,8883.26,7610],["2016-05-25",8756.35,8883.26,8756.35,8862.11,3310],["2016-05-26",8883.26,8883.26,8671.75,8777.5,5930],["2016-05-27",8862.11,8862.11,8671.75,8714.05,6550],["2016-05-30",8671.75,8671.75,8629.45,8671.75,5310],["2016-05-31",8756.35,8756.35,8608.3,8671.75,17640],["2016-06-01",8629.45,8650.6,8460.24,8523.7,26910],["2016-06-02",8671.75,8671.75,8566.0,8671.75,2330],["2016-06-03",8756.35,8883.26,8671.75,8862.11,9230],["2016-06-06",8883.26,8883.26,8840.95,8840.95,10290],["2016-06-07",8692.9,8883.26,8692.9,8840.95,6250],["2016-06-08",8777.5,8840.95,8735.2,8840.95,8020],["2016-06-09",8840.95,8840.95,8735.2,8777.5,3400],["2016-06-10",8883.26,9158.21,8692.9,9010.16,71170],["2016-06-13",9010.16,9200.52,8840.95,9200.52,16540],["2016-06-14",9200.52,9263.97,9094.76,9263.97,17570],["2016-06-15",9263.97,9517.77,8967.86,9517.77,16830],["2016-06-16",9729.28,9729.28,9390.87,9517.77,20160],["2016-06-17",9686.98,9729.28,9538.92,9665.83,16130],["2016-06-20",9792.73,9792.73,9390.87,9390.87,3840],["2016-06-21",9348.57,9348.57,9306.27,9348.57,6620],["2016-06-22",9221.67,9285.12,9200.52,9285.12,1670],["2016-06-23",9285.12,9623.53,9285.12,9560.08,43880],["2016-06-24",9538.92,9538.92,8904.41,9348.57,53440],["2016-06-27",8883.26,9306.27,8883.26,9306.27,830],["2016-06-28",9306.27,9306.27,9094.76,9306.27,11590],["2016-06-29",9285.12,9306.27,9010.16,9073.61,124780],["2016-06-30",9073.61,9517.77,9031.31,9475.47,32910],["2016-07-01",9475.47,9475.47,9306.27,9475.47,12430],["2016-07-04",9179.36,9433.17,9094.76,9412.02,73830],["2016-07-05",9412.02,9412.02,9306.27,9306.27,34520],["2016-07-06",9263.97,9602.38,9263.97,9581.23,23660],["2016-07-07",9729.28,10236.89,9517.77,10236.89,128500],["2016-07-08",10892.56,10892.56,10786.81,10892.56,118260],["2016-07-11",11632.84,11632.84,10998.32,11315.58,219430],["2016-07-12",11315.58,11315.58,10786.81,11209.82,102430],["2016-07-13",11421.33,11527.08,11209.82,11209.82,67330],["2016-07-14",10998.32,11209.82,10448.4,10575.3,87800],["2016-07-15",10575.3,10575.3,10046.54,10469.55,56100],["2016-07-18",10194.59,11104.07,10194.59,10998.32,38720],["2016-07-19",10998.32,10998.32,10681.06,10681.06,41020],["2016-07-20",10786.81,10998.32,10575.3,10892.56,55930],["2016-07-21",10786.81,10998.32,10575.3,10786.81,32270],["2016-07-22",10575.3,10575.3,10152.29,10469.55,47200],["2016-07-25",10384.95,10786.81,10363.8,10681.06,28400],["2016-07-26",10575.3,10681.06,10469.55,10681.06,12100],["2016-07-27",10384.95,10681.06,10384.95,10681.06,13960],["2016-07-28",10681.06,10681.06,10490.7,10575.3,12000],["2016-07-29",10575.3,10681.06,10469.55,10681.06,15290],["2016-08-01",10681.06,10681.06,10490.7,10681.06,14020],["2016-08-02",10511.85,10554.15,10427.25,10469.55,8590],["2016-08-03",10363.8,10469.55,10363.8,10427.25,41370],["2016-08-04",10427.25,10427.25,10363.8,10363.8,35460],["2016-08-05",10448.4,10448.4,10363.8,10363.8,7420],["2016-08-08",10363.8,10406.1,10363.8,10406.1,630],["2016-08-09",10363.8,10406.1,10279.2,10406.1,5060],["2016-08-10",10681.06,11104.07,10681.06,11104.07,130870],["2016-08-11",11209.82,11315.58,10998.32,11209.82,87100],["2016-08-12",11104.07,11209.82,10998.32,11104.07,39670],["2016-08-15",11104.07,11844.34,10998.32,11527.08,175490],["2016-08-16",11632.84,12267.35,11632.84,12267.35,245880],["2016-08-17",12267.35,13007.62,12161.6,12584.61,111580],["2016-08-18",12796.12,12901.87,12373.11,12373.11,62360],["2016-08-19",12373.11,12373.11,11844.34,11950.09,90590],["2016-08-22",11738.59,12690.37,11738.59,12690.37,980283],["2016-08-23",12478.86,13219.13,12373.11,13007.62,31860],["2016-08-24",12901.87,12901.87,12478.86,12584.61,20930],["2016-08-25",12584.61,12690.37,12373.11,12584.61,64360],["2016-08-26",12584.61,12796.12,12584.61,12690.37,45410],["2016-08-29",12690.37,12690.37,12478.86,12478.86,12980],["2016-08-30",12478.86,12796.12,12478.86,12796.12,64720],["2016-08-31",12690.37,13219.13,12690.37,13219.13,76200],["2016-09-01",13324.88,13324.88,12901.87,13324.88,13450],["2016-09-05",13959.4,13959.4,13536.39,13642.14,141540],["2016-09-06",13642.14,13642.14,12901.87,12901.87,39840],["2016-09-07",12901.87,13747.9,12901.87,13324.88,81190],["2016-09-08",13324.88,13430.64,13007.62,13007.62,89900],["2016-09-09",13007.62,13113.38,13007.62,13007.62,55680],["2016-09-12",12901.87,13007.62,12732.67,12901.87,22190],["2016-09-13",12901.87,13007.62,12880.72,13007.62,34200],["2016-09-14",12901.87,13219.13,12901.87,13113.38,30320],["2016-09-15",13113.38,13219.13,13049.93,13113.38,23040],["2016-09-16",13113.38,13536.39,13113.38,13219.13,81270],["2016-09-19",13430.64,13430.64,13219.13,13324.88,19710],["2016-09-20",13324.88,13430.64,13240.28,13388.34,28040],["2016-09-21",13430.64,13430.64,13324.88,13409.49,36170],["2016-09-22",13409.49,13409.49,13324.88,13324.88,45830],["2016-09-23",13113.38,13219.13,13007.62,13071.08,38340],["2016-09-26",13071.08,13197.98,12796.12,13155.68,28990],["2016-09-27",13155.68,13219.13,13071.08,13197.98,31190],["2016-09-28",13197.98,13240.28,13113.38,13197.98,15160],["2016-09-29",12965.32,13430.64,12944.17,13219.13,35910],["2016-09-30",13536.39,13726.75,13324.88,13663.29,59900],["2016-10-03",13853.65,14318.96,13853.65,13938.25,78200],["2016-10-04",14361.26,14361.26,13578.69,13853.65,17480],["2016-10-05",13853.65,13853.65,13663.29,13747.9,8650],["2016-10-06",13747.9,13747.9,13494.09,13536.39,26530],["2016-10-07",13747.9,13959.4,13536.39,13853.65,69340],["2016-10-10",14170.91,14170.91,13853.65,14065.16,58010],["2016-10-11",14128.61,14128.61,13790.2,13959.4,17240],["2016-10-12",13959.4,13959.4,13684.44,13747.9,20020],["2016-10-13",13917.1,14170.91,13747.9,14170.91,19180],["2016-10-14",14107.46,14170.91,13747.9,13769.05,29160],["2016-10-17",13769.05,13790.2,13642.14,13642.14,4530],["2016-10-18",13620.99,13684.44,13219.13,13219.13,15120],["2016-10-19",13430.64,13578.69,13219.13,13219.13,37020],["2016-10-20",13536.39,13536.39,13282.58,13282.58,9070],["2016-10-21",13536.39,13536.39,13240.28,13240.28,18060],["2016-10-24",12753.82,13430.64,12753.82,13007.62,20730],["2016-10-25",13007.62,13219.13,12923.02,13007.62,33570],["2016-10-26",13007.62,13007.62,12923.02,13007.62,9900],["2016-10-27",12901.87,12986.47,12796.12,12986.47,5350],["2016-10-28",13197.98,13197.98,13007.62,13113.38,10820],["2016-10-31",13113.38,13113.38,13113.38,13113.38,1250],["2016-11-01",13113.38,13197.98,13113.38,13197.98,4140],["2016-11-02",13388.34,13388.34,12901.87,12901.87,11990],["2016-11-03",13176.83,13176.83,12901.87,12986.47,2840],["2016-11-04",13324.88,13324.88,12796.12,12796.12,4520],["2016-11-07",12880.72,12880.72,12732.67,12732.67,4970],["2016-11-08",13367.19,13367.19,12796.12,13113.38,2220],["2016-11-09",12901.87,12901.87,12584.61,12690.37,8380],["2016-11-10",12901.87,12901.87,12478.86,12690.37,18350],["2016-11-11",12690.37,12690.37,12478.86,12478.86,9780],["2016-11-14",12478.86,12542.31,12373.11,12478.86,11140],["2016-11-15",12373.11,12478.86,12267.35,12478.86,8130],["2016-11-16",12457.71,12457.71,12267.35,12267.35,15840],["2016-11-17",12267.35,12267.35,12119.3,12267.35,9430],["2016-11-18",12267.35,12267.35,11971.24,12055.85,19930],["2016-11-21",12055.85,12055.85,11632.84,11632.84,25690],["2016-11-22",11632.84,11844.34,11632.84,11823.19,24350],["2016-11-23",11823.19,11844.34,11632.84,11844.34,20800],["2016-11-24",11780.89,12669.22,11780.89,12394.26,62710],["2016-11-25",12457.71,12457.71,12055.85,12055.85,14850],["2016-11-28",12309.65,12309.65,12055.85,12077.0,12130],["2016-11-29",12267.35,12267.35,12055.85,12225.05,15280],["2016-11-30",12055.85,12246.2,12055.85,12055.85,15610],["2016-12-01",12055.85,12203.9,12055.85,12055.85,15860],["2016-12-02",12098.15,12225.05,12055.85,12055.85,20530],["2016-12-05",12161.6,12161.6,12055.85,12055.85,16160],["2016-12-06",12225.05,12225.05,12055.85,12098.15,16180],["2016-12-07",12246.2,12246.2,12055.85,12055.85,10730],["2016-12-08",12161.6,12161.6,12055.85,12055.85,38430],["2016-12-09",12098.15,12161.6,12034.7,12161.6,43430],["2016-12-12",12161.6,12161.6,11950.09,12055.85,5700],["2016-12-13",12055.85,12055.85,11907.79,12013.55,5930],["2016-12-14",12055.85,12140.45,11950.09,12055.85,50690],["2016-12-15",12055.85,12055.85,11907.79,11928.94,18780],["2016-12-16",12423.85,12423.85,12068.88,12091.07,6120],["2016-12-19",12091.07,12423.85,12091.07,12290.74,24220],["2016-12-20",12468.22,12534.78,12423.85,12468.22,35210],["2016-12-21",12290.74,12490.41,12290.74,12423.85,10180],["2016-12-22",12468.22,12490.41,12423.85,12490.41,1770],["2016-12-23",12490.41,12490.41,12202.0,12312.92,202520],["2016-12-26",12534.78,12534.78,12202.0,12490.41,19250],["2016-12-27",12446.04,12490.41,12335.11,12423.85,24360],["2016-12-28",12423.85,12423.85,12423.85,12423.85,26470],["2016-12-29",12423.85,12446.04,12312.92,12423.85,9320],["2016-12-30",12534.78,12534.78,12202.0,12401.66,17910],["2017-01-03",12246.37,12246.37,12068.88,12202.0,11740],["2017-01-04",12202.0,12202.0,11425.5,11980.14,34290],["2017-01-05",11847.03,11847.03,11647.36,11758.29,16240],["2017-01-06",11669.54,11669.54,11092.72,11314.58,418977],["2017-01-09",11536.43,11647.36,11314.58,11514.25,33270],["2017-01-10",11536.43,11558.62,11314.58,11536.43,20620],["2017-01-11",11602.99,11602.99,11536.43,11536.43,10990],["2017-01-12",11536.43,11536.43,11492.06,11536.43,16890],["2017-01-13",11536.43,11558.62,11536.43,11536.43,16670],["2017-01-16",11536.43,11580.8,11536.43,11536.43,27520],["2017-01-17",11558.62,11602.99,11536.43,11602.99,32740],["2017-01-18",11625.17,11935.77,11625.17,11847.03,30320],["2017-01-19",11758.29,11847.03,11691.73,11758.29,16920],["2017-01-20",11758.29,11891.4,11758.29,11869.21,23930],["2017-01-23",11780.47,12202.0,11780.47,11980.14,23650],["2017-01-24",12091.07,12312.92,12091.07,12091.07,17900],["2017-01-25",11935.77,12423.85,11935.77,12401.66,26370],["2017-02-02",12401.66,12423.85,12202.0,12312.92,14270],["2017-02-03",12312.92,12335.11,12224.18,12335.11,113110],["2017-02-06",12379.48,12423.85,12290.74,12423.85,573690],["2017-02-07",12423.85,13045.04,12423.85,13000.67,31520],["2017-02-08",13089.41,13422.19,13045.04,13289.08,38010],["2017-02-09",13533.12,13533.12,13155.97,13289.08,27440],["2017-02-10",13133.78,13266.9,12978.49,13089.41,235920],["2017-02-13",12978.49,13311.27,12756.63,13311.27,27130],["2017-02-14",13089.41,13311.27,13045.04,13089.41,34470],["2017-02-15",13200.34,13200.34,12978.49,13089.41,39070],["2017-02-16",13089.41,13133.78,13000.67,13000.67,49710],["2017-02-17",13000.67,13200.34,12867.56,13200.34,5330],["2017-02-20",13200.34,13200.34,13000.67,13000.67,17610],["2017-02-21",13000.67,13000.67,12867.56,12889.74,21130],["2017-02-22",12978.49,12978.49,12756.63,12867.56,14690],["2017-02-23",12867.56,12867.56,12867.56,12867.56,7430],["2017-02-24",12867.56,12956.3,12645.7,12867.56,15860],["2017-02-27",12867.56,12867.56,12534.78,12645.7,24960],["2017-02-28",12423.85,12845.37,12423.85,12845.37,8010],["2017-03-01",12645.7,12645.7,12534.78,12645.7,860],["2017-03-02",12645.7,12778.82,12645.7,12778.82,11520],["2017-03-03",12778.82,12778.82,12645.7,12712.26,7360],["2017-03-06",12756.63,12756.63,12601.33,12712.26,11340],["2017-03-07",12623.52,12712.26,12601.33,12712.26,16470],["2017-03-08",12756.63,13444.38,12712.26,13422.19,144850],["2017-03-09",13510.94,13510.94,13311.27,13311.27,30560],["2017-03-10",13311.27,13355.64,13311.27,13311.27,18580],["2017-03-13",13200.34,13400.01,12867.56,13311.27,32880],["2017-03-14",13311.27,13644.05,13200.34,13533.12,46920],["2017-03-15",13732.79,13732.79,13333.45,13355.64,9600],["2017-03-16",13377.82,13488.75,13200.34,13355.64,22400],["2017-03-17",13533.12,13533.12,13133.78,13422.19,15960],["2017-03-20",13644.05,13644.05,13422.19,13621.86,34660],["2017-03-21",13355.64,13533.12,13355.64,13533.12,12580],["2017-03-22",13311.27,13533.12,13067.23,13311.27,21470],["2017-03-23",12978.49,13400.01,12978.49,13355.64,156550],["2017-03-24",13754.98,13754.98,13488.75,13488.75,19510],["2017-03-27",13688.42,13754.98,13488.75,13732.79,106110],["2017-03-28",13865.9,13865.9,13644.05,13710.61,18740],["2017-03-29",13710.61,14087.76,13710.61,13865.9,40960],["2017-03-30",13865.9,14420.54,13843.72,14420.54,443520],["2017-03-31",14531.47,15041.73,14531.47,14819.88,137730],["2017-04-03",14864.25,14864.25,14420.54,14464.91,19550],["2017-04-04",14731.14,14731.14,14376.17,14553.65,125250],["2017-04-05",14642.39,14642.39,14376.17,14487.1,165960],["2017-04-07",14198.69,14420.54,13644.05,14309.61,107730],["2017-04-10",13777.16,14309.61,13777.16,14265.24,186900],["2017-04-11",14087.76,14598.02,13976.83,14420.54,103800],["2017-04-12",14464.91,14487.1,13932.46,13932.46,66280],["2017-04-13",13932.46,14087.76,13754.98,13754.98,10150],["2017-04-14",13644.05,13865.9,13555.31,13666.23,17780],["2017-04-17",13754.98,13754.98,13311.27,13311.27,23740],["2017-04-18",13555.31,13555.31,13133.78,13510.94,8850],["2017-04-19",13533.12,13533.12,13444.38,13533.12,5050],["2017-04-20",13533.12,13644.05,13444.38,13510.94,2990],["2017-04-21",13533.12,13644.05,13444.38,13599.68,4920],["2017-04-24",13754.98,13976.83,13311.27,13311.27,16900],["2017-04-25",13311.27,13444.38,13200.34,13200.34,2600],["2017-04-26",13200.34,13533.12,13200.34,13311.27,8330],["2017-04-27",13178.16,13688.42,13133.78,13311.27,14450],["2017-04-28",13754.98,13754.98,13533.12,13621.86,6940],["2017-05-03",13311.27,13533.12,13311.27,13422.19,6240],["2017-05-04",13533.12,13688.42,13422.19,13533.12,12640],["2017-05-05",13311.27,13533.12,13311.27,13333.45,2810],["2017-05-08",13311.27,13444.38,13311.27,13333.45,8050],["2017-05-09",13133.78,13333.45,13133.78,13266.9,6170],["2017-05-10",13266.9,13400.01,13266.9,13377.82,17880],["2017-05-11",13533.12,13644.05,13377.82,13444.38,19150],["2017-05-12",13444.38,13444.38,13244.71,13311.27,31180],["2017-05-15",13311.27,13621.86,13289.08,13377.82,803330],["2017-05-16",13533.12,13644.05,13422.19,13533.12,16230],["2017-05-17",13599.68,13843.72,13599.68,13732.79,11760],["2017-05-18",13932.46,13932.46,13533.12,13533.12,21370],["2017-05-19",13644.05,13754.98,13644.05,13732.79,18220],["2017-05-22",13732.79,13865.9,13577.49,13754.98,17820],["2017-05-23",13710.61,13821.53,13599.68,13732.79,12070],["2017-05-24",14463.26,14463.26,14117.13,14117.13,25490],["2017-05-25",14117.13,14141.85,13894.62,14092.41,29500],["2017-05-26",13869.89,14191.3,13869.89,14141.85,18520],["2017-05-29",14141.85,14191.3,14067.68,14067.68,21000],["2017-05-30",13968.79,14092.41,13968.79,13993.51,27190],["2017-05-31",14042.96,14166.58,14018.24,14141.85,11850],["2017-06-01",14067.68,14216.02,14042.96,14067.68,14740],["2017-06-02",14067.68,14141.85,14067.68,14141.85,12420],["2017-06-05",14141.85,14141.85,13869.89,14141.85,21400],["2017-06-06",14092.41,14117.13,14042.96,14092.41,24390],["2017-06-07",14092.41,14092.41,13869.89,14092.41,15830],["2017-06-08",14191.3,14834.11,14092.41,14636.32,35190],["2017-06-09",14586.88,14710.49,14586.88,14586.88,12470],["2017-06-12",14834.11,14834.11,14487.98,14685.77,11860],["2017-06-13",14339.64,14586.88,14339.64,14562.15,12890],["2017-06-14",14413.81,14512.71,14339.64,14463.26,8540],["2017-06-15",14438.54,14834.11,14438.54,14463.26,23020],["2017-06-16",14586.88,15452.2,14562.15,15452.2,158710],["2017-06-19",15575.82,15575.82,15328.58,15452.2,36280],["2017-06-20",15427.48,15452.2,15402.75,15402.75,14270],["2017-06-21",15229.69,15699.43,15229.69,15452.2,68820],["2017-06-22",15452.2,16268.08,15452.2,16095.01,39290],["2017-06-23",15872.5,16688.38,15872.5,16416.42,52140],["2017-06-26",16416.42,16540.03,16070.29,16070.29,38450],["2017-06-27",16070.29,16193.91,15946.67,16020.84,32020],["2017-06-28",16020.84,16095.01,15872.5,16020.84,25060],["2017-06-29",15946.67,15996.12,15921.95,15946.67,23000],["2017-06-30",15921.95,15946.67,15575.82,15699.43,35720],["2017-07-03",15699.43,15847.78,14957.73,15699.43,18130],["2017-07-04",15699.43,15699.43,15575.82,15625.26,17240],["2017-07-05",15699.43,15699.43,15575.82,15575.82,16320],["2017-07-06",15946.67,15946.67,15699.43,15946.67,34470],["2017-07-07",15946.67,15946.67,15823.05,15823.05,14220],["2017-07-10",15823.05,15823.05,15575.82,15823.05,33330],["2017-07-11",16045.56,16292.8,15823.05,15946.67,28970],["2017-07-12",16070.29,16070.29,15823.05,16045.56,5350],["2017-07-13",15946.67,16070.29,15699.43,16045.56,15830],["2017-07-14",15996.12,15996.12,15798.33,15847.78,32290],["2017-07-17",15699.43,15847.78,15600.54,15823.05,10040],["2017-07-18",15823.05,15823.05,15476.92,15823.05,28870],["2017-07-19",16070.29,16910.89,16045.56,16910.89,189410],["2017-07-20",17059.23,17553.7,17059.23,17380.63,50940],["2017-07-21",17380.63,18048.17,17306.46,17355.91,48060],["2017-07-24",17331.19,17331.19,16342.25,16861.44,40850],["2017-07-25",16564.76,17059.23,16564.76,16688.38,28100],["2017-07-26",16688.38,17108.68,16564.76,17034.5,34120],["2017-07-27",16861.44,17306.46,16811.99,17182.85,18250],["2017-07-28",17182.85,17182.85,16688.38,16737.82,46600],["2017-07-31",16564.76,16737.82,16515.31,16564.76,51510],["2017-08-01",16564.76,17059.23,16564.76,17034.5,21980],["2017-08-02",16811.99,16811.99,16589.48,16663.65,6730],["2017-08-03",16713.1,16713.1,16564.76,16614.2,28390],["2017-08-04",16589.48,17306.46,16589.48,16861.44,70160],["2017-08-07",17059.23,17083.95,16811.99,16935.61,21740],["2017-08-08",16935.61,16960.33,16737.82,16762.55,16390],["2017-08-09",16762.55,16762.55,16589.48,16663.65,17280],["2017-08-10",16589.48,16737.82,16589.48,16614.2,13560],["2017-08-11",16564.76,16935.61,16564.76,16811.99,20890],["2017-08-14",16811.99,17009.78,16614.2,16935.61,7750],["2017-08-15",16811.99,17009.78,16811.99,16811.99,7530],["2017-08-16",16935.61,16935.61,16811.99,16811.99,21010],["2017-08-17",16811.99,16910.89,16811.99,16811.99,6060],["2017-08-18",16811.99,16985.06,16713.1,16713.1,5260],["2017-08-21",16713.1,16935.61,16713.1,16886.16,11290],["2017-08-22",16811.99,17009.78,16811.99,16910.89,8240],["2017-08-23",16910.89,16935.61,16811.99,16811.99,6620],["2017-08-24",16811.99,16886.16,16762.55,16886.16,4010],["2017-08-25",16836.72,16861.44,16688.38,16688.38,9030],["2017-08-28",16811.99,16811.99,16688.38,16737.82,7000],["2017-08-29",16737.82,16811.99,16589.48,16663.65,10520],["2017-08-30",16663.65,16688.38,16589.48,16688.38,2340],["2017-08-31",16688.38,16811.99,16638.93,16663.65,9360],["2017-09-01",16663.65,16935.61,16564.76,16910.89,10570],["2017-09-05",16935.61,16935.61,16836.72,16910.89,13070],["2017-09-06",16910.89,16910.89,16688.38,16762.55,6570],["2017-09-07",16762.55,16762.55,16564.76,16762.55,21820],["2017-09-08",16614.2,16614.2,16193.91,16317.52,34660],["2017-09-11",16366.97,16441.14,16070.29,16070.29,18940],["2017-09-12",16070.29,16070.29,15748.88,15971.39,10990],["2017-09-13",15847.78,16070.29,15847.78,15872.5,10540],["2017-09-14",16070.29,16292.8,15946.67,16119.73,27020],["2017-09-15",16119.73,16292.8,15328.58,15575.82,245330],["2017-09-18",15575.82,15575.82,15279.13,15353.31,49210],["2017-09-19",16045.56,16045.56,15328.58,15575.82,47000],["2017-09-20",15699.43,15798.33,15575.82,15575.82,16080],["2017-09-21",15575.82,15773.61,15501.65,15773.61,15220],["2017-09-22",15575.82,15773.61,15476.92,15501.65,7320],["2017-09-25",15328.58,15575.82,15328.58,15452.2,68090],["2017-09-26",15551.09,15551.09,15279.13,15402.75,110410],["2017-09-27",15402.75,15402.75,15254.41,15402.75,27900],["2017-09-28",15328.58,15402.75,15279.13,15402.75,6330],["2017-09-29",15279.13,15575.82,15279.13,15575.82,33990],["2017-10-02",15575.82,15625.26,15402.75,15600.54,7030],["2017-10-03",15575.82,15699.43,15452.2,15699.43,12750],["2017-10-04",15452.2,15748.88,15452.2,15575.82,5560],["2017-10-05",15526.37,15674.71,15526.37,15674.71,1230],["2017-10-06",15773.61,15773.61,15476.92,15476.92,6430],["2017-10-09",15476.92,15575.82,15476.92,15476.92,7720],["2017-10-10",15476.92,15501.65,15476.92,15476.92,12210],["2017-10-11",15476.92,15526.37,15452.2,15452.2,18450],["2017-10-12",15402.75,15501.65,15378.03,15501.65,4130],["2017-10-13",15402.75,15575.82,15402.75,15476.92,1630],["2017-10-16",15452.2,15897.22,15427.48,15699.43,26210],["2017-10-17",15699.43,15798.33,15699.43,15699.43,6850],["2017-10-18",15699.43,15699.43,15699.43,15699.43,4220],["2017-10-19",15699.43,16441.14,15575.82,16292.8,28600],["2017-10-20",16045.56,16070.29,15798.33,15798.33,18740],["2017-10-23",15872.5,15946.67,15575.82,15600.54,16930],["2017-10-24",15575.82,15699.43,15452.2,15575.82,11240],["2017-10-25",15575.82,15699.43,15575.82,15699.43,12040],["2017-10-26",15575.82,15798.33,15402.75,15649.99,12410],["2017-10-27",15427.48,15748.88,15427.48,15699.43,2300],["2017-10-30",15575.82,15575.82,15353.31,15402.75,20920],["2017-10-31",15229.69,15452.2,15229.69,15402.75,8470],["2017-11-01",15402.75,15476.92,15402.75,15452.2,6510],["2017-11-02",15526.37,15526.37,15402.75,15452.2,14850],["2017-11-03",15328.58,15452.2,15279.13,15452.2,17420],["2017-11-06",15328.58,15625.26,15328.58,15625.26,17310],["2017-11-07",15699.43,15699.43,15551.09,15699.43,4080],["2017-11-08",15452.2,15699.43,15452.2,15575.82,4780],["2017-11-09",15699.43,15699.43,15551.09,15551.09,11550],["2017-11-10",15575.82,15575.82,15402.75,15551.09,4200],["2017-11-13",15551.09,15699.43,15452.2,15699.43,316820],["2017-11-14",15699.43,16045.56,15600.54,15600.54,23570],["2017-11-15",16045.56,16688.38,15699.43,16688.38,119270],["2017-11-16",16688.38,16935.61,16638.93,16811.99,66190],["2017-11-17",16811.99,17306.46,16465.86,17306.46,67530],["2017-11-20",17430.08,18394.3,17306.46,17677.32,131320],["2017-11-21",18048.17,18048.17,16564.76,16861.44,73670],["2017-11-22",16811.99,17306.46,16811.99,17182.85,405790],["2017-11-23",16960.33,16960.33,16713.1,16787.27,21070],["2017-11-24",16564.76,16787.27,16515.31,16787.27,22880],["2017-11-27",16787.27,16811.99,16342.25,16441.14,23790],["2017-11-28",16565.69,16814.8,16441.14,16565.69,1219520],["2017-11-29",16441.14,16864.62,16441.14,16640.43,148150],["2017-11-30",16740.07,16914.45,16565.69,16640.43,15470],["2017-12-01",16441.14,16640.43,16441.14,16515.87,19020],["2017-12-04",16515.87,16615.52,16515.87,16615.52,27590],["2017-12-05",16615.52,16615.52,16515.87,16515.87,10750],["2017-12-06",16441.14,16615.52,16316.59,16515.87,506200],["2017-12-07",16665.34,16665.34,16441.14,16565.69,40470],["2017-12-08",16615.52,16690.25,16590.61,16640.43,15580],["2017-12-11",16490.96,16615.52,16441.14,16441.14,4930],["2017-12-12",16490.96,16490.96,15818.37,15942.92,27360],["2017-12-13",16441.14,16441.14,15942.92,16192.03,22350],["2017-12-14",16192.03,16192.03,16067.48,16192.03,24010],["2017-12-15",16192.03,16565.69,16192.03,16565.69,19410],["2017-12-18",16565.69,16590.61,16316.59,16540.78,639580],["2017-12-19",16316.59,16515.87,16316.59,16490.96,9540],["2017-12-20",16441.14,16490.96,16316.59,16441.14,9930],["2017-12-21",16266.76,16316.59,16266.76,16266.76,13850],["2017-12-22",16316.59,16565.69,16316.59,16490.96,9910],["2017-12-25",16490.96,16640.43,16192.03,16441.14,5720],["2017-12-26",16565.69,16565.69,16192.03,16241.85,8920],["2017-12-27",16241.85,16391.32,16192.03,16391.32,5900],["2017-12-28",16192.03,16416.23,16192.03,16416.23,6440],["2017-12-29",16416.23,16466.05,16192.03,16441.14,8230],["2018-01-02",16067.48,16316.59,16067.48,16316.59,4770],["2018-01-03",16490.96,16490.96,16192.03,16441.14,41890],["2018-01-04",16441.14,16490.96,16441.14,16441.14,29740],["2018-01-05",16441.14,16466.05,16316.59,16316.59,9630],["2018-01-08",16192.03,16391.32,16192.03,16391.32,5110],["2018-01-09",16391.32,16416.23,16316.59,16366.41,21060],["2018-01-10",16366.41,16565.69,16366.41,16515.87,34110],["2018-01-11",16515.87,16515.87,16366.41,16441.14,12710],["2018-01-12",16441.14,16565.69,16366.41,16441.14,31050],["2018-01-15",16490.96,17039.0,16441.14,17039.0,28510],["2018-01-16",17163.55,17163.55,16690.25,16889.54,7820],["2018-01-17",16814.8,16814.8,16690.25,16690.25,1210],["2018-01-18",16690.25,16690.25,16316.59,16690.25,9360],["2018-01-19",16789.89,16789.89,16690.25,16740.07,19910],["2018-01-22",16341.5,16690.25,16192.03,16291.68,25060],["2018-01-25",16441.14,16441.14,16042.57,16042.57,62660],["2018-01-26",16042.57,16316.59,16042.57,16316.59,8400],["2018-01-29",16192.03,16316.59,15967.83,16192.03,25830],["2018-01-30",15394.89,16192.03,15394.89,16092.39,42780],["2018-01-31",16192.03,16192.03,15444.71,16067.48,28190],["2018-02-01",16192.03,16192.03,15942.92,16167.12,6860],["2018-02-02",15942.92,15942.92,15818.37,15942.92,13890],["2018-02-05",15693.82,15818.37,15444.71,15444.71,9350],["2018-02-06",15444.71,15444.71,14697.38,15295.24,31900],["2018-02-07",15942.92,15942.92,15693.82,15693.82,11980],["2018-02-08",15320.15,15643.99,15320.15,15419.8,13580],["2018-02-09",14572.83,15494.53,14572.83,15320.15,6570],["2018-02-12",15693.82,15693.82,15444.71,15594.17,11190],["2018-02-13",15594.17,15693.82,15594.17,15693.82,14050],["2018-02-21",15569.26,15693.82,15569.26,15693.82,22970],["2018-02-22",15693.82,15818.37,15693.82,15693.82,18430],["2018-02-23",15868.19,15868.19,15594.17,15594.17,9020],["2018-02-26",15594.17,15594.17,15394.89,15444.71,53980],["2018-02-27",15419.8,15818.37,15195.6,15818.37,37640],["2018-02-28",15793.46,15793.46,15419.8,15793.46,22290],["2018-03-01",15793.46,15942.92,15693.82,15918.01,9830],["2018-03-02",15918.01,15918.01,15818.37,15893.1,8920],["2018-03-05",16017.66,16017.66,15818.37,15818.37,20640],["2018-03-06",15868.19,15868.19,15818.37,15868.19,22920],["2018-03-07",15818.37,15868.19,15743.64,15818.37,29360],["2018-03-08",15818.37,15818.37,15818.37,15818.37,15130],["2018-03-09",15818.37,15818.37,15793.46,15793.46,17210],["2018-03-12",15569.26,15818.37,15569.26,15818.37,17410],["2018-03-13",15693.82,15693.82,15693.82,15693.82,12500],["2018-03-14",15444.71,15718.73,15444.71,15693.82,11460],["2018-03-15",15693.82,15818.37,15569.26,15594.17,7410],["2018-03-16",15743.64,15818.37,15693.82,15818.37,11000],["2018-03-19",15942.92,15942.92,15693.82,15693.82,11910],["2018-03-20",15693.82,15818.37,15693.82,15793.46,4400],["2018-03-21",16017.66,16017.66,15793.46,15793.46,21330],["2018-03-22",15868.19,15868.19,15793.46,15818.37,6790],["2018-03-23",15569.26,15918.01,15569.26,15893.1,2760],["2018-03-26",15818.37,15893.1,15818.37,15818.37,11630],["2018-03-27",15693.82,15843.28,15693.82,15818.37,27500],["2018-03-28",15643.99,15693.82,15619.08,15693.82,6050],["2018-03-29",15818.37,15818.37,15693.82,15693.82,8280],["2018-03-30",15693.82,15693.82,15693.82,15693.82,268729],["2018-04-02",15693.82,15893.1,15619.08,15693.82,14690],["2018-04-03",15693.82,15718.73,15693.82,15693.82,16900],["2018-04-04",15818.37,15818.37,15768.55,15768.55,1190],["2018-04-05",15818.37,15818.37,15643.99,15643.99,4550],["2018-04-06",15693.82,15793.46,15668.9,15693.82,2910],["2018-04-09",15818.37,15818.37,15693.82,15818.37,40620],["2018-04-10",15818.37,15818.37,15594.17,15594.17,29130],["2018-04-11",15693.82,15718.73,15594.17,15693.82,8520],["2018-04-12",15942.92,15942.92,15469.62,15668.9,29440],["2018-04-13",16192.03,16192.03,15668.9,15668.9,11880],["2018-04-16",15818.37,15818.37,15668.9,15668.9,3460],["2018-04-17",15668.9,15818.37,15668.9,15668.9,10610],["2018-04-18",15569.26,15693.82,15569.26,15569.26,6310],["2018-04-19",15569.26,15693.82,15569.26,15668.9,3870],["2018-04-20",15693.82,15693.82,15594.17,15693.82,1580],["2018-04-23",15768.55,15818.37,15668.9,15693.82,16810],["2018-04-24",15519.44,15693.82,15444.71,15444.71,20870],["2018-04-26",15643.99,15643.99,15220.51,15220.51,8760],["2018-04-27",15195.6,15668.9,15195.6,15668.9,3030],["2018-05-02",15444.71,15693.82,15220.51,15444.71,7190],["2018-05-03",15444.71,15444.71,15195.6,15245.42,35050],["2018-05-04",15693.82,15693.82,15320.15,15345.06,22730],["2018-05-07",15619.08,15643.99,15345.06,15345.06,16530],["2018-05-08",15345.06,15619.08,15320.15,15345.06,71030],["2018-05-09",15444.71,15444.71,15320.15,15320.15,64520],["2018-05-10",15320.15,15444.71,15320.15,15320.15,41560],["2018-05-11",15444.71,15444.71,15320.15,15320.15,4110],["2018-05-14",15444.71,15619.08,15444.71,15594.17,23100],["2018-05-15",15594.17,15594.17,15594.17,15594.17,30],["2018-05-16",15569.26,15569.26,15320.15,15569.26,1360],["2018-05-17",15444.71,15594.17,15320.15,15345.06,30480],["2018-05-18",15345.06,15619.08,15245.42,15619.08,5530],["2018-05-21",15594.17,15594.17,15320.15,15320.15,4130],["2018-05-22",15619.08,15619.08,15245.42,15569.26,18210],["2018-05-23",15569.26,15569.26,15195.6,15195.6,9590],["2018-05-24",15320.15,15320.15,15195.6,15195.6,6380],["2018-05-25",15320.15,15320.15,15195.6,15195.6,810],["2018-05-28",15295.24,15295.24,14149.35,14149.35,27220],["2018-05-29",14149.35,15120.87,13202.73,15120.87,1443440],["2018-05-30",14946.49,15120.87,14498.1,14498.1,2670],["2018-05-31",14498.1,15195.6,14498.1,15195.6,9970],["2018-06-01",15145.78,15195.6,14946.49,14996.31,2920],["2018-06-04",15756.09,15756.09,15355.03,15469.62,3920],["2018-06-05",16472.28,16472.28,15899.33,15899.33,6440],["2018-06-06",15899.33,15899.33,15899.33,15899.33,2890],["2018-06-07",15899.33,16042.57,15784.74,15784.74,11510],["2018-06-08",15727.45,15727.45,15698.8,15727.45,7300],["2018-06-11",15612.86,15756.09,15612.86,15756.09,17510],["2018-06-12",15039.91,15211.79,15039.91,15183.14,2600],["2018-06-13",15469.62,15612.86,15469.62,15469.62,3750],["2018-06-14",16042.57,16042.57,15469.62,15469.62,2440],["2018-06-15",15469.62,15469.62,15240.44,15326.38,600],["2018-06-18",14753.43,15469.62,14753.43,15154.5,28410],["2018-06-19",15039.91,15756.09,14724.78,15183.14,26080],["2018-06-20",15555.56,15555.56,15154.5,15154.5,430],["2018-06-21",14953.96,16042.57,14696.14,15412.32,28900],["2018-06-22",14839.37,15183.14,14839.37,14896.67,1340],["2018-06-25",15211.79,15211.79,15183.14,15183.14,110],["2018-06-26",15154.5,15183.14,14896.67,15183.14,9070],["2018-06-27",15326.38,15326.38,15068.55,15068.55,7780],["2018-06-28",15183.14,15183.14,14180.48,14180.48,3510],["2018-06-29",14352.37,15039.91,14309.4,15039.91,18340],["2018-07-02",15355.03,15899.33,15355.03,15899.33,10000],["2018-07-03",15440.97,15440.97,14810.73,14810.73,1550],["2018-07-04",14810.73,14982.61,14352.37,14982.61,670],["2018-07-05",14667.49,14810.73,14610.2,14810.73,640],["2018-07-06",14810.73,14896.67,14810.73,14896.67,1010],["2018-07-09",14610.2,14896.67,14610.2,14896.67,12580],["2018-07-10",14896.67,14896.67,14610.2,14667.49,3170],["2018-07-11",14868.02,15039.91,14610.2,15039.91,19270],["2018-07-12",15469.62,15469.62,14610.2,15154.5,56560],["2018-07-13",14209.13,15154.5,14209.13,15154.5,18650],["2018-07-16",15039.91,15039.91,14753.43,14782.08,190],["2018-07-17",15154.5,15154.5,14638.84,14868.02,12200],["2018-07-18",14638.84,14868.02,14524.25,14524.25,7340],["2018-07-19",14868.02,14896.67,14610.2,14896.67,4200],["2018-07-20",14896.67,15469.62,14610.2,14896.67,16050],["2018-07-23",14466.96,14896.67,14352.37,14896.67,3310],["2018-07-24",14237.78,14896.67,14237.78,14896.67,4730],["2018-07-25",15183.14,15183.14,14610.2,14610.2,570],["2018-07-26",15183.14,15183.14,14610.2,14610.2,44800],["2018-07-27",14868.02,14868.02,14323.72,14782.08,13970],["2018-07-30",14782.08,14896.67,14495.61,14896.67,2970],["2018-07-31",14638.84,14896.67,14610.2,14896.67,11230],["2018-08-01",14896.67,14896.67,14610.2,14610.2,2230],["2018-08-02",14610.2,15039.91,14610.2,15039.91,24690],["2018-08-03",15039.91,15469.62,14896.67,15240.44,29230],["2018-08-06",15183.14,15183.14,14896.67,14896.67,5980],["2018-08-07",14896.67,14896.67,14667.49,14896.67,13080],["2018-08-08",14753.43,14896.67,14753.43,14782.08,1600],["2018-08-09",14896.67,14896.67,14810.73,14839.37,3570],["2018-08-10",15125.85,15125.85,14638.84,14638.84,4930],["2018-08-13",14638.84,14753.43,14638.84,14638.84,15820],["2018-08-14",14466.96,14753.43,14352.37,14753.43,5500],["2018-08-15",14495.61,14896.67,14495.61,14896.67,2010],["2018-08-16",15039.91,15469.62,14896.67,14896.67,23900],["2018-08-17",14896.67,14896.67,14581.55,14896.67,3150],["2018-08-20",14667.49,15039.91,14667.49,14896.67,13400],["2018-08-21",14896.67,14896.67,14696.14,14696.14,130],["2018-08-22",14696.14,14896.67,14696.14,14753.43,530],["2018-08-23",14896.67,14896.67,14839.37,14896.67,6160],["2018-08-24",14896.67,14896.67,14896.67,14896.67,6500],["2018-08-27",14724.78,14896.67,14696.14,14896.67,7090],["2018-08-28",14724.78,14896.67,14724.78,14896.67,6570],["2018-08-29",14896.67,14896.67,14868.02,14896.67,53070],["2018-08-30",15154.5,15183.14,14782.08,14782.08,8070],["2018-08-31",14724.78,15011.26,14696.14,15011.26,1280],["2018-09-04",14953.96,15039.91,14953.96,15011.26,1790],["2018-09-05",15183.14,15469.62,14896.67,14896.67,75190],["2018-09-06",14896.67,14896.67,14868.02,14896.67,5890],["2018-09-07",15011.26,15011.26,15011.26,15011.26,10],["2018-09-10",15011.26,15011.26,14839.37,14896.67,11250],["2018-09-11",15011.26,15011.26,14953.96,14953.96,2810],["2018-09-12",14953.96,15383.68,14953.96,15039.91,35340],["2018-09-13",14667.49,14953.96,14667.49,14953.96,6640],["2018-09-14",14953.96,15039.91,14896.67,14896.67,30310],["2018-09-17",14810.73,14896.67,14696.14,14896.67,32910],["2018-09-18",14753.43,14896.67,14753.43,14896.67,3540],["2018-09-19",15011.26,15469.62,15011.26,15183.14,41040],["2018-09-20",14896.67,15039.91,14868.02,15039.91,113060],["2018-09-21",15412.32,15469.62,14896.67,15154.5,40060],["2018-09-24",15183.14,15183.14,14896.67,14896.67,54640],["2018-09-25",15154.5,15154.5,15039.91,15039.91,310],["2018-09-26",15183.14,15183.14,14953.96,15039.91,4100],["2018-09-27",15039.91,15412.32,15039.91,15326.38,119450],["2018-09-28",15326.38,15326.38,14896.67,14896.67,672885],["2018-10-01",14896.67,15469.62,14896.67,15383.68,33560],["2018-10-02",15183.14,15612.86,15183.14,15526.91,43950],["2018-10-03",15526.91,15526.91,15183.14,15326.38,16970],["2018-10-04",15211.79,15269.09,15183.14,15269.09,4130],["2018-10-05",15183.14,15211.79,15154.5,15183.14,13820],["2018-10-08",15097.2,15240.44,15039.91,15240.44,4310],["2018-10-09",15183.14,15440.97,15183.14,15440.97,11020],["2018-10-10",15269.09,15269.09,15269.09,15269.09,6000],["2018-10-11",15039.91,15039.91,14753.43,14896.67,64850],["2018-10-12",15240.44,15240.44,14896.67,15183.14,3090],["2018-10-15",15183.14,15183.14,15183.14,15183.14,35010],["2018-10-16",15039.91,15183.14,15039.91,15183.14,3790],["2018-10-17",15154.5,15440.97,14810.73,15154.5,20030],["2018-10-18",15154.5,15154.5,15154.5,15154.5,0],["2018-10-19",15154.5,15154.5,15154.5,15154.5,0],["2018-10-22",14896.67,14953.96,14896.67,14896.67,9880],["2018-10-23",14810.73,15039.91,14638.84,15039.91,24180],["2018-10-24",14753.43,14896.67,14724.78,14896.67,3050],["2018-10-25",15269.09,15269.09,14295.07,14896.67,31570],["2018-10-26",14610.2,15154.5,14610.2,14896.67,20010],["2018-10-29",14610.2,14868.02,14438.31,14868.02,31410],["2018-10-30",14810.73,14868.02,14409.66,14753.43,24060],["2018-10-31",14868.02,14896.67,14868.02,14896.67,10010],["2018-11-01",14495.61,14896.67,14495.61,14896.67,4760],["2018-11-02",14610.2,14610.2,14610.2,14610.2,23340],["2018-11-05",14495.61,14495.61,14495.61,14495.61,270],["2018-11-06",14610.2,14868.02,14610.2,14868.02,80],["2018-11-07",14868.02,14868.02,14524.25,14524.25,200],["2018-11-08",14524.25,14667.49,14524.25,14667.49,2330],["2018-11-09",14352.37,14610.2,14352.37,14610.2,270],["2018-11-12",14610.2,14610.2,14438.31,14438.31,2420],["2018-11-13",14466.96,14495.61,14466.96,14466.96,18340],["2018-11-14",14724.78,14753.43,14466.96,14466.96,410],["2018-11-15",14466.96,14610.2,14466.96,14610.2,1930],["2018-11-16",14610.2,14610.2,14610.2,14610.2,200],["2018-11-19",14610.2,14610.2,14466.96,14495.61,7440],["2018-11-20",14724.78,14724.78,14610.2,14610.2,1910],["2018-11-21",14466.96,14638.84,14409.66,14581.55,4710],["2018-11-22",14409.66,14581.55,14409.66,14581.55,3660],["2018-11-23",14381.02,14581.55,14381.02,14466.96,31010],["2018-11-26",14552.9,14552.9,14466.96,14466.96,4020],["2018-11-27",14466.96,14610.2,14466.96,14466.96,17050],["2018-11-28",14552.9,14868.02,14552.9,14610.2,31910],["2018-11-29",14610.2,15039.91,14610.2,15039.91,31210],["2018-11-30",15039.91,15412.32,15039.91,15412.32,23800],["2018-12-03",15326.38,16042.57,15326.38,16042.57,67010],["2018-12-04",16042.57,16042.57,15154.5,16042.57,16110],["2018-12-05",15985.27,15985.27,15211.79,15240.44,50],["2018-12-06",15269.09,15756.09,15269.09,15756.09,4760],["2018-12-07",15297.73,16042.57,15269.09,16042.57,6750],["2018-12-10",16013.92,16013.92,15670.15,15698.8,620],["2018-12-11",15727.45,16042.57,15727.45,16042.57,12890],["2018-12-12",16013.92,16185.8,16013.92,16157.16,15350],["2018-12-13",16157.16,16329.04,16042.57,16329.04,27320],["2018-12-14",16042.57,16558.22,16042.57,16558.22,18020],["2018-12-17",16558.22,16586.87,16329.04,16586.87,8990],["2018-12-18",16586.87,16615.52,16586.87,16615.52,15010],["2018-12-19",16472.28,16615.52,16099.86,16615.52,17080],["2018-12-20",16586.87,16873.34,16586.87,16873.34,20000],["2018-12-21",16615.52,17159.82,16615.52,17159.82,16420],["2018-12-24",16758.75,17303.05,16758.75,17303.05,9130],["2018-12-25",16758.75,17303.05,16758.75,17303.05,8390],["2018-12-26",17188.46,17274.41,17131.17,17274.41,13480],["2018-12-27",16758.75,17274.41,16758.75,17217.11,45580],["2018-12-28",16901.99,17446.29,16901.99,17446.29,164070],["2019-01-02",17446.29,17446.29,17045.23,17188.46,6540],["2019-01-03",16787.4,17102.52,16615.52,17102.52,7520],["2019-01-04",17102.52,17102.52,16243.1,16615.52,25560],["2019-01-07",16042.57,16615.52,15612.86,16615.52,7040],["2019-01-08",15612.86,16615.52,15612.86,16615.52,16630],["2019-01-09",15756.09,16329.04,15498.27,16329.04,11000],["2019-01-10",15555.56,15612.86,15469.62,15469.62,3050],["2019-01-11",15469.62,15498.27,15211.79,15211.79,5190],["2019-01-14",15240.44,15269.09,14610.2,15183.14,12160],["2019-01-15",15183.14,15183.14,14495.61,14638.84,111690],["2019-01-16",14638.84,14896.67,14352.37,14696.14,151280],["2019-01-17",14438.31,14438.31,14438.31,14438.31,3000],["2019-01-18",14438.31,14868.02,14323.72,14868.02,9150],["2019-01-21",14610.2,14610.2,14266.43,14295.07,7530],["2019-01-22",14381.02,14381.02,14295.07,14323.72,2550],["2019-01-23",14868.02,15326.38,14266.43,14323.72,5510],["2019-01-24",14323.72,14323.72,14295.07,14295.07,8810],["2019-01-25",14323.72,14323.72,14266.43,14266.43,1230],["2019-01-28",14266.43,14323.72,14266.43,14323.72,1730],["2019-01-29",14552.9,14552.9,14252.1,14323.72,1260],["2019-01-30",14352.37,14352.37,14309.4,14323.72,7330],["2019-01-31",14323.72,14323.72,14295.07,14295.07,1620],["2019-02-01",14280.75,14466.96,14266.43,14466.96,240],["2019-02-11",14466.96,14495.61,14466.96,14466.96,2400],["2019-02-12",14466.96,14495.61,14323.72,14323.72,8250],["2019-02-13",14180.48,14352.37,14180.48,14323.72,2890],["2019-02-14",14323.72,14352.37,14237.78,14266.43,4390],["2019-02-15",14323.72,14323.72,14266.43,14266.43,670],["2019-02-18",14466.96,14466.96,14266.43,14323.72,6620],["2019-02-19",14610.2,14896.67,14323.72,14323.72,26750],["2019-02-20",14352.37,14352.37,14295.07,14295.07,14910],["2019-02-21",14581.55,14581.55,14295.07,14295.07,9420],["2019-02-22",14295.07,14581.55,14295.07,14323.72,12240],["2019-02-25",14495.61,14495.61,14266.43,14323.72,12000],["2019-02-26",14266.43,14466.96,14008.6,14037.25,22620],["2019-02-27",14166.16,14237.78,13979.95,14237.78,2520],["2019-02-28",14323.72,14323.72,14237.78,14237.78,2090],["2019-03-01",14237.78,14868.02,14209.13,14868.02,8190],["2019-03-04",14868.02,14868.02,14495.61,14495.61,25180],["2019-03-05",14581.55,14724.78,14409.66,14724.78,25580],["2019-03-06",14724.78,14839.37,14409.66,14610.2,12960],["2019-03-07",14610.2,14696.14,14409.66,14409.66,34050],["2019-03-08",14466.96,14581.55,14381.02,14438.31,54340],["2019-03-11",14495.61,14495.61,14352.37,14381.02,20350],["2019-03-12",14438.31,14524.25,14381.02,14381.02,25540],["2019-03-13",14352.37,14896.67,14323.72,14524.25,370010],["2019-03-14",14810.73,15154.5,14610.2,15039.91,25350],["2019-03-15",15039.91,15097.2,14896.67,15039.91,18690],["2019-03-18",15039.91,15039.91,14753.43,14753.43,22090],["2019-03-19",14925.32,14925.32,14638.84,14896.67,151740],["2019-03-20",14896.67,14896.67,14667.49,14896.67,105380],["2019-03-21",14896.67,14896.67,14610.2,14753.43,18800],["2019-03-22",14753.43,14896.67,14696.14,14896.67,31240],["2019-03-25",14753.43,14753.43,14524.25,14667.49,6760],["2019-03-26",14495.61,14667.49,14495.61,14524.25,6440],["2019-03-27",14409.66,14782.08,14323.72,14782.08,21620],["2019-03-28",14782.08,15183.14,14466.96,15183.14,51930],["2019-03-29",15526.91,15526.91,15125.85,15183.14,33330],["2019-04-01",15211.79,15211.79,14753.43,14753.43,11300],["2019-04-02",14782.08,14925.32,14753.43,14753.43,7340],["2019-04-03",14753.43,15039.91,14524.25,14524.25,26020],["2019-04-04",14524.25,14552.9,14524.25,14552.9,820],["2019-04-05",14552.9,14610.2,14524.25,14524.25,20980],["2019-04-08",14524.25,14782.08,14524.25,14724.78,4120],["2019-04-09",14896.67,14896.67,14552.9,14552.9,8940],["2019-04-10",14610.2,14610.2,14495.61,14524.25,12810],["2019-04-11",14524.25,14667.49,14524.25,14667.49,2640],["2019-04-12",14696.14,14696.14,14552.9,14667.49,1560],["2019-04-16",14667.49,14667.49,14524.25,14552.9,160],["2019-04-17",14466.96,14696.14,14323.72,14696.14,13670],["2019-04-18",14610.2,14610.2,14466.96,14610.2,9720],["2019-04-19",14610.2,14610.2,14466.96,14610.2,6710],["2019-04-22",14466.96,14724.78,14466.96,14724.78,6860],["2019-04-23",14724.78,14753.43,14724.78,14753.43,8520],["2019-04-24",14724.78,14868.02,14610.2,14868.02,12650],["2019-04-25",14868.02,14868.02,14610.2,14868.02,12350],["2019-04-26",14868.02,14982.61,14581.55,14868.02,13490],["2019-05-02",14868.02,14868.02,14638.84,14638.84,1480],["2019-05-03",14610.2,14638.84,14610.2,14610.2,4610],["2019-05-06",14352.37,14466.96,14352.37,14466.96,7380],["2019-05-07",14466.96,14868.02,14466.96,14753.43,28900],["2019-05-08",14724.78,15039.91,14466.96,15039.91,40210],["2019-05-09",14868.02,14868.02,14610.2,14638.84,2450],["2019-05-10",14610.2,15011.26,14552.9,15011.26,50580],["2019-05-13",15154.5,15154.5,14581.55,14581.55,4680],["2019-05-14",14610.2,14610.2,14610.2,14610.2,18220],["2019-05-15",14610.2,14610.2,14581.55,14610.2,5730],["2019-05-16",14610.2,14753.43,14495.61,14495.61,5480],["2019-05-17",14495.61,14495.61,14495.61,14495.61,2750],["2019-05-20",14495.61,14610.2,14466.96,14610.2,16240],["2019-05-21",14724.78,14753.43,14409.66,14466.96,6860],["2019-05-22",14524.25,14524.25,14323.72,14495.61,28700],["2019-05-23",14495.61,14753.43,14323.72,14753.43,29940],["2019-05-24",14610.2,14638.84,14381.02,14381.02,4290],["2019-05-27",14466.96,14753.43,14466.96,14753.43,17450],["2019-05-28",14610.2,14868.02,14610.2,14753.43,8780],["2019-05-29",14524.25,14696.14,14438.31,14696.14,22910],["2019-05-30",14724.78,14724.78,14438.31,14667.49,32200],["2019-05-31",14638.84,14753.43,14610.2,14724.78,14280],["2019-06-03",14724.78,14724.78,14409.66,14409.66,11560],["2019-06-04",14667.49,14667.49,14409.66,14409.66,8220],["2019-06-05",14610.2,14610.2,14323.72,14352.37,13670],["2019-06-06",14352.37,14352.37,14209.13,14295.07,11010],["2019-06-07",14295.07,14610.2,14295.07,14610.2,15250],["2019-06-10",14610.2,14610.2,14381.02,14581.55,4340],["2019-06-11",14581.55,14581.55,14323.72,14552.9,18250],["2019-06-12",14524.25,14552.9,14295.07,14323.72,51360],["2019-06-13",14801.18,14801.18,14323.72,14472.93,23730],["2019-06-14",14472.93,14562.45,14472.93,14562.45,6600],["2019-06-17",14413.24,14472.93,14353.56,14443.09,460],["2019-06-18",14323.72,14502.77,14234.2,14443.09,35150],["2019-06-19",14443.09,14502.77,14293.88,14293.88,5330],["2019-06-20",14323.72,14323.72,14264.04,14264.04,4450],["2019-06-21",14264.04,14323.72,14174.52,14323.72,8140],["2019-06-24",14323.72,14323.72,14174.52,14189.44,4210],["2019-06-25",14174.52,14174.52,14025.31,14025.31,5750],["2019-06-26",14323.72,14323.72,14323.72,14323.72,100],["2019-06-27",14293.88,14293.88,13995.47,14278.96,1600],["2019-06-28",14234.2,14264.04,14025.31,14114.83,3440],["2019-07-01",14114.83,14114.83,13905.95,13935.79,6750],["2019-07-02",13905.95,13905.95,13756.74,13786.58,2800],["2019-07-03",13786.58,13965.63,13786.58,13846.26,260],["2019-07-04",13935.79,14144.67,13786.58,14144.67,8570],["2019-07-05",14204.36,14204.36,14204.36,14204.36,19500],["2019-07-08",14204.36,14323.72,14025.31,14293.88,6280],["2019-07-09",14293.88,14323.72,14264.04,14323.72,14100],["2019-07-10",14308.8,14323.72,14264.04,14323.72,17100],["2019-07-11",14323.72,14323.72,14264.04,14323.72,30760],["2019-07-12",14264.04,14293.88,14174.52,14293.88,6300],["2019-07-15",14234.2,14293.88,14234.2,14293.88,3180],["2019-07-16",14293.88,14323.72,14204.36,14293.88,4170],["2019-07-17",14308.8,14323.72,14174.52,14323.72,25540],["2019-07-18",14174.52,14323.72,14174.52,14323.72,5130],["2019-07-19",14323.72,14323.72,14174.52,14323.72,20120],["2019-07-22",14323.72,14323.72,13965.63,14025.31,17320],["2019-07-23",13965.63,14174.52,13876.1,14174.52,11000],["2019-07-24",14174.52,14264.04,14025.31,14264.04,3200],["2019-07-25",14264.04,14293.88,14264.04,14293.88,6270],["2019-07-26",14293.88,14323.72,14025.31,14323.72,15120],["2019-07-29",14293.88,14293.88,14174.52,14293.88,6320],["2019-07-30",14040.23,14293.88,13965.63,14293.88,12570],["2019-07-31",14025.31,14920.54,14025.31,14920.54,16070],["2019-08-01",14920.54,14920.54,14264.04,14562.45,6440],["2019-08-02",14264.04,14323.72,13876.1,14323.72,16160],["2019-08-05",14323.72,14323.72,14099.91,14293.88,2380],["2019-08-06",14323.72,14323.72,14040.23,14323.72,3880],["2019-08-07",14323.72,14323.72,14144.67,14323.72,19730],["2019-08-08",14070.07,14293.88,14055.15,14293.88,11930],["2019-08-09",14293.88,14293.88,14293.88,14293.88,1670],["2019-08-12",14293.88,14323.72,13905.95,14293.88,11540],["2019-08-13",14293.88,14293.88,14264.04,14293.88,12740],["2019-08-14",14264.04,14293.88,14025.31,14293.88,5150],["2019-08-15",14293.88,14293.88,14055.15,14293.88,3230],["2019-08-16",14264.04,14323.72,14264.04,14293.88,16200],["2019-08-19",14174.52,14293.88,14174.52,14293.88,3390],["2019-08-20",14293.88,14323.72,14174.52,14323.72,50630],["2019-08-21",14293.88,14472.93,14293.88,14323.72,21220],["2019-08-22",14323.72,14383.4,14293.88,14323.72,30910],["2019-08-23",14323.72,14323.72,14323.72,14323.72,3600],["2019-08-26",14323.72,14323.72,14174.52,14323.72,15030],["2019-08-27",14323.72,14323.72,14323.72,14323.72,15510],["2019-08-28",14622.13,14622.13,14323.72,14323.72,1540],["2019-08-29",14293.88,14293.88,14264.04,14293.88,13660],["2019-08-30",14323.72,14323.72,14264.04,14323.72,39330],["2019-09-03",14084.99,14323.72,14084.99,14323.72,13150],["2019-09-04",14293.88,14323.72,14234.2,14308.8,18340],["2019-09-05",14323.72,14323.72,14293.88,14323.72,16010],["2019-09-06",14323.72,14323.72,14293.88,14323.72,11600],["2019-09-09",14323.72,14323.72,14293.88,14323.72,20080],["2019-09-10",14293.88,14323.72,14084.99,14323.72,2890],["2019-09-11",14323.72,14323.72,14293.88,14293.88,13350],["2019-09-12",14264.04,14308.8,14264.04,14308.8,3030],["2019-09-13",14308.8,14353.56,14308.8,14308.8,12360],["2019-09-16",14323.72,14323.72,14308.8,14308.8,3500],["2019-09-17",14308.8,14308.8,14293.88,14308.8,8090],["2019-09-18",14293.88,14293.88,14055.15,14293.88,2840],["2019-09-19",14264.04,14323.72,14264.04,14323.72,71490],["2019-09-20",14323.72,14323.72,14264.04,14264.04,13220],["2019-09-23",14547.53,14547.53,14264.04,14293.88,7670],["2019-09-24",14293.88,14293.88,14174.52,14293.88,4800],["2019-09-25",14293.88,14293.88,14264.04,14293.88,16830],["2019-09-26",14293.88,14323.72,14234.2,14308.8,32000],["2019-09-27",14308.8,14860.86,14308.8,14831.02,2384863],["2019-09-30",15636.73,15636.73,14905.62,14920.54,7960],["2019-10-01",14890.7,14890.7,14622.13,14622.13,3450],["2019-10-02",14622.13,14622.13,14472.93,14502.77,3930],["2019-10-03",14472.93,14487.85,14264.04,14443.09,11830],["2019-10-04",14443.09,14801.18,14264.04,14622.13,57760],["2019-10-07",14875.78,15069.75,14875.78,14920.54,14560],["2019-10-08",15039.91,15069.75,14890.7,14890.7,12600],["2019-10-09",14920.54,15517.36,14890.7,14920.54,69840],["2019-10-10",14920.54,14920.54,14532.61,14532.61,710],["2019-10-11",14890.7,14890.7,14622.13,14622.13,150],["2019-10-14",14622.13,14860.86,14502.77,14771.34,3710],["2019-10-15",14532.61,14532.61,14532.61,14532.61,100],["2019-10-16",14547.53,14547.53,14472.93,14502.77,2910],["2019-10-17",14502.77,14502.77,14502.77,14502.77,980],["2019-10-18",14502.77,15338.32,14502.77,14980.22,960],["2019-10-21",14622.13,14622.13,14622.13,14622.13,1420],["2019-10-22",14920.54,14920.54,14472.93,14472.93,3470],["2019-10-23",14353.56,14353.56,14323.72,14323.72,9000],["2019-10-24",14323.72,14472.93,14323.72,14353.56,23000],["2019-10-25",14428.16,14622.13,14413.24,14622.13,8600],["2019-10-28",14472.93,14472.93,14472.93,14472.93,250],["2019-10-29",14472.93,14532.61,14472.93,14487.85,3730],["2019-10-30",14726.58,14726.58,14472.93,14472.93,5000],["2019-10-31",14472.93,14756.42,14472.93,14756.42,1920],["2019-11-01",14756.42,14756.42,14487.85,14502.77,620],["2019-11-04",14711.65,14711.65,14487.85,14487.85,4040],["2019-11-05",14487.85,14622.13,14472.93,14622.13,3520],["2019-11-06",14741.5,14741.5,14622.13,14622.13,2860],["2019-11-07",14622.13,14622.13,14622.13,14622.13,0],["2019-11-08",14622.13,14622.13,14502.77,14622.13,4850],["2019-11-11",14622.13,14651.97,14622.13,14622.13,21600],["2019-11-12",14622.13,14622.13,14622.13,14622.13,5340],["2019-11-13",14622.13,14771.34,14532.61,14637.05,2570],["2019-11-14",14666.89,14920.54,14666.89,14711.65,4700],["2019-11-15",14905.62,15457.68,14741.5,14771.34,20180],["2019-11-18",14771.34,15218.95,14771.34,15218.95,50910],["2019-11-19",15218.95,16114.19,15218.95,16114.19,78030],["2019-11-20",16114.19,16352.91,16114.19,16352.91,39510],["2019-11-21",16352.91,16919.9,16352.91,16681.17,71120],["2019-11-22",16293.23,16681.17,16114.19,16114.19,62080],["2019-11-25",16114.19,16173.87,15994.82,15994.82,19170],["2019-11-26",15905.3,15905.3,15815.77,15815.77,5480],["2019-11-27",15547.21,16084.34,15547.21,16084.34,7550],["2019-11-28",16114.19,16890.05,16084.34,16293.23,25440],["2019-11-29",16412.6,16412.6,16114.19,16263.39,6850],["2019-12-02",16114.19,16412.6,16114.19,16263.39,11790],["2019-12-03",16114.19,16203.71,15935.14,15935.14,25480],["2019-12-04",16114.19,16114.19,15905.3,16054.5,4160],["2019-12-05",15964.98,15994.82,15427.84,15427.84,24660],["2019-12-06",15517.36,15815.77,15398.0,15815.77,11340],["2019-12-09",15815.77,15994.82,15785.93,15815.77,24540],["2019-12-10",15815.77,15815.77,15577.05,15815.77,10220],["2019-12-11",15905.3,16054.5,15815.77,15815.77,4130],["2019-12-12",15815.77,15815.77,15517.36,15815.77,12380],["2019-12-13",15815.77,15815.77,15577.05,15577.05,2360],["2019-12-16",15666.57,15666.57,15577.05,15577.05,2900],["2019-12-17",15457.68,15815.77,15368.16,15636.73,15110],["2019-12-18",15636.73,15756.09,15368.16,15636.73,6570],["2019-12-19",15636.73,15636.73,15636.73,15636.73,640],["2019-12-20",15427.84,15517.36,15218.95,15218.95,9370],["2019-12-23",15218.95,15218.95,14920.54,14920.54,8850],["2019-12-24",14920.54,14920.54,14622.13,14920.54,4110],["2019-12-25",14905.62,14905.62,14323.72,14532.61,8110],["2019-12-26",15129.43,15129.43,14562.45,14622.13,1580],["2019-12-27",14398.32,14622.13,14174.52,14562.45,10730],["2019-12-30",14592.29,14651.97,14413.24,14413.24,12090],["2019-12-31",14323.72,14532.61,14323.72,14323.72,19290],["2020-01-02",14845.94,14845.94,14383.4,14383.4,1010],["2020-01-03",15039.91,15039.91,14323.72,14323.72,7120],["2020-01-06",14383.4,14622.13,14323.72,14622.13,6090],["2020-01-07",14487.85,14487.85,14443.09,14472.93,4450],["2020-01-08",14472.93,14577.37,14413.24,14443.09,8080],["2020-01-09",14472.93,14607.21,14338.64,14607.21,7910],["2020-01-10",14860.86,14875.78,14741.5,14786.26,11700],["2020-01-13",14547.53,14741.5,14368.48,14741.5,1340],["2020-01-14",14637.05,14786.26,14622.13,14771.34,7830],["2020-01-15",14771.34,14771.34,14622.13,14622.13,1150],["2020-01-16",14607.21,14622.13,14472.93,14622.13,3530],["2020-01-17",14622.13,14666.89,14428.16,14666.89,6570],["2020-01-20",14875.78,14920.54,14622.13,14622.13,12470],["2020-01-21",14622.13,14831.02,14622.13,14771.34,8820],["2020-01-22",15159.27,15159.27,14637.05,14920.54,20850],["2020-01-30",15457.68,15487.52,14980.22,15308.48,27830],["2020-01-31",15636.73,16352.91,15577.05,16352.91,188860],["2020-02-03",16979.58,17486.88,16711.01,16711.01,339630],["2020-02-04",16144.03,16412.6,15815.77,16203.71,59520],["2020-02-05",15845.62,15845.62,15099.59,15815.77,91670],["2020-02-06",15577.05,15666.57,15278.64,15427.84,149490],["2020-02-07",15368.16,16114.19,15368.16,15964.98,44400],["2020-02-10",16263.39,16740.85,16203.71,16352.91,375560],["2020-02-11",16591.64,17009.42,16114.19,16740.85,146190],["2020-02-12",16740.85,17248.15,16740.85,17128.78,152500],["2020-02-13",17307.83,17904.65,17158.62,17158.62,195720],["2020-02-14",17158.62,17307.83,17098.94,17248.15,118140],["2020-02-17",17486.88,17486.88,16770.69,16979.58,58580],["2020-02-18",16979.58,18143.38,16979.58,18143.38,418490],["2020-02-19",19366.86,19366.86,18143.38,18322.43,258560],["2020-02-20",18203.06,18501.47,17755.45,18053.86,101900],["2020-02-21",18053.86,18680.52,17844.97,18471.63,238990],["2020-02-24",18501.47,18949.09,17904.65,18501.47,212140],["2020-02-25",18501.47,18501.47,18083.7,18083.7,125700],["2020-02-26",18083.7,18501.47,17934.49,17934.49,113300],["2020-02-27",17636.08,17934.49,17307.83,17457.03,163120],["2020-02-28",17457.03,17785.29,17128.78,17397.35,80550],["2020-03-02",17248.15,17665.92,17248.15,17307.83,44050],["2020-03-03",17785.29,17785.29,17277.99,17516.72,72150],["2020-03-04",17516.72,17516.72,17277.99,17397.35,53900],["2020-03-05",17785.29,18471.63,17785.29,18113.54,157980],["2020-03-06",17964.33,18650.68,17964.33,18262.74,128960],["2020-03-09",17874.81,18053.86,17009.42,17009.42,132120],["2020-03-10",16860.21,18024.02,16711.01,17367.51,84320],["2020-03-11",17665.92,17755.45,16860.21,17606.24,146550],["2020-03-12",17307.83,17307.83,16382.76,16382.76,213080],["2020-03-13",15248.79,16681.17,15248.79,16561.8,82690],["2020-03-16",16561.8,16711.01,15457.68,15457.68,72470],["2020-03-17",15457.68,16084.34,15457.68,15845.62,54810],["2020-03-18",16114.19,16352.91,15606.89,15606.89,53740],["2020-03-19",15517.36,15517.36,15069.75,15218.95,72440],["2020-03-20",15218.95,15517.36,15218.95,15278.64,34840],["2020-03-23",14920.54,14920.54,14219.28,14219.28,156470],["2020-03-24",13443.41,14025.31,13234.52,13234.52,194710],["2020-03-25",13428.49,13697.06,12861.51,13697.06,132060],["2020-03-26",13697.06,13697.06,13010.71,13010.71,114630],["2020-03-27",13010.71,13219.6,12533.26,12548.18,129450],["2020-03-30",12548.18,12548.18,11682.78,12548.18,184740],["2020-03-31",12085.64,13279.28,11787.23,12652.62,117830],["2020-04-01",12652.62,13070.4,11936.43,12846.59,14150],["2020-04-03",12846.59,13219.6,12846.59,13219.6,36730],["2020-04-06",13279.28,14010.39,13279.28,14010.39,76050],["2020-04-07",14174.52,14174.52,13726.9,14144.67,58660],["2020-04-08",14144.67,14383.4,13876.1,14323.72,41450],["2020-04-09",14323.72,14741.5,14323.72,14562.45,36600],["2020-04-10",14562.45,14622.13,14323.72,14562.45,56600],["2020-04-13",14622.13,15218.95,14622.13,15069.75,103910],["2020-04-14",15069.75,15069.75,14711.65,15069.75,63770],["2020-04-15",15069.75,15218.95,14980.22,15129.43,29770],["2020-04-16",15099.59,15218.95,14920.54,15159.27,49520],["2020-04-17",15427.84,16084.34,15218.95,15994.82,92160],["2020-04-20",16412.6,17009.42,16412.6,16412.6,164070],["2020-04-21",16412.6,16442.44,15517.36,15815.77,147150],["2020-04-22",15964.98,15964.98,15517.36,15815.77,46020],["2020-04-23",16084.34,16382.76,15994.82,16054.5,123230],["2020-04-24",16054.5,16114.19,15875.46,15964.98,24340],["2020-04-27",15815.77,16114.19,15815.77,15815.77,26420],["2020-04-28",16173.87,16173.87,15845.62,15994.82,15710],["2020-04-29",16024.66,16233.55,15964.98,15964.98,22050],["2020-05-04",15964.98,15964.98,15398.0,15547.21,41280],["2020-05-05",15666.57,15815.77,15666.57,15666.57,25010],["2020-05-06",15666.57,15815.77,15547.21,15756.09,16990],["2020-05-07",15577.05,15905.3,15577.05,15815.77,32880],["2020-05-08",15935.14,15935.14,15696.41,15815.77,36410],["2020-05-11",15815.77,16412.6,15815.77,16114.19,100540],["2020-05-12",16382.76,16382.76,16084.34,16144.03,18360],["2020-05-13",16114.19,16263.39,16054.5,16173.87,18770],["2020-05-14",16382.76,16770.69,16323.07,16740.85,120200],["2020-05-15",16740.85,17009.42,16711.01,16711.01,95100],["2020-05-18",16711.01,16711.01,16412.6,16651.33,43020],["2020-05-19",16711.01,16711.01,16114.19,16114.19,43860],["2020-05-20",16412.6,16412.6,15994.82,16114.19,18810],["2020-05-21",16323.07,16323.07,15964.98,15964.98,62930],["2020-05-22",15815.77,16024.66,15785.93,15785.93,70410],["2020-05-25",15845.62,16114.19,15845.62,16084.34,8090],["2020-05-26",16323.07,16323.07,15875.46,16114.19,42510],["2020-05-27",16382.76,16382.76,15905.3,15935.14,88690],["2020-05-28",16263.39,16263.39,15875.46,16114.19,18290],["2020-05-29",16233.55,16233.55,16114.19,16173.87,21260],["2020-06-01",16352.91,17009.42,16293.23,16740.85,136070],["2020-06-02",16949.74,17755.45,16949.74,17158.62,146890],["2020-06-03",17307.83,17874.81,17158.62,17844.97,115670],["2020-06-04",17904.65,18471.63,17755.45,17994.17,118380],["2020-06-05",17934.49,17934.49,17009.42,17874.81,93910],["2020-06-08",17874.81,17874.81,17457.03,17546.56,91910],["2020-06-09",17546.56,17755.45,17218.31,17457.03,61940],["2020-06-10",17546.56,17606.24,17188.46,17427.19,18730],["2020-06-11",17427.19,17427.19,16770.69,16770.69,66480],["2020-06-12",15815.77,17009.42,15815.77,16531.96,91180],["2020-06-15",16531.96,17039.26,16144.03,16412.6,37190],["2020-06-16",16711.01,16860.21,16442.44,16711.01,9080],["2020-06-17",16561.8,16711.01,16531.96,16711.01,14260],["2020-06-18",16412.6,16651.33,16293.23,16561.8,8020],["2020-06-19",16711.01,16711.01,16472.28,16561.8,22250],["2020-06-22",16531.96,16860.21,16531.96,16800.53,11850],["2020-06-23",16800.53,17307.83,16561.8,17307.83,40610],["2020-06-24",17606.24,17606.24,17218.31,17516.72,77240],["2020-06-25",17457.03,17516.72,17307.83,17307.83,57070],["2020-06-26",17457.03,17546.56,17158.62,17307.83,14340],["2020-06-29",17307.83,17307.83,16711.01,16890.05,32220],["2020-06-30",16890.05,16919.9,16711.01,16860.21,33170],["2020-07-01",16860.21,17158.62,16711.01,17009.42,21590],["2020-07-02",17248.15,17307.83,17039.26,17277.99,34000],["2020-07-03",17486.88,17546.56,17248.15,17546.56,42440],["2020-07-06",17546.56,17576.4,17427.19,17427.19,33890],["2020-07-07",17546.56,17546.56,17307.83,17307.83,67780],["2020-07-08",17307.83,17457.03,17307.83,17307.83,38020],["2020-07-09",17397.35,17427.19,17307.83,17427.19,60090],["2020-07-10",17337.67,17546.56,17337.67,17457.03,91490],["2020-07-13",17457.03,17725.6,17307.83,17665.92,164500],["2020-07-14",18546.18,18546.18,18151.58,18269.96,156750],["2020-07-15",18269.96,18506.72,18269.96,18309.42,46760],["2020-07-16",18348.88,18348.88,17046.7,17954.28,73390],["2020-07-17",17954.28,18388.34,17520.22,17954.28,129400],["2020-07-20",18388.34,18388.34,18052.93,18151.58,71490],["2020-07-21",18230.5,18230.5,18072.66,18151.58,34800],["2020-07-22",18151.58,18151.58,17756.98,17796.44,39780],["2020-07-23",17796.44,18072.66,17559.68,17756.98,33970],["2020-07-24",17796.44,17796.44,16573.18,16770.48,141700],["2020-07-27",16415.34,16770.48,15626.15,15645.88,90560],["2020-07-28",15665.61,16731.02,15665.61,16731.02,70740],["2020-07-29",16967.78,16987.51,15783.99,16454.8,44340],["2020-07-30",16218.05,16967.78,16218.05,16573.18,22290],["2020-07-31",16967.78,17125.62,16592.91,17046.7,87940],["2020-08-03",17362.38,17362.38,17046.7,17342.65,100200],["2020-08-04",17520.22,17756.98,17362.38,17559.68,36450],["2020-08-05",17559.68,17717.52,17244.0,17441.3,68860],["2020-08-06",17599.14,17599.14,17244.0,17362.38,84320],["2020-08-07",17362.38,17382.11,17224.27,17342.65,40730],["2020-08-10",17362.38,17461.03,17263.73,17322.92,58970],["2020-08-11",17322.92,17362.38,17263.73,17322.92,59010],["2020-08-12",17362.38,17362.38,17204.54,17204.54,46360],["2020-08-13",17204.54,17303.19,17145.35,17283.46,85540],["2020-08-14",17322.92,18092.39,17204.54,17875.36,302650],["2020-08-17",17914.82,18427.8,17638.6,18329.15,169720],["2020-08-18",18329.15,18546.18,18151.58,18329.15,877526],["2020-08-19",18309.42,18467.26,18033.2,18348.88,132670],["2020-08-20",18191.04,18309.42,17993.74,18112.12,575724],["2020-08-21",18033.2,19335.38,18033.2,18822.4,669662],["2020-08-24",18822.4,19217.0,18822.4,19059.16,138140],["2020-08-25",19059.16,19138.08,18861.86,18999.97,123700],["2020-08-26",18999.97,19532.68,18861.86,18980.24,157570],["2020-08-27",18980.24,19138.08,18822.4,18980.24,198080],["2020-08-28",19059.16,19256.46,18980.24,19098.62,139640],["2020-08-31",19098.62,19098.62,18565.91,18684.29,163960],["2020-09-01",18625.1,18743.48,18506.72,18644.83,61730],["2020-09-03",18743.48,18743.48,18585.64,18644.83,68050],["2020-09-04",18388.34,18743.48,18388.34,18644.83,107870],["2020-09-07",18664.56,18861.86,18664.56,18743.48,79630],["2020-09-08",18822.4,18940.78,18625.1,18940.78,68090],["2020-09-09",18822.4,18861.86,18704.02,18802.67,64340],["2020-09-10",18940.78,18940.78,18763.21,18802.67,57230],["2020-09-11",18625.1,18802.67,18625.1,18782.94,51800],["2020-09-14",18782.94,19138.08,18704.02,18999.97,153170],["2020-09-15",18999.97,19710.25,18999.97,19532.68,370180],["2020-09-16",19532.68,19532.68,19335.38,19493.22,71240],["2020-09-17",19473.49,19927.28,19335.38,19493.22,148280],["2020-09-18",19690.52,19690.52,19394.57,19394.57,125260],["2020-09-21",19651.06,19651.06,19374.84,19374.84,121580],["2020-09-22",19374.84,19414.3,18999.97,19157.81,162980],["2020-09-23",19157.81,19295.92,18999.97,19098.62,94880],["2020-09-24",19098.62,19118.35,18999.97,18999.97,69100],["2020-09-25",18999.97,19019.7,18782.94,18940.78,133200],["2020-09-28",18940.78,19138.08,18901.32,19019.7,75170],["2020-09-29",19078.89,19078.89,18861.86,18861.86,71530],["2020-09-30",18861.86,18940.78,18743.48,18940.78,52360],["2020-10-01",19039.43,19098.62,18861.86,18960.51,74270],["2020-10-02",18960.51,18960.51,18704.02,18881.59,93350],["2020-10-05",19059.16,19059.16,18822.4,18881.59,40910],["2020-10-06",18980.24,18980.24,18822.4,18940.78,52400],["2020-10-07",18940.78,18940.78,18782.94,18822.4,58530],["2020-10-08",18822.4,18921.05,18782.94,18822.4,60040],["2020-10-09",18901.32,18901.32,18743.48,18743.48,37910],["2020-10-12",18743.48,18822.4,18664.56,18664.56,40340],["2020-10-13",18625.1,19059.16,18625.1,18861.86,102620],["2020-10-14",18901.32,18940.78,18723.75,18782.94,53940],["2020-10-15",18901.32,18901.32,18625.1,18743.48,51270],["2020-10-16",18822.4,18822.4,18427.8,18664.56,101730],["2020-10-19",18546.18,18743.48,18546.18,18585.64,49190],["2020-10-20",18585.64,18625.1,18309.42,18427.8,74960],["2020-10-21",18447.53,18644.83,18348.88,18447.53,41250],["2020-10-22",18447.53,18447.53,18269.96,18309.42,21380],["2020-10-23",18388.34,18427.8,18191.04,18388.34,48410],["2020-10-26",18546.18,18546.18,18230.5,18408.07,34610],["2020-10-27",18388.34,18427.8,18230.5,18408.07,32450],["2020-10-28",18388.34,18704.02,18269.96,18269.96,46570],["2020-10-29",18486.99,19532.68,18191.04,19335.38,448010],["2020-10-30",19690.52,19690.52,18940.78,19374.84,150910],["2020-11-02",19374.84,19651.06,19374.84,19552.41,241300],["2020-11-03",19532.68,19631.33,19453.76,19532.68,145160],["2020-11-04",19374.84,19572.14,19335.38,19512.95,188200],["2020-11-05",19532.68,19532.68,19315.65,19355.11,97830],["2020-11-06",19355.11,20045.66,19355.11,19927.28,209690],["2020-11-09",20045.66,20834.86,19927.28,20716.48,289100],["2020-11-10",20874.32,21032.16,20795.4,20913.78,143050],["2020-11-11",20874.32,21308.38,20755.94,21032.16,239340],["2020-11-12",21150.54,21150.54,20400.8,20598.1,298410],["2020-11-13",20598.1,21032.16,20440.26,20716.48,91520],["2020-11-16",20677.02,20716.48,19769.44,19966.74,157440],["2020-11-17",20045.66,20361.34,20045.66,20361.34,47130],["2020-11-18",20637.56,20637.56,20045.66,20400.8,134080],["2020-11-19",20479.72,20519.18,20203.5,20519.18,27100],["2020-11-20",20637.56,20637.56,20321.88,20519.18,83920],["2020-11-23",20519.18,20677.02,20321.88,20440.26,41310],["2020-11-24",20598.1,20598.1,20282.42,20282.42,64510],["2020-11-25",20519.18,21663.52,20321.88,21663.52,366280],["2020-11-26",21900.28,22097.58,21347.84,21624.06,70380],["2020-11-27",21900.28,22058.12,21663.52,21781.9,53000],["2020-11-30",21702.98,21702.98,21229.46,21229.46,65300],["2020-12-01",20637.56,21308.38,20637.56,21229.46,91130],["2020-12-02",21821.36,22373.8,21347.84,22137.04,163500],["2020-12-03",22176.5,22294.88,21702.98,21900.28,74800],["2020-12-04",21900.28,22058.12,21702.98,21860.82,63650],["2020-12-07",21781.9,22018.66,21781.9,21900.28,50100],["2020-12-08",21900.28,21900.28,21505.68,21702.98,65120],["2020-12-09",21702.98,21860.82,21545.14,21702.98,87110],["2020-12-10",21702.98,21702.98,21387.3,21624.06,77940],["2020-12-11",21624.06,22058.12,21426.76,22058.12,121050],["2020-12-14",22294.88,22571.1,21939.74,22413.26,163870],["2020-12-15",22452.72,22531.64,22176.5,22176.5,60810],["2020-12-16",22176.5,22492.18,22176.5,22255.42,61810],["2020-12-17",22255.42,22452.72,21860.82,22058.12,60580],["2020-12-18",21939.74,22097.58,21939.74,22018.66,53820],["2020-12-21",22018.66,22215.96,21900.28,21939.74,77590],["2020-12-22",22058.12,22058.12,21781.9,21939.74,96370],["2020-12-23",22058.12,22452.72,21821.36,22097.58,81010],["2020-12-24",22413.26,22413.26,21545.14,21860.82,34370],["2020-12-25",21860.82,22255.42,21781.9,22176.5,37680],["2020-12-28",21939.74,22294.88,21900.28,21900.28,97110],["2020-12-29",22137.04,22137.04,21860.82,21979.2,62860],["2020-12-30",22097.58,22097.58,21900.28,22018.66,48610],["2020-12-31",22097.58,22294.88,22018.66,22215.96,108140],["2021-01-04",22294.88,23281.38,22294.88,22886.78,149500],["2021-01-05",23005.16,23005.16,22807.86,22807.86,51900],["2021-01-06",23044.62,23044.62,22807.86,22886.78,132030],["2021-01-07",23005.16,23005.16,22689.48,22847.32,42500],["2021-01-08",22847.32,23005.16,22847.32,22847.32,45800],["2021-01-11",22847.32,23044.62,22689.48,22886.78,42800],["2021-01-12",23084.08,23675.98,23005.16,23478.68,139800],["2021-01-13",23597.06,23597.06,23084.08,23123.54,35800],["2021-01-14",23123.54,23163.0,22176.5,23163.0,98800],["2021-01-15",23163.0,23281.38,22926.24,22965.7,19700],["2021-01-18",23202.46,23202.46,22689.48,22689.48,59400],["2021-01-19",22689.48,22728.94,21347.84,21702.98,63900],["2021-01-20",21702.98,22058.12,21505.68,21781.9,53800],["2021-01-21",22492.18,22492.18,21702.98,22018.66,44400],["2021-01-22",22373.8,22492.18,22058.12,22334.34,41200],["2021-01-25",22492.18,22728.94,21939.74,22689.48,38300],["2021-01-26",23084.08,23478.68,22097.58,23084.08,119000],["2021-01-27",22886.78,23163.0,22373.8,22373.8,27600],["2021-01-28",22215.96,22215.96,20834.86,20834.86,128900],["2021-01-29",20203.5,22255.42,20203.5,22215.96,37000],["2021-02-01",21702.98,22255.42,21387.3,21387.3,28800],["2021-02-02",21624.06,21663.52,21150.54,21426.76,152300],["2021-02-03",21466.22,21900.28,21426.76,21624.06,28800],["2021-02-04",22373.8,22373.8,21308.38,21979.2,20000],["2021-02-05",22334.34,22334.34,21860.82,22097.58,5400],["2021-02-08",22452.72,22452.72,21821.36,21821.36,12200],["2021-02-09",21860.82,22097.58,21111.08,22097.58,32000],["2021-02-17",22452.72,22492.18,21900.28,22373.8,61400],["2021-02-18",23123.54,23912.74,22689.48,23912.74,318600],["2021-02-19",25451.68,25570.06,24859.78,25214.92,140900],["2021-02-22",25214.92,25214.92,24780.86,24859.78,97200],["2021-02-23",24859.78,24859.78,24070.58,24346.8,94700],["2021-02-24",24346.8,24662.48,24110.04,24228.42,87600],["2021-02-25",24228.42,24978.16,24228.42,24859.78,96300],["2021-02-26",24780.86,25648.98,24188.96,25096.54,64400],["2021-03-01",25254.38,25254.38,24978.16,25175.46,68900],["2021-03-02",25254.38,25333.3,24662.48,24662.48,81100],["2021-03-03",24859.78,25175.46,24701.94,25057.08,76700],["2021-03-04",25333.3,25333.3,24859.78,24859.78,50000],["2021-03-05",24662.48,25333.3,24662.48,25136.0,75200],["2021-03-08",25806.82,26438.18,25175.46,26043.58,129300],["2021-03-09",26043.58,26438.18,25688.44,25846.28,86800],["2021-03-10",25885.74,26438.18,25648.98,26438.18,67400],["2021-03-11",26517.1,27621.97,26438.18,27621.97,69800],["2021-03-12",27621.97,27621.97,26832.78,27424.67,203400],["2021-03-15",27543.05,29121.45,27543.05,29081.99,338200],["2021-03-16",29081.99,29081.99,28056.03,28450.63,114300],["2021-03-17",28608.47,28647.93,28056.03,28608.47,480616],["2021-03-18",28766.31,28805.77,28411.17,28608.47,54800],["2021-03-19",28608.47,28805.77,28095.49,28805.77,41400],["2021-03-22",29003.07,29042.53,28687.39,28726.85,84200],["2021-03-23",28726.85,28884.69,28647.93,28687.39,88800],["2021-03-24",28687.39,28726.85,28569.01,28647.93,200500],["2021-03-25",28726.85,28805.77,28647.93,28687.39,62800],["2021-03-26",28766.31,29003.07,28647.93,28963.61,58100],["2021-03-29",29989.57,29989.57,29200.37,29239.83,62500],["2021-03-30",29318.75,29594.97,29081.99,29081.99,10000],["2021-03-31",28569.01,29121.45,28569.01,29003.07,40400],["2021-04-01",29003.07,29081.99,28805.77,29003.07,42800],["2021-04-02",29003.07,29003.07,28016.57,28490.09,1045900],["2021-04-05",28608.47,29279.29,28490.09,29200.37,29800],["2021-04-06",29239.83,29239.83,28608.47,28805.77,112800],["2021-04-07",29121.45,29121.45,28529.55,28805.77,308100],["2021-04-08",29160.91,29160.91,28529.55,28647.93,52900],["2021-04-09",28647.93,28884.69,28647.93,28647.93,107500],["2021-04-12",28766.31,29397.67,28371.71,28687.39,884900],["2021-04-13",28687.39,28687.39,28371.71,28411.17,180800],["2021-04-14",28569.01,28569.01,28371.71,28411.17,38100],["2021-04-15",28608.47,28608.47,28371.71,28411.17,64100],["2021-04-16",28411.17,28529.55,27621.97,28016.57,602030],["2021-04-19",28371.71,28805.77,28095.49,28411.17,1152291],["2021-04-20",27621.97,28608.47,27621.97,28608.47,86700],["2021-04-22",28411.17,28608.47,27661.43,28016.57,85700],["2021-04-23",28016.57,28411.17,28016.57,28056.03,58000],["2021-04-26",28056.03,28411.17,28016.57,28134.95,27100],["2021-04-27",28411.17,28687.39,28213.87,28411.17,245800],["2021-04-28",28805.77,28805.77,28411.17,28608.47,75100],["2021-04-29",28766.31,28766.31,28411.17,28647.93,65400],["2021-05-04",27621.97,28647.93,27621.97,28608.47,103100],["2021-05-05",28766.31,28766.31,28450.63,28608.47,57300],["2021-05-06",28608.47,28647.93,28608.47,28647.93,62100],["2021-05-07",28450.63,28608.47,28450.63,28608.47,17400],["2021-05-10",28608.47,28647.93,28608.47,28647.93,38000],["2021-05-11",28687.39,28687.39,28608.47,28608.47,37500],["2021-05-12",28647.93,29003.07,28647.93,28805.77,32900],["2021-05-13",28411.17,29003.07,28411.17,28805.77,23300],["2021-05-14",28805.77,28805.77,28450.63,28726.85,17500],["2021-05-17",28726.85,28805.77,28608.47,28687.39,12800],["2021-05-18",28766.31,28766.31,28016.57,28016.57,59100],["2021-05-19",28608.47,28647.93,28016.57,28411.17,41700],["2021-05-20",28213.87,28411.17,28056.03,28056.03,61600],["2021-05-21",28608.47,28647.93,28411.17,28608.47,71100],["2021-05-24",28608.47,28647.93,28490.09,28608.47,37000],["2021-05-25",28608.47,28766.31,28608.47,28608.47,64000],["2021-05-26",28608.47,28687.39,28569.01,28647.93,46900],["2021-05-27",28647.93,28726.85,28450.63,28608.47,43300],["2021-05-28",28450.63,28687.39,28411.17,28687.39,28600],["2021-05-31",28687.39,28766.31,28687.39,28687.39,21700],["2021-06-01",28608.47,28687.39,28608.47,28687.39,743316],["2021-06-02",28569.01,28924.15,28569.01,28924.15,31400],["2021-06-03",28963.61,29081.99,28726.85,29003.07,45800],["2021-06-04",29003.07,30186.87,29003.07,29792.27,5500],["2021-06-07",29910.65,30226.33,29792.27,29792.27,17200],["2021-06-08",30186.87,30186.87,29792.27,29792.27,23900],["2021-06-09",29318.75,29989.57,29318.75,29989.57,225300],["2021-06-10",29950.11,29950.11,29003.07,29003.07,3527779],["2021-06-11",29200.37,29989.57,29200.37,29989.57,34200],["2021-06-14",30029.03,30029.03,29989.57,29989.57,19700],["2021-06-15",30029.03,30305.25,29989.57,30305.25,42500],["2021-06-16",30581.47,32159.87,30581.47,31567.97,31800],["2021-06-17",31962.57,32357.17,31567.97,32041.49,4936426],["2021-06-18",32041.49,32041.49,31370.67,31646.89,5301739],["2021-06-21",30502.55,31567.97,30502.55,31567.97,32600],["2021-06-22",31173.37,31607.43,30778.77,31567.97,33700],["2021-06-23",32573.32,32573.32,31366.9,31769.04,43500],["2021-06-24",32130.97,32372.25,31769.04,32372.25,32900],["2021-06-25",31366.9,32372.25,31366.9,32372.25,7600],["2021-06-28",31769.04,31970.11,31366.9,31970.11,8700],["2021-06-29",32010.32,32010.32,31366.9,31929.9,3000],["2021-06-30",32130.97,32130.97,31366.9,32090.75,14100],["2021-07-01",32090.75,32090.75,31970.11,31970.11,5100],["2021-07-02",31366.9,31366.9,29758.34,30763.69,143300],["2021-07-05",30763.69,30763.69,29155.13,29155.13,40900],["2021-07-06",28954.06,30763.69,28954.06,30160.48,14900],["2021-07-07",30120.27,30160.48,30080.05,30080.05,13400],["2021-07-08",30080.05,30120.27,30080.05,30080.05,8700],["2021-07-09",30482.19,30482.19,30080.05,30080.05,8300],["2021-07-12",30080.05,30080.05,28230.21,28230.21,12500],["2021-07-13",29356.2,29356.2,28270.43,28310.64,6600],["2021-07-14",28310.64,29356.2,28310.64,29356.2,1600],["2021-07-15",29315.99,29356.2,29275.77,29356.2,2800],["2021-07-16",30562.62,30562.62,28954.06,29114.92,5300],["2021-07-19",30160.48,30160.48,29557.27,29557.27,7700],["2021-07-20",28752.99,29315.99,28149.78,29315.99,3800],["2021-07-21",29315.99,29315.99,29315.99,29315.99,2700],["2021-07-22",29195.35,29195.35,28350.85,28793.21,8100],["2021-07-23",28551.92,29114.92,28551.92,28592.14,1700],["2021-07-26",28592.14,29114.92,28551.92,29114.92,1300],["2021-07-27",29114.92,29114.92,28954.06,28954.06,1500],["2021-07-28",28954.06,28954.06,28954.06,28954.06,2300],["2021-07-29",28954.06,28954.06,28551.92,28954.06,7700],["2021-07-30",29114.92,29155.13,28752.99,29155.13,7300],["2021-08-02",29074.7,29074.7,28551.92,28551.92,8000],["2021-08-03",28551.92,28592.14,28551.92,28592.14,10700],["2021-08-04",28592.14,28954.06,28551.92,28833.42,4500],["2021-08-05",28551.92,28632.35,28551.92,28592.14,11500],["2021-08-06",28592.14,28954.06,28511.71,28511.71,7400],["2021-08-09",28511.71,28752.99,28471.49,28712.78,5700],["2021-08-10",28712.78,28712.78,28149.78,28350.85,15200],["2021-08-11",28350.85,28551.92,28350.85,28350.85,4100],["2021-08-12",28551.92,28712.78,28029.14,28029.14,14800],["2021-08-13",28190.0,28350.85,27385.72,27627.0,13100],["2021-08-16",28149.78,28712.78,27787.86,27828.07,20900],["2021-08-17",28954.06,28954.06,27868.29,27948.71,18800],["2021-08-18",28350.85,28511.71,28149.78,28391.07,4000],["2021-08-19",28551.92,28954.06,28391.07,28391.07,21000],["2021-08-20",28391.07,28551.92,27627.0,27787.86,23300],["2021-08-23",29114.92,29114.92,27787.86,27787.86,11200],["2021-08-24",27787.86,28511.71,27385.72,27385.72,16600],["2021-08-25",27747.64,28149.78,27385.72,27425.93,12200],["2021-08-26",27425.93,27667.22,27425.93,27586.79,6700],["2021-08-27",28029.14,29476.84,27586.79,29476.84,97700],["2021-08-30",31447.33,31447.33,29838.77,30964.76,68800],["2021-08-31",31326.69,31326.69,29758.34,29798.56,29800],["2021-09-01",29356.2,29758.34,29155.13,29195.35,28200],["2021-09-06",29155.13,29155.13,27988.93,28230.21,57700],["2021-09-07",28592.14,28954.06,27948.71,28471.49,32400],["2021-09-08",28712.78,28712.78,28391.07,28391.07,6800],["2021-09-09",28350.85,28752.99,28350.85,28752.99,20900],["2021-09-10",28752.99,28752.99,28391.07,28431.28,18400],["2021-09-13",28350.85,28551.92,28149.78,28350.85,18700],["2021-09-14",27868.29,28511.71,27868.29,28230.21,434781],["2021-09-15",28230.21,28752.99,28230.21,28471.49,25300],["2021-09-16",28752.99,28954.06,28471.49,28793.21,17500],["2021-09-17",28833.42,29034.49,28833.42,29034.49,12500],["2021-09-20",29074.7,29758.34,28954.06,28954.06,18800],["2021-09-21",28793.21,29034.49,28793.21,28994.28,12900],["2021-09-22",29034.49,29356.2,29034.49,29074.7,8400],["2021-09-23",29074.7,29356.2,29034.49,29074.7,11400],["2021-09-24",28994.28,29114.92,28994.28,29114.92,4800],["2021-09-27",29114.92,29758.34,29114.92,29356.2,25600],["2021-09-28",29356.2,29356.2,29356.2,29356.2,13100],["2021-09-29",29356.2,29718.13,29315.99,29315.99,9000],["2021-09-30",29356.2,29356.2,29275.77,29356.2,15600],["2021-10-01",29235.56,29557.27,29235.56,29356.2,96208],["2021-10-04",29275.77,29356.2,29155.13,29356.2,10200],["2021-10-05",29356.2,29356.2,29155.13,29195.35,24900],["2021-10-06",29356.2,29758.34,29235.56,29557.27,16300],["2021-10-07",29436.63,29557.27,29436.63,29557.27,8900],["2021-10-08",29557.27,29758.34,29436.63,29758.34,12300],["2021-10-11",29677.91,29758.34,29677.91,29758.34,5300],["2021-10-12",29718.13,29758.34,29155.13,29758.34,216200],["2021-10-13",29758.34,29758.34,29356.2,29758.34,25400],["2021-10-14",29195.35,29758.34,29195.35,29195.35,19500],["2021-10-15",30039.84,30039.84,29275.77,29436.63,12200],["2021-10-18",29557.27,30120.27,29557.27,30120.27,30300],["2021-10-19",29878.98,30281.12,29878.98,30160.48,24000],["2021-10-20",30120.27,30160.48,29878.98,29999.63,8500],["2021-10-21",29999.63,29999.63,29838.77,29999.63,10100],["2021-10-22",29838.77,29838.77,29718.13,29718.13,4600],["2021-10-25",29436.63,29476.84,29436.63,29476.84,2700],["2021-10-26",29396.42,29476.84,29356.2,29476.84,4100],["2021-10-27",29275.77,29758.34,29275.77,29557.27,4300],["2021-10-28",29557.27,29959.41,29396.42,29436.63,2000],["2021-10-29",29517.06,29718.13,29517.06,29677.91,4300],["2021-11-01",29677.91,30160.48,29677.91,29758.34,483700],["2021-11-02",30120.27,30522.41,29999.63,30522.41,31000],["2021-11-03",30522.41,30522.41,30160.48,30160.48,6700],["2021-11-04",30160.48,30160.48,29959.41,30160.48,29700],["2021-11-05",30160.48,30361.55,30160.48,30321.34,17900],["2021-11-08",30361.55,30401.77,29999.63,30281.12,32700],["2021-11-09",30200.7,30281.12,29999.63,30281.12,13900],["2021-11-10",30321.34,30321.34,30240.91,30281.12,6100],["2021-11-11",30321.34,30321.34,30200.7,30281.12,8100],["2021-11-12",30200.7,30281.12,29758.34,29758.34,10500],["2021-11-15",29758.34,29758.34,29597.49,29677.91,10200],["2021-11-16",29758.34,30160.48,29758.34,30160.48,105400],["2021-11-17",30361.55,30361.55,29959.41,30160.48,6100],["2021-11-18",29677.91,30120.27,29677.91,30120.27,5100],["2021-11-19",29597.49,30120.27,29597.49,30120.27,300],["2021-11-22",29597.49,30120.27,29557.27,29758.34,2300],["2021-11-23",29155.13,29758.34,28149.78,29195.35,4000],["2021-11-24",29838.77,29878.98,29597.49,29758.34,17600],["2021-11-25",29798.56,30080.05,29798.56,29838.77,51978],["2021-11-26",29959.41,29959.41,29155.13,29155.13,21800],["2021-11-29",29195.35,29356.2,29195.35,29356.2,500],["2021-11-30",30240.91,30240.91,29396.42,29396.42,1600],["2021-12-01",29718.13,29758.34,29195.35,29195.35,27000],["2021-12-02",29637.7,30361.55,29637.7,29798.56,8900],["2021-12-03",30160.48,30401.77,30160.48,30200.7,246300],["2021-12-06",30200.7,30763.69,30160.48,30602.84,26000],["2021-12-07",31125.62,31125.62,30643.05,30964.76,5300],["2021-12-08",30924.55,30964.76,30643.05,30964.76,3300],["2021-12-09",30964.76,30964.76,30643.05,30643.05,10400],["2021-12-10",30683.26,30763.69,30643.05,30763.69,61700],["2021-12-13",29999.63,31487.54,29999.63,31165.83,13500],["2021-12-14",31165.83,31165.83,30763.69,31165.83,1400],["2021-12-15",31366.9,31487.54,31206.05,31206.05,4600],["2021-12-16",31246.26,31326.69,31206.05,31206.05,1600],["2021-12-17",31206.05,31246.26,30441.98,31246.26,2500],["2021-12-20",30602.84,30602.84,30160.48,30240.91,12400],["2021-12-21",31366.9,31366.9,30361.55,30441.98,1600],["2021-12-22",30441.98,31366.9,30441.98,30964.76,9100],["2021-12-23",31326.69,31326.69,30602.84,31165.83,3900],["2021-12-24",30522.41,30602.84,30522.41,30602.84,600],["2021-12-27",30763.69,30763.69,30602.84,30643.05,5400],["2021-12-28",30562.62,30562.62,30562.62,30562.62,6400],["2021-12-29",30562.62,30964.76,30562.62,30602.84,6200],["2021-12-30",31326.69,31326.69,30562.62,30964.76,1800],["2021-12-31",30924.55,31286.47,30924.55,31286.47,10300],["2022-01-04",31206.05,31206.05,30602.84,30602.84,700],["2022-01-05",30602.84,30844.12,30602.84,30683.26,6400],["2022-01-06",30683.26,30683.26,30683.26,30683.26,2600],["2022-01-07",30562.62,30643.05,30562.62,30602.84,67700],["2022-01-10",30643.05,30723.48,30643.05,30643.05,5700],["2022-01-11",30643.05,30924.55,30643.05,30924.55,8400],["2022-01-12",30924.55,30924.55,30562.62,30562.62,34000],["2022-01-13",31366.9,31366.9,30602.84,30683.26,13300],["2022-01-14",30643.05,30803.91,30643.05,30803.91,2500],["2022-01-17",30844.12,30844.12,30643.05,30683.26,2900],["2022-01-18",30803.91,31004.98,30803.91,30964.76,20600],["2022-01-19",31165.83,31165.83,30803.91,30803.91,2400],["2022-01-20",30803.91,30803.91,30803.91,30803.91,0],["2022-01-21",30964.76,30964.76,30964.76,30964.76,70600],["2022-01-24",30763.69,30964.76,30763.69,30763.69,14700],["2022-01-25",30964.76,30964.76,30964.76,30964.76,5500],["2022-01-26",30964.76,30964.76,30844.12,30844.12,1100],["2022-01-27",30844.12,31125.62,30844.12,31125.62,400],["2022-01-28",30803.91,31366.9,30763.69,30964.76,8600],["2022-02-07",31366.9,32090.75,30964.76,32090.75,8400],["2022-02-08",31366.9,32130.97,31165.83,31608.19,5700],["2022-02-09",31608.19,32935.25,31206.05,32935.25,61800],["2022-02-10",31366.9,34744.88,31366.9,34744.88,87600],["2022-02-11",34704.66,34744.88,32332.04,32332.04,11388747],["2022-02-14",33739.53,33739.53,31809.25,31809.25,1500],["2022-02-15",34021.02,34021.02,31769.04,33739.53,41900],["2022-02-16",33659.1,33659.1,32975.46,32975.46,900],["2022-02-17",31769.04,32372.25,31769.04,32332.04,5300],["2022-02-18",32975.46,32975.46,32010.32,32975.46,300],["2022-02-21",32975.46,32975.46,31849.47,31929.9,19300],["2022-02-22",32573.32,32573.32,31970.11,31970.11,6300],["2022-02-23",31970.11,32372.25,31970.11,32130.97,4500],["2022-02-24",32130.97,32533.11,31970.11,31970.11,1000],["2022-02-25",30683.26,32573.32,30683.26,32090.75,1000],["2022-02-28",31366.9,32171.18,31366.9,31567.97,7500],["2022-03-01",31769.04,32975.46,31487.54,32774.39,6100],["2022-03-02",31326.69,32653.75,31326.69,31688.61,800],["2022-03-03",31688.61,31688.61,31688.61,31688.61,600],["2022-03-04",32171.18,32171.18,31487.54,31567.97,4000],["2022-03-07",31487.54,31487.54,31487.54,31487.54,600],["2022-03-08",31487.54,32050.54,31487.54,31487.54,6800],["2022-03-09",31246.26,31246.26,29758.34,31085.4,12400],["2022-03-10",31366.9,31366.9,31165.83,31165.83,7200],["2022-03-11",31004.98,31004.98,30361.55,30562.62,25200],["2022-03-14",30321.34,30321.34,29758.34,30160.48,9400],["2022-03-15",30160.48,30924.55,30160.48,30160.48,51400],["2022-03-16",30160.48,30160.48,30160.48,30160.48,8400],["2022-03-17",30080.05,30120.27,30080.05,30120.27,1700],["2022-03-18",29356.2,30160.48,29356.2,30120.27,900],["2022-03-21",30120.27,30562.62,30120.27,30160.48,2300],["2022-03-22",30160.48,30160.48,29959.41,30120.27,6800],["2022-03-23",30562.62,30562.62,29798.56,29878.98,5100],["2022-03-24",30080.05,30120.27,30080.05,30120.27,500],["2022-03-25",30120.27,30120.27,29999.63,29999.63,2800],["2022-03-28",29999.63,30080.05,29999.63,29999.63,2400],["2022-03-29",30160.48,30361.55,30120.27,30120.27,8000],["2022-03-30",30160.48,30281.12,30160.48,30160.48,82000],["2022-03-31",30200.7,30200.7,30160.48,30160.48,10100],["2022-04-01",30200.7,30200.7,30200.7,30200.7,1500],["2022-04-04",30200.7,30441.98,30160.48,30441.98,11000],["2022-04-05",30441.98,30602.84,30200.7,30361.55,10400],["2022-04-06",30240.91,30844.12,30240.91,30803.91,700],["2022-04-07",30803.91,30803.91,30160.48,30160.48,9300],["2022-04-08",30160.48,30160.48,29838.77,30080.05,1200],["2022-04-12",29758.34,29798.56,29758.34,29758.34,12600],["2022-04-13",29798.56,29959.41,29758.34,29959.41,5600],["2022-04-14",29959.41,29959.41,29919.2,29919.2,400],["2022-04-15",29557.27,29878.98,29557.27,29878.98,4300],["2022-04-18",29878.98,29878.98,29758.34,29758.34,4700],["2022-04-19",29758.34,29758.34,29557.27,29557.27,13100],["2022-04-20",29878.98,30763.69,29557.27,29557.27,14700],["2022-04-21",29517.06,29517.06,29356.2,29436.63,9700],["2022-04-22",29436.63,30120.27,29396.42,30120.27,6100],["2022-04-25",30120.27,30120.27,29436.63,30080.05,3800],["2022-04-26",29235.56,29999.63,29235.56,29999.63,700],["2022-04-27",29195.35,29959.41,29155.13,29959.41,600],["2022-04-28",29275.77,29758.34,29235.56,29758.34,500],["2022-04-29",29718.13,29718.13,29356.2,29718.13,700],["2022-05-04",29718.13,29718.13,27667.22,28954.06,50700],["2022-05-05",28833.42,28833.42,28350.85,28350.85,5100],["2022-05-06",26621.65,28954.06,26621.65,28793.21,1700],["2022-05-09",28149.78,28149.78,27586.79,27586.79,9700],["2022-05-10",27627.0,27627.0,26541.22,26943.36,23600],["2022-05-11",27385.72,27425.93,26943.36,26943.36,1900],["2022-05-12",27023.79,27023.79,26742.29,26782.51,9300],["2022-05-13",26742.29,26943.36,25013.09,25053.31,19800],["2022-05-16",25093.52,25093.52,25053.31,25053.31,4400],["2022-05-17",25053.31,26541.22,23766.46,26541.22,2100],["2022-05-18",26139.08,26380.37,26139.08,26340.15,5100],["2022-05-19",26340.15,26782.51,25817.37,26702.08,2100],["2022-05-20",26702.08,26702.08,26702.08,26702.08,100],["2022-05-23",26621.65,26702.08,26581.44,26581.44,2300],["2022-05-24",27023.79,27064.01,27023.79,27023.79,1000],["2022-05-25",27558.51,27558.51,27188.32,27558.51,1900],["2022-05-26",27558.51,27558.51,27558.51,27558.51,1000],["2022-05-27",27558.51,28710.21,27558.51,28669.08,400],["2022-05-30",28381.15,28381.15,27558.51,27558.51,1000],["2022-05-31",27558.51,27928.7,27558.51,27928.7,300],["2022-06-01",28340.02,28340.02,27229.45,27229.45,600],["2022-06-02",27229.45,28669.08,27229.45,27229.45,1200],["2022-06-03",27147.19,27147.19,27147.19,27147.19,100],["2022-06-06",26818.13,27147.19,26694.73,26735.87,6900],["2022-06-07",26571.34,26735.87,26324.55,26735.87,400],["2022-06-08",27764.17,27764.17,26324.55,27764.17,300],["2022-06-09",26735.87,27023.79,26242.28,27023.79,4500],["2022-06-10",27023.79,27023.79,26201.15,26201.15,2000],["2022-06-13",26735.87,28010.96,24720.39,25255.11,2200],["2022-06-14",24720.39,26982.66,24679.26,26982.66,5800],["2022-06-15",28340.02,28381.15,25131.72,27558.51,1100],["2022-06-16",25707.56,28340.02,25666.43,27106.06,1800],["2022-06-17",26859.26,26900.4,25213.98,25460.77,1900],["2022-06-20",25872.09,26694.73,25460.77,26283.41,1400],["2022-06-21",25337.38,26283.41,25296.24,25337.38,2700],["2022-06-22",25337.38,25830.96,25090.58,25501.9,3500],["2022-06-23",24884.92,25666.43,24884.92,24884.92,2400],["2022-06-24",24884.92,24884.92,24267.94,24267.94,5500],["2022-06-27",24267.94,24309.07,24103.41,24185.68,11300],["2022-06-28",24597.0,24638.13,24555.87,24638.13,3900],["2022-06-29",24679.26,24679.26,24638.13,24638.13,300],["2022-06-30",25008.32,25008.32,23856.62,24473.6,9400],["2022-07-01",23527.56,24884.92,23445.3,24432.47,8600],["2022-07-04",24432.47,24843.79,24267.94,24267.94,1200],["2022-07-05",23897.75,24267.94,23856.62,24267.94,2100],["2022-07-06",24679.26,24679.26,24267.94,24309.07,6600],["2022-07-07",24267.94,24309.07,24267.94,24267.94,1300],["2022-07-08",24267.94,24309.07,24267.94,24309.07,5700],["2022-07-11",24267.94,24473.6,24267.94,24473.6,1400],["2022-07-12",24473.6,24679.26,24473.6,24679.26,1100],["2022-07-13",24679.26,24884.92,24679.26,24884.92,3200],["2022-07-14",24720.39,25501.9,24720.39,25501.9,18600],["2022-07-15",26735.87,26735.87,26653.6,26653.6,1800],["2022-07-18",25543.04,27147.19,25543.04,27147.19,2200],["2022-07-19",27147.19,27147.19,27147.19,27147.19,124800],["2022-07-20",25625.3,26941.53,25625.3,25666.43,2100],["2022-07-21",26077.75,26077.75,25913.22,25913.22,2100],["2022-07-22",27106.06,27106.06,27106.06,27106.06,200],["2022-07-25",26118.89,26118.89,26118.89,26118.89,200],["2022-07-26",26735.87,27928.7,26735.87,27928.7,6700],["2022-07-27",27558.51,27558.51,26118.89,26118.89,1100],["2022-07-28",26530.21,27352.85,26530.21,27352.85,3400],["2022-07-29",27352.85,27352.85,27352.85,27352.85,0],["2022-08-01",27352.85,27352.85,27352.85,27352.85,100],["2022-08-02",25913.22,26324.55,25913.22,26324.55,1200],["2022-08-03",26324.55,26653.6,26324.55,26653.6,900],["2022-08-04",26324.55,26324.55,26324.55,26324.55,100],["2022-08-05",26324.55,26324.55,26324.55,26324.55,0],["2022-08-08",25172.85,25172.85,25131.72,25131.72,300],["2022-08-09",25296.24,25296.24,25213.98,25296.24,3000],["2022-08-10",25419.64,25501.9,25419.64,25501.9,4500],["2022-08-11",25501.9,25543.04,25501.9,25543.04,9100],["2022-08-12",25501.9,25543.04,25501.9,25543.04,1500],["2022-08-15",25543.04,25543.04,25543.04,25543.04,0],["2022-08-16",25584.17,25584.17,25543.04,25543.04,400],["2022-08-17",25584.17,26077.75,25543.04,26077.75,5000],["2022-08-18",25872.09,25872.09,25830.96,25830.96,1200],["2022-08-19",25830.96,25830.96,25830.96,25830.96,0],["2022-08-22",27064.92,27064.92,25830.96,26694.73,1700],["2022-08-23",25213.98,26447.94,25213.98,26447.94,4900],["2022-08-24",26406.81,26406.81,26324.55,26324.55,500],["2022-08-25",25748.7,25789.83,25707.56,25707.56,5100],["2022-08-26",25789.83,26283.41,25789.83,26283.41,2400],["2022-08-29",25501.9,25666.43,25501.9,25666.43,1900],["2022-08-30",25666.43,25666.43,25666.43,25666.43,1000],["2022-08-31",25830.96,25872.09,25584.17,25872.09,1400],["2022-09-05",25872.09,25872.09,25090.58,25131.72,5600],["2022-09-06",25872.09,25872.09,25296.24,25296.24,300],["2022-09-07",25872.09,25872.09,25296.24,25296.24,700],["2022-09-08",25296.24,25460.77,25296.24,25419.64,1300],["2022-09-09",25872.09,25872.09,25460.77,25460.77,800],["2022-09-12",25501.9,25872.09,25501.9,25872.09,4200],["2022-09-13",25913.22,26118.89,25913.22,26118.89,11000],["2022-09-14",26283.41,26324.55,25913.22,25913.22,300],["2022-09-15",25913.22,25954.36,25707.56,25707.56,4900],["2022-09-16",25748.7,26118.89,25748.7,26118.89,300],["2022-09-19",26118.89,26118.89,25090.58,25090.58,3600],["2022-09-20",25501.9,25954.36,25501.9,25913.22,3200],["2022-09-21",25913.22,25913.22,25707.56,25707.56,1400],["2022-09-22",25501.9,25501.9,25296.24,25501.9,3100],["2022-09-23",25501.9,25501.9,25460.77,25460.77,2800],["2022-09-26",25460.77,25501.9,25296.24,25296.24,5700],["2022-09-27",25296.24,25337.38,25296.24,25296.24,10300],["2022-09-28",25296.24,26201.15,25296.24,26201.15,19900],["2022-09-29",25954.36,25995.49,25501.9,25501.9,400],["2022-09-30",25296.24,25543.04,25296.24,25501.9,15100],["2022-10-03",25049.45,25501.9,25049.45,25501.9,9000],["2022-10-04",25501.9,25501.9,25501.9,25501.9,7500],["2022-10-05",25460.77,25501.9,25419.64,25501.9,3800],["2022-10-06",25090.58,25090.58,25090.58,25090.58,100],["2022-10-07",25090.58,25090.58,25090.58,25090.58,0],["2022-10-10",25501.9,25501.9,24884.92,24884.92,400],["2022-10-11",24843.79,24843.79,24843.79,24843.79,200],["2022-10-12",24802.66,24843.79,24473.6,24679.26,900],["2022-10-13",24267.94,25090.58,24062.28,24062.28,10000],["2022-10-14",23856.62,23938.88,23650.96,23650.96,10200],["2022-10-17",23445.3,23486.43,23033.98,23486.43,4700],["2022-10-18",23650.96,24062.28,23527.56,23527.56,5100],["2022-10-19",23239.64,23650.96,23239.64,23650.96,9200],["2022-10-20",23650.96,23650.96,23650.96,23650.96,1800],["2022-10-21",23157.37,23650.96,23157.37,23650.96,1900],["2022-10-24",23321.9,23445.3,22828.32,23445.3,5500],["2022-10-25",22417.0,23445.3,22005.68,23033.98,3800],["2022-10-26",23033.98,23116.24,23033.98,23033.98,9300],["2022-10-27",23033.98,23033.98,21964.54,22787.19,4400],["2022-10-28",22787.19,22787.19,22704.92,22787.19,600],["2022-10-31",22787.19,22787.19,21882.28,21882.28,3000],["2022-11-01",21800.01,21800.01,21800.01,21800.01,5200],["2022-11-02",21800.01,22252.47,21800.01,22252.47,3400],["2022-11-03",22087.94,22211.34,21800.01,22211.34,42700],["2022-11-04",21388.69,21388.69,21183.03,21183.03,9500],["2022-11-07",21388.69,21388.69,20977.37,20977.37,1500],["2022-11-08",20154.73,20566.05,20154.73,20154.73,3000],["2022-11-09",20154.73,20154.73,20154.73,20154.73,9100],["2022-11-10",19743.41,20154.73,19126.43,19126.43,6100],["2022-11-11",18509.45,19949.07,18509.45,19332.09,8600],["2022-11-14",18139.26,19373.22,18139.26,19003.03,7700],["2022-11-15",19311.52,19702.28,19126.43,19126.43,13100],["2022-11-16",17892.46,19949.07,17892.46,19949.07,10800],["2022-11-17",19949.07,21306.43,19949.07,21306.43,26400],["2022-11-18",22046.81,22046.81,21018.5,21800.01,2600],["2022-11-21",21800.01,22417.0,21594.35,21635.49,14000],["2022-11-22",20977.37,20977.37,20771.71,20771.71,2000],["2022-11-23",20566.05,21800.01,20566.05,21800.01,2100],["2022-11-24",22211.34,22211.34,21183.03,22087.94,40700],["2022-11-25",21800.01,21800.01,21800.01,21800.01,1500],["2022-11-28",21800.01,22828.32,21800.01,22828.32,15500],["2022-11-29",21800.01,23445.3,21800.01,23445.3,8200],["2022-11-30",23404.17,24473.6,23363.03,24473.6,9300],["2022-12-01",25049.45,25049.45,23445.3,24679.26,1800],["2022-12-02",24267.94,25707.56,23075.11,25707.56,13200],["2022-12-05",25707.56,26530.21,25707.56,26530.21,4100],["2022-12-06",26324.55,28175.49,24679.26,26571.34,50100],["2022-12-07",26489.07,26489.07,25090.58,26489.07,300],["2022-12-08",25625.3,26489.07,25625.3,26489.07,900],["2022-12-09",25090.58,26118.89,25090.58,26118.89,1400],["2022-12-12",24679.26,25707.56,24679.26,25707.56,600],["2022-12-13",25830.96,25830.96,25830.96,25830.96,100],["2022-12-14",24679.26,25707.56,24679.26,25707.56,2300],["2022-12-15",25666.43,25748.7,25501.9,25748.7,5500],["2022-12-16",24679.26,25707.56,24679.26,25666.43,300],["2022-12-19",25378.51,25378.51,25378.51,25378.51,200],["2022-12-20",24679.26,26118.89,24473.6,25913.22,6400],["2022-12-21",25707.56,25707.56,25666.43,25666.43,500],["2022-12-22",24679.26,24679.26,24679.26,24679.26,1400],["2022-12-23",23198.51,24679.26,23116.24,24267.94,5700],["2022-12-26",24267.94,24267.94,24267.94,24267.94,0],["2022-12-27",24638.13,24638.13,24638.13,24638.13,100],["2022-12-28",24638.13,24638.13,24638.13,24638.13,0],["2022-12-29",23650.96,24679.26,23650.96,24679.26,2100],["2022-12-30",24679.26,25913.22,24679.26,24761.53,4100],["2023-01-03",24761.53,24761.53,24761.53,24761.53,0],["2023-01-04",23650.96,24761.53,23445.3,24761.53,15700],["2023-01-05",23445.3,24720.39,23445.3,23445.3,10300],["2023-01-06",24473.6,24473.6,23445.3,23445.3,11500],["2023-01-09",23445.3,23445.3,23198.51,23198.51,4700],["2023-01-10",23198.51,23198.51,23198.51,23198.51,400],["2023-01-11",23321.9,23321.9,22869.45,22869.45,400],["2023-01-12",22869.45,22869.45,22293.6,22869.45,3300],["2023-01-13",23774.36,24267.94,23650.96,23650.96,500],["2023-01-16",23650.96,23650.96,23650.96,23650.96,13200],["2023-01-17",23609.83,23650.96,23609.83,23650.96,2800],["2023-01-18",23650.96,23650.96,23650.96,23650.96,10000],["2023-01-19",23650.96,23650.96,23650.96,23650.96,1200],["2023-01-27",23650.96,23650.96,23527.56,23527.56,2100],["2023-01-30",23568.7,23856.62,23527.56,23815.49,3300],["2023-01-31",24309.07,24309.07,23650.96,23650.96,3000],["2023-02-01",23650.96,23650.96,23527.56,23650.96,5900],["2023-02-02",23650.96,23650.96,23650.96,23650.96,0],["2023-02-03",23650.96,23650.96,23650.96,23650.96,0],["2023-02-06",22828.32,23404.17,22663.79,23404.17,1400],["2023-02-07",23650.96,23650.96,22828.32,23033.98,6200],["2023-02-08",23404.17,23404.17,23404.17,23404.17,100],["2023-02-09",23033.98,23239.64,23033.98,23033.98,18300],["2023-02-10",22992.85,23445.3,22992.85,23445.3,3500],["2023-02-13",23239.64,23445.3,23239.64,23404.17,500],["2023-02-14",23404.17,23404.17,22951.71,23363.03,700],["2023-02-15",23239.64,23239.64,23239.64,23239.64,100],["2023-02-16",22293.6,22992.85,22293.6,22417.0,5600],["2023-02-17",22992.85,22992.85,21923.41,21923.41,8600],["2023-02-20",22211.34,22211.34,21923.41,21923.41,46600],["2023-02-21",21923.41,21923.41,20566.05,21717.75,18100],["2023-02-22",22622.66,22622.66,21018.5,21018.5,2200],["2023-02-23",20607.18,21018.5,19990.2,20689.45,37300],["2023-02-24",21059.64,21059.64,20977.37,20977.37,1800],["2023-02-27",20977.37,20977.37,20360.39,20566.05,5600],["2023-02-28",20566.05,20648.32,20524.92,20566.05,1200],["2023-03-01",20566.05,20730.58,20524.92,20566.05,11100],["2023-03-02",20566.05,20566.05,20154.73,20545.49,7300],["2023-03-03",20524.92,20689.45,20524.92,20545.49,7600],["2023-03-06",20566.05,20566.05,19949.07,20154.73,7000],["2023-03-07",20236.99,20483.79,20154.73,20154.73,3900],["2023-03-08",20483.79,20483.79,20483.79,20483.79,100],["2023-03-09",20154.73,20360.39,20010.77,20360.39,4500],["2023-03-10",20072.47,20278.13,19969.64,20154.73,5400],["2023-03-13",20566.05,21059.64,20154.73,20154.73,4300],["2023-03-14",20319.26,20319.26,20031.33,20031.33,2300],["2023-03-15",20010.77,20401.52,20010.77,20031.33,2000],["2023-03-16",19352.65,20154.73,19352.65,20154.73,4400],["2023-03-17",20154.73,20483.79,20154.73,20154.73,7400],["2023-03-20",20339.83,20339.83,20339.83,20339.83,300],["2023-03-21",20319.26,20730.58,20154.73,20730.58,4000],["2023-03-22",21141.9,21141.9,20236.99,20566.05,3200],["2023-03-23",20566.05,20771.71,19332.09,20566.05,2900],["2023-03-24",19949.07,20524.92,19949.07,20524.92,2200],["2023-03-27",20031.33,20463.22,19743.41,20463.22,2100],["2023-03-28",20483.79,20483.79,20031.33,20031.33,500],["2023-03-29",19763.98,19949.07,19743.41,19805.11,1900],["2023-03-30",19805.11,20154.73,19661.15,19722.84,10500],["2023-03-31",19537.75,19722.84,19352.65,19352.65,3100],["2023-04-03",19373.22,20072.47,19332.09,19332.09,23200],["2023-04-04",19743.41,19743.41,19332.09,19414.35,18400],["2023-04-05",19434.92,19640.58,19393.79,19640.58,1600],["2023-04-06",19743.41,19743.41,19476.05,19620.01,4800],["2023-04-07",19907.94,19907.94,19558.32,19702.28,2600],["2023-04-10",19949.07,19949.07,19681.71,19907.94,5000],["2023-04-11",19928.5,20360.39,19928.5,20154.73,7300],["2023-04-12",20175.3,20360.39,20154.73,20195.86,4800],["2023-04-13",20360.39,20360.39,20195.86,20195.86,36600],["2023-04-14",20195.86,20566.05,20195.86,20236.99,5400],["2023-04-17",20360.39,20360.39,20236.99,20236.99,2000],["2023-04-18",20360.39,20977.37,20360.39,20771.71,8000],["2023-04-19",20771.71,21059.64,20380.96,20977.37,6200],["2023-04-20",21141.9,21141.9,20977.37,20977.37,1500],["2023-04-21",21018.5,22417.0,20977.37,22417.0,27700],["2023-04-24",22375.86,22458.13,21841.15,22293.6,9900],["2023-04-25",21512.09,22211.34,20771.71,22129.07,9000],["2023-04-26",21100.77,21758.88,21018.5,21306.43,6200],["2023-04-27",21758.88,21800.01,21347.56,21758.88,800],["2023-04-28",21800.01,21800.01,21018.5,21347.56,4700],["2023-05-04",21347.56,22622.66,21347.56,22581.52,12600],["2023-05-05",22499.26,22746.05,22046.81,22581.52,6400],["2023-05-08",22622.66,22869.45,22581.52,22746.05,12500],["2023-05-09",23033.98,23239.64,22869.45,22869.45,39600],["2023-05-10",22828.32,23033.98,22787.19,22869.45,21400],["2023-05-11",22828.32,23157.37,22704.92,23157.37,3700],["2023-05-12",23033.98,23157.37,22828.32,22828.32,5200],["2023-05-15",22910.58,23445.3,22910.58,22992.85,6500],["2023-05-16",22992.85,23033.98,22828.32,23033.98,12300],["2023-05-17",22992.85,23363.03,22622.66,23033.98,6700],["2023-05-18",22746.05,23321.9,22622.66,23033.98,3600],["2023-05-19",22622.66,22869.45,22622.66,22869.45,1700],["2023-05-22",22869.45,23033.98,22417.0,22869.45,1500],["2023-05-23",22869.45,22869.45,22869.45,22869.45,0],["2023-05-24",22417.0,22746.05,22417.0,22581.52,400],["2023-05-25",23033.98,23033.98,21964.54,21964.54,7100],["2023-05-26",22005.68,22458.13,21800.01,22375.86,5300],["2023-05-29",21923.41,22622.66,21800.01,22622.66,2800],["2023-05-30",22622.66,22787.19,22211.34,22211.34,1600],["2023-05-31",22787.19,22787.19,22252.47,22622.66,1600],["2023-06-01",22622.66,22746.05,22458.13,22746.05,7900],["2023-06-02",22746.05,23033.98,22746.05,22992.85,5000],["2023-06-05",22992.85,23445.3,22828.32,23033.98,14600],["2023-06-06",23321.9,23321.9,22746.05,22951.71,15400],["2023-06-07",22746.05,23157.37,22622.66,22828.32,9300],["2023-06-08",23033.98,24144.54,23033.98,23815.49,20400],["2023-06-09",24062.28,25090.58,23815.49,25090.58,38600],["2023-06-12",25090.58,25090.58,24473.6,24679.26,6200],["2023-06-13",24679.26,25090.58,24267.94,24555.87,14700],["2023-06-14",23609.83,24679.26,23609.83,24555.87,2900],["2023-06-15",24679.26,25090.58,24679.26,24679.26,1000],["2023-06-16",24679.26,24884.92,24555.87,24597.0,7200],["2023-06-19",24597.0,24597.0,24597.0,24597.0,0],["2023-06-20",25090.58,25090.58,24391.34,24597.0,13300],["2023-06-21",24391.34,24597.0,24062.28,24514.73,23500],["2023-06-22",23938.88,24514.73,23897.75,24514.73,2700],["2023-06-23",24473.6,24473.6,23980.02,23980.02,10200],["2023-06-26",24062.28,24391.34,23980.02,24391.34,6400],["2023-06-27",24391.34,24679.26,24062.28,24679.26,4200],["2023-06-28",24679.26,24679.26,24555.87,24555.87,4200],["2023-06-29",24514.73,24679.26,24432.47,24679.26,1300],["2023-06-30",24679.26,25501.9,24679.26,25090.58,23100],["2023-07-03",26118.89,26118.89,25090.58,25872.09,23600],["2023-07-04",25872.09,26735.87,25872.09,26077.75,2600],["2023-07-05",25501.9,25913.22,25378.51,25378.51,4700],["2023-07-06",24926.05,25707.56,24926.05,25707.56,5200],["2023-07-07",25501.9,26735.87,25090.58,26283.41,25500],["2023-07-10",25707.56,26283.41,25707.56,26201.15,4400],["2023-07-11",26201.15,26201.15,25995.49,26118.89,13700],["2023-07-12",26118.89,26530.21,25501.9,26530.21,42200],["2023-07-13",26530.21,26694.73,26242.28,26530.21,7700],["2023-07-14",26530.21,26653.6,26201.15,26324.55,8500],["2023-07-17",26324.55,26324.55,25707.56,25707.56,23900],["2023-07-18",25913.22,27476.24,25707.56,27476.24,105300],["2023-07-19",28792.47,29368.32,28381.15,29368.32,200900],["2023-07-20",29615.11,30437.76,29532.85,29532.85,78800],["2023-07-21",29491.72,29491.72,28586.81,28957.0,78800],["2023-07-24",28957.0,30849.08,28957.0,29738.51,90900],["2023-07-25",30026.44,30437.76,29615.11,30026.44,15100],["2023-07-26",29820.77,30437.76,29409.45,29450.59,29200],["2023-07-27",29491.72,29779.64,29244.93,29244.93,20400],["2023-07-28",29244.93,29450.59,28833.6,29244.93,20800],["2023-07-31",29286.06,29450.59,29080.4,29327.19,13600],["2023-08-01",28957.0,29820.77,28710.21,28710.21,79200],["2023-08-02",28710.21,28792.47,28381.15,28710.21,25600],["2023-08-03",27969.83,28463.42,27969.83,28381.15,19500],["2023-08-04",28381.15,28381.15,27640.77,28093.23,21500],["2023-08-07",27846.43,28093.23,27476.24,27928.7,15000],["2023-08-08",27928.7,29327.19,27928.7,28751.34,12500],["2023-08-09",28751.34,28792.47,28381.15,28463.42,41300],["2023-08-10",28381.15,28710.21,28175.49,28175.49,16200],["2023-08-11",28010.96,28175.49,27969.83,28093.23,10500],["2023-08-14",27969.83,28175.49,27969.83,28175.49,3700],["2023-08-15",27805.3,29450.59,27805.3,29450.59,24600],["2023-08-16",29203.79,29203.79,28710.21,28710.21,10600],["2023-08-17",28586.81,29039.26,28504.55,28627.94,13300],["2023-08-18",27969.83,28627.94,27476.24,27969.83,17200],["2023-08-21",27969.83,28010.96,27969.83,28010.96,4000],["2023-08-22",28010.96,28010.96,27147.19,28010.96,7300],["2023-08-23",28052.09,28175.49,27558.51,28093.23,10905],["2023-08-24",27969.83,28175.49,27805.3,27969.83,4704],["2023-08-25",27969.83,27969.83,27764.17,27805.3,12804],["2023-08-28",27805.3,28340.02,27764.17,28340.02,6001],["2023-08-29",28340.02,28340.02,27846.43,28340.02,20400],["2023-08-30",28298.89,28298.89,27887.57,28257.75,18101],["2023-08-31",28340.02,28381.15,27969.83,28298.89,10701],["2023-09-05",28298.89,28586.81,28298.89,28586.81,18101],["2023-09-06",28586.81,29532.85,28586.81,29203.79,27500],["2023-09-07",29203.79,29203.79,28874.74,29203.79,12401],["2023-09-08",28915.87,29203.79,28340.02,28669.08,19003],["2023-09-11",28669.08,28915.87,28669.08,28710.21,16107],["2023-09-12",28792.47,28998.13,28627.94,28915.87,5900],["2023-09-13",29203.79,29615.11,28833.6,29039.26,26223],["2023-09-14",29286.06,29532.85,28957.0,29203.79,28000],["2023-09-15",29491.72,29491.72,29244.93,29368.32,12000],["2023-09-18",29368.32,30396.62,29368.32,29615.11,11400],["2023-09-19",29615.11,30232.1,29409.45,29573.98,23800],["2023-09-20",29944.17,29944.17,29450.59,29615.11,13300],["2023-09-21",29615.11,29820.77,29203.79,29244.93,12002],["2023-09-22",29573.98,29573.98,28422.28,28669.08,24801],["2023-09-25",28627.94,28792.47,27640.77,28010.96,34802],["2023-09-26",28010.96,28175.49,27805.3,28052.09,10301],["2023-09-27",28175.49,28175.49,27311.72,27887.57,27202],["2023-09-28",27887.57,27887.57,27188.32,27558.51,6400],["2023-09-29",27928.7,27969.83,27558.51,27969.83,8001],["2023-10-02",28792.47,28792.47,28381.15,28710.21,30300],["2023-10-03",28792.47,29203.79,28257.75,28792.47,24400],["2023-10-04",28915.87,28915.87,28381.15,28586.81,17300],["2023-10-05",28044.29,28920.67,28044.29,28044.29,21300],["2023-10-06",27387.0,28351.02,27387.0,28307.2,16300],["2023-10-09",28307.2,28482.48,28307.2,28482.48,7700],["2023-10-10",28920.67,28920.67,28351.02,28482.48,21800],["2023-10-11",28044.29,28482.48,28044.29,28351.02,24500],["2023-10-12",28263.38,28482.48,28219.57,28482.48,23600],["2023-10-13",28131.93,28438.66,28044.29,28438.66,14300],["2023-10-16",28088.11,28394.84,28088.11,28263.38,11900],["2023-10-17",28394.84,28482.48,27737.55,27737.55,17900],["2023-10-18",27737.55,27912.83,27167.9,27167.9,8000],["2023-10-19",27387.0,28000.47,26729.71,27387.0,31500],["2023-10-20",26948.81,27562.28,26510.62,26729.71,31900],["2023-10-23",26729.71,26729.71,26291.52,26379.16,6800],["2023-10-24",26466.8,26729.71,26379.16,26510.62,8900],["2023-10-25",26379.16,26729.71,26291.52,26685.89,5900],["2023-10-26",26466.8,26466.8,24845.49,25371.32,32300],["2023-10-27",25415.14,25415.14,24976.94,25283.68,11600],["2023-10-30",24976.94,25327.5,24889.31,25239.86,6000],["2023-10-31",25283.68,25283.68,24538.75,25108.4,18300],["2023-11-01",24188.2,25064.58,24188.2,24976.94,2800],["2023-11-02",24976.94,26072.42,24976.94,25853.33,16000],["2023-11-03",25853.33,26072.42,25678.05,25678.05,2100],["2023-11-06",25853.33,26160.06,25634.23,25634.23,10200],["2023-11-07",25415.14,25634.23,25196.04,25415.14,7300],["2023-11-08",25415.14,25415.14,25196.04,25371.32,14400],["2023-11-09",25371.32,25590.41,25020.76,25415.14,11400],["2023-11-10",24976.94,25371.32,24976.94,25239.86,4700],["2023-11-13",24889.31,25239.86,24319.66,24538.75,14000],["2023-11-14",24976.94,24976.94,24494.93,24494.93,12800],["2023-11-15",24494.93,25283.68,24494.93,24670.21,13100],["2023-11-16",24670.21,24714.03,24319.66,24670.21,13100],["2023-11-17",24670.21,24889.31,24538.75,24626.39,7800],["2023-11-20",24582.57,24582.57,24363.48,24363.48,6200],["2023-11-21",24494.93,24494.93,24232.02,24275.84,12000],["2023-11-22",24319.66,24363.48,24100.56,24232.02,24300],["2023-11-23",24144.38,24757.85,24144.38,24494.93,32300],["2023-11-24",24582.57,24582.57,24188.2,24188.2,3900],["2023-11-27",24188.2,24582.57,24100.56,24100.56,18000],["2023-11-28",24100.56,24363.48,22829.8,24012.92,36600],["2023-11-29",24144.38,24319.66,23618.55,24144.38,3100],["2023-11-30",24100.56,24451.11,23925.28,24012.92,7600],["2023-12-01",24100.56,24100.56,23881.46,24012.92,9000],["2023-12-04",23969.1,24319.66,23837.65,24232.02,24800],["2023-12-05",24188.2,24188.2,23925.28,24100.56,10200],["2023-12-06",24100.56,24188.2,24056.74,24188.2,26600],["2023-12-07",24056.74,24494.93,24056.74,24188.2,29200],["2023-12-08",24188.2,24188.2,23881.46,24188.2,6300],["2023-12-11",24494.93,24494.93,24012.92,24188.2,4500],["2023-12-12",24100.56,24319.66,24100.56,24319.66,17400],["2023-12-13",24188.2,25020.76,24188.2,24757.85,41000],["2023-12-14",24757.85,25415.14,24757.85,25196.04,30800],["2023-12-15",25415.14,25415.14,25152.22,25371.32,16100],["2023-12-18",25327.5,25327.5,24976.94,24976.94,9300],["2023-12-19",24976.94,24976.94,24714.03,24976.94,1100],["2023-12-20",24714.03,25064.58,24538.75,25064.58,15800],["2023-12-21",24976.94,24976.94,24494.93,24757.85,26000],["2023-12-22",24670.21,24976.94,24626.39,24976.94,14600],["2023-12-25",24976.94,24976.94,24494.93,24976.94,16300],["2023-12-26",24889.31,24889.31,24538.75,24845.49,25800],["2023-12-27",24626.39,24845.49,24494.93,24494.93,9400],["2023-12-28",24538.75,24757.85,24494.93,24538.75,7300],["2023-12-29",24538.75,24801.67,24538.75,24801.67,4200],["2024-01-02",24845.49,25152.22,24757.85,24976.94,12300],["2024-01-03",24933.13,26510.62,24889.31,25940.97,130500],["2024-01-04",26291.52,27080.27,26291.52,26904.99,56200],["2024-01-05",26992.63,26992.63,26291.52,26729.71,43800],["2024-01-08",26422.98,26948.81,26422.98,26948.81,13600],["2024-01-09",26729.71,27343.18,26379.16,26861.17,35400],["2024-01-10",26861.17,27167.9,26379.16,27080.27,33600],["2024-01-11",27124.09,27606.1,26817.35,27343.18,106400],["2024-01-12",27474.64,27474.64,26904.99,26992.63,27000],["2024-01-15",27167.9,27562.28,26861.17,27430.82,21500],["2024-01-16",27387.0,27781.37,27387.0,27606.1,66000],["2024-01-17",27606.1,27781.37,27299.36,27562.28,5400],["2024-01-18",27255.54,28175.75,27167.9,27956.65,46700],["2024-01-19",27781.37,28131.93,27255.54,27956.65,35900],["2024-01-22",28044.29,28044.29,26291.52,27737.55,15500],["2024-01-23",26685.89,27606.1,26685.89,27474.64,66300],["2024-01-24",27474.64,27474.64,27211.72,27211.72,7800],["2024-01-25",27474.64,27474.64,27211.72,27430.82,7100],["2024-01-26",27211.72,27430.82,26861.17,27387.0,69200],["2024-01-29",27518.46,27518.46,27036.45,27036.45,23200],["2024-01-30",27167.9,27167.9,26729.71,27080.27,14500],["2024-01-31",26729.71,26817.35,26642.07,26773.53,11400],["2024-02-01",25940.97,27167.9,25940.97,27167.9,23300],["2024-02-02",27167.9,27255.54,26992.63,26992.63,18500],["2024-02-05",26992.63,27255.54,26948.81,27255.54,8300],["2024-02-06",27167.9,27825.19,26992.63,27737.55,32900],["2024-02-07",27825.19,27825.19,27211.72,27606.1,9100],["2024-02-15",27255.54,28000.47,27255.54,27606.1,18200],["2024-02-16",27606.1,27606.1,27167.9,27562.28,23200],["2024-02-19",27606.1,28482.48,27387.0,28482.48,172900],["2024-02-20",28482.48,28789.21,28482.48,28789.21,19300],["2024-02-21",28789.21,29139.77,28438.66,28438.66,44800],["2024-02-22",28482.48,28701.58,28438.66,28657.76,14700],["2024-02-23",28920.67,28920.67,28482.48,28701.58,21900],["2024-02-26",28219.57,28570.12,28219.57,28570.12,29500],["2024-02-27",28613.94,29095.95,28482.48,29008.31,47300],["2024-02-28",29008.31,29095.95,29008.31,29052.13,14500],["2024-02-29",28570.12,29095.95,28482.48,29008.31,6900],["2024-03-01",28876.85,29271.23,28701.58,29271.23,10000],["2024-03-04",29315.05,29621.78,29183.59,29271.23,24900],["2024-03-05",29534.14,29534.14,29008.31,29095.95,9600],["2024-03-06",29052.13,29227.41,28833.03,29095.95,16300],["2024-03-07",29139.77,29139.77,28745.4,28833.03,17300],["2024-03-08",29139.77,29139.77,28526.3,28789.21,15500],["2024-03-11",28745.4,28920.67,28613.94,28745.4,11100],["2024-03-12",28745.4,28920.67,28482.48,28482.48,18500],["2024-03-13",28394.84,29052.13,28394.84,29008.31,28700],["2024-03-14",29008.31,29183.59,28964.49,29183.59,7800],["2024-03-15",29008.31,29183.59,28920.67,29183.59,20300],["2024-03-18",29183.59,29183.59,28482.48,28876.85,38400],["2024-03-19",29227.41,29797.06,28613.94,29577.96,60200],["2024-03-20",29577.96,30235.25,29577.96,29928.51,56900],["2024-03-21",29972.33,30541.98,29972.33,30322.89,56200],["2024-03-22",30454.34,30454.34,29972.33,30366.71,18800],["2024-03-25",29884.69,30322.89,29753.24,29753.24,28500],["2024-03-26",29621.78,30147.61,29139.77,29534.14,17200],["2024-03-27",29490.32,29797.06,29490.32,29797.06,17800],["2024-03-28",29797.06,30366.71,29797.06,29797.06,7600],["2024-03-29",29884.69,30279.07,29709.42,30103.79,16100],["2024-04-01",30059.97,30235.25,29358.86,29577.96,16200],["2024-04-02",29358.86,29753.24,29358.86,29577.96,16800],["2024-04-03",29446.5,29753.24,29446.5,29577.96,28800],["2024-04-04",29358.86,29621.78,29358.86,29534.14,23000],["2024-04-05",29534.14,29577.96,29139.77,29490.32,16300],["2024-04-08",29271.23,29753.24,29271.23,29709.42,29700],["2024-04-09",29797.06,29797.06,29665.6,29797.06,31200],["2024-04-10",29753.24,29972.33,29665.6,29709.42,22200],["2024-04-11",29797.06,29797.06,29621.78,29621.78,13900],["2024-04-12",29884.69,30848.72,29797.06,30804.9,71200],["2024-04-15",30717.26,30761.08,29972.33,30410.53,48400],["2024-04-16",30016.15,30454.34,30016.15,30366.71,35800],["2024-04-17",31286.91,31286.91,30673.44,31111.63,48500],["2024-04-19",31067.81,31067.81,30366.71,30366.71,17600],["2024-04-22",29840.88,29840.88,28263.38,28745.4,268200],["2024-04-23",28745.4,28745.4,28175.75,28438.66,49800],["2024-04-24",28131.93,29358.86,28088.11,28657.76,54700],["2024-04-25",28701.58,28701.58,28263.38,28526.3,34900],["2024-04-26",28526.3,28526.3,28219.57,28263.38,24200],["2024-05-02",28263.38,28526.3,28263.38,28526.3,19100],["2024-05-03",28482.48,28701.58,28394.84,28526.3,12600],["2024-05-06",28526.3,28876.85,28526.3,28570.12,29500],["2024-05-07",28657.76,29358.86,28657.76,29183.59,19400],["2024-05-08",29183.59,29315.05,28964.49,29183.59,12100],["2024-05-09",29139.77,29315.05,29095.95,29271.23,10700],["2024-05-10",29271.23,29271.23,28920.67,29139.77,14100],["2024-05-13",29271.23,29446.5,28920.67,29139.77,25400],["2024-05-14",29139.77,29139.77,28570.12,28833.03,15300],["2024-05-15",28833.03,29139.77,28745.4,29052.13,34600],["2024-05-16",29052.13,29358.86,29052.13,29358.86,22200],["2024-05-17",29358.86,29358.86,29183.59,29183.59,7700],["2024-05-20",29183.59,29315.05,29095.95,29095.95,8500],["2024-05-21",28964.49,29183.59,28876.85,29183.59,24700],["2024-05-22",29183.59,29183.59,28833.03,29052.13,4800],["2024-05-23",29183.59,30673.44,29008.31,30585.8,63800],["2024-05-24",30279.07,30279.07,29358.86,29577.96,30000],["2024-05-27",29577.96,29797.06,29139.77,29621.78,14300],["2024-05-28",30585.8,30585.8,29358.86,29621.78,9400],["2024-05-29",29621.78,29972.33,29577.96,29972.33,27600],["2024-05-30",29797.06,29840.88,29621.78,29797.06,12200],["2024-05-31",29797.06,29840.88,29709.42,29840.88,4300],["2024-06-03",29840.88,30235.25,29840.88,30191.43,23900],["2024-06-04",30191.43,30235.25,30059.97,30191.43,8800],["2024-06-05",30147.61,30191.43,29797.06,29972.33,11900],["2024-06-06",29928.51,30454.34,29928.51,30366.71,56600],["2024-06-07",30322.89,30366.71,30147.61,30147.61,5700],["2024-06-10",30147.61,30673.44,29577.96,30541.98,38900],["2024-06-11",30629.62,31418.37,30410.53,30980.17,86700],["2024-06-12",30980.17,31023.99,30936.36,30980.17,33900],["2024-06-13",31023.99,31549.82,30717.26,31374.55,65200],["2024-06-14",31418.37,31418.37,30848.72,30848.72,36870],["2024-06-17",30848.72,31067.81,30498.16,30673.44,22800],["2024-06-18",30673.44,30892.54,30673.44,30717.26,11400],["2024-06-19",30761.08,31506.01,30761.08,31506.01,80500],["2024-06-20",31944.2,32601.49,31549.82,32601.49,122300],["2024-06-21",32031.84,33039.68,31988.02,31988.02,42300],["2024-06-24",31944.2,32426.21,31900.38,31988.02,89600],["2024-06-25",32382.39,32864.4,31988.02,32513.85,76500],["2024-06-26",32864.4,33039.68,32689.12,33039.68,99900],["2024-06-27",33039.68,33258.77,32820.58,32864.4,35500],["2024-06-28",32864.4,33477.87,32645.3,32995.86,153100],["2024-07-01",33302.59,33302.59,32426.21,32689.12,79200],["2024-07-02",32732.94,32952.04,32645.3,32908.22,61400],["2024-07-03",32864.4,33083.5,32776.76,32908.22,15800],["2024-07-04",33214.95,33214.95,32732.94,32908.22,22500],["2024-07-05",32908.22,33083.5,32776.76,32864.4,47600],["2024-07-08",33083.5,33740.78,33083.5,33609.33,113700],["2024-07-09",33653.15,35318.28,33390.23,35318.28,234200],["2024-07-10",35625.01,35931.74,35055.36,35712.65,114200],["2024-07-11",35770.32,38210.32,35770.32,38161.52,207000],["2024-07-12",38844.71,40503.91,38600.71,39820.71,160000],["2024-07-15",39723.11,42602.31,39332.71,42602.31,291500],["2024-07-16",43285.5,45579.1,43285.5,45579.1,82200],["2024-07-17",48751.09,48751.09,42407.11,42407.11,394000],["2024-07-18",41479.91,42358.31,40503.91,41479.91,132000],["2024-07-19",41431.11,41479.91,39039.91,39723.11,163800],["2024-07-22",38649.51,40015.91,37575.92,39527.91,203100],["2024-07-23",38649.51,40991.91,38649.51,40113.51,83300],["2024-07-24",40015.91,40650.31,39674.31,40064.71,81100],["2024-07-25",40015.91,40015.91,39527.91,39576.71,44900],["2024-07-26",40503.91,41626.31,39771.91,41626.31,226800],["2024-07-29",41772.71,43822.3,41772.71,41967.91,67800],["2024-07-30",42455.91,42455.91,40503.91,40503.91,56100],["2024-07-31",40943.11,40943.11,39771.91,39967.11,71500],["2024-08-01",39967.11,40650.31,38356.72,38795.91,149300],["2024-08-02",38551.91,40991.91,38551.91,39771.91,221100],["2024-08-05",39039.91,40503.91,38942.31,39479.11,111500],["2024-08-06",39918.31,40211.11,39186.31,40113.51,36600],["2024-08-07",40406.31,40943.11,40113.51,40406.31,53500],["2024-08-08",40503.91,40503.91,39576.71,40259.91,50800],["2024-08-09",40015.91,40406.31,39820.71,40113.51,42400],["2024-08-12",40308.71,42211.91,40308.71,41138.31,71900],["2024-08-13",41187.11,41235.91,40503.91,40991.91,39800],["2024-08-14",41723.91,42065.51,40991.91,41431.11,68600],["2024-08-15",41235.91,41967.91,41235.91,41333.51,63800],["2024-08-16",41967.91,42895.11,41479.91,42455.91,109500],["2024-08-19",42455.91,43383.1,42309.51,42943.91,76000],["2024-08-20",42260.71,43627.1,42260.71,43090.3,107000],["2024-08-21",43041.5,43041.5,42065.51,42114.31,92400],["2024-08-22",42016.71,42309.51,41479.91,42065.51,77700],["2024-08-23",42065.51,42065.51,41284.71,41675.11,43100],["2024-08-26",41675.11,41675.11,41040.71,41479.91,42500],["2024-08-27",41040.71,41479.91,40747.91,41382.31,27800],["2024-08-28",41040.71,41479.91,40991.91,41187.11,42400],["2024-08-29",41187.11,41919.11,40991.91,41772.71,46400],["2024-08-30",41772.71,43285.5,41479.91,42846.31,105400],["2024-09-04",43236.7,45823.1,42895.11,45823.1,342000],["2024-09-05",45920.7,46359.9,44554.3,44554.3,81100],["2024-09-06",45627.9,47335.9,44895.9,47335.9,197500],["2024-09-09",47579.89,48507.09,46847.9,46945.5,167000],["2024-09-10",46945.5,47238.3,45237.5,45383.9,150100],["2024-09-11",44895.9,46067.1,44895.9,45432.7,87000],["2024-09-12",45823.1,46359.9,45286.3,45871.9,56700],["2024-09-13",45871.9,45871.9,45188.7,45871.9,68000],["2024-09-16",45481.5,45871.9,44895.9,45383.9,145000],["2024-09-17",46750.3,48555.89,45969.5,48555.89,618500],["2024-09-18",49678.29,51923.09,49678.29,51923.09,484800],["2024-09-19",53582.28,55143.88,50654.29,51142.29,380100],["2024-09-20",51142.29,51239.89,49678.29,50068.69,229500],["2024-09-23",50263.89,51044.69,49971.09,50556.69,97200],["2024-09-24",50556.69,50751.89,49775.89,50556.69,128200],["2024-09-25",50556.69,50751.89,48897.49,49092.69,179400],["2024-09-26",49092.69,50068.69,48995.09,48995.09,99800],["2024-09-27",49092.69,49775.89,48360.69,49092.69,133900],["2024-09-30",49092.69,49483.09,48604.69,48799.89,94500],["2024-10-01",49092.69,49287.89,48751.09,48897.49,93100],["2024-10-02",48995.09,50263.89,48604.69,49483.09,113100],["2024-10-03",49483.09,49483.09,48311.89,48702.29,105900],["2024-10-04",48751.09,48751.09,47823.89,47823.89,63700],["2024-10-07",47823.89,48604.69,46555.1,47043.1,95700],["2024-10-08",47043.1,47043.1,45481.5,46603.9,73100],["2024-10-09",46506.3,46603.9,45871.9,45969.5,101800],["2024-10-10",45969.5,48702.29,45920.7,46847.9,58000],["2024-10-11",46945.5,47823.89,46555.1,46847.9,43100],["2024-10-14",46847.9,47482.3,45871.9,45969.5,67700],["2024-10-15",45725.5,46799.1,45676.7,45676.7,40700],["2024-10-16",45676.7,46311.1,45627.9,45774.3,24100],["2024-10-17",45871.9,46311.1,45676.7,45871.9,40400],["2024-10-18",46359.9,46359.9,45383.9,45725.5,63000],["2024-10-21",44993.5,45188.7,43236.7,43383.1,292000],["2024-10-22",42943.91,43334.3,41333.51,41577.51,246300],["2024-10-23",41967.91,42748.71,41577.51,42260.71,99900],["2024-10-24",42309.51,44505.5,42114.31,43919.9,161100],["2024-10-25",44895.9,45237.5,43675.9,43675.9,102500],["2024-10-28",43675.9,44749.5,42992.7,43627.1,53800],["2024-10-29",43627.1,43627.1,43139.1,43334.3,97300],["2024-10-30",43139.1,44310.3,42943.91,44115.1,114200],["2024-10-31",44505.5,44554.3,43529.5,43919.9,63400],["2024-11-01",43822.3,44163.9,43334.3,43919.9,62300],["2024-11-04",43919.9,43919.9,42943.91,43236.7,82400],["2024-11-05",43236.7,43334.3,42895.11,43236.7,58700],["2024-11-06",43236.7,43627.1,42943.91,43187.9,64600],["2024-11-07",43334.3,43822.3,42943.91,43529.5,83700],["2024-11-08",42943.91,43431.9,42748.71,42943.91,80700],["2024-11-11",42943.91,42943.91,41675.11,42846.31,199100],["2024-11-12",42797.51,42797.51,41772.71,42211.91,223300],["2024-11-13",42163.11,42163.11,41675.11,41772.71,66600],["2024-11-14",41723.91,42260.71,41479.91,41772.71,55700],["2024-11-15",41675.11,42163.11,41284.71,41284.71,78500],["2024-11-18",41284.71,41284.71,40357.51,40796.71,78700],["2024-11-19",40796.71,41187.11,40796.71,40796.71,62600],["2024-11-20",40894.31,40894.31,40211.11,40796.71,112200],["2024-11-21",40796.71,41138.31,40308.71,40406.31,37400],["2024-11-22",40406.31,40601.51,40211.11,40357.51,152200],["2024-11-25",40357.51,43139.1,40357.51,42943.91,222500],["2024-11-26",42943.91,44017.5,42260.71,42651.11,100000],["2024-11-27",42651.11,42651.11,41967.91,42163.11,43300],["2024-11-28",42016.71,44407.9,42016.71,43773.5,338700],["2024-11-29",44261.5,44993.5,43773.5,43773.5,267700],["2024-12-02",44651.9,44651.9,43919.9,44407.9,137500],["2024-12-03",44359.1,47482.3,44066.3,47482.3,793400],["2024-12-04",47823.89,49775.89,45871.9,46847.9,431300],["2024-12-05",46847.9,48019.09,45725.5,47043.1,285300],["2024-12-06",46457.5,46847.9,45188.7,45286.3,390700],["2024-12-09",45774.3,46506.3,45335.1,45920.7,327100],["2024-12-10",45871.9,47823.89,45871.9,46994.3,450000],["2024-12-11",47335.9,47433.5,46164.7,46847.9,183000],["2024-12-12",47238.3,49580.69,46262.3,48311.89,554600],["2024-12-13",48214.29,48995.09,46994.3,47482.3,308400],["2024-12-16",47335.9,47872.69,46262.3,46408.7,143800],["2024-12-17",46750.3,47238.3,46359.9,46847.9,162000],["2024-12-18",47482.3,47482.3,46847.9,46847.9,125600],["2024-12-19",46457.5,47238.3,46164.7,46555.1,216100],["2024-12-20",46652.7,47140.7,46213.5,47140.7,209300],["2024-12-23",47823.89,48604.69,47531.09,47579.89,485600],["2024-12-24",47823.89,47823.89,47140.7,47335.9,133400],["2024-12-25",47335.9,48311.89,46262.3,46359.9,454500],["2024-12-26",46359.9,47287.1,46359.9,47287.1,163800],["2024-12-27",47531.09,47531.09,46408.7,46555.1,119000],["2024-12-30",46603.9,46701.5,45871.9,46115.9,130400],["2024-12-31",46213.5,46262.3,45774.3,45871.9,100400],["2025-01-02",45871.9,46408.7,45383.9,46213.5,75300],["2025-01-03",45920.7,46213.5,45188.7,45188.7,104500],["2025-01-06",45188.7,45676.7,42065.51,42455.91,214800],["2025-01-07",43187.9,43480.7,42797.51,43139.1,134800],["2025-01-08",43285.5,43675.9,42943.91,42992.7,73500],["2025-01-09",42992.7,43236.7,42455.91,42504.71,83400],["2025-01-10",42553.51,43431.9,42358.31,42651.11,94500],["2025-01-13",42163.11,42846.31,41479.91,42651.11,102900],["2025-01-14",42651.11,43431.9,41675.11,41967.91,82800],["2025-01-15",41967.91,42504.71,41870.31,42260.71,48500],["2025-01-16",43041.5,43041.5,42455.91,42455.91,34100],["2025-01-17",42455.91,44407.9,41967.91,43236.7,119200],["2025-01-20",43236.7,43919.9,43236.7,43822.3,92200],["2025-01-21",43919.9,44115.1,42846.31,43285.5,102500],["2025-01-22",43871.1,44895.9,43334.3,44115.1,146600],["2025-01-23",44505.5,44505.5,42943.91,43724.7,46700],["2025-01-24",43724.7,43724.7,42943.91,43139.1,75600],["2025-02-03",42943.91,43529.5,42651.11,43529.5,50300],["2025-02-04",43529.5,44261.5,43529.5,44115.1,86100],["2025-02-05",44554.3,44554.3,42943.91,43919.9,104600],["2025-02-06",44261.5,45871.9,43724.7,45871.9,204300],["2025-02-07",45823.1,47140.7,45627.9,46115.9,253100],["2025-02-10",46115.9,46164.7,44993.5,45335.1,162400],["2025-02-11",45383.9,48507.09,45383.9,47433.5,966900],["2025-02-12",47628.69,47726.29,46652.7,46847.9,118100],["2025-02-13",46945.5,47628.69,46506.3,46750.3,243300],["2025-02-14",47335.9,47726.29,46506.3,46945.5,300000],["2025-02-17",47140.7,49287.89,47140.7,47628.69,526500],["2025-02-18",47823.89,48214.29,47384.7,47677.49,137900],["2025-02-19",47531.09,48799.89,45871.9,46847.9,564700],["2025-02-20",46701.5,48116.69,46457.5,48067.89,213700],["2025-02-21",48263.09,48555.89,47238.3,47335.9,188700],["2025-02-24",47335.9,47433.5,46506.3,46945.5,193000],["2025-02-25",46945.5,47287.1,46408.7,46603.9,149400],["2025-02-26",46603.9,47335.9,46603.9,46847.9,192900],["2025-02-27",46847.9,47140.7,46506.3,46750.3,99400],["2025-02-28",46799.1,46799.1,45969.5,46750.3,159700],["2025-03-03",47238.3,47238.3,46213.5,46262.3,187300],["2025-03-04",46164.7,46262.3,45774.3,45920.7,175900],["2025-03-05",45871.9,46067.1,45091.1,45139.9,277000],["2025-03-06",45139.9,45676.7,44700.7,45481.5,69700],["2025-03-07",45579.1,45969.5,45432.7,45481.5,113300],["2025-03-10",45481.5,45579.1,44798.3,44847.1,162100],["2025-03-11",45188.7,45725.5,44115.1,45481.5,189600],["2025-03-12",45823.1,47823.89,45383.9,47726.29,506600],["2025-03-13",48311.89,48311.89,47043.1,47043.1,302500],["2025-03-14",47043.1,47384.7,46896.7,47043.1,185200],["2025-03-17",47043.1,47043.1,45871.9,46262.3,172100],["2025-03-18",46457.5,46847.9,45676.7,46847.9,97700],["2025-03-19",47433.5,50068.69,47043.1,50068.69,1270500],["2025-03-20",51239.89,51239.89,49580.69,50751.89,407400],["2025-03-21",51239.89,52020.69,50361.49,50361.49,373400],["2025-03-24",50361.49,50361.49,46847.9,46847.9,1114500],["2025-03-25",46018.3,46262.3,43968.7,44066.3,966400],["2025-03-26",44115.1,45237.5,44115.1,44505.5,229800],["2025-03-27",44505.5,44798.3,44212.7,44554.3,94400],["2025-03-28",44505.5,44749.5,44407.9,44456.7,150600],["2025-03-31",43822.3,44261.5,43431.9,43480.7,194600],["2025-04-01",43578.3,44651.9,43578.3,43919.9,98100],["2025-04-02",44017.5,44700.7,43919.9,44163.9,79900],["2025-04-03",42943.91,43822.3,41089.51,41089.51,373000],["2025-04-04",38259.12,41089.51,38259.12,40650.31,212500],["2025-04-08",39039.91,40015.91,37819.92,37819.92,276900],["2025-04-09",36111.92,40455.11,35233.52,38503.11,232900],["2025-04-10",41187.11,41187.11,41187.11,41187.11,9600],["2025-04-11",41967.91,43236.7,41187.11,42895.11,280700],["2025-04-14",42943.91,43431.9,41967.91,42846.31,170100],["2025-04-15",42846.31,42846.31,41772.71,42016.71,69300],["2025-04-16",41187.11,42260.71,41187.11,41870.31,61700],["2025-04-17",41479.91,42114.31,41089.51,42016.71,50500],["2025-04-18",42455.91,42748.71,41967.91,42407.11,53700],["2025-04-21",42163.11,42846.31,42163.11,42407.11,26400],["2025-04-22",42846.31,42846.31,40015.91,40991.91,117600],["2025-04-23",42748.71,42748.71,41626.31,41870.31,41100],["2025-04-24",41967.91,42992.7,41967.91,42553.51,45700],["2025-04-25",42602.31,42602.31,41772.71,41772.71,46400],["2025-04-28",41967.91,42163.11,41577.51,41967.91,56100],["2025-04-29",41967.91,42016.71,41772.71,41967.91,20400],["2025-05-05",42846.31,42846.31,41821.51,42455.91,24300],["2025-05-06",41967.91,42651.11,41967.91,42455.91,48300],["2025-05-07",42455.91,44066.3,42455.91,43334.3,134900],["2025-05-08",43431.9,46213.5,43431.9,45871.9,370100],["2025-05-09",45579.1,48116.69,45579.1,48116.69,621500],["2025-05-12",48799.89,48799.89,47775.09,48165.49,268000],["2025-05-13",47726.29,47970.29,46164.7,46359.9,309000],["2025-05-14",46555.1,47677.49,46555.1,46847.9,95100],["2025-05-15",46115.9,48263.09,46115.9,48019.09,212900],["2025-05-16",47823.89,47823.89,47189.5,47238.3,76800],["2025-05-19",46896.7,49483.09,46847.9,48751.09,301900],["2025-05-20",48799.89,49385.49,48311.89,48311.89,294500],["2025-05-21",49092.69,49287.89,48019.09,48995.09,202500],["2025-05-22",48995.09,50263.89,48165.49,49385.49,379800],["2025-05-23",50751.89,52801.48,50068.69,50751.89,707400],["2025-05-26",51727.89,53387.08,51435.09,53387.08,1262400],["2025-05-27",53387.08,53484.68,51435.09,51532.69,306600],["2025-05-28",51239.89,51239.89,49580.69,49971.09,550500],["2025-05-29",50459.09,51532.69,50166.29,51142.29,190600],["2025-05-30",51142.29,51923.09,50459.09,50751.89,169600],["2025-06-02",51239.89,51337.49,50459.09,51239.89,196900],["2025-06-03",51532.69,51532.69,50556.69,50751.89,131500],["2025-06-04",50751.89,50849.49,50263.89,50459.09,250900],["2025-06-05",50459.09,50849.49,50459.09,50751.89,213300],["2025-06-06",50849.49,50947.09,50361.49,50947.09,174000],["2025-06-09",50552.91,50750.0,49370.39,49666.02,200600],["2025-06-10",49764.56,50355.83,49468.93,49961.65,72200],["2025-06-11",49764.56,50454.37,49666.02,49764.56,69000],["2025-06-12",50257.28,50257.28,49666.02,50158.74,51800],["2025-06-13",49961.65,50257.28,49666.02,49666.02,119500],["2025-06-16",49666.02,51242.72,49666.02,50848.54,115800],["2025-06-17",50947.09,51538.35,50355.83,50848.54,66900],["2025-06-18",50848.54,50848.54,50158.74,50552.91,63100],["2025-06-19",50552.91,50552.91,49764.56,50552.91,52200],["2025-06-20",50355.83,51045.63,50355.83,50848.54,65000],["2025-06-23",49863.11,50454.37,49863.11,50355.83,62500],["2025-06-24",50552.91,50750.0,50158.74,50552.91,34600],["2025-06-25",50552.91,50552.91,50158.74,50454.37,39100],["2025-06-26",50848.54,50848.54,49961.65,50355.83,44800],["2025-06-27",49961.65,50651.46,49961.65,50651.46,77700],["2025-06-30",51144.17,51242.72,50454.37,50848.54,43700],["2025-07-01",50454.37,50848.54,50454.37,50848.54,70900],["2025-07-02",51242.72,53213.59,51144.17,51242.72,282000],["2025-07-03",51242.72,52031.07,50651.46,50848.54,121200],["2025-07-04",51144.17,51242.72,50552.91,51242.72,94900],["2025-07-07",51538.35,52031.07,51045.63,51242.72,93900],["2025-07-08",51242.72,51932.52,51045.63,51439.81,116500],["2025-07-09",51144.17,53016.5,51144.17,51833.98,252800],["2025-07-10",52228.16,53016.5,51538.35,51932.52,72400],["2025-07-11",52031.07,52031.07,51045.63,51144.17,145300],["2025-07-14",51242.72,51636.89,50947.09,51045.63,97000],["2025-07-15",51538.35,51538.35,50750.0,51144.17,250200],["2025-07-16",51144.17,51242.72,50947.09,51045.63,130900],["2025-07-17",51144.17,51144.17,50848.54,51045.63,189900],["2025-07-18",51341.26,51341.26,50750.0,50947.09,169300],["2025-07-21",51636.89,52425.24,51045.63,51242.72,272400],["2025-07-22",51242.72,51833.98,51045.63,51439.81,112000],["2025-07-23",51439.81,52326.7,51242.72,51242.72,168200],["2025-07-24",51735.44,51735.44,51045.63,51242.72,173100],["2025-07-25",51045.63,51242.72,50947.09,51144.17,118900],["2025-07-28",51341.26,51735.44,50947.09,51144.17,145500],["2025-07-29",51144.17,51242.72,50257.28,50257.28,337200],["2025-07-30",50750.0,50750.0,49764.56,49764.56,180000],["2025-07-31",49764.56,51242.72,49567.48,51242.72,154000],["2025-08-01",51735.44,52720.87,51045.63,51932.52,233000],["2025-08-04",51735.44,53903.4,51735.44,53509.22,458100],["2025-08-05",54100.49,54100.49,52425.24,53016.5,163100],["2025-08-06",52622.33,52917.96,51439.81,51833.98,144600],["2025-08-07",51932.52,52228.16,51439.81,51636.89,72000],["2025-08-08",51538.35,53213.59,51341.26,53115.05,259000],["2025-08-11",53213.59,53509.22,52228.16,52326.7,60100],["2025-08-12",52622.33,52917.96,51833.98,52228.16,62700],["2025-08-13",52720.87,54100.49,51833.98,53804.85,455200],["2025-08-14",54199.03,54297.57,52917.96,53213.59,82200],["2025-08-15",52819.42,54888.83,52523.79,54199.03,974900],["2025-08-18",54297.57,54790.29,53016.5,54100.49,128100],["2025-08-19",54100.49,55677.18,53115.05,53509.22,214500],["2025-08-20",53509.22,53509.22,51045.63,52031.07,323700],["2025-08-21",52031.07,53509.22,51341.26,53213.59,317500],["2025-08-22",53115.05,53115.05,51735.44,52425.24,38100],["2025-08-25",52425.24,53213.59,51144.17,51932.52,166200],["2025-08-26",51341.26,51932.52,51341.26,51833.98,52200],["2025-08-27",51833.98,53115.05,51636.89,51735.44,94000],["2025-08-28",51735.44,52228.16,51538.35,51538.35,51400],["2025-08-29",51538.35,53213.59,50750.0,53016.5,248100],["2025-09-03",51341.26,54100.49,51341.26,53903.4,127500],["2025-09-04",53312.14,54199.03,52326.7,53903.4,103500],["2025-09-05",53903.4,53903.4,52819.42,53016.5,33200],["2025-09-08",53607.77,54691.75,52031.07,54593.2,210100],["2025-09-09",55085.92,55085.92,53607.77,54100.49,39300],["2025-09-10",54199.03,54691.75,53607.77,53706.31,74600],["2025-09-11",53903.4,55085.92,53607.77,53607.77,209400],["2025-09-12",53607.77,54100.49,53410.68,53706.31,65200],["2025-09-15",53706.31,54199.03,53213.59,53804.85,71500],["2025-09-16",53804.85,53804.85,52425.24,52523.79,118300],["2025-09-17",52326.7,53213.59,52326.7,53213.59,24300],["2025-09-18",52523.79,53213.59,52228.16,52326.7,34900],["2025-09-19",52326.7,52720.87,52326.7,52622.33,8500],["2025-09-22",52917.96,52917.96,51932.52,52425.24,51300],["2025-09-23",52425.24,52523.79,52129.61,52523.79,10300],["2025-09-24",52228.16,52425.24,51932.52,52326.7,18900],["2025-09-25",52228.16,52720.87,52031.07,52425.24,22500],["2025-09-26",52425.24,52425.24,51833.98,52228.16,50300],["2025-09-29",52228.16,52326.7,51833.98,51932.52,22600],["2025-09-30",51932.52,52129.61,51439.81,52129.61,60900],["2025-10-01",52129.61,52326.7,51735.44,52228.16,21400],["2025-10-02",51932.52,52031.07,51636.89,51735.44,31400],["2025-10-03",51439.81,52129.61,51439.81,51735.44,10900],["2025-10-06",51735.44,52031.07,51636.89,51636.89,25100],["2025-10-07",51636.89,51636.89,51439.81,51636.89,20100],["2025-10-08",51636.89,51833.98,51341.26,51341.26,34900],["2025-10-09",51932.52,51932.52,50454.37,51242.72,50900],["2025-10-10",51242.72,51242.72,50454.37,51144.17,41600],["2025-10-13",51144.17,51144.17,50060.19,50257.28,42100],["2025-10-14",50257.28,51144.17,49764.56,49961.65,59200],["2025-10-15",49961.65,50257.28,49961.65,50257.28,24000],["2025-10-16",50257.28,50257.28,49666.02,49863.11,17900],["2025-10-17",49863.11,50552.91,49567.48,49863.11,28700],["2025-10-20",49863.11,49863.11,47300.97,47300.97,71000],["2025-10-21",47596.6,49271.84,47596.6,48779.13,37800],["2025-10-22",48779.13,49666.02,48532.77,49025.49,21900],["2025-10-23",48926.94,49271.84,48187.86,48779.13,16100],["2025-10-24",48779.13,48779.13,46315.53,48286.41,63300],["2025-10-27",48582.04,48582.04,47300.97,48237.14,30800],["2025-10-28",48237.14,48483.5,46808.25,48237.14,69200],["2025-10-29",48237.14,48286.41,48040.05,48089.32,31200],["2025-10-30",48040.05,48040.05,46660.44,47842.96,111000],["2025-10-31",47793.69,49370.39,47300.97,49370.39,54400],["2025-11-03",49271.84,49271.84,46808.25,48779.13,61400],["2025-11-04",48286.41,48680.58,47892.23,48237.14,63400],["2025-11-05",48286.41,48286.41,47498.06,48138.59,391200],["2025-11-06",48286.41,48779.13,48138.59,48729.85,16600],["2025-11-07",48680.58,48680.58,47793.69,47941.5,177200],["2025-11-10",48384.95,48779.13,48286.41,48582.04,62000],["2025-11-11",48729.85,48779.13,48286.41,48532.77,22900],["2025-11-12",48532.77,49025.49,48286.41,48729.85,14600],["2025-11-13",49074.76,49074.76,47300.97,47300.97,110900],["2025-11-14",47596.6,48286.41,47596.6,47990.78,17400],["2025-11-17",47990.78,48089.32,46758.98,47596.6,211700],["2025-11-18",47300.97,47695.15,47300.97,47695.15,14900],["2025-11-19",47695.15,47744.42,46315.53,46561.89,152600],["2025-11-20",46561.89,46906.8,46512.62,46561.89,85100],["2025-11-21",46561.89,46561.89,45280.83,45428.64,128100],["2025-11-24",45428.64,46660.44,45428.64,46611.17,33800],["2025-11-25",46611.17,46808.25,45527.18,46315.53,157600],["2025-11-26",45822.82,46758.98,45822.82,46709.71,21800],["2025-11-27",46709.71,47103.88,46315.53,46808.25,103200],["2025-11-28",46808.25,47054.61,46808.25,46906.8,24400],["2025-12-01",46808.25,48582.04,45625.73,48582.04,188000],["2025-12-02",48729.85,49863.11,48729.85,49666.02,97800],["2025-12-03",50060.19,50060.19,48779.13,49370.39,77100],["2025-12-04",49370.39,49370.39,48877.67,49370.39,33800],["2025-12-05",49370.39,49666.02,48976.21,49468.93,51100],["2025-12-08",49271.84,49468.93,47892.23,48483.5,265500],["2025-12-09",48680.58,48926.94,48040.05,48384.95,58600],["2025-12-10",48384.95,48384.95,47793.69,47990.78,61500],["2025-12-11",47350.24,48779.13,47300.97,48286.41,21700],["2025-12-12",48286.41,48286.41,47498.06,47892.23,6800],["2025-12-15",47300.97,47842.96,47300.97,47842.96,34000],["2025-12-16",47892.23,48286.41,47399.51,48286.41,34100],["2025-12-17",48582.04,49271.84,47448.79,48877.67,70300],["2025-12-18",48582.04,48828.4,47793.69,48779.13,13500],["2025-12-19",48187.86,49764.56,47892.23,49173.3,99600],["2025-12-22",49173.3,49764.56,49173.3,49567.48,52100],["2025-12-23",49567.48,49764.56,49271.84,49468.93,60900],["2025-12-24",48384.95,49370.39,48384.95,49370.39,7300],["2025-12-25",49271.84,49863.11,49271.84,49863.11,34500],["2025-12-26",49863.11,49863.11,48483.5,49764.56,71800],["2025-12-29",49666.02,49961.65,49271.84,49961.65,34000],["2025-12-30",49961.65,51636.89,49961.65,50947.09,103500],["2025-12-31",50947.09,52425.24,50947.09,51735.44,96300],["2026-01-05",51735.44,51735.44,50848.54,51341.26,69500],["2026-01-06",51341.26,51538.35,49764.56,51045.63,31400],["2026-01-07",50552.91,51735.44,50454.37,51735.44,90300],["2026-01-08",51636.89,52031.07,51242.72,51735.44,36500],["2026-01-09",51538.35,51833.98,51242.72,51735.44,43800],["2026-01-12",51538.35,51932.52,51439.81,51538.35,61400],["2026-01-13",51341.26,52819.42,51341.26,52326.7,88100],["2026-01-14",52326.7,52819.42,52326.7,52425.24,47900],["2026-01-15",52425.24,52917.96,52228.16,52917.96,57700],["2026-01-16",53509.22,53804.85,53213.59,53410.68,56600],["2026-01-19",53706.31,54199.03,53607.77,53706.31,28100],["2026-01-20",54100.49,54100.49,52819.42,52819.42,61100],["2026-01-21",52819.42,53115.05,52819.42,52819.42,83800],["2026-01-22",53607.77,53607.77,52720.87,52819.42,31000],["2026-01-23",52622.33,53213.59,52622.33,52917.96,86600],["2026-01-26",52819.42,53213.59,52819.42,53115.05,27500],["2026-01-27",52228.16,52917.96,52228.16,52917.96,23200],["2026-01-28",52917.96,53016.5,52819.42,53016.5,31600],["2026-01-29",52819.42,53016.5,52819.42,53016.5,47900],["2026-01-30",53016.5,53509.22,53016.5,53410.68,51500],["2026-02-02",53312.14,53410.68,52622.33,53213.59,32300],["2026-02-03",53213.59,53509.22,53016.5,53312.14,39800],["2026-02-04",53213.59,53410.68,53213.59,53312.14,28900],["2026-02-05",53312.14,53509.22,53312.14,53410.68,14600],["2026-02-06",53312.14,53509.22,52819.42,53312.14,100400],["2026-02-09",52917.96,53312.14,52917.96,53213.59,11300],["2026-02-10",52917.96,53213.59,52720.87,53016.5,44100],["2026-02-11",52819.42,53115.05,52720.87,53115.05,38800],["2026-02-12",53115.05,53115.05,52720.87,53016.5,25800],["2026-02-13",52326.7,52720.87,52326.7,52622.33,16800],["2026-02-23",52228.16,53213.59,52228.16,52917.96,28300],["2026-02-24",52917.96,53410.68,52917.96,53115.05,44000],["2026-02-25",53115.05,53312.14,53115.05,53115.05,19600],["2026-02-26",53016.5,53410.68,53016.5,53115.05,11300],["2026-02-27",53115.05,53410.68,53115.05,53213.59,44700],["2026-03-02",52228.16,53410.68,51439.81,53213.59,10300],["2026-03-03",53213.59,53410.68,53016.5,53213.59,22000],["2026-03-04",53213.59,53410.68,52819.42,53410.68,179600],["2026-03-05",53509.22,53509.22,53312.14,53509.22,28000],["2026-03-06",53706.31,53706.31,53115.05,53115.05,26800],["2026-03-09",52129.61,53607.77,52129.61,52917.96,186900],["2026-03-10",52917.96,56169.9,52917.96,55578.64,187900],["2026-03-11",56071.36,56169.9,55578.64,55874.27,267600],["2026-03-12",55874.27,55972.82,54593.2,55283.01,50700],["2026-03-13",54888.83,55874.27,54199.03,54199.03,77000],["2026-03-16",54297.57,55874.27,54297.57,54790.29,113900],["2026-03-17",55677.18,55677.18,54790.29,55283.01,35200],["2026-03-18",54790.29,55184.47,54199.03,54297.57,51000],["2026-03-19",54396.12,54494.66,54199.03,54199.03,31500],["2026-03-20",53903.4,54593.2,53509.22,53706.31,70000],["2026-03-23",53706.31,53903.4,52917.96,53607.77,90700],["2026-03-24",53903.4,54199.03,53607.77,54199.03,14100],["2026-03-25",54199.03,54494.66,53410.68,54396.12,46500],["2026-03-26",54593.2,54593.2,53706.31,53706.31,25600],["2026-03-27",53607.77,54001.94,53607.77,54001.94,17600],["2026-03-30",53804.85,54199.03,53312.14,54199.03,123000],["2026-03-31",54199.03,54494.66,53903.4,53903.4,11800],["2026-04-01",54001.94,54987.38,54001.94,54888.83,48900],["2026-04-02",54888.83,54888.83,54593.2,54790.29,12200],["2026-04-03",55085.92,55085.92,54494.66,54888.83,25400],["2026-04-06",55184.47,55184.47,54494.66,54888.83,17700],["2026-04-07",54790.29,54790.29,54396.12,54691.75,12700],["2026-04-08",55184.47,55184.47,54297.57,54790.29,30400],["2026-04-09",55775.73,55775.73,54691.75,54790.29,30600],["2026-04-10",54888.83,54888.83,54691.75,54691.75,24200],["2026-04-13",54494.66,55184.47,54494.66,55085.92,34700],["2026-04-14",55085.92,55480.1,55085.92,55184.47,29200],["2026-04-15",55381.55,55381.55,54987.38,55085.92,28200],["2026-04-16",55381.55,55381.55,54199.03,55085.92,35800],["2026-04-17",54691.75,55381.55,54691.75,55381.55,24500],["2026-04-20",55578.64,55578.64,54691.75,55184.47,271020],["2026-04-21",55184.47,55184.47,54297.57,54297.57,6200],["2026-04-22",54001.94,54001.94,50552.91,50552.91,59200],["2026-04-23",50552.91,50552.91,49025.49,49074.76,29200],["2026-04-24",47300.97,48434.22,47300.97,47645.87,31300],["2026-04-28",46315.53,47251.7,46315.53,46808.25,18300],["2026-04-29",46315.53,50060.19,45921.36,50060.19,31100],["2026-05-04",50060.19,50060.19,48089.32,49173.3,15400],["2026-05-05",47645.87,49173.3,47645.87,49173.3,6800],["2026-05-06",48631.31,48631.31,48483.5,48483.5,6600],["2026-05-07",48483.5,48483.5,46906.8,46906.8,31500],["2026-05-08",47103.88,47744.42,47054.61,47399.51,3900],["2026-05-11",47103.88,47300.97,46118.45,46167.72,48600],["2026-05-12",46167.72,46167.72,45724.27,46167.72,24100],["2026-05-13",46315.53,49124.03,46315.53,47005.34,71900],["2026-05-14",47153.16,48089.32,47054.61,47054.61,27100],["2026-05-15",47054.61,47054.61,46315.53,46364.81,13100],["2026-05-18",46364.81,46364.81,45330.1,45576.46,54400],["2026-05-19",45428.64,46315.53,45428.64,46315.53,12500],["2026-05-20",46315.53,46611.17,45527.18,46118.45,10900],["2026-05-21",46216.99,46266.26,45822.82,46216.99,6500],["2026-05-22",45527.18,46167.72,45330.1,45970.63,6700],["2026-05-25",45822.82,45970.63,45330.1,45625.73,14000],["2026-05-26",45527.18,45921.36,45379.37,45921.36,13100],["2026-05-27",46069.17,46118.45,45625.73,45822.82,3800],["2026-05-28",45822.82,45921.36,45428.64,45428.64,6600],["2026-05-29",45921.36,45921.36,45428.64,45428.64,1900],["2026-06-01",45822.82,45822.82,45330.1,45428.64,5200],["2026-06-02",45428.64,45527.18,45231.55,45231.55,8300],["2026-06-03",45724.27,45724.27,44640.29,44640.29,11300],["2026-06-04",44640.29,45330.1,44344.66,45330.1,5300],["2026-06-05",45330.1,45428.64,45133.01,45133.01,5000],["2026-06-08",44837.38,45133.01,44837.38,45133.01,2400],["2026-06-09",45133.01,45330.1,44738.83,45330.1,5500],["2026-06-10",44738.83,45625.73,44738.83,45477.91,6900],["2026-06-11",45477.91,45477.91,44886.65,45477.91,900],["2026-06-12",45477.91,45477.91,45133.01,45477.91,5600],["2026-06-15",45428.64,45477.91,44886.65,45477.91,3200],["2026-06-16",45428.64,45477.91,45330.1,45428.64,4200],["2026-06-17",45428.64,45428.64,45182.28,45231.55,5900],["2026-06-18",45231.55,45231.55,44837.38,44935.92,8900],["2026-06-19",44837.38,44837.38,44837.38,44837.38,100],["2026-06-22",44344.66,44344.66,43260.68,43556.31,35000],["2026-06-23",43457.77,43457.77,42767.96,43063.59,16300],["2026-06-24",42915.78,42915.78,42373.79,42866.5,8400],["2026-06-25",42965.05,42965.05,42127.43,42275.24,13900],["2026-06-26",42078.16,42078.16,41437.62,41437.62,11600],["2026-06-29",41092.72,41437.62,40600.0,40747.82,23200],["2026-06-30",40649.27,40649.27,40501.46,40600.0,10600],["2026-07-01",40550.73,41289.81,40501.46,41191.26,11700],["2026-07-02",42275.24,42324.51,41339.08,42078.16,5300],["2026-07-03",42324.51,42521.6,42225.97,42324.51,13400],["2026-07-06",42423.06,42472.33,40895.63,42275.24,15600],["2026-07-07",42275.24,42275.24,41092.72,41191.26,6100],["2026-07-08",40895.63,41339.08,40895.63,41092.72,1200],["2026-07-09",41092.72,41092.72,40797.09,40895.63,7600],["2026-07-10",40895.63,40895.63,40600.0,40600.0,7200],["2026-07-13",40750.0,40750.0,39600.0,39600.0,5800],["2026-07-14",39400.0,39400.0,39000.0,39000.0,8900],["2026-07-15",39100.0,39100.0,39000.0,39000.0,6000],["2026-07-16",39000.0,40300.0,38650.0,40300.0,2500],["2026-07-17",40250.0,40250.0,39000.0,39100.0,7800],["2026-07-20",38800.0,38800.0,37100.0,37650.0,6100],["2026-07-21",37050.0,37300.0,36000.0,36000.0,16300],["2026-07-22",35900.0,35900.0,33500.0,35800.0,17300],["2026-07-23",33950.0,35500.0,33950.0,35000.0,13700],["2026-07-24",34900.0,36000.0,34850.0,35000.0,23400],["2026-07-27",35650.0,35700.0,32650.0,35000.0,12600],["2026-07-28",34000.0,35800.0,33950.0,35000.0,8400],["2026-07-29",34100.0,35700.0,34100.0,35700.0,7700],["2026-07-30",36200.0,36550.0,35200.0,36000.0,8200],["2026-07-31",36000.0,36100.0,35100.0,35100.0,14100],["2026-08-03",36600.0,37000.0,35500.0,36700.0,6400],["2026-08-04",36650.0,36700.0,36000.0,36100.0,13000],["2026-08-05",36100.0,38550.0,36100.0,36800.0,89000],["2026-08-06",37000.0,37000.0,36700.0,36700.0,7900],["2026-08-07",37500.0,37600.0,36700.0,36700.0,32800],["2026-08-10",36750.0,37000.0,36100.0,36850.0,23300],["2026-08-11",36850.0,37800.0,36850.0,37200.0,4500],["2026-08-12",37300.0,37750.0,37300.0,37500.0,7500],["2026-08-13",37600.0,40050.0,37600.0,37650.0,43400],["2026-08-14",37650.0,37650.0,35900.0,37100.0,14900],["2026-08-17",36100.0,37800.0,36100.0,36800.0,3300],["2026-08-18",37000.0,38150.0,36900.0,37100.0,11900],["2026-08-19",37300.0,37900.0,37200.0,37300.0,10900],["2026-08-20",37300.0,37500.0,37050.0,37200.0,9300],["2026-08-21",38150.0,39750.0,37300.0,37650.0,33200],["2026-08-24",37750.0,39100.0,37750.0,38800.0,18600],["2026-08-25",39000.0,39950.0,38900.0,38900.0,12100],["2026-08-26",39000.0,39200.0,38300.0,38750.0,10100],["2026-08-27",38400.0,39000.0,38400.0,38900.0,4600],["2026-08-28",38950.0,41550.0,38950.0,39800.0,21900],["2026-09-03",39750.0,39750.0,39250.0,39400.0,2600],["2026-09-04",39400.0,39400.0,36650.0,38900.0,4200],["2026-09-07",38900.0,38900.0,37000.0,38150.0,9000],["2026-09-08",38150.0,38150.0,38100.0,38150.0,1200],["2026-09-09",39400.0,39400.0,37900.0,38800.0,4300],["2026-09-10",38200.0,38800.0,38100.0,38100.0,3000],["2026-09-11",37800.0,37800.0,36100.0,36100.0,16800],["2026-09-14",36500.0,36550.0,36100.0,36200.0,5200],["2026-09-15",38200.0,38200.0,36250.0,37900.0,600],["2026-09-16",36600.0,37250.0,36600.0,36600.0,4900],["2026-09-17",37200.0,37200.0,36600.0,36900.0,7900],["2026-09-18",37000.0,39400.0,37000.0,38050.0,17600],["2026-09-21",37600.0,39100.0,37600.0,37700.0,3500],["2026-09-22",37700.0,37700.0,37300.0,37600.0,1200],["2026-09-23",37600.0,37600.0,37000.0,37000.0,6200],["2026-09-24",36900.0,37000.0,36850.0,36900.0,2900],["2026-09-25",36900.0,36900.0,36700.0,36900.0,1600],["2026-09-28",36900.0,36900.0,34550.0,36800.0,21500],["2026-09-29",36800.0,36800.0,36750.0,36800.0,900],["2026-09-30",36750.0,36800.0,36200.0,36200.0,3600],["2026-10-01",36200.0,36800.0,36100.0,36500.0,900],["2026-10-02",36500.0,36800.0,36500.0,36600.0,1600],["2026-10-05",36800.0,36800.0,36600.0,36800.0,3700],["2026-10-06",36600.0,36600.0,36200.0,36500.0,2200],["2026-10-07",36500.0,36850.0,36000.0,36850.0,3500],["2026-10-08",36850.0,36850.0,36150.0,36250.0,1400],["2026-10-09",36250.0,37000.0,36100.0,37000.0,2000],["2026-10-12",36950.0,36950.0,35900.0,36050.0,11700]]}