{"sym":"PAC","index":false,"bars":[["2006-12-12",1955.51,1955.51,1955.51,1955.51,70840],["2006-12-13",2053.28,2053.28,2053.28,2053.28,83780],["2006-12-14",2053.28,2155.95,2053.28,2155.95,14140],["2006-12-15",2263.5,2263.5,2263.5,2263.5,8000],["2006-12-18",2375.94,2375.94,2375.94,2375.94,34250],["2006-12-19",2493.27,2493.27,2493.27,2493.27,41800],["2006-12-20",2615.49,2615.49,2615.49,2615.49,108950],["2006-12-21",2615.49,2737.71,2542.16,2542.16,116940],["2006-12-22",2542.16,2542.16,2415.05,2415.05,12270],["2006-12-25",2415.05,2415.05,2297.72,2297.72,5680],["2006-12-26",2297.72,2410.16,2185.28,2410.16,83400],["2006-12-27",2444.38,2468.83,2444.38,2468.83,46270],["2006-12-28",2468.83,2468.83,2444.38,2444.38,36400],["2006-12-29",2444.38,2444.38,2346.61,2444.38,36120],["2007-01-02",2395.5,2395.5,2331.94,2346.61,36830],["2007-01-03",2346.61,2346.61,2322.17,2346.61,20330],["2007-01-04",2346.61,2444.38,2346.61,2444.38,125140],["2007-01-05",2444.38,2444.38,2444.38,2444.38,137190],["2007-01-08",2444.38,2468.83,2419.94,2419.94,68960],["2007-01-09",2419.94,2434.61,2395.5,2434.61,56880],["2007-01-10",2444.38,2444.38,2444.38,2444.38,89200],["2007-01-11",2346.61,2346.61,2322.17,2322.17,55530],["2007-01-12",2322.17,2371.05,2322.17,2371.05,64900],["2007-01-15",2395.5,2395.5,2395.5,2395.5,51970],["2007-01-16",2395.5,2395.5,2346.61,2346.61,23540],["2007-01-17",2302.61,2302.61,2297.72,2297.72,32960],["2007-01-18",2199.95,2199.95,2190.17,2199.95,62010],["2007-01-19",2248.83,2297.72,2248.83,2297.72,67070],["2007-01-22",2297.72,2297.72,2248.83,2248.83,35150],["2007-01-23",2297.72,2331.94,2297.72,2331.94,46780],["2007-01-24",2331.94,2331.94,2322.17,2322.17,36360],["2007-01-25",2322.17,2322.17,2297.72,2297.72,13750],["2007-01-26",2297.72,2297.72,2248.83,2248.83,22400],["2007-01-29",2248.83,2297.72,2248.83,2297.72,34240],["2007-01-30",2395.5,2395.5,2395.5,2395.5,22970],["2007-01-31",2419.94,2517.72,2419.94,2517.72,40540],["2007-02-01",2517.72,2542.16,2517.72,2517.72,25240],["2007-02-02",2517.72,2517.72,2517.72,2517.72,29910],["2007-02-05",2639.94,2639.94,2639.94,2639.94,95960],["2007-02-06",2762.15,2762.15,2762.15,2762.15,50930],["2007-02-07",2884.37,2884.37,2884.37,2884.37,123380],["2007-02-08",2884.37,2884.37,2762.15,2762.15,57580],["2007-02-09",2762.15,2762.15,2639.94,2639.94,6050],["2007-02-12",2615.49,2615.49,2517.72,2566.6,61130],["2007-02-13",2566.6,2591.05,2566.6,2591.05,7860],["2007-02-14",2591.05,2591.05,2591.05,2591.05,19990],["2007-02-15",2591.05,2591.05,2591.05,2591.05,13900],["2007-02-26",2591.05,2591.05,2591.05,2591.05,16990],["2007-02-28",2639.94,2639.94,2639.94,2639.94,38230],["2007-03-01",2591.05,2591.05,2517.72,2542.16,16950],["2007-03-02",2542.16,2542.16,2493.27,2542.16,13830],["2007-03-05",2542.16,2542.16,2542.16,2542.16,28290],["2007-03-06",2591.05,2639.94,2591.05,2639.94,62210],["2007-03-07",2762.15,2762.15,2762.15,2762.15,54360],["2007-03-08",2884.37,2884.37,2884.37,2884.37,111180],["2007-03-09",2982.15,3006.59,2982.15,2982.15,159280],["2007-03-12",2982.15,2982.15,2884.37,2884.37,52870],["2007-03-13",2884.37,2884.37,2786.6,2786.6,44190],["2007-03-14",2737.71,2737.71,2688.82,2737.71,39950],["2007-03-15",2639.94,2639.94,2615.49,2615.49,31020],["2007-03-16",2615.49,2737.71,2615.49,2737.71,23460],["2007-03-19",2737.71,2737.71,2688.82,2688.82,42850],["2007-03-20",2688.82,2688.82,2566.6,2639.94,35510],["2007-03-21",2639.94,2762.15,2591.05,2591.05,30070],["2007-03-22",2591.05,2591.05,2591.05,2591.05,25030],["2007-03-23",2591.05,2591.05,2566.6,2591.05,19850],["2007-03-26",2591.05,2591.05,2468.83,2468.83,22500],["2007-03-27",2346.61,2346.61,2346.61,2346.61,18910],["2007-03-28",2229.28,2229.28,2229.28,2229.28,22060],["2007-03-29",2229.28,2336.83,2151.06,2336.83,39350],["2007-03-30",2444.38,2444.38,2444.38,2444.38,34170],["2007-04-02",2444.38,2444.38,2444.38,2444.38,27220],["2007-04-03",2346.61,2346.61,2322.17,2346.61,9000],["2007-04-04",2346.61,2444.38,2297.72,2444.38,7540],["2007-04-05",2444.38,2493.27,2444.38,2444.38,8810],["2007-04-06",2346.61,2444.38,2346.61,2346.61,9260],["2007-04-09",2327.05,2346.61,2327.05,2327.05,8900],["2007-04-10",2322.17,2322.17,2297.72,2322.17,7350],["2007-04-11",2322.17,2346.61,2322.17,2346.61,9930],["2007-04-12",2322.17,2322.17,2297.72,2322.17,5570],["2007-04-13",2209.72,2224.39,2209.72,2209.72,11450],["2007-04-16",2102.17,2102.17,2102.17,2102.17,25110],["2007-04-17",2028.84,2028.84,2004.4,2028.84,13950],["2007-04-18",2028.84,2126.61,2028.84,2126.61,2130],["2007-04-19",2229.28,2229.28,2229.28,2229.28,14290],["2007-04-20",2121.73,2229.28,2121.73,2121.73,20920],["2007-04-23",2028.84,2121.73,2028.84,2028.84,5090],["2007-04-24",2028.84,2053.28,2028.84,2028.84,9830],["2007-04-25",2126.61,2126.61,2126.61,2126.61,12700],["2007-05-02",2126.61,2126.61,2126.61,2126.61,12430],["2007-05-03",2053.28,2077.73,2053.28,2053.28,13870],["2007-05-04",2053.28,2102.17,2053.28,2102.17,7980],["2007-05-07",2102.17,2102.17,2053.28,2102.17,16810],["2007-05-08",2151.06,2199.95,2151.06,2199.95,16500],["2007-05-09",2151.06,2199.95,2151.06,2151.06,9630],["2007-05-10",2102.17,2102.17,2077.73,2102.17,4210],["2007-05-11",2102.17,2126.61,2102.17,2126.61,12070],["2007-05-14",2126.61,2126.61,2077.73,2126.61,10630],["2007-05-15",2102.17,2102.17,2092.39,2102.17,9200],["2007-05-16",2077.73,2077.73,2053.28,2077.73,14580],["2007-05-17",2077.73,2077.73,2028.84,2077.73,6810],["2007-05-18",2126.61,2146.17,2126.61,2131.5,22960],["2007-05-21",2190.17,2234.17,2190.17,2234.17,36090],["2007-05-22",2341.72,2341.72,2341.72,2341.72,22840],["2007-05-23",2346.61,2444.38,2346.61,2346.61,44960],["2007-05-24",2229.28,2229.28,2229.28,2229.28,33620],["2007-05-25",2229.28,2229.28,2199.95,2229.28,8000],["2007-05-28",2336.83,2336.83,2336.83,2336.83,26500],["2007-05-29",2322.17,2419.94,2322.17,2322.17,47970],["2007-05-30",2248.83,2297.72,2248.83,2248.83,34310],["2007-05-31",2199.95,2199.95,2199.95,2199.95,35500],["2007-06-01",2199.95,2199.95,2151.06,2151.06,21360],["2007-06-04",2151.06,2151.06,2102.17,2102.17,19830],["2007-06-05",2102.17,2102.17,2102.17,2102.17,19880],["2007-06-06",2201.99,2201.99,2170.23,2201.99,12000],["2007-06-07",2201.99,2223.16,2196.69,2196.69,32660],["2007-06-08",2223.16,2223.16,2223.16,2223.16,16400],["2007-06-11",2223.16,2223.16,2170.23,2170.23,9340],["2007-06-12",2170.23,2196.69,2170.23,2191.4,7360],["2007-06-13",2191.4,2196.69,2191.4,2191.4,9060],["2007-06-14",2191.4,2191.4,2170.23,2170.23,8150],["2007-06-15",2170.23,2170.23,2170.23,2170.23,9150],["2007-06-18",2170.23,2170.23,2143.76,2143.76,6760],["2007-06-19",2143.76,2223.16,2143.76,2223.16,36590],["2007-06-20",2334.32,2334.32,2334.32,2334.32,46490],["2007-06-21",2334.32,2381.96,2223.16,2276.09,72990],["2007-06-22",2223.16,2223.16,2223.16,2223.16,9830],["2007-06-25",2223.16,2223.16,2196.69,2196.69,22510],["2007-06-26",2196.69,2223.16,2196.69,2223.16,11150],["2007-06-27",2223.16,2223.16,2196.69,2196.69,19810],["2007-06-28",2196.69,2223.16,2196.69,2223.16,24150],["2007-06-29",2196.69,2196.69,2170.23,2196.69,11540],["2007-07-02",2170.23,2170.23,2170.23,2170.23,49150],["2007-07-03",2170.23,2170.23,2170.23,2170.23,33650],["2007-07-04",2170.23,2191.4,2170.23,2191.4,12390],["2007-07-05",2196.69,2196.69,2196.69,2196.69,14290],["2007-07-06",2201.99,2249.63,2201.99,2201.99,27580],["2007-07-09",2196.69,2196.69,2196.69,2196.69,18860],["2007-07-10",2233.75,2249.63,2233.75,2249.63,35160],["2007-07-11",2276.09,2276.09,2276.09,2276.09,52340],["2007-07-12",2302.87,2302.87,2302.87,2302.87,23610],["2007-07-13",2302.87,2302.87,2249.31,2249.31,24120],["2007-07-16",2249.31,2276.09,2249.31,2254.67,18050],["2007-07-17",2249.31,2249.31,2211.83,2249.31,5800],["2007-07-18",2249.31,2249.31,2249.31,2249.31,12240],["2007-07-19",2254.67,2276.09,2254.67,2276.09,20640],["2007-07-20",2276.09,2302.87,2276.09,2302.87,28600],["2007-07-23",2302.87,2302.87,2302.87,2302.87,18300],["2007-07-24",2276.09,2276.09,2249.31,2249.31,16290],["2007-07-25",2249.31,2249.31,2222.54,2222.54,9390],["2007-07-26",2276.09,2276.09,2276.09,2276.09,30210],["2007-07-27",2276.09,2297.51,2276.09,2292.16,32030],["2007-07-30",2404.62,2404.62,2404.62,2404.62,45630],["2007-07-31",2404.62,2522.45,2286.8,2308.22,80070],["2007-08-01",2308.22,2377.85,2302.87,2313.58,14220],["2007-08-02",2313.58,2313.58,2276.09,2276.09,4150],["2007-08-03",2276.09,2276.09,2260.03,2276.09,3350],["2007-08-06",2238.6,2276.09,2222.54,2222.54,13300],["2007-08-07",2195.76,2222.54,2195.76,2222.54,20200],["2007-08-08",2227.89,2227.89,2206.47,2227.89,8270],["2007-08-09",2211.83,2249.31,2211.83,2222.54,41820],["2007-08-10",2281.45,2281.45,2222.54,2222.54,12100],["2007-08-13",2195.76,2222.54,2168.98,2222.54,33120],["2007-08-14",2249.31,2249.31,2222.54,2249.31,14140],["2007-08-15",2222.54,2233.25,2222.54,2222.54,12910],["2007-08-16",2195.76,2195.76,2174.34,2195.76,8630],["2007-08-17",2195.76,2195.76,2088.65,2168.98,30740],["2007-08-20",2168.98,2276.09,2168.98,2276.09,29420],["2007-08-21",2302.87,2302.87,2249.31,2249.31,29080],["2007-08-22",2243.96,2249.31,2195.76,2206.47,7680],["2007-08-23",2249.31,2249.31,2222.54,2222.54,8440],["2007-08-24",2222.54,2276.09,2201.11,2222.54,11220],["2007-08-27",2249.31,2249.31,2222.54,2227.89,9270],["2007-08-28",2249.31,2276.09,2238.6,2276.09,30550],["2007-08-29",2249.31,2276.09,2249.31,2276.09,12480],["2007-08-30",2249.31,2276.09,2249.31,2276.09,32800],["2007-08-31",2286.8,2329.65,2281.45,2329.65,41910],["2007-09-04",2335.0,2356.42,2329.65,2356.42,38900],["2007-09-05",2329.65,2431.4,2329.65,2409.98,84090],["2007-09-06",2383.2,2463.53,2383.2,2436.76,64950],["2007-09-07",2409.98,2436.76,2409.98,2426.05,19710],["2007-09-10",2420.69,2420.69,2388.56,2409.98,18340],["2007-09-11",2409.98,2409.98,2383.2,2383.2,11180],["2007-09-12",2356.42,2367.14,2329.65,2329.65,20100],["2007-09-13",2313.58,2329.65,2313.58,2329.65,9300],["2007-09-14",2302.87,2356.42,2302.87,2335.0,13410],["2007-09-17",2335.0,2340.36,2335.0,2335.0,6660],["2007-09-18",2335.0,2351.07,2335.0,2351.07,19880],["2007-09-19",2297.51,2463.53,2292.16,2463.53,59890],["2007-09-20",2490.31,2517.09,2463.53,2463.53,81740],["2007-09-21",2463.53,2463.53,2383.2,2447.47,6400],["2007-09-24",2463.53,2517.09,2442.11,2517.09,45460],["2007-09-25",2570.64,2570.64,2517.09,2543.87,40590],["2007-09-26",2543.87,2543.87,2463.53,2463.53,36210],["2007-09-27",2463.53,2463.53,2452.82,2463.53,24900],["2007-09-28",2463.53,2511.73,2463.53,2511.73,42360],["2007-10-01",2634.91,2634.91,2597.42,2634.91,78300],["2007-10-02",2758.09,2758.09,2704.53,2731.31,121680],["2007-10-03",2677.75,2704.53,2624.2,2677.75,55770],["2007-10-04",2677.75,2677.75,2597.42,2597.42,32500],["2007-10-05",2677.75,2677.75,2597.42,2597.42,23640],["2007-10-08",2624.2,2624.2,2597.42,2624.2,52780],["2007-10-09",2677.75,2677.75,2624.2,2677.75,28660],["2007-10-10",2731.31,2811.64,2704.53,2811.64,128080],["2007-10-11",2945.53,2945.53,2891.98,2945.53,252990],["2007-10-12",3079.42,3079.42,3079.42,3079.42,179480],["2007-10-15",3213.31,3213.31,3106.2,3213.31,288180],["2007-10-16",3052.64,3106.2,3052.64,3106.2,87360],["2007-10-17",3052.64,3079.42,3025.86,3079.42,77730],["2007-10-18",2999.09,3052.64,2945.53,2945.53,59630],["2007-10-19",2891.98,3052.64,2891.98,3052.64,36060],["2007-10-22",3052.64,3052.64,2972.31,2972.31,28620],["2007-10-23",3025.86,3052.64,2999.09,3025.86,55690],["2007-10-24",3052.64,3106.2,3025.86,3106.2,78590],["2007-10-25",3240.08,3240.08,3240.08,3240.08,104370],["2007-10-26",3400.75,3400.75,3240.08,3266.86,277080],["2007-10-29",3106.2,3213.31,3106.2,3186.53,128550],["2007-10-30",3320.42,3320.42,3240.08,3320.42,190430],["2007-10-31",3320.42,3320.42,3213.31,3213.31,46370],["2007-11-01",3159.75,3213.31,3132.97,3213.31,91660],["2007-11-02",3213.31,3320.42,3213.31,3293.64,179000],["2007-11-05",3320.42,3454.3,3266.86,3454.3,230020],["2007-11-06",3481.08,3614.97,3454.3,3614.97,251010],["2007-11-07",3722.08,3775.63,3641.75,3775.63,285440],["2007-11-08",3641.75,3668.52,3614.97,3614.97,159900],["2007-11-09",3481.08,3507.86,3481.08,3507.86,176370],["2007-11-12",3481.08,3507.86,3454.3,3454.3,74950],["2007-11-13",3347.19,3373.97,3347.19,3347.19,146250],["2007-11-14",3507.86,3507.86,3400.75,3507.86,97210],["2007-11-15",3427.53,3427.53,3347.19,3400.75,87050],["2007-11-16",3400.75,3400.75,3320.42,3320.42,14120],["2007-11-19",3320.42,3454.3,3320.42,3347.19,50910],["2007-11-20",3347.19,3427.53,3347.19,3427.53,52860],["2007-11-21",3320.42,3347.19,3320.42,3320.42,18130],["2007-11-22",3427.53,3427.53,3347.19,3347.19,49390],["2007-11-23",3347.19,3400.75,3347.19,3347.19,26600],["2007-11-26",3347.19,3400.75,3347.19,3373.97,27120],["2007-11-27",3400.75,3427.53,3400.75,3400.75,55150],["2007-11-28",3427.53,3481.08,3400.75,3481.08,24530],["2007-11-29",3481.08,3588.19,3347.19,3561.41,50060],["2007-11-30",3427.53,3614.97,3427.53,3534.64,17380],["2007-12-03",3588.19,3588.19,3534.64,3588.19,17640],["2007-12-04",3588.19,3588.19,3481.08,3588.19,28160],["2007-12-05",3561.41,3588.19,3507.86,3534.64,47630],["2007-12-06",3481.08,3481.08,3454.3,3454.3,8870],["2007-12-07",3481.08,3481.08,3373.97,3454.3,28050],["2007-12-10",3427.53,3454.3,3427.53,3427.53,1300],["2007-12-11",3373.97,3427.53,3266.86,3427.53,52460],["2007-12-12",3293.64,3481.08,3293.64,3481.08,18150],["2007-12-13",3481.08,3481.08,3427.53,3427.53,7820],["2007-12-14",3320.42,3427.53,3320.42,3427.53,19550],["2007-12-17",3347.19,3427.53,3347.19,3427.53,24000],["2007-12-18",3373.97,3427.53,3373.97,3427.53,39580],["2007-12-19",3427.53,3481.08,3427.53,3481.08,5750],["2007-12-20",3481.08,3561.41,3481.08,3561.41,56150],["2007-12-21",3534.64,3695.3,3534.64,3641.75,39270],["2007-12-24",3641.75,3695.3,3641.75,3641.75,68880],["2007-12-25",3561.41,3641.75,3561.41,3641.75,17330],["2007-12-26",3561.41,3668.52,3561.41,3641.75,15470],["2007-12-27",3641.75,3722.08,3641.75,3641.75,40570],["2007-12-28",3641.75,3748.86,3641.75,3641.75,8460],["2008-01-02",3641.75,3641.75,3641.75,3641.75,24480],["2008-01-03",3588.19,3668.52,3588.19,3641.75,20110],["2008-01-04",3641.75,3668.52,3641.75,3641.75,17950],["2008-01-07",3507.86,3641.75,3507.86,3641.75,15670],["2008-01-08",3588.19,3668.52,3588.19,3588.19,26600],["2008-01-09",3454.3,3588.19,3454.3,3588.19,61670],["2008-01-10",3427.53,3534.64,3427.53,3427.53,10600],["2008-01-11",3400.75,3481.08,3400.75,3454.3,10910],["2008-01-14",3293.64,3320.42,3293.64,3320.42,5910],["2008-01-15",3159.75,3320.42,3159.75,3159.75,8130],["2008-01-16",3266.86,3293.64,3266.86,3293.64,19890],["2008-01-17",3433.41,3433.41,3403.02,3403.02,63420],["2008-01-18",3403.02,3554.94,3403.02,3554.94,9700],["2008-01-21",3554.94,3585.33,3554.94,3585.33,11400],["2008-01-22",3585.33,3585.33,3524.56,3524.56,20920],["2008-01-23",3524.56,3524.56,3463.79,3524.56,19300],["2008-01-24",3524.56,3524.56,3524.56,3524.56,13200],["2008-01-25",3524.56,3524.56,3524.56,3524.56,27000],["2008-01-28",3524.56,3646.09,3524.56,3646.09,10300],["2008-01-29",3646.09,3828.4,3646.09,3828.4,19850],["2008-01-30",4010.7,4010.7,4010.7,4010.7,16580],["2008-01-31",4071.47,4193.01,4010.7,4193.01,12920],["2008-02-01",4193.01,4314.54,4132.24,4314.54,16560],["2008-02-12",4527.23,4527.23,4193.01,4193.01,23570],["2008-02-13",4193.01,4193.01,4010.7,4010.7,10020],["2008-02-14",3949.94,4193.01,3949.94,4193.01,61130],["2008-02-15",4071.47,4132.24,4071.47,4101.86,6860],["2008-02-18",3919.55,3919.55,3919.55,3919.55,7000],["2008-02-19",3949.94,3949.94,3919.55,3919.55,8430],["2008-02-20",3737.25,3828.4,3737.25,3737.25,7440],["2008-02-21",3585.33,3585.33,3554.94,3554.94,19550],["2008-02-22",3403.02,3676.48,3403.02,3676.48,16150],["2008-02-25",3676.48,3798.01,3646.09,3706.86,22850],["2008-02-26",3767.63,3767.63,3524.56,3524.56,3780],["2008-02-27",3463.79,3646.09,3463.79,3494.17,3400],["2008-02-28",3554.94,3554.94,3463.79,3463.79,1600],["2008-02-29",3463.79,3463.79,3311.87,3311.87,18650],["2008-03-03",3190.33,3220.72,3159.95,3159.95,11900],["2008-03-04",3001.95,3001.95,3001.95,3001.95,2940],["2008-03-05",2856.11,3129.56,2856.11,3129.56,10630],["2008-03-06",3159.95,3281.48,3159.95,3281.48,33110],["2008-03-07",3433.41,3433.41,3433.41,3433.41,3450],["2008-03-10",3585.33,3585.33,3463.79,3585.33,27040],["2008-03-11",3433.41,3433.41,3433.41,3433.41,39960],["2008-03-12",3281.48,3463.79,3281.48,3433.41,23330],["2008-03-13",3433.41,3433.41,3433.41,3433.41,100],["2008-03-14",3281.48,3403.02,3281.48,3372.64,6930],["2008-03-17",3220.72,3220.72,3220.72,3220.72,5450],["2008-03-18",3068.8,3068.8,3068.8,3068.8,110],["2008-03-19",2916.88,3068.8,2916.88,3038.41,13140],["2008-03-20",2886.49,2886.49,2886.49,2886.49,16310],["2008-03-21",2764.95,2764.95,2746.72,2746.72,3300],["2008-03-24",2613.03,2868.26,2613.03,2825.72,6030],["2008-03-25",2685.96,2685.96,2685.96,2685.96,500],["2008-03-26",2552.27,2819.65,2552.27,2795.34,12110],["2008-03-27",2819.65,2819.65,2819.65,2819.65,11810],["2008-03-28",2843.95,2843.95,2843.95,2843.95,3200],["2008-03-31",2868.26,2868.26,2868.26,2868.26,200],["2008-04-01",2892.57,2892.57,2892.57,2892.57,700],["2008-04-02",2916.88,2916.88,2916.88,2916.88,100],["2008-04-03",2941.18,2941.18,2941.18,2941.18,3370],["2008-04-04",2965.49,2965.49,2965.49,2965.49,6040],["2008-04-07",3020.18,3020.18,3020.18,3020.18,800],["2008-04-08",3068.8,3068.8,2977.64,3068.8,16610],["2008-04-09",3099.18,3099.18,3068.8,3068.8,1810],["2008-04-10",3008.03,3008.03,3008.03,3008.03,560],["2008-04-11",2953.34,2953.34,2953.34,2953.34,10],["2008-04-16",2953.34,2953.34,2898.64,2898.64,5020],["2008-04-17",2843.95,2953.34,2843.95,2843.95,27000],["2008-04-18",2898.64,2898.64,2843.95,2898.64,26510],["2008-04-21",2898.64,2898.64,2898.64,2898.64,24170],["2008-04-22",2898.64,2953.34,2856.11,2953.34,32210],["2008-04-23",2898.64,2953.34,2898.64,2953.34,2230],["2008-04-24",2898.64,2953.34,2898.64,2953.34,2160],["2008-04-25",2953.34,2953.34,2953.34,2953.34,10],["2008-04-28",2916.88,2953.34,2916.88,2953.34,3330],["2008-04-29",2947.26,3008.03,2947.26,3008.03,2200],["2008-05-05",3008.03,3008.03,2953.34,2953.34,230],["2008-05-06",2898.64,2898.64,2898.64,2898.64,30],["2008-05-07",2856.11,2886.49,2856.11,2886.49,2310],["2008-05-08",2831.8,2831.8,2831.8,2831.8,100],["2008-05-09",2777.11,2777.11,2777.11,2777.11,10],["2008-05-12",2722.42,2722.42,2722.42,2722.42,10],["2008-05-13",2673.8,2673.8,2673.8,2673.8,10],["2008-05-14",2625.19,2625.19,2625.19,2625.19,10],["2008-05-15",2576.57,2576.57,2576.57,2576.57,2200],["2008-05-16",2527.96,2527.96,2527.96,2527.96,1300],["2008-05-19",2479.34,2479.34,2479.34,2479.34,3670],["2008-05-20",2430.73,2430.73,2430.73,2430.73,3130],["2008-05-21",2430.73,2430.73,2430.73,2430.73,0],["2008-05-22",2388.19,2388.19,2382.11,2382.11,130],["2008-05-23",2339.58,2339.58,2339.58,2339.58,110],["2008-05-26",2339.58,2339.58,2339.58,2339.58,0],["2008-05-30",2297.04,2297.04,2297.04,2297.04,10],["2008-06-02",2254.5,2254.5,2254.5,2254.5,5470],["2008-06-03",2211.96,2211.96,2211.96,2211.96,10],["2008-06-04",2169.43,2169.43,2169.43,2169.43,10],["2008-06-05",2126.89,2126.89,2126.89,2126.89,110],["2008-06-06",2084.35,2084.35,2084.35,2084.35,10],["2008-06-09",2084.35,2084.35,2047.89,2047.89,210],["2008-06-10",2011.43,2011.43,2011.43,2011.43,10],["2008-06-11",1974.97,1974.97,1974.97,1974.97,420],["2008-06-12",1938.51,1938.51,1938.51,1938.51,1410],["2008-06-13",1902.05,1902.05,1902.05,1902.05,10630],["2008-06-16",1865.58,1938.51,1865.58,1938.51,63850],["2008-06-17",1974.97,1974.97,1902.05,1974.97,30770],["2008-06-18",1974.97,1974.97,1938.51,1938.51,15160],["2008-06-19",1883.82,1932.43,1883.82,1932.43,55070],["2008-06-20",1877.74,1877.74,1877.74,1877.74,110],["2008-06-23",1823.05,1883.82,1823.05,1883.82,31650],["2008-06-24",1914.2,1914.2,1829.12,1914.2,52470],["2008-06-25",1944.58,1968.89,1883.82,1968.89,42300],["2008-06-26",2023.58,2023.58,1914.2,2017.51,46220],["2008-06-27",2017.51,2060.04,1974.97,2060.04,38840],["2008-06-30",2060.04,2120.81,2035.74,2120.81,56410],["2008-07-01",2181.58,2181.58,2181.58,2181.58,74780],["2008-07-02",2242.35,2242.35,2218.04,2242.35,45720],["2008-07-03",2309.19,2309.19,2297.04,2309.19,85390],["2008-07-04",2376.04,2376.04,2376.04,2376.04,28000],["2008-07-07",2442.88,2442.88,2309.19,2442.88,34880],["2008-07-08",2491.5,2515.8,2369.96,2515.8,46200],["2008-07-09",2552.27,2588.73,2515.8,2588.73,41530],["2008-07-10",2661.65,2661.65,2527.96,2661.65,47200],["2008-07-11",2734.57,2740.65,2704.19,2740.65,97700],["2008-07-14",2817.36,2817.36,2817.36,2817.36,50300],["2008-07-15",2899.02,2899.02,2899.02,2899.02,109180],["2008-07-16",2980.69,2980.69,2817.36,2980.69,58400],["2008-07-17",3069.15,3069.15,3062.35,3069.15,51870],["2008-07-18",2980.69,2980.69,2980.69,2980.69,60640],["2008-07-21",2980.69,2980.69,2892.22,2892.22,13120],["2008-07-22",2810.56,2810.56,2810.56,2810.56,10],["2008-07-23",2728.89,2728.89,2728.89,2728.89,10],["2008-07-24",2647.23,2647.23,2647.23,2647.23,3720],["2008-07-25",2572.37,2572.37,2572.37,2572.37,3510],["2008-07-28",2497.52,2497.52,2497.52,2497.52,8640],["2008-07-29",2572.37,2572.37,2572.37,2572.37,118620],["2008-07-30",2647.23,2647.23,2572.37,2647.23,63620],["2008-07-31",2688.06,2722.09,2585.98,2722.09,64710],["2008-08-01",2803.75,2803.75,2688.06,2803.75,65820],["2008-08-04",2803.75,2885.41,2722.09,2885.41,74520],["2008-08-05",2803.75,2803.75,2803.75,2803.75,22910],["2008-08-06",2722.09,2885.41,2722.09,2865.0,120120],["2008-08-07",2783.33,2865.0,2783.33,2790.14,31660],["2008-08-08",2708.48,2722.09,2708.48,2708.48,9800],["2008-08-11",2776.53,2783.33,2735.7,2776.53,86270],["2008-08-12",2776.53,2776.53,2694.87,2769.72,48340],["2008-08-13",2688.06,2688.06,2688.06,2688.06,18130],["2008-08-14",2613.2,2762.92,2613.2,2762.92,102960],["2008-08-15",2844.58,2844.58,2844.58,2844.58,97390],["2008-08-18",2926.24,2980.69,2858.19,2980.69,141730],["2008-08-19",3096.37,3096.37,2926.24,2980.69,71900],["2008-08-20",2980.69,2980.69,2837.78,2837.78,38950],["2008-08-21",2933.05,2973.88,2926.24,2973.88,65360],["2008-08-22",3116.79,3116.79,2830.97,3055.54,81060],["2008-08-25",3130.4,3205.26,3062.35,3205.26,121520],["2008-08-26",3361.78,3361.78,3164.43,3164.43,43250],["2008-08-27",3007.91,3266.51,3007.91,3007.91,96950],["2008-08-28",2871.8,2878.61,2858.19,2858.19,54320],["2008-08-29",2715.28,2756.11,2715.28,2715.28,74630],["2008-09-03",2654.04,2844.58,2654.04,2844.58,53160],["2008-09-04",2973.88,2973.88,2844.58,2926.24,38770],["2008-09-05",2783.33,2994.3,2783.33,2994.3,97290],["2008-09-08",2858.19,2994.3,2844.58,2994.3,69020],["2008-09-09",2994.3,3028.32,2858.19,2994.3,55700],["2008-09-10",3123.6,3123.6,2844.58,2844.58,74720],["2008-09-11",2708.48,2844.58,2708.48,2844.58,27920],["2008-09-12",2708.48,2708.48,2708.48,2708.48,5430],["2008-09-15",2585.98,2824.17,2585.98,2817.36,40250],["2008-09-16",2681.26,2790.14,2681.26,2790.14,37600],["2008-09-17",2654.04,2654.04,2654.04,2654.04,53400],["2008-09-18",2524.74,2524.74,2524.74,2524.74,8580],["2008-09-19",2647.23,2647.23,2647.23,2647.23,22170],["2008-09-22",2776.53,2776.53,2776.53,2776.53,1880],["2008-09-23",2912.63,2912.63,2905.83,2912.63,104100],["2008-09-24",2994.3,2994.3,2926.24,2980.69,39270],["2008-09-25",2858.19,3028.32,2858.19,3028.32,67230],["2008-09-26",3062.35,3062.35,2926.24,3055.54,24950],["2008-09-29",2912.63,3028.32,2912.63,3028.32,29760],["2008-09-30",2878.61,2878.61,2878.61,2878.61,3010],["2008-10-01",2878.61,2878.61,2824.17,2824.17,58470],["2008-10-02",2960.27,2960.27,2824.17,2939.85,9580],["2008-10-03",2830.97,2939.85,2830.97,2926.24,13030],["2008-10-06",3048.74,3048.74,2926.24,3048.74,92140],["2008-10-07",2926.24,2926.24,2899.02,2899.02,61640],["2008-10-08",2790.14,2899.02,2790.14,2790.14,44790],["2008-10-09",2926.24,2926.24,2790.14,2926.24,41100],["2008-10-10",2783.33,2892.22,2783.33,2892.22,22640],["2008-10-13",2926.24,2926.24,2803.75,2851.39,34970],["2008-10-14",2987.49,2987.49,2987.49,2987.49,109130],["2008-10-15",3055.54,3055.54,2905.83,2905.83,61300],["2008-10-16",2830.97,2926.24,2830.97,2892.22,11170],["2008-10-17",2946.66,2946.66,2919.44,2946.66,32100],["2008-10-20",2960.27,2960.27,2830.97,2919.44,36400],["2008-10-21",2987.49,2987.49,2987.49,2987.49,13210],["2008-10-22",2912.63,2912.63,2858.19,2912.63,10710],["2008-10-23",2790.14,2885.41,2776.53,2885.41,30860],["2008-10-24",2742.5,2851.39,2742.5,2742.5,34150],["2008-10-27",2620.01,2626.81,2606.4,2620.01,27720],["2008-10-28",2490.71,2708.48,2490.71,2694.87,4790],["2008-10-29",2817.36,2824.17,2694.87,2810.56,38750],["2008-10-30",2810.56,2824.17,2790.14,2824.17,6750],["2008-10-31",2790.14,2790.14,2722.09,2722.09,7960],["2008-11-03",2783.33,2824.17,2722.09,2790.14,16820],["2008-11-04",2830.97,2830.97,2790.14,2824.17,25930],["2008-11-05",2905.83,2905.83,2858.19,2858.19,33980],["2008-11-06",2722.09,2858.19,2722.09,2817.36,37750],["2008-11-07",2756.11,2824.17,2756.11,2824.17,61600],["2008-11-10",2824.17,2858.19,2824.17,2824.17,41550],["2008-11-11",2742.5,2844.58,2742.5,2830.97,22710],["2008-11-12",2830.97,2830.97,2790.14,2824.17,23450],["2008-11-13",2817.36,2817.36,2790.14,2817.36,32230],["2008-11-14",2817.36,2817.36,2756.11,2756.11,17810],["2008-11-17",2756.11,2756.11,2654.04,2674.45,4680],["2008-11-18",2660.84,2783.33,2660.84,2783.33,2900],["2008-11-19",2735.7,2756.11,2722.09,2756.11,16470],["2008-11-20",2756.11,2756.11,2654.04,2654.04,8000],["2008-11-21",2613.2,2654.04,2613.2,2654.04,14530],["2008-11-24",2688.06,2688.06,2620.01,2620.01,31910],["2008-11-25",2620.01,2722.09,2620.01,2722.09,53040],["2008-11-26",2770.57,2770.57,2722.09,2749.79,11940],["2008-11-27",2673.6,2770.57,2666.68,2770.57,10730],["2008-11-28",2770.57,2770.57,2632.04,2638.97,42620],["2008-12-01",2638.97,2666.68,2638.97,2638.97,9330],["2008-12-02",2514.29,2632.04,2514.29,2632.04,5110],["2008-12-03",2625.12,2632.04,2625.12,2632.04,530],["2008-12-04",2535.07,2562.78,2507.37,2507.37,8810],["2008-12-05",2403.47,2424.25,2382.69,2382.69,5120],["2008-12-08",2382.69,2382.69,2264.94,2354.99,9750],["2008-12-09",2251.09,2375.77,2251.09,2375.77,13030],["2008-12-10",2264.94,2354.99,2264.94,2278.8,13050],["2008-12-11",2278.8,2389.62,2230.31,2389.62,17860],["2008-12-12",2389.62,2486.59,2389.62,2486.59,21740],["2008-12-15",2590.49,2590.49,2493.52,2590.49,9650],["2008-12-16",2465.81,2465.81,2465.81,2465.81,17890],["2008-12-17",2368.84,2486.59,2348.06,2348.06,38330],["2008-12-18",2237.24,2251.09,2237.24,2237.24,71320],["2008-12-19",2237.24,2348.06,2126.41,2126.41,85560],["2008-12-22",2230.31,2230.31,2216.46,2230.31,16550],["2008-12-23",2161.05,2209.53,2154.12,2174.9,27880],["2008-12-24",2174.9,2174.9,2126.41,2174.9,18870],["2008-12-25",2174.9,2216.46,2147.19,2174.9,6460],["2008-12-26",2216.46,2216.46,2174.9,2216.46,12430],["2008-12-29",2216.46,2251.09,2105.64,2251.09,14810],["2008-12-30",2271.87,2313.43,2258.02,2285.72,11950],["2008-12-31",2348.06,2354.99,2285.72,2348.06,26100],["2009-01-02",2341.13,2361.91,2341.13,2354.99,8050],["2009-01-05",2389.62,2389.62,2341.13,2354.99,10530],["2009-01-06",2382.69,2382.69,2285.72,2375.77,910],["2009-01-07",2375.77,2417.32,2375.77,2389.62,5280],["2009-01-08",2389.62,2389.62,2320.35,2341.13,8910],["2009-01-09",2348.06,2354.99,2320.35,2320.35,5970],["2009-01-12",2320.35,2410.4,2320.35,2410.4,17510],["2009-01-13",2410.4,2410.4,2389.62,2389.62,790],["2009-01-14",2354.99,2354.99,2285.72,2354.99,27400],["2009-01-15",2354.99,2354.99,2258.02,2258.02,34600],["2009-01-16",2313.43,2313.43,2285.72,2313.43,12000],["2009-01-19",2306.5,2320.35,2285.72,2285.72,35450],["2009-01-20",2251.09,2306.5,2251.09,2299.58,16230],["2009-01-21",2299.58,2299.58,2285.72,2299.58,18860],["2009-01-22",2320.35,2320.35,2313.43,2313.43,6860],["2009-01-23",2354.99,2354.99,2354.99,2354.99,5010],["2009-02-02",2354.99,2389.62,2320.35,2375.77,11210],["2009-02-03",2375.77,2375.77,2375.77,2375.77,800],["2009-02-04",2382.69,2382.69,2320.35,2375.77,4350],["2009-02-05",2375.77,2375.77,2285.72,2320.35,17940],["2009-02-06",2320.35,2320.35,2313.43,2320.35,16260],["2009-02-09",2348.06,2348.06,2348.06,2348.06,600],["2009-02-10",2354.99,2354.99,2354.99,2354.99,110],["2009-02-11",2237.24,2285.72,2237.24,2285.72,17400],["2009-02-12",2320.35,2320.35,2320.35,2320.35,1000],["2009-02-13",2348.06,2348.06,2348.06,2348.06,1200],["2009-02-16",2348.06,2348.06,2348.06,2348.06,200],["2009-02-17",2285.72,2285.72,2237.24,2237.24,6100],["2009-02-18",2126.41,2126.41,2126.41,2126.41,26250],["2009-02-19",2209.53,2209.53,2126.41,2126.41,15000],["2009-02-20",2084.86,2126.41,2077.93,2077.93,43010],["2009-02-23",2112.56,2112.56,2043.3,2077.93,14000],["2009-02-24",2050.22,2050.22,1974.03,1974.03,43400],["2009-02-25",1974.03,2008.67,1939.4,1974.03,34330],["2009-02-26",1939.4,2008.67,1925.55,2008.67,15740],["2009-02-27",2008.67,2077.93,2008.67,2077.93,4500],["2009-03-02",2133.34,2147.19,2112.56,2140.27,1940],["2009-03-03",2140.27,2140.27,2077.93,2140.27,15950],["2009-03-04",2140.27,2140.27,2140.27,2140.27,16600],["2009-03-05",2181.83,2237.24,2181.83,2216.46,11710],["2009-03-06",2266.03,2266.03,2266.03,2266.03,5600],["2009-03-09",2294.35,2294.35,2230.62,2230.62,55000],["2009-03-10",2230.62,2266.03,2216.46,2230.62,33010],["2009-03-11",2301.43,2301.43,2209.38,2209.38,30700],["2009-03-12",2230.62,2230.62,2195.21,2230.62,7100],["2009-03-13",2294.35,2294.35,2209.38,2230.62,42620],["2009-03-16",2251.86,2251.86,2209.38,2251.86,13110],["2009-03-17",2301.43,2301.43,2266.03,2294.35,16540],["2009-03-18",2301.43,2407.65,2301.43,2407.65,36280],["2009-03-19",2407.65,2478.47,2407.65,2443.06,33000],["2009-03-20",2443.06,2513.87,2443.06,2513.87,39850],["2009-03-23",2478.47,2620.09,2478.47,2620.09,26720],["2009-03-24",2620.09,2620.09,2563.44,2620.09,7100],["2009-03-25",2584.69,2620.09,2584.69,2584.69,61000],["2009-03-26",2549.28,2584.69,2513.87,2549.28,32140],["2009-03-27",2549.28,2549.28,2478.47,2478.47,41860],["2009-03-30",2443.06,2513.87,2407.65,2513.87,31950],["2009-03-31",2478.47,2478.47,2407.65,2464.3,12520],["2009-04-01",2542.2,2542.2,2492.63,2492.63,1920],["2009-04-02",2492.63,2577.61,2492.63,2549.28,1690],["2009-04-03",2549.28,2570.53,2549.28,2570.53,29280],["2009-04-07",2584.69,2584.69,2499.71,2584.69,1070],["2009-04-08",2584.69,2584.69,2492.63,2584.69,9800],["2009-04-09",2556.36,2584.69,2549.28,2584.69,33430],["2009-04-10",2613.01,2634.26,2549.28,2584.69,41120],["2009-04-13",2655.5,2655.5,2598.85,2634.26,16290],["2009-04-14",2634.26,2726.31,2549.28,2726.31,42110],["2009-04-15",2591.77,2726.31,2591.77,2726.31,29650],["2009-04-16",2761.72,2790.05,2761.72,2790.05,9580],["2009-04-17",2655.5,2790.05,2655.5,2790.05,18510],["2009-04-20",2655.5,2761.72,2655.5,2761.72,28980],["2009-04-21",2627.18,2683.83,2627.18,2683.83,36550],["2009-04-22",2683.83,2690.91,2655.5,2690.91,29360],["2009-04-23",2690.91,2712.15,2690.91,2712.15,11000],["2009-04-24",2726.31,2726.31,2690.91,2690.91,1420],["2009-04-27",2591.77,2591.77,2584.69,2584.69,11350],["2009-04-28",2683.83,2683.83,2613.01,2683.83,13680],["2009-04-29",2655.5,2775.88,2655.5,2775.88,62970],["2009-05-04",2910.43,2910.43,2910.43,2910.43,25010],["2009-05-05",3052.06,3052.06,3052.06,3052.06,48160],["2009-05-06",3052.06,3115.79,3044.97,3115.79,34820],["2009-05-07",3080.38,3229.09,3073.3,3073.3,58390],["2009-05-08",3328.23,3370.72,3257.41,3349.47,64640],["2009-05-11",3349.47,3349.47,3222.01,3257.41,45240],["2009-05-12",3257.41,3292.82,3229.09,3292.82,40730],["2009-05-13",3391.96,3391.96,3222.01,3299.9,78190],["2009-05-14",3299.9,3299.9,3172.44,3257.41,44160],["2009-05-15",3257.41,3384.88,3222.01,3384.88,25300],["2009-05-18",3342.39,3363.63,3342.39,3363.63,5490],["2009-05-19",3427.37,3427.37,3363.63,3399.04,12740],["2009-05-20",3328.23,3399.04,3328.23,3399.04,25210],["2009-05-21",3399.04,3462.77,3391.96,3434.45,28640],["2009-05-22",3399.04,3448.61,3399.04,3399.04,40270],["2009-05-25",3257.41,3469.85,3236.17,3469.85,87290],["2009-05-26",3526.51,3526.51,3349.47,3349.47,62740],["2009-05-27",3349.47,3349.47,3349.47,3349.47,37160],["2009-05-28",3349.47,3399.04,3186.6,3186.6,50300],["2009-05-29",3186.6,3257.41,3186.6,3186.6,38070],["2009-06-01",3316.37,3345.21,3244.28,3345.21,58890],["2009-06-02",3511.03,3511.03,3511.03,3511.03,58380],["2009-06-03",3547.08,3547.08,3532.66,3532.66,11350],["2009-06-04",3568.71,3676.85,3568.71,3676.85,139260],["2009-06-05",3857.09,3857.09,3857.09,3857.09,51830],["2009-06-08",4037.32,4037.32,4001.28,4037.32,110990],["2009-06-09",3965.23,4217.56,3965.23,4217.56,87000],["2009-06-10",4253.61,4253.61,4037.32,4037.32,37280],["2009-06-11",3965.23,4181.51,3893.13,3893.13,37200],["2009-06-12",4037.32,4037.32,3748.94,3748.94,32830],["2009-06-15",3590.33,3604.75,3561.5,3561.5,29590],["2009-06-16",3388.47,3532.66,3388.47,3388.47,19360],["2009-06-17",3431.72,3604.75,3424.51,3604.75,18320],["2009-06-18",3748.94,3748.94,3604.75,3676.85,10840],["2009-06-19",3748.94,3821.04,3604.75,3821.04,43400],["2009-06-22",3821.04,3821.04,3676.85,3676.85,5950],["2009-06-23",3503.82,3604.75,3503.82,3604.75,12880],["2009-06-24",3748.94,3784.99,3539.87,3748.94,29050],["2009-06-25",3857.09,3857.09,3561.5,3784.99,55500],["2009-06-26",3784.99,3821.04,3597.54,3821.04,75350],["2009-06-29",3821.04,3821.04,3640.8,3821.04,5000],["2009-06-30",3821.04,3821.04,3640.8,3821.04,13900],["2009-07-01",3821.04,3821.04,3640.8,3748.94,24590],["2009-07-02",3568.71,3748.94,3568.71,3748.94,4370],["2009-07-03",3561.5,3748.94,3561.5,3748.94,8390],["2009-07-06",3676.85,3821.04,3676.85,3821.04,15630],["2009-07-07",4001.28,4001.28,3893.13,4001.28,126880],["2009-07-08",4109.42,4181.51,4109.42,4181.51,96890],["2009-07-09",4181.51,4253.61,4181.51,4181.51,13950],["2009-07-10",4181.51,4181.51,4037.32,4145.47,14090],["2009-07-13",4145.47,4145.47,3965.23,4109.42,28150],["2009-07-14",4109.42,4109.42,3929.18,3965.23,33400],["2009-07-15",3965.23,4109.42,3965.23,4109.42,2570],["2009-07-16",4109.42,4217.56,4073.37,4217.56,50730],["2009-07-17",4397.8,4397.8,4181.51,4181.51,25390],["2009-07-20",4289.66,4289.66,4001.28,4001.28,21610],["2009-07-21",3965.23,4181.51,3965.23,4181.51,14700],["2009-07-22",4253.61,4253.61,4181.51,4253.61,18410],["2009-07-23",4325.7,4397.8,4253.61,4397.8,38610],["2009-07-24",4578.04,4614.08,4578.04,4614.08,113870],["2009-07-27",4758.27,4830.37,4650.13,4830.37,45620],["2009-07-28",4902.46,4902.46,4686.18,4830.37,48980],["2009-07-29",4758.27,4830.37,4614.08,4614.08,40280],["2009-07-30",4614.08,4614.08,4397.8,4578.04,23010],["2009-07-31",4686.18,4758.27,4505.94,4758.27,34080],["2009-08-03",4758.27,4866.42,4686.18,4758.27,28490],["2009-08-04",4758.27,4794.32,4758.27,4794.32,37770],["2009-08-05",4758.27,4830.37,4650.13,4830.37,33090],["2009-08-06",4722.23,4830.37,4722.23,4722.23,34960],["2009-08-07",4830.37,4902.46,4722.23,4902.46,67210],["2009-08-10",4974.56,5118.75,4974.56,5118.75,61130],["2009-08-11",5118.75,5190.84,5082.7,5154.8,27410],["2009-08-12",5190.84,5407.13,5190.84,5407.13,104410],["2009-08-13",5659.46,5659.46,5515.27,5659.46,77440],["2009-08-14",5731.56,5911.79,5623.41,5911.79,136390],["2009-08-17",5695.51,5911.79,5659.46,5767.6,50300],["2009-08-18",5551.32,5839.7,5551.32,5767.6,53640],["2009-08-19",5731.56,5911.79,5731.56,5911.79,28580],["2009-08-20",5767.6,6092.03,5659.46,6092.03,43090],["2009-08-21",6092.03,6308.32,6092.03,6092.03,37520],["2009-08-24",6344.36,6344.36,6092.03,6092.03,40190],["2009-08-25",6272.27,6272.27,6055.98,6055.98,28330],["2009-08-26",6055.98,6092.03,5983.89,6055.98,13840],["2009-08-27",5947.84,6055.98,5947.84,6055.98,15540],["2009-08-28",6055.98,6272.27,5911.79,6272.27,41390],["2009-08-31",6164.13,6272.27,6164.13,6200.17,20610],["2009-09-01",6092.03,6128.08,5947.84,6055.98,18300],["2009-09-03",5911.79,6092.03,5911.79,6055.98,6130],["2009-09-04",6055.98,6055.98,5911.79,5911.79,11700],["2009-09-07",5911.79,5911.79,5695.51,5695.51,13800],["2009-09-08",5947.84,5947.84,5947.84,5947.84,9780],["2009-09-09",6236.22,6236.22,6200.17,6236.22,29960],["2009-09-10",6416.46,6452.51,6344.36,6344.36,39190],["2009-09-11",6416.46,6488.55,6200.17,6452.51,9030],["2009-09-14",6488.55,6488.55,6416.46,6452.51,6850],["2009-09-15",6452.51,6452.51,6200.17,6416.46,46860],["2009-09-16",6308.32,6380.41,6164.13,6164.13,60700],["2009-09-17",6092.03,6200.17,6092.03,6200.17,8460],["2009-09-18",6055.98,6128.08,6055.98,6128.08,67770],["2009-09-21",6128.08,6416.46,6128.08,6416.46,141170],["2009-09-22",6560.65,6596.7,6416.46,6488.55,71800],["2009-09-23",6812.98,6812.98,6776.93,6812.98,231450],["2009-09-24",6957.17,6957.17,6812.98,6957.17,166090],["2009-09-25",6993.22,7281.6,6993.22,7281.6,167800],["2009-09-28",7642.08,7642.08,7569.98,7642.08,99420],["2009-09-29",7786.27,7786.27,7497.89,7569.98,145350],["2009-09-30",7569.98,7569.98,7209.51,7569.98,103140],["2009-10-01",7569.98,7569.98,7209.51,7209.51,59260],["2009-10-02",6849.03,6921.12,6849.03,6849.03,85730],["2009-10-05",7065.32,7101.36,6632.74,6704.84,83390],["2009-10-06",6885.08,7029.27,6704.84,7029.27,95260],["2009-10-07",7353.7,7353.7,7281.6,7353.7,47690],["2009-10-08",7404.51,7694.88,7404.51,7694.88,65610],["2009-10-09",7767.48,8057.85,7767.48,8057.85,65180],["2009-10-12",8420.82,8420.82,8203.04,8420.82,58750],["2009-10-13",8420.82,8493.41,8130.44,8348.22,84040],["2009-10-14",8275.63,8711.19,8130.44,8711.19,156920],["2009-10-15",9074.16,9074.16,8420.82,8420.82,116720],["2009-10-16",8275.63,8420.82,8130.44,8275.63,71130],["2009-10-19",8275.63,8275.63,8057.85,8203.04,17210],["2009-10-20",8348.22,8348.22,8203.04,8203.04,64880],["2009-10-21",8130.44,8420.82,8057.85,8348.22,107290],["2009-10-22",8203.04,8420.82,8203.04,8420.82,76450],["2009-10-23",8420.82,8420.82,8057.85,8057.85,92780],["2009-10-26",7985.26,8203.04,7912.66,7985.26,140100],["2009-10-27",7694.88,7694.88,7622.29,7622.29,182060],["2009-10-28",7767.48,7767.48,7259.32,7331.92,102950],["2009-10-29",7259.32,7331.92,7186.73,7331.92,79850],["2009-10-30",7331.92,7549.7,7259.32,7331.92,125060],["2009-11-02",7150.43,7150.43,6968.95,7005.25,49310],["2009-11-03",6860.06,7005.25,6678.58,6860.06,163340],["2009-11-04",6896.36,6968.95,6823.76,6823.76,82780],["2009-11-05",6823.76,7005.25,6823.76,6968.95,110500],["2009-11-06",7186.73,7186.73,6896.36,6896.36,65240],["2009-11-09",6932.65,6932.65,6751.17,6787.47,60290],["2009-11-10",6751.17,6823.76,6569.69,6569.69,22320],["2009-11-11",6751.17,6751.17,6569.69,6678.58,50060],["2009-11-12",6787.47,7005.25,6678.58,7005.25,180590],["2009-11-13",6968.95,7041.54,6968.95,7041.54,73340],["2009-11-16",7186.73,7186.73,7041.54,7114.14,93530],["2009-11-17",7186.73,7331.92,6968.95,7331.92,110700],["2009-11-18",7549.7,7694.88,7477.1,7694.88,254950],["2009-11-19",7767.48,8057.85,7477.1,8057.85,203060],["2009-11-20",8420.82,8420.82,8420.82,8420.82,120750],["2009-11-23",8130.44,8203.04,8057.85,8057.85,38200],["2009-11-24",7767.48,8420.82,7694.88,8057.85,422650],["2009-11-25",8130.44,8130.44,7694.88,7694.88,61840],["2009-11-26",7622.29,7622.29,7331.92,7331.92,138030],["2009-11-27",6968.95,7694.88,6968.95,7259.32,75810],["2009-11-30",7404.51,7622.29,7331.92,7622.29,56540],["2009-12-01",7767.48,7985.26,7694.88,7912.66,47510],["2009-12-02",7912.66,8130.44,7622.29,7622.29,44080],["2009-12-03",7331.92,7767.48,7331.92,7622.29,49900],["2009-12-04",7622.29,7622.29,7331.92,7477.1,54020],["2009-12-07",7477.1,7622.29,7331.92,7622.29,29290],["2009-12-08",7622.29,7622.29,7331.92,7331.92,34920],["2009-12-09",7259.32,7259.32,6987.1,7259.32,38910],["2009-12-10",7395.44,7395.44,6896.36,6896.36,24690],["2009-12-11",6669.5,6669.5,6578.76,6578.76,17210],["2009-12-14",6669.5,6805.62,6351.91,6351.91,14970],["2009-12-15",6488.02,6624.13,6351.91,6624.13,50290],["2009-12-16",6714.87,6714.87,6397.28,6397.28,42660],["2009-12-17",6624.13,6624.13,6261.17,6397.28,59790],["2009-12-18",6442.65,6714.87,6442.65,6714.87,33420],["2009-12-21",6896.36,7032.47,6896.36,7032.47,41050],["2009-12-22",6987.1,7123.21,6760.25,6805.62,36690],["2009-12-23",6578.76,6624.13,6533.39,6533.39,61110],["2009-12-24",6533.39,6624.13,6442.65,6624.13,39200],["2009-12-25",6805.62,6896.36,6669.5,6714.87,46430],["2009-12-28",6714.87,6714.87,6442.65,6442.65,40590],["2009-12-29",6624.13,6624.13,6351.91,6397.28,17190],["2009-12-30",6669.5,6669.5,6397.28,6397.28,34630],["2009-12-31",6714.87,6714.87,6669.5,6714.87,30720],["2010-01-04",7032.47,7032.47,7032.47,7032.47,21500],["2010-01-05",7350.07,7350.07,7304.69,7350.07,33800],["2010-01-06",7440.81,7713.03,7350.07,7713.03,91810],["2010-01-07",7576.92,7713.03,7440.81,7531.55,40390],["2010-01-08",7486.18,7531.55,7213.95,7213.95,33350],["2010-01-11",7123.21,7213.95,6941.73,7032.47,21130],["2010-01-12",7077.84,7077.84,6896.36,6987.1,51130],["2010-01-13",6850.99,6987.1,6850.99,6987.1,29460],["2010-01-14",7259.32,7304.69,7077.84,7304.69,35210],["2010-01-15",7304.69,7304.69,7213.95,7304.69,6340],["2010-01-18",6987.1,7440.81,6987.1,7440.81,38770],["2010-01-19",7440.81,7440.81,7304.69,7350.07,6980],["2010-01-20",7350.07,7531.55,7168.58,7168.58,25410],["2010-01-21",7168.58,7350.07,7168.58,7350.07,41820],["2010-01-22",7350.07,7350.07,7077.84,7123.21,6100],["2010-01-25",6987.1,7259.32,6987.1,7077.84,2870],["2010-01-26",7259.32,7395.44,7259.32,7395.44,56230],["2010-01-27",7622.29,7622.29,7350.07,7395.44,35970],["2010-01-28",7395.44,7440.81,7395.44,7440.81,40870],["2010-01-29",7576.92,7576.92,7213.95,7213.95,48740],["2010-02-01",7259.32,7259.32,7213.95,7259.32,7230],["2010-02-02",7213.95,7259.32,7123.21,7123.21,15010],["2010-02-03",7304.69,7304.69,7077.84,7123.21,19020],["2010-02-04",7123.21,7259.32,7123.21,7213.95,43210],["2010-02-05",7259.32,7259.32,6896.36,6896.36,52710],["2010-02-08",6714.87,6805.62,6624.13,6624.13,25640],["2010-02-09",6578.76,6805.62,6442.65,6442.65,8930],["2010-02-10",6488.02,6624.13,6488.02,6624.13,12250],["2010-02-11",6624.13,6624.13,6624.13,6624.13,54260],["2010-02-12",6941.73,6941.73,6941.73,6941.73,2010],["2010-02-22",7123.21,7123.21,6941.73,6987.1,64250],["2010-02-23",6760.25,6941.73,6714.87,6941.73,67490],["2010-02-24",6941.73,6987.1,6850.99,6896.36,43570],["2010-02-25",6805.62,6987.1,6624.13,6896.36,5110],["2010-02-26",6896.36,6896.36,6714.87,6896.36,15850],["2010-03-01",6714.87,6850.99,6714.87,6850.99,7890],["2010-03-02",6896.36,6896.36,6714.87,6714.87,3390],["2010-03-03",6850.99,6850.99,6669.5,6669.5,18190],["2010-03-04",6805.62,6850.99,6669.5,6669.5,8440],["2010-03-05",6669.5,6805.62,6624.13,6805.62,20890],["2010-03-08",6941.73,6941.73,6714.87,6850.99,21540],["2010-03-09",6850.99,6987.1,6805.62,6987.1,71620],["2010-03-10",7032.47,7032.47,6850.99,6850.99,7240],["2010-03-11",6896.36,6896.36,6760.25,6760.25,30250],["2010-03-12",6805.62,6896.36,6760.25,6896.36,28250],["2010-03-15",6896.36,6941.73,6760.25,6760.25,21250],["2010-03-16",6760.25,6760.25,6624.13,6624.13,20360],["2010-03-17",6669.5,6669.5,6578.76,6578.76,14340],["2010-03-18",6624.13,6760.25,6624.13,6760.25,6640],["2010-03-19",6760.25,6760.25,6714.87,6714.87,10060],["2010-03-22",6624.13,6624.13,6533.39,6533.39,2470],["2010-03-23",6442.65,6488.02,6442.65,6488.02,6900],["2010-03-24",6488.02,6488.02,6442.65,6488.02,9830],["2010-03-25",6488.02,6488.02,6351.91,6442.65,2850],["2010-03-26",6442.65,6442.65,6351.91,6442.65,6600],["2010-03-29",6306.54,6442.65,6306.54,6397.28,7800],["2010-03-30",6442.65,6442.65,6397.28,6397.28,4520],["2010-03-31",6397.28,6442.65,6351.91,6397.28,3040],["2010-04-01",6261.17,6533.39,6261.17,6533.39,16470],["2010-04-02",6533.39,6533.39,6533.39,6533.39,830],["2010-04-05",6533.39,6624.13,6533.39,6533.39,4440],["2010-04-06",6578.76,6578.76,6533.39,6533.39,8660],["2010-04-07",6533.39,6533.39,6533.39,6533.39,14890],["2010-04-08",6442.65,6533.39,6351.91,6351.91,5550],["2010-04-09",6351.91,6533.39,6351.91,6533.39,14450],["2010-04-12",6533.39,6533.39,6533.39,6533.39,19260],["2010-04-13",6669.5,6669.5,6578.76,6578.76,9570],["2010-04-14",6578.76,6669.5,6578.76,6624.13,4350],["2010-04-15",6805.62,6805.62,6669.5,6714.87,6170],["2010-04-16",6760.25,6760.25,6714.87,6714.87,12650],["2010-04-19",6714.87,6760.25,6714.87,6760.25,6930],["2010-04-20",6760.25,6760.25,6760.25,6760.25,19640],["2010-04-21",6760.25,6805.62,6760.25,6805.62,13550],["2010-04-22",6805.62,6850.99,6805.62,6805.62,6830],["2010-04-26",6896.36,6896.36,6805.62,6805.62,9880],["2010-04-27",6805.62,6805.62,6714.87,6805.62,54670],["2010-04-28",6714.87,6805.62,6714.87,6805.62,33210],["2010-04-29",6805.62,6805.62,6805.62,6805.62,8460],["2010-05-04",6714.87,6805.62,6714.87,6760.25,3460],["2010-05-05",6714.87,6896.36,6714.87,6805.62,29910],["2010-05-06",6714.87,6760.25,6669.5,6714.87,48680],["2010-05-07",6714.87,6805.62,6624.13,6805.62,36310],["2010-05-10",6805.62,6805.62,6714.87,6714.87,16480],["2010-05-11",6805.62,6805.62,6714.87,6805.62,8330],["2010-05-12",6805.62,6805.62,6714.87,6805.62,16660],["2010-05-13",6714.87,6850.99,6714.87,6805.62,54120],["2010-05-14",7134.48,7134.48,7033.99,7084.24,12040],["2010-05-17",7033.99,7084.24,7033.99,7033.99,11710],["2010-05-18",7033.99,7033.99,6983.75,6983.75,5020],["2010-05-19",6933.51,6983.75,6933.51,6983.75,16100],["2010-05-20",6933.51,6983.75,6933.51,6983.75,5780],["2010-05-21",6833.02,6833.02,6833.02,6833.02,4050],["2010-05-24",6782.78,7084.24,6782.78,6782.78,2160],["2010-05-25",7033.99,7033.99,6782.78,6933.51,180],["2010-05-26",7234.96,7234.96,6933.51,6933.51,2900],["2010-05-27",6883.26,6883.26,6833.02,6883.26,2730],["2010-05-28",6883.26,7033.99,6883.26,7033.99,1710],["2010-05-31",7134.48,7234.96,7033.99,7033.99,650],["2010-06-01",7134.48,7134.48,7033.99,7084.24,820],["2010-06-02",7033.99,7033.99,6782.78,7033.99,4200],["2010-06-03",7184.72,7184.72,7033.99,7033.99,1480],["2010-06-04",6732.54,6983.75,6732.54,6983.75,310],["2010-06-07",6983.75,6983.75,6883.26,6883.26,1390],["2010-06-08",6581.81,6883.26,6581.81,6883.26,2420],["2010-06-09",6883.26,6883.26,6883.26,6883.26,1910],["2010-06-10",6883.26,6883.26,6833.02,6833.02,3720],["2010-06-11",7033.99,7033.99,6833.02,6833.02,2550],["2010-06-14",6833.02,6833.02,6682.29,6682.29,2040],["2010-06-15",6531.56,6531.56,6481.32,6481.32,6490],["2010-06-16",6531.56,6732.54,6531.56,6732.54,600],["2010-06-17",6431.08,6933.51,6431.08,6531.56,1560],["2010-06-18",6531.56,6531.56,6531.56,6531.56,3210],["2010-06-21",7033.99,7033.99,6933.51,6933.51,5510],["2010-06-22",6883.26,6883.26,6883.26,6883.26,1460],["2010-06-23",6883.26,6883.26,6581.81,6682.29,12290],["2010-06-24",6531.56,6833.02,6380.84,6380.84,30510],["2010-06-25",6682.29,6682.29,6481.32,6481.32,5150],["2010-06-28",6481.32,6732.54,6481.32,6581.81,1870],["2010-06-29",6632.05,6782.78,6632.05,6782.78,2280],["2010-06-30",6782.78,6782.78,6682.29,6732.54,3500],["2010-07-01",6682.29,6732.54,6632.05,6682.29,1840],["2010-07-02",6632.05,6632.05,6581.81,6632.05,7430],["2010-07-05",6632.05,6632.05,6632.05,6632.05,9370],["2010-07-06",6581.81,6632.05,6531.56,6531.56,13280],["2010-07-07",6632.05,6782.78,6632.05,6782.78,5890],["2010-07-08",6682.29,6782.78,6682.29,6782.78,2970],["2010-07-09",6682.29,6782.78,6682.29,6782.78,220],["2010-07-12",6782.78,6883.26,6682.29,6682.29,4660],["2010-07-13",6682.29,6732.54,6682.29,6682.29,14010],["2010-07-14",6682.29,6732.54,6632.05,6682.29,22410],["2010-07-15",6581.81,6581.81,6531.56,6581.81,6380],["2010-07-16",6581.81,6581.81,6531.56,6581.81,5040],["2010-07-19",6481.32,6581.81,6481.32,6531.56,11780],["2010-07-20",6531.56,6531.56,6531.56,6531.56,25500],["2010-07-21",6531.56,6531.56,6531.56,6531.56,430],["2010-07-22",6330.59,6330.59,6280.35,6280.35,530],["2010-07-23",6481.32,6481.32,6481.32,6481.32,18750],["2010-07-26",6431.08,6431.08,6431.08,6431.08,2080],["2010-07-27",6431.08,6431.08,6431.08,6431.08,20520],["2010-07-28",6431.08,6431.08,6380.84,6380.84,6400],["2010-07-29",6380.84,6380.84,6380.84,6380.84,0],["2010-07-30",6330.59,6330.59,6129.62,6129.62,3400],["2010-08-02",5828.17,5828.17,5828.17,5828.17,390],["2010-08-03",5627.19,5928.65,5627.19,5627.19,4470],["2010-08-04",5526.71,5526.71,5375.98,5526.71,4230],["2010-08-05",5627.19,5727.68,5627.19,5677.44,25250],["2010-08-06",5727.68,5727.68,5677.44,5677.44,1060],["2010-08-09",5526.71,5526.71,5526.71,5526.71,2700],["2010-08-10",5426.22,5426.22,5325.74,5325.74,7740],["2010-08-11",5325.74,5325.74,5325.74,5325.74,7390],["2010-08-12",5124.77,5175.01,5074.52,5074.52,8590],["2010-08-13",5124.77,5124.77,5124.77,5124.77,1010],["2010-08-16",5359.57,5359.57,5359.57,5359.57,6960],["2010-08-17",5359.57,5359.57,5257.48,5308.52,13020],["2010-08-18",5308.52,5359.57,5308.52,5359.57,2230],["2010-08-19",5308.52,5308.52,5308.52,5308.52,1540],["2010-08-20",5206.44,5257.48,5206.44,5257.48,40],["2010-08-23",5206.44,5257.48,5206.44,5257.48,4600],["2010-08-24",5206.44,5206.44,5206.44,5206.44,3800],["2010-08-25",5206.44,5206.44,5002.26,5002.26,15920],["2010-08-26",5155.39,5155.39,5155.39,5155.39,740],["2010-08-27",5104.35,5104.35,4900.17,4900.17,37350],["2010-08-30",5104.35,5104.35,5094.14,5104.35,16930],["2010-08-31",5094.14,5104.35,5094.14,5104.35,9510],["2010-09-01",5104.35,5104.35,5104.35,5104.35,580],["2010-09-06",5359.57,5359.57,5308.52,5308.52,5680],["2010-09-07",5308.52,5308.52,5104.35,5104.35,550],["2010-09-08",5359.57,5359.57,5308.52,5308.52,9430],["2010-09-09",5308.52,5308.52,5308.52,5308.52,1030],["2010-09-10",5257.48,5308.52,5206.44,5308.52,1590],["2010-09-13",5104.35,5155.39,5104.35,5155.39,1500],["2010-09-14",5257.48,5359.57,5257.48,5308.52,5470],["2010-09-15",5308.52,5308.52,5308.52,5308.52,3960],["2010-09-16",5308.52,5308.52,5206.44,5206.44,15430],["2010-09-17",5410.61,5410.61,5308.52,5359.57,4300],["2010-09-20",5359.57,5410.61,5359.57,5410.61,8270],["2010-09-21",5461.65,5461.65,5410.61,5410.61,2670],["2010-09-22",5563.74,5563.74,5461.65,5461.65,11800],["2010-09-23",5410.61,5410.61,5410.61,5410.61,6990],["2010-09-24",5410.61,5410.61,5308.52,5308.52,4480],["2010-09-27",5359.57,5359.57,5257.48,5257.48,12200],["2010-09-28",5206.44,5308.52,5206.44,5206.44,37960],["2010-09-29",5257.48,5257.48,5155.39,5155.39,12360],["2010-09-30",5155.39,5410.61,5155.39,5308.52,590],["2010-10-01",5410.61,5410.61,5308.52,5359.57,120],["2010-10-04",5308.52,5359.57,5257.48,5257.48,12920],["2010-10-05",5257.48,5308.52,5257.48,5257.48,27300],["2010-10-06",5155.39,5410.61,5155.39,5155.39,6290],["2010-10-07",5155.39,5257.48,5155.39,5206.44,11220],["2010-10-08",5359.57,5410.61,5308.52,5359.57,3160],["2010-10-11",5359.57,5410.61,5359.57,5410.61,2930],["2010-10-12",5155.39,5410.61,5155.39,5410.61,1370],["2010-10-13",5461.65,5461.65,5461.65,5461.65,2010],["2010-10-14",5461.65,5461.65,5308.52,5461.65,120],["2010-10-15",5206.44,5410.61,5206.44,5410.61,2520],["2010-10-18",5461.65,5461.65,5410.61,5410.61,200],["2010-10-19",5410.61,5410.61,5410.61,5410.61,10],["2010-10-20",5359.57,5410.61,5359.57,5359.57,4230],["2010-10-21",5359.57,5359.57,5206.44,5359.57,160],["2010-10-22",5155.39,5155.39,5155.39,5155.39,100],["2010-10-25",5155.39,5410.61,5155.39,5410.61,480],["2010-10-26",5308.52,5410.61,5308.52,5410.61,2000],["2010-10-27",5461.65,5461.65,5410.61,5410.61,400],["2010-10-28",5359.57,5410.61,5359.57,5410.61,100],["2010-10-29",5410.61,5614.78,5410.61,5512.7,2020],["2010-11-01",5512.7,5512.7,5512.7,5512.7,950],["2010-11-02",5512.7,5512.7,5512.7,5512.7,0],["2010-11-03",5585.1,5585.1,5585.1,5585.1,0],["2010-11-04",5533.38,5688.52,5533.38,5688.52,16640],["2010-11-05",5740.24,5740.24,5481.67,5740.24,230],["2010-11-08",5740.24,5740.24,5740.24,5740.24,0],["2010-11-09",5843.67,5843.67,5843.67,5843.67,10],["2010-11-10",5585.1,5843.67,5585.1,5740.24,10150],["2010-11-11",5740.24,5843.67,5585.1,5843.67,12470],["2010-11-12",5895.38,5947.09,5636.81,5947.09,22490],["2010-11-15",6050.52,6050.52,5688.52,5998.81,23740],["2010-11-16",5998.81,6050.52,5740.24,5998.81,29360],["2010-11-17",5791.95,6050.52,5740.24,5843.67,63560],["2010-11-18",5895.38,5895.38,5791.95,5791.95,15530],["2010-11-19",5533.38,5895.38,5533.38,5895.38,5330],["2010-11-22",5688.52,5895.38,5636.81,5636.81,77870],["2010-11-23",5429.95,5740.24,5378.24,5688.52,14610],["2010-11-24",5585.1,5688.52,5481.67,5636.81,7340],["2010-11-25",5636.81,5636.81,5429.95,5429.95,5020],["2010-11-26",5223.1,5429.95,5223.1,5326.53,4930],["2010-11-29",5171.39,5378.24,5171.39,5171.39,13020],["2010-11-30",5223.1,5429.95,5171.39,5378.24,14500],["2010-12-01",5326.53,5429.95,5326.53,5326.53,5280],["2010-12-02",5481.67,5481.67,5429.95,5481.67,6330],["2010-12-03",5688.52,5688.52,5585.1,5636.81,9100],["2010-12-06",5895.38,5895.38,5688.52,5791.95,3650],["2010-12-07",5895.38,5895.38,5895.38,5895.38,10],["2010-12-08",5636.81,5636.81,5636.81,5636.81,2050],["2010-12-09",5481.67,5791.95,5378.24,5791.95,31670],["2010-12-10",5895.38,6050.52,5895.38,6050.52,12220],["2010-12-13",6205.66,6309.09,5895.38,6050.52,30810],["2010-12-14",5791.95,6050.52,5791.95,6050.52,36160],["2010-12-15",6102.23,6102.23,5998.81,5998.81,39100],["2010-12-16",5843.67,5895.38,5791.95,5791.95,600],["2010-12-17",5533.38,5895.38,5533.38,5895.38,6910],["2010-12-20",5688.52,5688.52,5636.81,5636.81,1300],["2010-12-21",5481.67,5636.81,5481.67,5636.81,27690],["2010-12-22",5636.81,5636.81,5481.67,5636.81,10510],["2010-12-23",5636.81,5636.81,5533.38,5533.38,14000],["2010-12-24",5636.81,5636.81,5533.38,5636.81,18730],["2010-12-27",5636.81,5688.52,5636.81,5688.52,12330],["2010-12-28",5688.52,5688.52,5636.81,5688.52,9900],["2010-12-29",5740.24,5740.24,5688.52,5688.52,10390],["2010-12-30",5688.52,5688.52,5688.52,5688.52,0],["2010-12-31",5585.1,5585.1,5585.1,5585.1,1010],["2011-01-04",5326.53,5481.67,5326.53,5481.67,1300],["2011-01-05",5481.67,5481.67,5378.24,5429.95,600],["2011-01-06",5429.95,5429.95,5378.24,5429.95,780],["2011-01-07",5378.24,5533.38,5378.24,5533.38,510],["2011-01-10",5429.95,5429.95,5274.81,5274.81,2860],["2011-01-11",5378.24,5378.24,5326.53,5326.53,700],["2011-01-12",5378.24,5378.24,5274.81,5274.81,810],["2011-01-13",5274.81,5274.81,5274.81,5274.81,1670],["2011-01-14",5274.81,5378.24,5171.39,5378.24,10360],["2011-01-17",5429.95,5429.95,5130.01,5326.53,20560],["2011-01-18",5378.24,5378.24,5171.39,5171.39,3340],["2011-01-19",5429.95,5429.95,5429.95,5429.95,5970],["2011-01-20",5585.1,5585.1,5378.24,5429.95,930],["2011-01-21",5481.67,5481.67,5429.95,5429.95,11540],["2011-01-24",5429.95,5688.52,5429.95,5585.1,51600],["2011-01-25",5378.24,5791.95,5378.24,5585.1,23620],["2011-01-26",5636.81,5636.81,5636.81,5636.81,330],["2011-01-27",5636.81,5740.24,5636.81,5740.24,3160],["2011-01-28",5895.38,5895.38,5481.67,5481.67,3400],["2011-02-08",5740.24,5740.24,5740.24,5740.24,10],["2011-02-09",5740.24,5740.24,5481.67,5481.67,130],["2011-02-10",5688.52,5688.52,5481.67,5481.67,41810],["2011-02-11",5481.67,5533.38,5481.67,5533.38,20490],["2011-02-14",5481.67,5533.38,5429.95,5481.67,56500],["2011-02-15",5481.67,5481.67,5481.67,5481.67,2300],["2011-02-16",5481.67,5481.67,5481.67,5481.67,50210],["2011-02-17",5429.95,5481.67,5429.95,5481.67,50660],["2011-02-18",5740.24,5740.24,5481.67,5481.67,2050],["2011-02-21",5326.53,5326.53,5274.81,5274.81,430],["2011-02-22",5036.93,5481.67,5036.93,5274.81,1210],["2011-02-23",5481.67,5481.67,5223.1,5223.1,1590],["2011-02-24",5171.39,5378.24,5119.67,5171.39,1290],["2011-02-25",5274.81,5274.81,5274.81,5274.81,610],["2011-02-28",5274.81,5274.81,5274.81,5274.81,260],["2011-03-01",5274.81,5274.81,5223.1,5223.1,820],["2011-03-02",5223.1,5274.81,5223.1,5274.81,1090],["2011-03-03",5274.81,5274.81,5274.81,5274.81,0],["2011-03-04",5326.53,5326.53,5171.39,5326.53,5040],["2011-03-07",5223.1,5274.81,5223.1,5274.81,190],["2011-03-08",5378.24,5378.24,5223.1,5274.81,1660],["2011-03-09",5274.81,5274.81,5119.67,5274.81,3510],["2011-03-10",5223.1,5274.81,5223.1,5274.81,1230],["2011-03-11",5274.81,5429.95,5274.81,5429.95,4890],["2011-03-14",5481.67,5481.67,5274.81,5429.95,220],["2011-03-15",5223.1,5378.24,5223.1,5378.24,30],["2011-03-16",5378.24,5378.24,5274.81,5326.53,760],["2011-03-17",5067.96,5274.81,5067.96,5078.3,2920],["2011-03-18",5150.7,5171.39,5078.3,5078.3,1210],["2011-03-21",5067.96,5171.39,5067.96,5171.39,1710],["2011-03-22",5067.96,5171.39,4964.53,4964.53,710],["2011-03-23",5067.96,5119.67,4964.53,5119.67,1510],["2011-03-24",5119.67,5119.67,5016.24,5016.24,3600],["2011-03-25",5109.33,5119.67,5109.33,5109.33,2080],["2011-03-28",4861.1,5171.39,4861.1,5171.39,1460],["2011-03-29",4912.82,5130.01,4912.82,5130.01,700],["2011-03-30",4881.79,5171.39,4881.79,4912.82,880],["2011-03-31",4912.82,4912.82,4912.82,4912.82,100],["2011-04-01",5047.27,5047.27,5047.27,5047.27,10],["2011-04-04",5098.99,5098.99,5098.99,5098.99,110],["2011-04-05",5098.99,5098.99,5098.99,5098.99,20],["2011-04-06",5067.96,5098.99,4912.82,5098.99,120],["2011-04-07",4912.82,5005.9,4912.82,5005.9,3710],["2011-04-08",5005.9,5016.24,5005.9,5016.24,9480],["2011-04-13",5016.24,5016.24,4964.53,5016.24,2310],["2011-04-14",5016.24,5016.24,5005.9,5016.24,10110],["2011-04-15",5016.24,5016.24,5005.9,5016.24,7430],["2011-04-18",5016.24,5016.24,5016.24,5016.24,5560],["2011-04-19",5016.24,5016.24,5016.24,5016.24,7010],["2011-04-20",5119.67,5119.67,5016.24,5016.24,10410],["2011-04-21",5016.24,5036.93,5016.24,5016.24,104880],["2011-04-22",5067.96,5119.67,5067.96,5119.67,2600],["2011-04-25",5171.39,5171.39,5130.01,5130.01,12550],["2011-04-26",5150.7,5150.7,5067.96,5067.96,6630],["2011-04-27",5067.96,5171.39,5067.96,5171.39,5050],["2011-04-28",5171.39,5171.39,5161.04,5161.04,15000],["2011-04-29",5161.04,5161.04,5067.96,5119.67,6510],["2011-05-04",5119.67,5119.67,5109.33,5109.33,15900],["2011-05-05",5171.39,5171.39,5098.99,5109.33,11930],["2011-05-06",5109.33,5109.33,5109.33,5109.33,12000],["2011-05-09",5109.33,5109.33,5109.33,5109.33,10000],["2011-05-10",5109.33,5109.33,5088.64,5109.33,10200],["2011-05-11",5274.81,5274.81,5098.99,5098.99,14240],["2011-05-12",5067.96,5098.99,5067.96,5098.99,10610],["2011-05-13",5067.96,5078.3,5067.96,5067.96,26030],["2011-05-16",5067.96,5067.96,4861.1,5067.96,4110],["2011-05-17",4861.1,5067.96,4861.1,5067.96,17620],["2011-05-18",5067.96,5067.96,5067.96,5067.96,12210],["2011-05-19",5067.96,5067.96,4964.53,5067.96,20000],["2011-05-20",4964.53,5067.96,4964.53,5067.96,15210],["2011-05-23",4964.53,4974.87,4964.53,4964.53,1270],["2011-05-24",4757.67,4757.67,4757.67,4757.67,30],["2011-05-25",4530.13,4654.25,4519.79,4654.25,10320],["2011-05-26",4447.39,4654.25,4447.39,4654.25,110],["2011-05-27",4468.08,4468.08,4468.08,4468.08,20],["2011-05-30",4654.25,4654.25,4654.25,4654.25,250],["2011-05-31",4654.25,4654.25,4654.25,4654.25,0],["2011-06-01",4654.25,4654.25,4437.05,4437.05,30],["2011-06-02",4654.25,4654.25,4437.05,4654.25,680],["2011-06-03",4881.79,4881.79,4426.71,4426.71,1690],["2011-06-06",4641.84,4641.84,4641.84,4641.84,140],["2011-06-07",4641.84,4865.24,4641.84,4865.24,70],["2011-06-08",5101.05,5101.05,4778.36,5101.05,2720],["2011-06-09",5274.81,5274.81,5274.81,5274.81,20],["2011-06-10",5274.81,5274.81,5274.81,5274.81,0],["2011-06-13",5274.81,5274.81,5088.64,5274.81,2000],["2011-06-14",5262.4,5262.4,5039.0,5039.0,150],["2011-06-15",5274.81,5274.81,5237.58,5237.58,40],["2011-06-16",5237.58,5237.58,5237.58,5237.58,30],["2011-06-17",5237.58,5249.99,5237.58,5249.99,220],["2011-06-20",4989.35,5324.46,4989.35,5212.76,600],["2011-06-21",4964.53,4964.53,4964.53,4964.53,500],["2011-06-22",5088.64,5088.64,5088.64,5088.64,10],["2011-06-23",5088.64,5088.64,5088.64,5088.64,0],["2011-06-24",4877.65,4877.65,4877.65,4877.65,10],["2011-06-27",4877.65,4877.65,4778.36,4778.36,1760],["2011-06-28",4542.54,4592.19,4542.54,4592.19,1580],["2011-06-29",4468.08,4468.08,4468.08,4468.08,220],["2011-06-30",4468.08,4468.08,4468.08,4468.08,1090],["2011-07-01",4654.25,4654.25,4654.25,4654.25,40],["2011-07-04",4728.71,4728.71,4592.19,4592.19,120],["2011-07-05",4592.19,4716.3,4418.43,4716.3,1390],["2011-07-06",4592.19,4592.19,4592.19,4592.19,1000],["2011-07-07",4592.19,4592.19,4567.37,4567.37,140],["2011-07-08",4567.37,4567.37,4418.43,4418.43,30],["2011-07-11",4244.67,4592.19,4244.67,4257.08,920],["2011-07-12",4281.91,4281.91,4257.08,4257.08,900],["2011-07-13",4157.79,4157.79,4046.09,4046.09,1800],["2011-07-14",4070.91,4070.91,3847.51,3847.51,690],["2011-07-15",3909.57,3909.57,3673.75,3673.75,1000],["2011-07-18",3673.75,3673.75,3537.23,3537.23,40],["2011-07-19",3537.23,3574.46,3475.17,3475.17,920],["2011-07-20",3475.17,3475.17,3375.88,3375.88,400],["2011-07-21",3388.29,3413.11,3375.88,3413.11,46120],["2011-07-22",3289.0,3574.46,3251.77,3574.46,105340],["2011-07-25",3611.7,3748.22,3599.28,3611.7,1070],["2011-07-26",3611.7,3611.7,3611.7,3611.7,110],["2011-07-27",3611.7,3611.7,3611.7,3611.7,20510],["2011-07-28",3785.45,3785.45,3710.99,3710.99,60],["2011-07-29",3710.99,3723.4,3710.99,3723.4,360],["2011-08-01",3909.57,3909.57,3537.23,3537.23,20890],["2011-08-02",3363.47,3363.47,3363.47,3363.47,1100],["2011-08-03",3351.06,3524.82,3351.06,3524.82,1690],["2011-08-04",3673.75,3698.57,3673.75,3698.57,620],["2011-08-05",3847.51,3872.33,3599.28,3872.33,2840],["2011-08-08",3723.4,3723.4,3723.4,3723.4,1370],["2011-08-09",3537.23,3822.69,3537.23,3822.69,30130],["2011-08-10",3971.62,3971.62,3971.62,3971.62,12500],["2011-08-11",4095.74,4095.74,4095.74,4095.74,8310],["2011-08-12",4281.91,4281.91,4281.91,4281.91,1110],["2011-08-15",4455.67,4455.67,4455.67,4455.67,1860],["2011-08-16",4294.32,4592.19,4294.32,4592.19,41800],["2011-08-17",4741.13,4753.54,4741.13,4753.54,16370],["2011-08-18",4989.35,4989.35,4964.53,4989.35,24220],["2011-08-19",5076.23,5088.64,4989.35,5051.41,10150],["2011-08-22",4865.24,4865.24,4865.24,4865.24,10],["2011-08-23",4840.42,4840.42,4629.42,4629.42,690],["2011-08-24",4592.19,4592.19,4592.19,4592.19,200],["2011-08-25",4592.19,4592.19,4592.19,4592.19,0],["2011-08-26",4468.08,4468.08,4468.08,4468.08,170],["2011-08-29",4443.25,4443.25,4281.91,4281.91,420],["2011-08-30",4406.02,4406.02,4281.91,4281.91,560],["2011-08-31",4343.96,4468.08,4343.96,4468.08,12320],["2011-09-01",4468.08,4468.08,4343.96,4468.08,860],["2011-09-05",4530.13,4530.13,4244.67,4244.67,1010],["2011-09-06",4356.37,4455.67,4306.73,4455.67,160],["2011-09-07",4666.66,4666.66,4592.19,4592.19,3520],["2011-09-08",4617.01,4617.01,4617.01,4617.01,110],["2011-09-09",4617.01,4617.01,4617.01,4617.01,60],["2011-09-12",4617.01,4617.01,4617.01,4617.01,10],["2011-09-13",4393.61,4468.08,4393.61,4468.08,1510],["2011-09-14",4666.66,4666.66,4654.25,4654.25,170],["2011-09-15",4468.08,4468.08,4430.84,4430.84,1110],["2011-09-16",4343.96,4343.96,4343.96,4343.96,20],["2011-09-19",4132.97,4343.96,4132.97,4343.96,1810],["2011-09-20",4343.96,4343.96,4343.96,4343.96,40],["2011-09-21",4331.55,4331.55,4319.14,4319.14,1210],["2011-09-22",4306.73,4306.73,4306.73,4306.73,10],["2011-09-23",4306.73,4306.73,4095.74,4157.79,2160],["2011-09-26",4033.68,4033.68,4033.68,4033.68,1510],["2011-09-27",3971.62,4157.79,3959.21,3959.21,1020],["2011-09-28",4033.68,4033.68,3996.45,3996.45,130],["2011-09-29",3971.62,3971.62,3797.87,3797.87,120],["2011-09-30",3835.1,3835.1,3624.11,3698.57,890],["2011-10-03",3661.34,3661.34,3624.11,3624.11,950],["2011-10-04",3475.17,3487.58,3450.35,3450.35,8770],["2011-10-05",3450.35,3450.35,3413.11,3450.35,4890],["2011-10-06",3450.35,3475.17,3413.11,3475.17,4030],["2011-10-07",3648.93,3648.93,3537.23,3648.93,9910],["2011-10-10",3599.28,3599.28,3537.23,3562.05,1940],["2011-10-11",3499.99,3599.28,3499.99,3549.64,1020],["2011-10-12",3549.64,3549.64,3549.64,3549.64,3220],["2011-10-13",3549.64,3549.64,3549.64,3549.64,10],["2011-10-14",3475.17,3549.64,3475.17,3549.64,440],["2011-10-17",3499.99,3537.23,3499.99,3537.23,372182],["2011-10-18",3537.23,3537.23,3537.23,3537.23,10],["2011-10-19",3512.4,3624.11,3475.17,3624.11,38260],["2011-10-20",3599.28,3624.11,3599.28,3624.11,67000],["2011-10-21",3624.11,3624.11,3599.28,3599.28,55740],["2011-10-24",3599.28,3599.28,3586.87,3586.87,101350],["2011-10-25",3437.94,3574.46,3437.94,3574.46,105500],["2011-10-26",3549.64,3549.64,3537.23,3537.23,200],["2011-10-27",3413.11,3487.58,3413.11,3475.17,5060],["2011-10-28",3475.17,3475.17,3475.17,3475.17,200],["2011-10-31",3351.06,3351.06,3301.41,3301.41,25740],["2011-11-01",3301.41,3375.88,3301.41,3375.88,240],["2011-11-02",3375.88,3537.23,3289.0,3289.0,1660],["2011-11-03",3289.0,3388.29,3226.94,3289.0,19360],["2011-11-04",3226.94,3289.0,3226.94,3226.94,780],["2011-11-07",3226.94,3226.94,3102.83,3102.83,9590],["2011-11-08",2953.9,3164.89,2953.9,3164.89,4430],["2011-11-09",3102.83,3164.89,3102.83,3164.89,790],["2011-11-10",3127.65,3127.65,3127.65,3127.65,10],["2011-11-11",3078.01,3078.01,2978.72,2978.72,7410],["2011-11-14",2966.31,2966.31,2829.78,2829.78,580],["2011-11-15",2693.26,2693.26,2693.26,2693.26,2510],["2011-11-16",2569.14,2804.96,2569.14,2569.14,8630],["2011-11-17",2693.26,2693.26,2457.44,2457.44,170],["2011-11-18",2370.56,2370.56,2345.74,2345.74,11760],["2011-11-21",2258.86,2432.62,2258.86,2320.92,620],["2011-11-22",2358.15,2370.56,2221.63,2221.63,950],["2011-11-23",2147.16,2171.98,2122.34,2134.75,15680],["2011-11-24",2097.51,2097.51,2035.46,2035.46,12030],["2011-11-25",2035.46,2109.93,2010.63,2109.93,5350],["2011-11-28",2035.46,2109.93,2010.63,2010.63,6960],["2011-11-29",1923.76,1948.58,1911.34,1936.17,35730],["2011-11-30",1998.22,1998.22,1898.93,1898.93,1010],["2011-12-01",1985.81,1985.81,1936.17,1973.4,3670],["2011-12-02",2010.63,2060.28,1985.81,2060.28,8620],["2011-12-05",2159.57,2159.57,2147.16,2159.57,8730],["2011-12-06",2258.86,2258.86,2060.28,2060.28,5550],["2011-12-07",2109.93,2109.93,2097.51,2109.93,3170],["2011-12-08",2122.34,2134.75,2109.93,2134.75,10120],["2011-12-09",2134.75,2134.75,2109.93,2109.93,2100],["2011-12-12",2149.0,2162.02,2083.88,2149.0,1400],["2011-12-13",2083.88,2135.97,2083.88,2135.97,1510],["2011-12-14",2057.83,2109.93,2031.78,2031.78,3510],["2011-12-15",1966.66,2070.85,1966.66,2070.85,1230],["2011-12-16",2070.85,2070.85,2070.85,2070.85,2750],["2011-12-19",2070.85,2070.85,2070.85,2070.85,1110],["2011-12-20",2070.85,2109.93,2070.85,2109.93,240],["2011-12-21",2083.88,2083.88,2083.88,2083.88,270],["2011-12-22",2018.76,2083.88,2005.73,2083.88,5280],["2011-12-23",2018.76,2083.88,2018.76,2083.88,1510],["2011-12-26",2005.73,2083.88,1979.68,1979.68,2520],["2011-12-27",1914.56,1914.56,1888.51,1914.56,2970],["2011-12-28",2005.73,2005.73,1914.56,1914.56,130],["2011-12-29",1940.61,1940.61,1901.54,1927.59,1540],["2011-12-30",1992.71,1992.71,1979.68,1979.68,1010],["2012-01-03",2018.76,2018.76,2018.76,2018.76,10],["2012-01-04",2031.78,2031.78,2031.78,2031.78,500],["2012-01-05",2070.85,2109.93,2044.8,2109.93,1590],["2012-01-06",2109.93,2109.93,2018.76,2018.76,360],["2012-01-09",2109.93,2109.93,2109.93,2109.93,20],["2012-01-10",2109.93,2214.12,2109.93,2214.12,150],["2012-01-11",2214.12,2318.31,2214.12,2318.31,13170],["2012-01-12",2318.31,2422.51,2318.31,2422.51,6200],["2012-01-13",2409.48,2526.7,2344.36,2422.51,2610],["2012-01-16",2422.51,2422.51,2331.34,2331.34,6020],["2012-01-17",2344.36,2344.36,2344.36,2344.36,5040],["2012-01-18",2461.58,2461.58,2448.56,2461.58,680],["2012-01-19",2474.6,2474.6,2357.39,2357.39,2830],["2012-01-20",2474.6,2474.6,2344.36,2344.36,12960],["2012-01-30",2344.36,2461.58,2344.36,2461.58,730],["2012-01-31",2474.6,2565.77,2474.6,2565.77,210],["2012-02-01",2565.77,2565.77,2448.56,2448.56,7390],["2012-02-02",2474.6,2474.6,2422.51,2422.51,1120],["2012-02-03",2422.51,2539.72,2422.51,2422.51,2150],["2012-02-06",2474.6,2487.63,2474.6,2474.6,2440],["2012-02-07",2396.46,2396.46,2396.46,2396.46,10],["2012-02-08",2500.65,2500.65,2422.51,2422.51,410],["2012-02-09",2539.72,2539.72,2409.48,2409.48,30],["2012-02-10",2474.6,2474.6,2461.58,2461.58,3140],["2012-02-13",2578.8,2578.8,2474.6,2474.6,360],["2012-02-14",2513.68,2539.72,2513.68,2539.72,30],["2012-02-15",2604.85,2656.94,2604.85,2604.85,1870],["2012-02-16",2617.87,2617.87,2604.85,2604.85,350],["2012-02-17",2735.09,2735.09,2735.09,2735.09,1280],["2012-02-20",2865.33,2865.33,2865.33,2865.33,4110],["2012-02-21",2865.33,2865.33,2865.33,2865.33,130],["2012-02-22",2865.33,2865.33,2865.33,2865.33,10],["2012-02-23",2865.33,2865.33,2722.06,2839.28,1050],["2012-02-24",2839.28,2839.28,2800.21,2839.28,1760],["2012-02-27",2709.04,2709.04,2709.04,2709.04,2140],["2012-02-28",2617.87,2617.87,2578.8,2578.8,4700],["2012-02-29",2578.8,2578.8,2461.58,2461.58,4590],["2012-03-01",2474.6,2474.6,2461.58,2461.58,4100],["2012-03-02",2474.6,2474.6,2474.6,2474.6,5030],["2012-03-05",2474.6,2591.82,2474.6,2591.82,50570],["2012-03-06",2709.04,2709.04,2591.82,2591.82,3710],["2012-03-07",2591.82,2591.82,2474.6,2474.6,25390],["2012-03-08",2370.41,2370.41,2357.39,2357.39,34610],["2012-03-09",2461.58,2461.58,2461.58,2461.58,15350],["2012-03-12",2474.6,2474.6,2474.6,2474.6,4590],["2012-03-13",2474.6,2474.6,2409.48,2409.48,2150],["2012-03-14",2409.48,2409.48,2292.26,2292.26,32310],["2012-03-15",2292.26,2370.41,2253.19,2253.19,3660],["2012-03-16",2357.39,2357.39,2344.36,2357.39,3230],["2012-03-19",2357.39,2357.39,2253.19,2344.36,7900],["2012-03-20",2331.34,2422.51,2331.34,2344.36,3360],["2012-03-21",2409.48,2409.48,2344.36,2396.46,4960],["2012-03-22",2396.46,2422.51,2292.26,2422.51,4090],["2012-03-23",2422.51,2461.58,2422.51,2461.58,1250],["2012-03-26",2474.6,2526.7,2461.58,2526.7,20620],["2012-03-27",2604.85,2604.85,2513.68,2513.68,18490],["2012-03-28",2552.75,2552.75,2435.53,2539.72,28060],["2012-03-29",2487.63,2500.65,2487.63,2500.65,510],["2012-03-30",2513.68,2513.68,2513.68,2513.68,10],["2012-04-03",2604.85,2604.85,2604.85,2604.85,10],["2012-04-04",2474.6,2669.97,2474.6,2669.97,29000],["2012-04-05",2656.94,2669.97,2617.87,2617.87,3310],["2012-04-06",2500.65,2617.87,2500.65,2617.87,1020],["2012-04-09",2604.85,2604.85,2604.85,2604.85,1720],["2012-04-10",2552.75,2604.85,2474.6,2539.72,13230],["2012-04-11",2487.63,2539.72,2487.63,2539.72,38030],["2012-04-12",2539.72,2552.75,2500.65,2526.7,65770],["2012-04-13",2617.87,2643.92,2591.82,2643.92,11720],["2012-04-16",2774.16,2774.16,2774.16,2774.16,18430],["2012-04-17",2904.4,2904.4,2904.4,2904.4,36930],["2012-04-18",3047.67,3047.67,3047.67,3047.67,123790],["2012-04-19",3190.94,3190.94,3125.82,3190.94,119310],["2012-04-20",3086.74,3256.06,3086.74,3243.03,198240],["2012-04-23",3125.82,3151.86,3086.74,3086.74,89380],["2012-04-24",3086.74,3086.74,2943.48,3086.74,123320],["2012-04-25",3086.74,3230.01,3008.6,3230.01,252980],["2012-04-26",3334.2,3334.2,3073.72,3073.72,85380],["2012-04-27",3125.82,3125.82,2930.45,3060.69,94190],["2012-05-02",3060.69,3060.69,2917.43,2917.43,27000],["2012-05-03",2787.19,2917.43,2774.16,2774.16,41510],["2012-05-04",2774.16,2904.4,2774.16,2904.4,9280],["2012-05-07",3047.67,3047.67,2813.23,3047.67,160100],["2012-05-08",3164.89,3190.94,3164.89,3190.94,222680],["2012-05-09",3243.03,3347.23,3216.98,3347.23,115550],["2012-05-10",3503.52,3503.52,3347.23,3412.35,352930],["2012-05-11",3542.59,3542.59,3321.18,3412.35,87550],["2012-05-14",3256.06,3386.3,3243.03,3243.03,215670],["2012-05-15",3112.79,3243.03,3086.74,3243.03,24770],["2012-05-16",3125.82,3373.28,3086.74,3086.74,37510],["2012-05-17",3008.6,3216.98,3008.6,3021.62,1140],["2012-05-18",3034.65,3138.84,2917.43,2917.43,33840],["2012-05-21",2852.31,3060.69,2813.23,3060.69,22470],["2012-05-22",3060.69,3177.91,2982.55,3125.82,7580],["2012-05-23",3015.17,3181.14,2973.67,3042.83,22640],["2012-05-24",2946.01,3029.0,2890.69,2890.69,67700],["2012-05-25",3029.0,3029.0,2876.86,2904.52,119120],["2012-05-28",2904.52,2918.35,2780.04,2793.87,226920],["2012-05-29",2793.87,2932.18,2655.56,2932.18,123530],["2012-05-30",3056.66,3056.66,3001.34,3001.34,3620],["2012-05-31",2904.52,2904.52,2863.03,2863.03,29400],["2012-06-01",2863.03,2863.03,2724.71,2724.71,81170],["2012-06-04",2655.56,2697.05,2600.24,2600.24,50700],["2012-06-05",2600.24,2669.39,2475.76,2655.56,54560],["2012-06-06",2655.56,2669.39,2531.08,2558.74,78090],["2012-06-07",2655.56,2683.22,2544.91,2641.73,76370],["2012-06-08",2641.73,2697.05,2600.24,2641.73,37380],["2012-06-11",2641.73,2641.73,2572.57,2572.57,10720],["2012-06-12",2572.57,2614.07,2461.93,2572.57,31690],["2012-06-13",2572.57,2572.57,2448.09,2461.93,23040],["2012-06-14",2461.93,2503.42,2365.11,2392.77,18150],["2012-06-15",2420.43,2489.59,2420.43,2461.93,12520],["2012-06-18",2572.57,2572.57,2475.76,2489.59,18260],["2012-06-19",2434.26,2489.59,2406.6,2475.76,16300],["2012-06-20",2531.08,2531.08,2420.43,2434.26,10370],["2012-06-21",2489.59,2489.59,2378.94,2434.26,15380],["2012-06-22",2461.93,2461.93,2378.94,2378.94,6950],["2012-06-25",2434.26,2434.26,2309.78,2309.78,21160],["2012-06-26",2309.78,2309.78,2199.14,2199.14,17480],["2012-06-27",2171.47,2240.63,2102.32,2199.14,14170],["2012-06-28",2199.14,2199.14,2143.81,2171.47,13680],["2012-06-29",2171.47,2268.29,2157.64,2268.29,30390],["2012-07-02",2212.97,2337.45,2212.97,2337.45,36580],["2012-07-03",2365.11,2365.11,2226.8,2226.8,2300],["2012-07-04",2323.61,2323.61,2212.97,2212.97,28320],["2012-07-05",2143.81,2268.29,2143.81,2268.29,9340],["2012-07-06",2268.29,2295.95,2157.64,2295.95,23780],["2012-07-09",2295.95,2295.95,2199.14,2268.29,12440],["2012-07-10",2212.97,2254.46,2212.97,2254.46,410],["2012-07-11",2226.8,2240.63,2226.8,2240.63,2940],["2012-07-12",2323.61,2323.61,2185.3,2240.63,4270],["2012-07-13",2282.12,2337.45,2282.12,2309.78,10680],["2012-07-16",2351.28,2351.28,2212.97,2212.97,8740],["2012-07-17",2309.78,2309.78,2212.97,2295.95,6910],["2012-07-18",2337.45,2337.45,2282.12,2337.45,3900],["2012-07-19",2337.45,2378.94,2295.95,2378.94,18400],["2012-07-20",2378.94,2392.77,2323.61,2337.45,23110],["2012-07-23",2309.78,2337.45,2240.63,2240.63,14930],["2012-07-24",2240.63,2282.12,2199.14,2240.63,2240],["2012-07-25",2240.63,2268.29,2212.97,2254.46,3150],["2012-07-26",2240.63,2254.46,2240.63,2254.46,1510],["2012-07-27",2323.61,2323.61,2240.63,2240.63,1540],["2012-07-30",2240.63,2240.63,2143.81,2240.63,9100],["2012-07-31",2226.8,2226.8,2199.14,2199.14,1300],["2012-08-01",2212.97,2254.46,2171.47,2254.46,4630],["2012-08-02",2212.97,2295.95,2199.14,2295.95,6500],["2012-08-03",2309.78,2309.78,2226.8,2226.8,2200],["2012-08-06",2323.61,2323.61,2309.78,2323.61,1520],["2012-08-07",2295.95,2337.45,2268.29,2268.29,4670],["2012-08-08",2268.29,2309.78,2268.29,2268.29,1510],["2012-08-09",2337.45,2337.45,2226.8,2282.12,10420],["2012-08-10",2254.46,2254.46,2254.46,2254.46,1210],["2012-08-13",2254.46,2254.46,2254.46,2254.46,0],["2012-08-14",2226.8,2323.61,2226.8,2323.61,1030],["2012-08-15",2226.8,2295.95,2212.97,2268.29,7020],["2012-08-16",2282.12,2282.12,2212.97,2282.12,1050],["2012-08-17",2240.63,2282.12,2240.63,2254.46,2980],["2012-08-20",2240.63,2268.29,2212.97,2240.63,7010],["2012-08-21",2199.14,2199.14,2129.98,2129.98,16620],["2012-08-22",2102.32,2129.98,2074.66,2074.66,13690],["2012-08-23",2019.33,2019.33,1977.84,1977.84,5350],["2012-08-24",1977.84,2074.66,1977.84,2074.66,25440],["2012-08-27",2171.47,2171.47,2046.99,2157.64,13910],["2012-08-28",2074.66,2143.81,2060.82,2060.82,5480],["2012-08-29",2102.32,2157.64,2102.32,2157.64,4770],["2012-08-30",2254.46,2254.46,2254.46,2254.46,1010],["2012-08-31",2254.46,2254.46,2199.14,2199.14,5600],["2012-09-04",2295.95,2295.95,2171.47,2171.47,3000],["2012-09-05",2171.47,2254.46,2171.47,2254.46,640],["2012-09-06",2283.55,2283.55,2210.82,2210.82,1310],["2012-09-07",2210.82,2298.09,2210.82,2298.09,3770],["2012-09-10",2210.82,2283.55,2196.28,2283.55,4100],["2012-09-11",2181.74,2181.74,2181.74,2181.74,4100],["2012-09-12",2152.65,2167.19,2079.92,2094.47,10000],["2012-09-13",2196.28,2196.28,2123.56,2196.28,1050],["2012-09-14",2254.46,2269.0,2225.37,2269.0,3510],["2012-09-17",2210.82,2210.82,2167.19,2167.19,7930],["2012-09-18",2138.1,2239.91,2123.56,2239.91,3230],["2012-09-19",2181.74,2225.37,2181.74,2181.74,740],["2012-09-20",2109.01,2109.01,2094.47,2094.47,4380],["2012-09-21",2196.28,2196.28,2196.28,2196.28,70],["2012-09-24",2196.28,2196.28,2196.28,2196.28,770],["2012-09-25",2167.19,2181.74,2167.19,2181.74,2570],["2012-09-26",2181.74,2181.74,2167.19,2167.19,1490],["2012-09-27",2181.74,2181.74,2181.74,2181.74,10],["2012-09-28",2181.74,2181.74,2138.1,2138.1,70],["2012-10-01",2138.1,2138.1,2036.29,2138.1,4290],["2012-10-02",2123.56,2123.56,2123.56,2123.56,90],["2012-10-03",2094.47,2123.56,2021.74,2123.56,16530],["2012-10-04",2123.56,2123.56,2021.74,2109.01,8390],["2012-10-05",2050.83,2109.01,2007.2,2021.74,9160],["2012-10-08",2050.83,2050.83,2036.29,2050.83,18980],["2012-10-09",2007.2,2007.2,1963.56,1963.56,1940],["2012-10-10",2007.2,2050.83,2007.2,2050.83,33000],["2012-10-11",2050.83,2152.65,2050.83,2152.65,26800],["2012-10-12",2167.19,2239.91,2167.19,2239.91,520],["2012-10-15",2181.74,2181.74,2138.1,2138.1,3550],["2012-10-16",2152.65,2152.65,2036.29,2079.92,9470],["2012-10-17",2079.92,2181.74,2079.92,2109.01,20320],["2012-10-18",2196.28,2210.82,2123.56,2152.65,3970],["2012-10-19",2109.01,2210.82,2050.83,2050.83,5950],["2012-10-22",2152.65,2152.65,2050.83,2109.01,1050],["2012-10-23",2109.01,2109.01,2036.29,2036.29,7020],["2012-10-24",2138.1,2138.1,2050.83,2050.83,2110],["2012-10-25",2050.83,2079.92,2036.29,2036.29,3880],["2012-10-26",2036.29,2109.01,2036.29,2079.92,3390],["2012-10-29",2079.92,2109.01,2079.92,2109.01,1370],["2012-10-30",2109.01,2109.01,2079.92,2079.92,2200],["2012-10-31",2167.19,2167.19,2079.92,2152.65,3270],["2012-11-01",2109.01,2109.01,2109.01,2109.01,450],["2012-11-02",2109.01,2109.01,2007.2,2065.38,8970],["2012-11-05",2079.92,2079.92,2065.38,2065.38,2000],["2012-11-06",2065.38,2065.38,1978.11,1978.11,3670],["2012-11-07",2036.29,2050.83,2036.29,2050.83,1050],["2012-11-08",2050.83,2050.83,2036.29,2036.29,1320],["2012-11-09",2007.2,2007.2,2007.2,2007.2,770],["2012-11-12",2065.38,2065.38,2065.38,2065.38,1020],["2012-11-13",2065.38,2167.19,2065.38,2167.19,40],["2012-11-14",2065.38,2065.38,2065.38,2065.38,2050],["2012-11-15",2007.2,2065.38,2007.2,2065.38,2110],["2012-11-16",2065.38,2065.38,1963.56,2036.29,3690],["2012-11-19",1963.56,2094.47,1963.56,2065.38,350],["2012-11-20",2007.2,2065.38,2007.2,2007.2,1970],["2012-11-21",2079.92,2079.92,2036.29,2036.29,140],["2012-11-22",2065.38,2065.38,2065.38,2065.38,10],["2012-11-23",2050.83,2065.38,2007.2,2065.38,480],["2012-11-26",2065.38,2079.92,1992.65,1992.65,7870],["2012-11-27",1992.65,1992.65,1992.65,1992.65,0],["2012-11-28",2079.92,2079.92,2036.29,2036.29,54404],["2012-11-29",2036.29,2036.29,2036.29,2036.29,1930],["2012-11-30",2036.29,2065.38,2036.29,2036.29,950],["2012-12-03",2021.74,2021.74,1992.65,1992.65,4000],["2012-12-04",2021.74,2065.38,2021.74,2065.38,23760],["2012-12-05",2079.92,2079.92,2079.92,2079.92,10],["2012-12-06",2036.29,2036.29,2036.29,2036.29,600],["2012-12-07",2036.29,2079.92,2036.29,2036.29,110],["2012-12-10",2079.92,2079.92,2036.29,2036.29,4180],["2012-12-11",2036.29,2079.92,2036.29,2079.92,1070],["2012-12-12",2036.29,2181.74,2036.29,2181.74,2400],["2012-12-13",2123.56,2167.19,2109.01,2109.01,6690],["2012-12-14",2152.65,2152.65,2079.92,2152.65,1330],["2012-12-17",2152.65,2152.65,2152.65,2152.65,2210],["2012-12-18",2152.65,2152.65,2152.65,2152.65,920],["2012-12-19",2138.1,2152.65,2138.1,2138.1,1730],["2012-12-20",2138.1,2152.65,2138.1,2152.65,101330],["2012-12-21",2259.51,2259.51,2213.71,2213.71,820],["2012-12-24",2198.45,2198.45,2198.45,2198.45,10],["2012-12-25",2183.18,2183.18,2183.18,2183.18,4920],["2012-12-26",2183.18,2183.18,2091.58,2183.18,10150],["2012-12-27",2183.18,2213.71,2183.18,2198.45,1160],["2012-12-28",2183.18,2290.05,2183.18,2290.05,3330],["2013-01-02",2366.38,2381.65,2290.05,2305.32,7360],["2013-01-03",2290.05,2290.05,2259.51,2290.05,1050],["2013-01-04",2259.51,2290.05,2259.51,2290.05,2250],["2013-01-07",2290.05,2366.38,2290.05,2335.85,503680],["2013-01-08",2259.51,2335.85,2259.51,2335.85,5430],["2013-01-09",2366.38,2381.65,2335.85,2351.12,14620],["2013-01-10",2351.12,2351.12,2335.85,2351.12,310],["2013-01-11",2290.05,2412.18,2259.51,2412.18,5610],["2013-01-14",2305.32,2412.18,2305.32,2412.18,21090],["2013-01-15",2412.18,2412.18,2381.65,2412.18,1810],["2013-01-16",2442.72,2442.72,2412.18,2412.18,15820],["2013-01-17",2412.18,2412.18,2381.65,2381.65,2680],["2013-01-18",2366.38,2427.45,2366.38,2396.92,5350],["2013-01-21",2396.92,2396.92,2335.85,2335.85,110],["2013-01-22",2335.85,2335.85,2290.05,2335.85,2640],["2013-01-23",2290.05,2320.58,2274.78,2290.05,9740],["2013-01-24",2320.58,2320.58,2244.25,2320.58,7090],["2013-01-25",2335.85,2335.85,2290.05,2320.58,900],["2013-01-28",2320.58,2396.92,2320.58,2381.65,5710],["2013-01-29",2412.18,2412.18,2320.58,2335.85,13620],["2013-01-30",2396.92,2412.18,2366.38,2396.92,11310],["2013-01-31",2335.85,2366.38,2335.85,2335.85,5330],["2013-02-01",2259.51,2412.18,2259.51,2396.92,450],["2013-02-04",2396.92,2396.92,2366.38,2366.38,1500],["2013-02-05",2442.72,2442.72,2351.12,2381.65,12640],["2013-02-06",2396.92,2396.92,2274.78,2381.65,5790],["2013-02-07",2381.65,2396.92,2351.12,2396.92,5350],["2013-02-08",2396.92,2396.92,2396.92,2396.92,0],["2013-02-18",2412.18,2412.18,2396.92,2396.92,2440],["2013-02-19",2320.58,2412.18,2320.58,2381.65,109150],["2013-02-20",2381.65,2442.72,2381.65,2412.18,73950],["2013-02-21",2412.18,2580.12,2412.18,2549.59,429830],["2013-02-22",2671.72,2671.72,2473.25,2503.79,20690],["2013-02-25",2442.72,2442.72,2427.45,2442.72,9550],["2013-02-26",2366.38,2366.38,2274.78,2274.78,102520],["2013-02-27",2259.51,2274.78,2183.18,2274.78,44330],["2013-02-28",2290.05,2305.32,2228.98,2228.98,33350],["2013-03-01",2213.71,2228.98,2198.45,2213.71,18200],["2013-03-04",2290.05,2290.05,2152.65,2152.65,28930],["2013-03-05",2137.38,2152.65,2106.84,2122.11,28750],["2013-03-06",2213.71,2213.71,2137.38,2198.45,6130],["2013-03-07",2167.91,2213.71,2167.91,2198.45,18820],["2013-03-08",2183.18,2213.71,2183.18,2213.71,14570],["2013-03-11",2259.51,2320.58,2213.71,2320.58,3950],["2013-03-12",2305.32,2305.32,2228.98,2228.98,9320],["2013-03-13",2320.58,2366.38,2244.25,2320.58,117900],["2013-03-14",2290.05,2351.12,2290.05,2305.32,11780],["2013-03-15",2305.32,2335.85,2290.05,2320.58,13000],["2013-03-18",2351.12,2351.12,2259.51,2290.05,21760],["2013-03-19",2320.58,2320.58,2213.71,2290.05,26850],["2013-03-20",2290.05,2351.12,2290.05,2290.05,17700],["2013-03-21",2290.05,2366.38,2290.05,2366.38,57570],["2013-03-22",2351.12,2519.05,2351.12,2396.92,164160],["2013-03-25",2412.18,2457.98,2412.18,2442.72,83580],["2013-03-26",2412.18,2488.52,2412.18,2427.45,106210],["2013-03-27",2427.45,2564.85,2412.18,2549.59,127630],["2013-03-28",2519.05,2717.52,2519.05,2717.52,265880],["2013-03-29",2809.13,2900.73,2732.79,2900.73,239780],["2013-04-01",2900.73,2900.73,2717.52,2824.39,98250],["2013-04-02",2748.06,3007.6,2748.06,2809.13,145280],["2013-04-03",2885.46,2885.46,2748.06,2778.59,104870],["2013-04-04",2778.59,2900.73,2778.59,2870.19,132140],["2013-04-05",2839.66,2870.19,2809.13,2870.19,30890],["2013-04-08",2870.19,2977.06,2824.39,2900.73,139630],["2013-04-09",2900.73,3099.2,2870.19,3099.2,136500],["2013-04-10",3236.6,3312.94,3129.73,3129.73,153180],["2013-04-11",3129.73,3267.14,2977.06,3099.2,77500],["2013-04-12",3053.4,3053.4,2900.73,2931.26,140090],["2013-04-15",2839.66,2946.53,2732.79,2732.79,125020],["2013-04-16",2686.99,2748.06,2549.59,2748.06,62460],["2013-04-17",2748.06,2748.06,2610.65,2732.79,25970],["2013-04-18",2564.85,2671.72,2564.85,2625.92,11920],["2013-04-22",2595.39,2656.46,2534.32,2625.92,67190],["2013-04-23",2656.46,2656.46,2595.39,2610.65,20230],["2013-04-24",2610.65,2610.65,2580.12,2580.12,38620],["2013-04-25",2519.05,2748.06,2519.05,2641.19,35560],["2013-04-26",2748.06,2748.06,2641.19,2641.19,18140],["2013-05-02",2686.99,2702.26,2671.72,2671.72,4340],["2013-05-03",2671.72,2686.99,2656.46,2671.72,22280],["2013-05-06",2732.79,2763.32,2686.99,2763.32,82390],["2013-05-07",2763.32,2763.32,2717.52,2732.79,7970],["2013-05-08",2732.79,2748.06,2595.39,2686.99,13640],["2013-05-09",2732.79,2732.79,2656.46,2686.99,9270],["2013-05-10",2671.72,2717.52,2641.19,2686.99,24490],["2013-05-13",2686.99,2686.99,2671.72,2686.99,4020],["2013-05-14",2671.72,2671.72,2595.39,2595.39,22560],["2013-05-15",2686.99,2686.99,2595.39,2671.72,3960],["2013-05-16",2595.39,2671.72,2595.39,2671.72,16840],["2013-05-17",2641.19,2671.72,2641.19,2671.72,5720],["2013-05-20",2610.65,2748.06,2610.65,2732.79,19740],["2013-05-21",2717.52,2732.79,2671.72,2702.26,18280],["2013-05-22",2686.99,2732.79,2671.72,2717.52,15530],["2013-05-23",2656.46,2732.79,2656.46,2671.72,35820],["2013-05-24",2656.46,2732.79,2656.46,2732.79,14480],["2013-05-27",2732.79,2915.99,2732.79,2915.99,83650],["2013-05-28",3041.41,3072.77,2978.7,2994.38,103740],["2013-05-29",3057.09,3057.09,2978.7,2978.7,30670],["2013-05-30",2931.67,2963.03,2884.64,2963.03,7870],["2013-05-31",2963.03,2978.7,2900.32,2900.32,30530],["2013-06-03",2900.32,2915.99,2868.96,2868.96,11060],["2013-06-04",2837.61,2963.03,2821.93,2900.32,10060],["2013-06-05",2884.64,2884.64,2853.29,2884.64,55830],["2013-06-06",2884.64,2884.64,2821.93,2868.96,11370],["2013-06-07",2868.96,2868.96,2743.54,2790.58,16520],["2013-06-10",2853.29,2978.7,2837.61,2900.32,57440],["2013-06-11",2884.64,2947.35,2868.96,2931.67,60],["2013-06-12",2884.64,2915.99,2884.64,2884.64,23660],["2013-06-13",2837.61,2868.96,2806.25,2868.96,30020],["2013-06-14",2900.32,2900.32,2868.96,2868.96,7920],["2013-06-17",2837.61,2853.29,2821.93,2821.93,4630],["2013-06-18",2821.93,2821.93,2727.87,2759.22,11290],["2013-06-19",2759.22,2821.93,2696.51,2821.93,30710],["2013-06-20",2743.54,2743.54,2696.51,2727.87,14210],["2013-06-21",2743.54,2743.54,2696.51,2696.51,5740],["2013-06-24",2696.51,2696.51,2649.48,2649.48,39260],["2013-06-25",2586.77,2602.45,2477.03,2508.38,29610],["2013-06-26",2508.38,2586.77,2508.38,2571.09,1320],["2013-06-27",2539.74,2633.8,2539.74,2586.77,57230],["2013-06-28",2586.77,2602.45,2571.09,2586.77,22990],["2013-07-01",2586.77,2586.77,2555.41,2586.77,9610],["2013-07-02",2508.38,2665.16,2508.38,2633.8,5080],["2013-07-03",2602.45,2649.48,2602.45,2602.45,10530],["2013-07-04",2602.45,2618.12,2586.77,2586.77,14210],["2013-07-05",2586.77,2586.77,2571.09,2586.77,23900],["2013-07-08",2649.48,2649.48,2555.41,2555.41,12230],["2013-07-09",2555.41,2571.09,2508.38,2571.09,15780],["2013-07-10",2586.77,2586.77,2571.09,2571.09,4000],["2013-07-11",2555.41,2555.41,2508.38,2555.41,18260],["2013-07-12",2571.09,2618.12,2539.74,2618.12,40390],["2013-07-15",2618.12,2633.8,2571.09,2633.8,153960],["2013-07-16",2586.77,2743.54,2586.77,2743.54,42510],["2013-07-17",2790.58,2790.58,2680.83,2790.58,16070],["2013-07-18",2743.54,2774.9,2743.54,2759.22,4620],["2013-07-19",2743.54,2806.25,2712.19,2806.25,38660],["2013-07-22",2821.93,2900.32,2790.58,2806.25,24230],["2013-07-23",2806.25,2806.25,2790.58,2806.25,40070],["2013-07-24",2790.58,2900.32,2790.58,2790.58,85980],["2013-07-25",2774.9,2884.64,2774.9,2790.58,25860],["2013-07-26",2790.58,2821.93,2790.58,2821.93,17020],["2013-07-29",2821.93,2821.93,2790.58,2790.58,221700],["2013-07-30",2774.9,2790.58,2774.9,2774.9,4200],["2013-07-31",2774.9,2806.25,2774.9,2790.58,29570],["2013-08-01",2806.25,2806.25,2790.58,2790.58,11800],["2013-08-02",2790.58,2806.25,2743.54,2790.58,32530],["2013-08-05",2790.58,2790.58,2712.19,2743.54,32340],["2013-08-06",2696.51,2743.54,2696.51,2743.54,3010],["2013-08-07",2712.19,2821.93,2712.19,2743.54,61920],["2013-08-08",2759.22,2868.96,2759.22,2774.9,181980],["2013-08-09",2774.9,2790.58,2774.9,2790.58,22350],["2013-08-12",2774.9,2774.9,2696.51,2759.22,93740],["2013-08-13",2743.54,2743.54,2696.51,2727.87,15430],["2013-08-14",2727.87,2727.87,2696.51,2696.51,9970],["2013-08-15",2680.83,2743.54,2680.83,2696.51,67680],["2013-08-16",2696.51,2806.25,2680.83,2774.9,232990],["2013-08-19",2790.58,2963.03,2790.58,2931.67,372900],["2013-08-20",2900.32,2931.67,2868.96,2900.32,182470],["2013-08-21",2900.32,2900.32,2806.25,2868.96,220190],["2013-08-22",2821.93,2868.96,2759.22,2759.22,225800],["2013-08-23",2743.54,2806.25,2743.54,2743.54,406430],["2013-08-26",2743.54,2806.25,2727.87,2774.9,35970],["2013-08-27",2774.9,2790.58,2743.54,2759.22,89620],["2013-08-28",2727.87,2743.54,2680.83,2712.19,132350],["2013-08-29",2727.87,2727.87,2680.83,2712.19,35240],["2013-08-30",2696.51,2727.87,2649.48,2680.83,68520],["2013-09-03",2712.19,2774.9,2665.16,2774.9,228680],["2013-09-04",2873.42,2873.42,2774.9,2807.74,143430],["2013-09-05",2824.16,2857.0,2824.16,2840.58,142090],["2013-09-06",2807.74,2840.58,2791.32,2791.32,27730],["2013-09-09",2791.32,2791.32,2692.8,2725.64,32740],["2013-09-10",2709.22,2791.32,2709.22,2709.22,28940],["2013-09-11",2791.32,2791.32,2709.22,2742.06,4780],["2013-09-12",2709.22,2725.64,2659.96,2725.64,64110],["2013-09-13",2676.38,2791.32,2676.38,2791.32,94420],["2013-09-16",2791.32,2791.32,2758.48,2791.32,30700],["2013-09-17",2725.64,2774.9,2709.22,2725.64,17370],["2013-09-18",2709.22,2725.64,2643.54,2709.22,76170],["2013-09-19",2709.22,2725.64,2692.8,2725.64,64380],["2013-09-20",2725.64,2725.64,2659.96,2709.22,31020],["2013-09-23",2725.64,2725.64,2692.8,2725.64,4000],["2013-09-24",2725.64,2758.48,2709.22,2758.48,40560],["2013-09-25",2725.64,2774.9,2725.64,2742.06,28280],["2013-09-26",2725.64,2824.16,2709.22,2824.16,402720],["2013-09-27",2824.16,2939.09,2824.16,2857.0,236150],["2013-09-30",2873.42,2922.67,2873.42,2889.83,82400],["2013-10-01",2873.42,2889.83,2824.16,2840.58,234200],["2013-10-02",2840.58,2889.83,2840.58,2857.0,84010],["2013-10-03",2857.0,2873.42,2824.16,2873.42,66390],["2013-10-04",2840.58,2955.51,2840.58,2922.67,268270],["2013-10-07",2889.83,2955.51,2889.83,2922.67,147460],["2013-10-08",2889.83,2939.09,2889.83,2922.67,47210],["2013-10-09",2922.67,3086.87,2889.83,3070.45,308530],["2013-10-10",3070.45,3119.71,3004.77,3054.03,130910],["2013-10-11",3021.19,3054.03,2988.35,2988.35,92260],["2013-10-14",2988.35,3037.61,2988.35,3004.77,59390],["2013-10-15",3004.77,3201.81,3004.77,3201.81,391030],["2013-10-16",3251.06,3251.06,3168.97,3201.81,126960],["2013-10-17",3234.64,3234.64,3152.55,3152.55,122740],["2013-10-18",3152.55,3316.74,3152.55,3283.9,215730],["2013-10-21",3349.58,3349.58,3168.97,3201.81,184130],["2013-10-22",3185.39,3218.22,3168.97,3201.81,245680],["2013-10-23",3185.39,3366.0,3185.39,3234.64,202160],["2013-10-24",3234.64,3316.74,3234.64,3283.9,283690],["2013-10-25",3267.48,3283.9,3201.81,3267.48,42290],["2013-10-28",3251.06,3283.9,3168.97,3168.97,147090],["2013-10-29",3185.39,3218.22,3152.55,3218.22,57080],["2013-10-30",3185.39,3234.64,3168.97,3185.39,29800],["2013-10-31",3218.22,3218.22,3168.97,3185.39,34180],["2013-11-01",3185.39,3234.64,3185.39,3218.22,61040],["2013-11-04",3218.22,3267.48,3185.39,3251.06,187470],["2013-11-05",3234.64,3316.74,3218.22,3218.22,183540],["2013-11-06",3218.22,3333.16,3218.22,3300.32,359190],["2013-11-07",3300.32,3480.94,3300.32,3366.0,321010],["2013-11-08",3415.26,3415.26,3300.32,3382.42,198470],["2013-11-11",3366.0,3366.0,3300.32,3316.74,294420],["2013-11-12",3316.74,3398.84,3316.74,3382.42,199760],["2013-11-13",3382.42,3382.42,3300.32,3300.32,112710],["2013-11-14",3300.32,3316.74,3251.06,3251.06,119030],["2013-11-15",3234.64,3283.9,3218.22,3251.06,138180],["2013-11-18",3267.48,3300.32,3267.48,3300.32,191880],["2013-11-19",3333.16,3382.42,3283.9,3316.74,276320],["2013-11-20",3316.74,3349.58,3300.32,3333.16,195800],["2013-11-21",3333.16,3431.68,3316.74,3316.74,449000],["2013-11-22",3251.06,3316.74,3185.39,3316.74,655490],["2013-11-25",3283.9,3316.74,3185.39,3185.39,220750],["2013-11-26",3136.13,3201.81,3119.71,3168.97,175680],["2013-11-27",3168.97,3185.39,3136.13,3136.13,152460],["2013-11-28",3152.55,3185.39,3119.71,3185.39,53200],["2013-11-29",3185.39,3185.39,3119.71,3136.13,104330],["2013-12-02",3152.55,3152.55,3103.29,3103.29,94250],["2013-12-03",3086.87,3152.55,3086.87,3119.71,204550],["2013-12-04",3152.55,3185.39,3119.71,3152.55,107100],["2013-12-05",3185.39,3218.22,3168.97,3201.81,96860],["2013-12-06",3201.81,3234.64,3185.39,3201.81,47680],["2013-12-09",3234.64,3234.64,3168.97,3168.97,52520],["2013-12-10",3185.39,3185.39,3152.55,3152.55,68780],["2013-12-11",3152.55,3201.81,3136.13,3168.97,100370],["2013-12-12",3152.55,3234.64,3152.55,3234.64,91100],["2013-12-13",3234.64,3316.74,3234.64,3316.74,333790],["2013-12-16",3316.74,3333.16,3267.48,3283.9,103600],["2013-12-17",3283.9,3300.32,3267.48,3300.32,165970],["2013-12-18",3316.74,3316.74,3234.64,3234.64,78250],["2013-12-19",3283.9,3283.9,3234.64,3267.48,95780],["2013-12-20",3267.48,3283.9,3251.06,3251.06,61140],["2013-12-23",3251.06,3251.06,3218.22,3234.64,68560],["2013-12-24",3234.64,3267.48,3234.64,3267.48,106910],["2013-12-25",3316.74,3316.74,3218.22,3218.22,57230],["2013-12-26",3218.22,3234.64,3201.81,3234.64,87310],["2013-12-27",3234.64,3251.06,3201.81,3201.81,66560],["2013-12-30",3218.22,3218.22,3136.13,3136.13,92610],["2013-12-31",3201.81,3234.64,3185.39,3185.39,81870],["2014-01-02",3185.39,3201.81,3185.39,3185.39,39730],["2014-01-03",3218.22,3218.22,3185.39,3201.81,52790],["2014-01-06",3269.93,3321.02,3269.93,3303.99,58670],["2014-01-07",3286.96,3338.05,3286.96,3321.02,90540],["2014-01-08",3338.05,3355.08,3303.99,3355.08,140890],["2014-01-09",3355.08,3355.08,3338.05,3355.08,41780],["2014-01-10",3372.11,3372.11,3321.02,3338.05,47400],["2014-01-13",3338.05,3338.05,3269.93,3269.93,123780],["2014-01-14",3286.96,3303.99,3269.93,3269.93,108230],["2014-01-15",3286.96,3372.11,3286.96,3338.05,173960],["2014-01-16",3321.02,3525.39,3321.02,3525.39,554220],["2014-01-17",3559.45,3559.45,3457.27,3457.27,75220],["2014-01-20",3440.24,3457.27,3423.21,3440.24,103840],["2014-01-21",3423.21,3440.24,3372.11,3372.11,307050],["2014-01-22",3406.18,3593.52,3406.18,3593.52,537420],["2014-01-23",3712.73,3746.79,3610.55,3729.76,201300],["2014-01-24",3729.76,3729.76,3610.55,3678.67,132830],["2014-01-27",3661.64,3678.67,3542.42,3678.67,96180],["2014-02-06",3678.67,3678.67,3593.52,3644.61,113940],["2014-02-07",3678.67,3678.67,3576.48,3610.55,199350],["2014-02-10",3576.48,3661.64,3576.48,3661.64,86690],["2014-02-11",3695.7,3866.01,3644.61,3695.7,253290],["2014-02-12",3746.79,3814.92,3712.73,3797.89,252060],["2014-02-13",3797.89,3917.1,3746.79,3883.04,176050],["2014-02-14",3917.1,3917.1,3780.86,3831.95,50000],["2014-02-17",3848.98,3883.04,3780.86,3831.95,131210],["2014-02-18",3797.89,3900.07,3797.89,3900.07,156830],["2014-02-19",3917.1,3985.23,3848.98,3968.2,110800],["2014-02-20",4002.26,4172.57,3746.79,4002.26,384450],["2014-02-21",3917.1,4002.26,3883.04,4002.26,93000],["2014-02-24",4002.26,4019.29,3917.1,4002.26,43910],["2014-02-25",4053.35,4053.35,4002.26,4053.35,108790],["2014-02-26",4036.32,4070.38,4002.26,4002.26,74320],["2014-02-27",4002.26,4002.26,3951.16,3951.16,160770],["2014-02-28",3968.2,3968.2,3883.04,3951.16,86070],["2014-03-03",3917.1,3917.1,3831.95,3831.95,28210],["2014-03-04",3814.92,3883.04,3780.86,3831.95,15730],["2014-03-05",3831.95,3900.07,3831.95,3900.07,27990],["2014-03-06",3883.04,3917.1,3866.01,3883.04,14380],["2014-03-07",3900.07,3917.1,3848.98,3848.98,19050],["2014-03-10",3814.92,3900.07,3814.92,3848.98,20350],["2014-03-11",3883.04,3917.1,3831.95,3831.95,118000],["2014-03-12",3831.95,3968.2,3831.95,3917.1,191760],["2014-03-13",3968.2,3968.2,3900.07,3917.1,14610],["2014-03-14",3917.1,3917.1,3883.04,3917.1,63860],["2014-03-17",3917.1,3917.1,3883.04,3900.07,85450],["2014-03-18",3934.13,3968.2,3917.1,3934.13,50680],["2014-03-19",3934.13,4036.32,3934.13,3934.13,112700],["2014-03-20",4002.26,4002.26,3934.13,4002.26,166440],["2014-03-21",3951.16,4036.32,3951.16,4036.32,29410],["2014-03-24",4002.26,4121.47,4002.26,4070.38,76020],["2014-03-25",4053.35,4155.53,4002.26,4087.41,94770],["2014-03-26",4172.57,4206.63,3917.1,3917.1,138410],["2014-03-27",3917.1,4070.38,3917.1,3934.13,37180],["2014-03-28",3951.16,4070.38,3951.16,3951.16,3150],["2014-03-31",3917.1,3968.2,3917.1,3951.16,15310],["2014-04-01",3900.07,3934.13,3866.01,3866.01,103690],["2014-04-02",3848.98,3934.13,3746.79,3746.79,219030],["2014-04-03",3780.86,3917.1,3780.86,3780.86,1760],["2014-04-04",3797.89,3934.13,3797.89,3866.01,50620],["2014-04-07",3917.1,3917.1,3866.01,3917.1,6690],["2014-04-08",3866.01,3934.13,3866.01,3917.1,13590],["2014-04-10",3848.98,3917.1,3831.95,3917.1,26880],["2014-04-11",3883.04,3934.13,3866.01,3866.01,36990],["2014-04-14",3917.1,3917.1,3848.98,3848.98,1320],["2014-04-15",3848.98,3848.98,3695.7,3695.7,24730],["2014-04-16",3695.7,3866.01,3610.55,3610.55,19050],["2014-04-17",3848.98,3848.98,3746.79,3848.98,21000],["2014-04-18",3848.98,3900.07,3610.55,3610.55,65630],["2014-04-21",3593.52,3780.86,3593.52,3610.55,25000],["2014-04-22",3610.55,3848.98,3610.55,3848.98,27990],["2014-04-23",3746.79,3831.95,3746.79,3780.86,1230],["2014-04-24",3678.67,3848.98,3678.67,3848.98,16010],["2014-04-25",3678.67,3917.1,3678.67,3763.82,16240],["2014-04-28",3661.64,3900.07,3661.64,3780.86,21300],["2014-04-29",3866.01,3934.13,3780.86,3934.13,19060],["2014-05-05",3917.1,3934.13,3917.1,3917.1,1610],["2014-05-06",3746.79,3883.04,3644.61,3695.7,47850],["2014-05-07",3695.7,3814.92,3695.7,3712.73,6120],["2014-05-08",3678.67,3678.67,3457.27,3474.3,142690],["2014-05-09",3695.7,3695.7,3576.48,3576.48,1860],["2014-05-12",3423.21,3712.73,3423.21,3474.3,65360],["2014-05-13",3491.76,3613.97,3491.76,3613.97,37320],["2014-05-14",3369.55,3666.35,3369.55,3666.35,16850],["2014-05-15",3701.26,3701.26,3544.13,3544.13,6880],["2014-05-16",3579.05,3753.64,3544.13,3561.59,20110],["2014-05-19",3561.59,3596.51,3509.22,3509.22,5490],["2014-05-20",3736.18,3736.18,3526.68,3579.05,3330],["2014-05-21",3666.35,3718.72,3666.35,3683.81,3540],["2014-05-22",3666.35,3736.18,3631.43,3736.18,17350],["2014-05-23",3666.35,3788.56,3666.35,3788.56,11050],["2014-05-26",3753.64,3771.1,3718.72,3718.72,4890],["2014-05-27",3753.64,3788.56,3718.72,3718.72,3060],["2014-05-28",3928.23,3928.23,3648.89,3666.35,2510],["2014-05-29",3666.35,3753.64,3579.05,3753.64,9450],["2014-05-30",3875.85,3875.85,3771.1,3840.93,3650],["2014-06-02",3736.18,3736.18,3736.18,3736.18,2500],["2014-06-03",3771.1,3910.77,3753.64,3875.85,22990],["2014-06-04",4050.44,4050.44,3613.97,3613.97,16970],["2014-06-05",3840.93,3840.93,3753.64,3840.93,49880],["2014-06-06",3666.35,3840.93,3666.35,3753.64,5620],["2014-06-09",3666.35,3840.93,3666.35,3666.35,1590],["2014-06-10",3666.35,3701.26,3666.35,3666.35,20270],["2014-06-11",3666.35,3806.02,3666.35,3806.02,2530],["2014-06-12",3806.02,3806.02,3753.64,3788.56,4360],["2014-06-13",3753.64,3858.39,3753.64,3788.56,8220],["2014-06-16",3771.1,3788.56,3771.1,3788.56,5120],["2014-06-17",3771.1,3858.39,3771.1,3840.93,15480],["2014-06-18",3753.64,3858.39,3753.64,3858.39,1004840],["2014-06-19",3771.1,3771.1,3771.1,3771.1,14000],["2014-06-20",3771.1,3771.1,3771.1,3771.1,4500],["2014-06-23",3788.56,3788.56,3771.1,3788.56,12690],["2014-06-24",3806.02,3806.02,3753.64,3788.56,2870],["2014-06-25",3771.1,3788.56,3771.1,3771.1,22070],["2014-06-26",3788.56,3806.02,3788.56,3806.02,5500],["2014-06-27",3788.56,3806.02,3788.56,3788.56,14130],["2014-06-30",3788.56,3788.56,3771.1,3788.56,14270],["2014-07-01",3788.56,3806.02,3753.64,3753.64,28390],["2014-07-02",3823.48,3823.48,3788.56,3823.48,11200],["2014-07-03",3823.48,3893.31,3823.48,3858.39,64430],["2014-07-04",3893.31,4085.36,3893.31,4015.52,25040],["2014-07-07",3998.06,4067.9,3998.06,4067.9,40880],["2014-07-08",4015.52,4050.44,3980.6,4032.98,38510],["2014-07-09",4032.98,4032.98,3963.15,3963.15,41230],["2014-07-10",3963.15,4032.98,3928.23,4032.98,24300],["2014-07-11",3980.6,4102.82,3945.69,4102.82,49510],["2014-07-14",4102.82,4102.82,4102.82,4102.82,0],["2014-07-15",4032.98,4102.82,4032.98,4050.44,30410],["2014-07-16",4050.44,4102.82,4050.44,4050.44,10040],["2014-07-17",4050.44,4085.36,4032.98,4067.9,6840],["2014-07-18",4050.44,4050.44,4032.98,4032.98,20720],["2014-07-21",4050.44,4067.9,4050.44,4050.44,8100],["2014-07-22",4032.98,4085.36,4015.52,4085.36,3500],["2014-07-23",4032.98,4085.36,4032.98,4085.36,5020],["2014-07-24",4050.44,4085.36,4050.44,4050.44,3820],["2014-07-25",4050.44,4067.9,4015.52,4015.52,12010],["2014-07-28",3998.06,4050.44,3998.06,4050.44,9670],["2014-07-29",4015.52,4085.36,4015.52,4085.36,11790],["2014-07-30",4085.36,4102.82,4085.36,4102.82,11360],["2014-07-31",4085.36,4085.36,4067.9,4067.9,11870],["2014-08-01",4067.9,4102.82,4067.9,4085.36,11370],["2014-08-04",4211.89,4211.89,4067.28,4139.59,15870],["2014-08-05",4157.66,4157.66,4157.66,4157.66,2500],["2014-08-06",4157.66,4157.66,4157.66,4157.66,0],["2014-08-07",4121.51,4121.51,4067.28,4067.28,1780],["2014-08-08",4067.28,4067.28,4067.28,4067.28,500],["2014-08-11",4067.28,4067.28,4049.2,4067.28,9850],["2014-08-12",4067.28,4103.43,4013.05,4103.43,13640],["2014-08-13",4067.28,4067.28,4049.2,4067.28,4540],["2014-08-14",4067.28,4067.28,4067.28,4067.28,5100],["2014-08-15",4067.28,4067.28,4049.2,4049.2,27400],["2014-08-18",4049.2,4067.28,4049.2,4067.28,5900],["2014-08-19",4085.36,4085.36,4085.36,4085.36,1600],["2014-08-20",4121.51,4139.59,4103.43,4103.43,8800],["2014-08-21",4121.51,4193.82,4103.43,4193.82,43000],["2014-08-22",4193.82,4211.89,4175.74,4175.74,43020],["2014-08-25",4211.89,4211.89,4175.74,4175.74,4980],["2014-08-26",4067.28,4157.66,4067.28,4085.36,22000],["2014-08-27",4103.43,4121.51,4085.36,4103.43,11010],["2014-08-28",4085.36,4248.05,4085.36,4157.66,14210],["2014-08-29",4157.66,4193.82,4157.66,4175.74,13760],["2014-09-03",4248.05,4248.05,4157.66,4193.82,5820],["2014-09-04",4139.59,4157.66,4139.59,4157.66,4010],["2014-09-05",4085.36,4248.05,4085.36,4157.66,1220],["2014-09-08",4157.66,4175.74,4139.59,4157.66,11260],["2014-09-09",4085.36,4157.66,4085.36,4121.51,25500],["2014-09-10",4121.51,4139.59,4103.43,4139.59,11700],["2014-09-11",4193.82,4428.82,4139.59,4428.82,127140],["2014-09-12",4446.89,4736.12,4446.89,4736.12,284370],["2014-09-15",4844.58,4971.12,4464.97,4699.97,5390],["2014-09-16",4609.58,4699.97,4519.2,4699.97,8250],["2014-09-17",4519.2,4880.74,4374.59,4410.74,430940],["2014-09-18",4555.35,4555.35,4175.74,4501.12,14890],["2014-09-19",4501.12,4501.12,4320.36,4338.43,54990],["2014-09-22",4374.59,4555.35,4338.43,4338.43,6250],["2014-09-23",4519.2,4519.2,4266.13,4410.74,8290],["2014-09-24",4302.28,4392.66,4248.05,4338.43,5030],["2014-09-25",4501.12,4501.12,4266.13,4464.97,2710],["2014-09-26",4302.28,4428.82,4302.28,4428.82,23120],["2014-09-29",4464.97,4464.97,4248.05,4248.05,25300],["2014-09-30",4338.43,4338.43,4284.2,4338.43,12390],["2014-10-01",4410.74,4428.82,4338.43,4428.82,8860],["2014-10-02",4338.43,4446.89,4338.43,4446.89,3970],["2014-10-03",4302.28,4356.51,4302.28,4338.43,6600],["2014-10-06",4338.43,4573.43,4338.43,4392.66,70450],["2014-10-07",4519.2,4519.2,4392.66,4428.82,5720],["2014-10-08",4392.66,4464.97,4374.59,4410.74,19030],["2014-10-09",4446.89,4464.97,4392.66,4410.74,33640],["2014-10-10",4356.51,4428.82,4338.43,4428.82,25980],["2014-10-13",4356.51,4356.51,4338.43,4338.43,5000],["2014-10-14",4338.43,4338.43,4320.36,4320.36,73670],["2014-10-15",4211.89,4392.66,4211.89,4392.66,7180],["2014-10-16",4320.36,4392.66,4284.2,4392.66,24180],["2014-10-17",4284.2,4284.2,4284.2,4284.2,3570],["2014-10-20",4284.2,4284.2,4284.2,4284.2,14600],["2014-10-21",4284.2,4392.66,4284.2,4392.66,30050],["2014-10-22",4338.43,4338.43,4338.43,4338.43,4900],["2014-10-23",4266.13,4320.36,4248.05,4320.36,16300],["2014-10-24",4211.89,4266.13,4193.82,4266.13,40790],["2014-10-27",4211.89,4284.2,4175.74,4284.2,1020],["2014-10-28",4157.66,4338.43,4157.66,4338.43,12310],["2014-10-29",4338.43,4410.74,4320.36,4410.74,4510],["2014-10-30",4229.97,4320.36,4229.97,4320.36,20450],["2014-10-31",4519.2,4519.2,4248.05,4320.36,6520],["2014-11-03",4193.82,4266.13,4193.82,4266.13,12880],["2014-11-04",4229.97,4266.13,4229.97,4229.97,10090],["2014-11-05",4229.97,4284.2,4193.82,4284.2,4230],["2014-11-06",4211.89,4211.89,4157.66,4157.66,70170],["2014-11-07",4229.97,4229.97,4157.66,4157.66,45010],["2014-11-10",4157.66,4248.05,4157.66,4157.66,11200],["2014-11-11",4193.82,4193.82,4157.66,4157.66,31070],["2014-11-12",4157.66,4229.97,4157.66,4157.66,63190],["2014-11-13",4248.05,4248.05,4157.66,4248.05,246490],["2014-11-14",4193.82,4193.82,4193.82,4193.82,1000],["2014-11-17",4193.82,4193.82,4157.66,4157.66,105890],["2014-11-18",4157.66,4428.82,4157.66,4338.43,1317070],["2014-11-19",4428.82,4428.82,4302.28,4410.74,38490],["2014-11-20",4410.74,4428.82,4338.43,4428.82,23210],["2014-11-21",4410.74,4483.05,4248.05,4248.05,74770],["2014-11-24",4211.89,4320.36,4157.66,4320.36,24110],["2014-11-25",4266.13,4302.28,4266.13,4266.13,37680],["2014-11-26",4248.05,4266.13,4229.97,4248.05,45260],["2014-11-27",4248.05,4302.28,4229.97,4266.13,51190],["2014-11-28",4266.13,4320.36,4175.74,4320.36,15510],["2014-12-01",4302.28,4302.28,4211.89,4229.97,23170],["2014-12-02",4248.05,4284.2,4175.74,4284.2,34860],["2014-12-03",4284.2,4284.2,4266.13,4266.13,30680],["2014-12-04",4266.13,4266.13,4248.05,4266.13,37310],["2014-12-05",4338.43,4537.28,4338.43,4483.05,168880],["2014-12-08",4483.05,4483.05,4374.59,4464.97,20110],["2014-12-09",4374.59,4374.59,4284.2,4356.51,81530],["2014-12-10",4320.36,4410.74,4320.36,4338.43,47560],["2014-12-11",4468.77,4468.77,4375.67,4468.77,37940],["2014-12-12",4431.53,4468.77,4375.67,4450.15,19140],["2014-12-15",4450.15,4450.15,4450.15,4450.15,8800],["2014-12-16",4375.67,4394.29,4319.81,4319.81,51910],["2014-12-17",4338.43,4357.05,4208.09,4357.05,87260],["2014-12-18",4282.57,4357.05,4263.95,4357.05,8520],["2014-12-19",4282.57,4319.81,4282.57,4319.81,23850],["2014-12-22",4319.81,4357.05,4263.95,4301.19,166110],["2014-12-23",4282.57,4375.67,4263.95,4375.67,211990],["2014-12-24",4468.77,4468.77,4468.77,4468.77,10],["2014-12-25",4468.77,4468.77,4282.57,4282.57,26990],["2014-12-26",4263.95,4263.95,4263.95,4263.95,4000],["2014-12-29",4282.57,4282.57,4226.71,4226.71,6610],["2014-12-30",4208.09,4282.57,4152.23,4282.57,10410],["2014-12-31",4282.57,4282.57,4208.09,4208.09,140170],["2015-01-05",4226.71,4394.29,4208.09,4208.09,11700],["2015-01-06",4375.67,4375.67,4282.57,4319.81,1250],["2015-01-07",4282.57,4357.05,4282.57,4357.05,2200],["2015-01-08",4282.57,4357.05,4282.57,4357.05,5950],["2015-01-09",4282.57,4357.05,4282.57,4357.05,3600],["2015-01-12",4301.19,4301.19,4282.57,4282.57,10690],["2015-01-13",4338.43,4357.05,4338.43,4357.05,6300],["2015-01-14",4282.57,4282.57,4282.57,4282.57,340],["2015-01-15",4282.57,4357.05,4282.57,4357.05,3340],["2015-01-16",4357.05,4357.05,4319.81,4338.43,8580],["2015-01-19",4319.81,4338.43,4319.81,4338.43,6420],["2015-01-20",4338.43,4338.43,4319.81,4338.43,6550],["2015-01-21",4338.43,4338.43,4338.43,4338.43,2000],["2015-01-22",4319.81,4375.67,4319.81,4375.67,3860],["2015-01-23",4338.43,4450.15,4338.43,4450.15,15080],["2015-01-26",4450.15,4617.73,4450.15,4617.73,33460],["2015-01-27",4617.73,4617.73,4468.77,4543.25,33640],["2015-01-28",4543.25,4543.25,4524.63,4543.25,8200],["2015-01-29",4543.25,4617.73,4543.25,4580.49,30480],["2015-01-30",4412.91,4617.73,4412.91,4617.73,460],["2015-02-02",4487.39,4617.73,4487.39,4599.11,30800],["2015-02-03",4636.35,4636.35,4468.77,4468.77,1390],["2015-02-04",4599.11,4599.11,4431.53,4543.25,34610],["2015-02-05",4543.25,4543.25,4468.77,4468.77,3110],["2015-02-06",4543.25,4543.25,4468.77,4468.77,1950],["2015-02-09",4468.77,4487.39,4468.77,4487.39,6070],["2015-02-10",4487.39,4524.63,4412.91,4412.91,3060],["2015-02-11",4487.39,4506.01,4431.53,4431.53,11130],["2015-02-12",4487.39,4543.25,4394.29,4394.29,39350],["2015-02-13",4394.29,4487.39,4375.67,4487.39,25210],["2015-02-24",4636.35,4636.35,4431.53,4431.53,1560],["2015-02-25",4561.87,4561.87,4431.53,4431.53,1480],["2015-02-26",4431.53,4524.63,4431.53,4450.15,3000],["2015-02-27",4468.77,4487.39,4450.15,4450.15,3380],["2015-03-02",4450.15,4543.25,4450.15,4543.25,6250],["2015-03-03",4524.63,4524.63,4468.77,4524.63,8670],["2015-03-04",4524.63,4561.87,4468.77,4561.87,8650],["2015-03-05",4561.87,4878.41,4487.39,4822.55,393710],["2015-03-06",4766.69,4822.55,4599.11,4692.21,61580],["2015-03-09",4673.59,4673.59,4561.87,4654.97,74900],["2015-03-10",4561.87,4599.11,4524.63,4524.63,65060],["2015-03-11",4506.01,4654.97,4506.01,4654.97,132220],["2015-03-12",4654.97,4803.93,4654.97,4785.31,164630],["2015-03-13",4785.31,4785.31,4729.45,4766.69,58410],["2015-03-16",4673.59,4748.07,4654.97,4748.07,134150],["2015-03-17",4748.07,4915.65,4692.21,4915.65,674450],["2015-03-18",4934.27,4971.51,4878.41,4952.89,312980],["2015-03-19",4934.27,5101.85,4934.27,5045.99,374280],["2015-03-20",5045.99,5213.57,4990.13,5101.85,454000],["2015-03-23",5101.85,5176.33,4934.27,5008.75,360340],["2015-03-24",5008.75,5064.61,4841.17,5064.61,190820],["2015-03-25",4971.51,5101.85,4952.89,5027.37,98080],["2015-03-26",5027.37,5194.95,4990.13,5120.47,213810],["2015-03-27",5120.47,5120.47,4934.27,5008.75,217880],["2015-03-30",5008.75,5008.75,4878.41,4878.41,145590],["2015-03-31",4915.65,4952.89,4878.41,4878.41,53250],["2015-04-01",4934.27,4934.27,4785.31,4803.93,191690],["2015-04-02",4766.69,4915.65,4748.07,4878.41,40690],["2015-04-03",4878.41,5008.75,4841.17,4934.27,78360],["2015-04-06",4971.51,5064.61,4971.51,5027.37,125330],["2015-04-07",5008.75,5083.23,4990.13,5083.23,29340],["2015-04-08",5083.23,5083.23,4990.13,5008.75,94470],["2015-04-09",5083.23,5083.23,4971.51,5045.99,116890],["2015-04-10",5045.99,5064.61,4990.13,4990.13,98950],["2015-04-13",5194.95,5306.67,5176.33,5194.95,491530],["2015-04-14",5232.19,5288.05,5157.71,5157.71,180050],["2015-04-15",5157.71,5232.19,5157.71,5194.95,151170],["2015-04-16",5194.95,5325.29,5194.95,5325.29,123780],["2015-04-17",5325.29,5325.29,5232.19,5306.67,192520],["2015-04-20",5306.67,5325.29,5250.81,5269.43,51170],["2015-04-21",5269.43,5437.01,5269.43,5325.29,163580],["2015-04-22",5325.29,5325.29,5250.81,5325.29,57570],["2015-04-23",5325.29,5418.39,5269.43,5343.91,165100],["2015-04-24",5325.29,5381.15,5325.29,5343.91,40300],["2015-04-27",5288.05,5362.53,5288.05,5362.53,76680],["2015-05-04",5306.67,5325.29,5045.99,5045.99,127550],["2015-05-05",5045.99,5213.57,4915.65,5213.57,112260],["2015-05-06",5139.09,5194.95,5027.37,5064.61,60750],["2015-05-07",5064.61,5194.95,5064.61,5176.33,111470],["2015-05-08",5176.33,5176.33,5120.47,5120.47,41820],["2015-05-11",5101.85,5176.33,5064.61,5157.71,52840],["2015-05-12",5157.71,5157.71,5064.61,5139.09,33650],["2015-05-13",5139.09,5139.09,5045.99,5101.85,70430],["2015-05-14",5064.61,5157.71,5064.61,5139.09,81780],["2015-05-15",5139.09,5139.09,5101.85,5139.09,48250],["2015-05-18",5139.09,5139.09,5083.23,5101.85,81430],["2015-05-19",5045.99,5306.67,5045.99,5269.43,79700],["2015-05-20",5250.81,5306.67,5213.57,5269.43,69110],["2015-05-21",5269.43,5437.01,5269.43,5418.39,132100],["2015-05-22",5437.01,5511.49,5362.53,5437.01,157280],["2015-05-25",5437.01,5492.87,5399.77,5455.63,121340],["2015-05-26",5455.63,5474.25,5399.77,5399.77,138160],["2015-05-27",5381.15,5455.63,5325.29,5437.01,172490],["2015-05-28",5437.01,5455.63,5399.77,5437.01,152000],["2015-05-29",5620.53,5620.53,5417.38,5462.52,148240],["2015-06-01",5439.95,5462.52,5372.23,5372.23,105650],["2015-06-02",5349.66,5349.66,5236.8,5327.09,58200],["2015-06-03",5349.66,5688.25,5349.66,5688.25,281150],["2015-06-04",5755.96,5891.4,5688.25,5801.11,167710],["2015-06-05",5801.11,5801.11,5710.82,5801.11,94680],["2015-06-08",5801.11,5801.11,5688.25,5801.11,155390],["2015-06-09",5755.96,5755.96,5710.82,5755.96,63910],["2015-06-10",5688.25,5755.96,5665.67,5755.96,70670],["2015-06-11",5755.96,5981.69,5755.96,5913.97,167670],["2015-06-12",5981.69,6275.13,5959.12,6207.41,274880],["2015-06-15",6229.98,6229.98,6094.55,6207.41,25070],["2015-06-16",6139.69,6229.98,6117.12,6139.69,57050],["2015-06-17",6139.69,6320.27,6094.55,6207.41,168010],["2015-06-18",6207.41,6342.85,6162.27,6162.27,26650],["2015-06-19",6229.98,6297.7,6162.27,6275.13,53720],["2015-06-22",6229.98,6410.56,6229.98,6252.56,39990],["2015-06-23",6320.27,6320.27,6184.84,6275.13,27890],["2015-06-24",6297.7,6297.7,6184.84,6229.98,51630],["2015-06-25",6207.41,6229.98,6207.41,6207.41,24640],["2015-06-26",6207.41,6207.41,6094.55,6094.55,97060],["2015-06-29",6162.27,6162.27,5981.69,5981.69,103700],["2015-06-30",6049.4,6049.4,5913.97,5981.69,25140],["2015-07-01",5913.97,6094.55,5846.25,6004.26,60750],["2015-07-02",6004.26,6004.26,5913.97,5981.69,33920],["2015-07-03",5936.54,6026.83,5936.54,5981.69,92450],["2015-07-06",5981.69,5981.69,5936.54,5981.69,34530],["2015-07-07",5981.69,6207.41,5981.69,6139.69,209760],["2015-07-08",6184.84,6455.71,6162.27,6455.71,443910],["2015-07-09",6387.99,6410.56,6320.27,6320.27,60800],["2015-07-10",6320.27,6365.42,6297.7,6320.27,66370],["2015-07-13",6320.27,6320.27,6207.41,6297.7,20570],["2015-07-14",6297.7,6320.27,6275.13,6275.13,30260],["2015-07-15",6320.27,6342.85,6275.13,6275.13,54140],["2015-07-16",6275.13,6275.13,6252.56,6252.56,56390],["2015-07-17",6252.56,6320.27,6207.41,6320.27,18860],["2015-07-20",6275.13,6433.14,6275.13,6342.85,59770],["2015-07-21",6320.27,6342.85,6184.84,6342.85,226910],["2015-07-22",6342.85,6342.85,6207.41,6275.13,122380],["2015-07-23",6207.41,6252.56,6139.69,6207.41,80060],["2015-07-24",6117.12,6320.27,6117.12,6252.56,177280],["2015-07-27",6252.56,6297.7,6207.41,6252.56,53030],["2015-07-28",6229.98,6297.7,6094.55,6184.84,115750],["2015-07-29",6207.41,6207.41,6162.27,6162.27,78590],["2015-07-30",6207.41,6229.98,6162.27,6229.98,89130],["2015-07-31",6207.41,6229.98,6162.27,6162.27,37690],["2015-08-03",6184.84,6207.41,6049.4,6049.4,128860],["2015-08-04",6026.83,6049.4,6026.83,6049.4,76720],["2015-08-05",6094.55,6229.98,6094.55,6229.98,81740],["2015-08-06",6275.13,6275.13,6207.41,6207.41,90670],["2015-08-07",6207.41,6229.98,6184.84,6229.98,16320],["2015-08-10",6229.98,6275.13,6207.41,6275.13,24620],["2015-08-11",6229.98,6252.56,6207.41,6207.41,18290],["2015-08-12",6229.98,6229.98,6071.98,6094.55,31150],["2015-08-13",6049.4,6071.98,5959.12,5981.69,120360],["2015-08-14",5981.69,6094.55,5981.69,6071.98,167480],["2015-08-17",6026.83,6026.83,5959.12,5959.12,37440],["2015-08-18",6004.26,6026.83,6004.26,6026.83,64671],["2015-08-19",5981.69,6004.26,5959.12,6004.26,49440],["2015-08-20",5981.69,6049.4,5959.12,6004.26,29570],["2015-08-21",5981.69,6049.4,5823.68,5959.12,216430],["2015-08-24",5959.12,5959.12,5552.81,5552.81,238500],["2015-08-25",5214.23,5755.96,5214.23,5755.96,210850],["2015-08-26",5868.83,5868.83,5755.96,5801.11,32100],["2015-08-27",5868.83,5868.83,5755.96,5755.96,126690],["2015-08-28",5868.83,5868.83,5755.96,5755.96,17040],["2015-08-31",5868.83,5868.83,5688.25,5688.25,3530],["2015-09-01",5688.25,5778.54,5688.25,5778.54,63490],["2015-09-03",5823.68,5823.68,5710.82,5778.54,45540],["2015-09-04",5710.82,6071.98,5710.82,6071.98,61130],["2015-09-07",6004.26,6094.55,6004.26,6049.4,79330],["2015-09-08",6117.12,6117.12,6004.26,6094.55,23230],["2015-09-09",6094.55,6297.7,6094.55,6275.13,183240],["2015-09-10",6297.7,6297.7,6117.12,6162.27,17860],["2015-09-11",6139.69,6252.56,6139.69,6184.84,49600],["2015-09-14",6277.84,6277.84,6184.84,6231.34,20250],["2015-09-15",6115.09,6208.09,6115.09,6208.09,2550],["2015-09-16",6277.84,6277.84,6161.59,6231.34,6830],["2015-09-17",6277.84,6277.84,6115.09,6208.09,11590],["2015-09-18",6208.09,6510.36,6184.84,6463.85,176540],["2015-09-21",6417.35,6556.86,6417.35,6510.36,116940],["2015-09-22",6510.36,6626.61,6487.11,6510.36,52150],["2015-09-23",6510.36,6510.36,6440.6,6440.6,25150],["2015-09-24",6463.85,6487.11,6417.35,6463.85,33220],["2015-09-25",6463.85,6510.36,6394.1,6510.36,79580],["2015-09-28",6510.36,6510.36,6394.1,6417.35,22080],["2015-09-29",6417.35,6556.86,6417.35,6556.86,185350],["2015-09-30",6603.36,6789.37,6603.36,6719.62,281440],["2015-10-01",6719.62,7091.64,6673.12,7091.64,140680],["2015-10-02",7091.64,7114.89,6975.38,6975.38,146390],["2015-10-05",6975.38,7021.89,6859.13,7021.89,63990],["2015-10-06",7045.14,7300.9,7021.89,7207.9,197480],["2015-10-07",7277.65,7277.65,6975.38,7091.64,116280],["2015-10-08",7091.64,7324.15,6975.38,7324.15,151820],["2015-10-09",7324.15,7324.15,7021.89,7300.9,45370],["2015-10-12",7300.9,7300.9,7161.39,7254.4,57780],["2015-10-13",7254.4,7254.4,7114.89,7254.4,127230],["2015-10-14",7254.4,7254.4,7184.64,7184.64,35960],["2015-10-15",7114.89,7207.9,7068.39,7138.14,180810],["2015-10-16",7184.64,7184.64,7021.89,7021.89,67120],["2015-10-19",6952.13,7091.64,6952.13,7021.89,38180],["2015-10-20",6975.38,7277.65,6975.38,7207.9,124000],["2015-10-21",7207.9,7207.9,6975.38,6998.63,202500],["2015-10-22",6975.38,7138.14,6975.38,6975.38,76730],["2015-10-23",7091.64,7207.9,7091.64,7207.9,67730],["2015-10-26",7207.9,7207.9,7091.64,7091.64,63220],["2015-10-27",7068.39,7138.14,6928.88,6928.88,169210],["2015-10-28",7021.89,7138.14,6952.13,7045.14,128280],["2015-10-29",7045.14,7533.41,7045.14,7533.41,571220],["2015-10-30",7533.41,7742.67,7533.41,7649.67,204380],["2015-11-02",7649.67,7649.67,7393.91,7417.16,94500],["2015-11-03",7417.16,7417.16,7254.4,7393.91,121110],["2015-11-04",7486.91,7579.92,7417.16,7510.16,160730],["2015-11-05",7510.16,7533.41,7463.66,7533.41,57890],["2015-11-06",7510.16,7533.41,7417.16,7486.91,138450],["2015-11-09",7486.91,7789.18,7440.41,7765.93,174590],["2015-11-10",7556.66,7789.18,7556.66,7603.17,75850],["2015-11-11",7626.42,7649.67,7510.16,7556.66,84110],["2015-11-12",7556.66,7765.93,7463.66,7742.67,160480],["2015-11-13",7742.67,8091.44,7742.67,8021.69,138260],["2015-11-16",8021.69,8114.69,7905.43,8114.69,59460],["2015-11-17",8068.19,8114.69,7975.19,8021.69,111440],["2015-11-18",7975.19,8230.95,7928.68,8114.69,138630],["2015-11-19",8230.95,8323.96,8091.44,8300.71,99190],["2015-11-20",8300.71,8602.97,8300.71,8393.71,100630],["2015-11-23",8393.71,8416.96,8137.95,8416.96,77900],["2015-11-24",8486.72,8695.98,8440.21,8579.72,188920],["2015-11-25",8533.22,8672.73,8533.22,8556.47,99370],["2015-11-26",8509.97,8626.22,8370.46,8416.96,113100],["2015-11-27",8416.96,8602.97,8207.7,8207.7,129790],["2015-11-30",8207.7,8230.95,7905.43,7905.43,86200],["2015-12-01",7905.43,8114.69,7882.18,7975.19,16470],["2015-12-02",7975.19,8114.69,7975.19,8021.69,44180],["2015-12-03",8021.69,8021.69,8021.69,8021.69,14210],["2015-12-04",8021.69,8021.69,7882.18,8021.69,41370],["2015-12-07",8092.89,8187.82,8021.69,8021.69,34990],["2015-12-08",8069.16,8282.75,7926.76,8282.75,42880],["2015-12-09",8282.75,8282.75,7997.96,8187.82,36040],["2015-12-10",8092.89,8092.89,7879.29,7879.29,39890],["2015-12-11",7926.76,7997.96,7831.83,7879.29,47610],["2015-12-14",7879.29,7950.49,7736.9,7879.29,25450],["2015-12-15",7926.76,7950.49,7808.09,7903.03,60660],["2015-12-16",7855.56,8069.16,7831.83,7950.49,81030],["2015-12-17",8045.42,8282.75,7997.96,8164.09,63490],["2015-12-18",8069.16,8282.75,8069.16,8140.35,65850],["2015-12-21",8116.62,8140.35,7808.09,8069.16,68940],["2015-12-22",8069.16,8069.16,7713.16,7713.16,92440],["2015-12-23",7808.09,7808.09,7689.43,7689.43,40310],["2015-12-24",7689.43,7784.36,7689.43,7713.16,27070],["2015-12-25",7594.5,7831.83,7594.5,7831.83,8920],["2015-12-28",7808.09,7831.83,7713.16,7808.09,156240],["2015-12-29",7808.09,7831.83,7713.16,7760.63,13390],["2015-12-30",7784.36,7808.09,7760.63,7808.09,25030],["2015-12-31",7713.16,7903.03,7713.16,7903.03,25460],["2016-01-04",7855.56,7879.29,7760.63,7808.09,60880],["2016-01-05",7784.36,7784.36,7689.43,7760.63,42890],["2016-01-06",7689.43,7760.63,7689.43,7689.43,237490],["2016-01-07",7689.43,7689.43,7357.17,7570.77,104200],["2016-01-08",7547.03,7547.03,7238.51,7428.37,60400],["2016-01-11",7357.17,7404.64,7357.17,7357.17,230860],["2016-01-12",7380.9,7594.5,7357.17,7594.5,42570],["2016-01-13",7357.17,7641.96,7357.17,7570.77,13070],["2016-01-14",7499.57,7499.57,7285.97,7357.17,31220],["2016-01-15",7357.17,7475.84,7262.24,7262.24,35940],["2016-01-18",7143.58,7143.58,6811.32,7072.38,76020],["2016-01-19",7072.38,7214.77,7072.38,7214.77,28430],["2016-01-20",7214.77,7262.24,7119.84,7262.24,43750],["2016-01-21",7309.71,7428.37,7238.51,7428.37,60620],["2016-01-22",7357.17,7713.16,7285.97,7713.16,40450],["2016-01-25",7831.83,7855.56,7713.16,7855.56,35290],["2016-01-26",7831.83,7831.83,7523.3,7523.3,86990],["2016-01-27",7760.63,7760.63,7452.1,7594.5,18780],["2016-01-28",7570.77,7784.36,7570.77,7736.9,23220],["2016-01-29",7618.23,7784.36,7618.23,7713.16,22560],["2016-02-01",7641.96,7808.09,7641.96,7808.09,45280],["2016-02-02",7784.36,7784.36,7665.7,7689.43,22020],["2016-02-03",7665.7,7736.9,7665.7,7665.7,14210],["2016-02-04",7689.43,7689.43,7547.03,7547.03,25070],["2016-02-05",7523.3,7594.5,7499.57,7570.77,13470],["2016-02-15",7404.64,7594.5,7404.64,7594.5,13340],["2016-02-16",7594.5,7641.96,7523.3,7594.5,32070],["2016-02-17",7594.5,7689.43,7523.3,7665.7,86130],["2016-02-18",7641.96,8092.89,7641.96,8045.42,177650],["2016-02-19",8069.16,8306.48,7950.49,8021.69,47280],["2016-02-22",8021.69,8211.55,8021.69,8116.62,92760],["2016-02-23",8116.62,8187.82,8092.89,8140.35,71740],["2016-02-24",8045.42,8164.09,8045.42,8140.35,78470],["2016-02-25",8140.35,8140.35,7926.76,8069.16,105670],["2016-02-26",7974.22,8045.42,7974.22,7997.96,67230],["2016-02-29",7974.22,7997.96,7903.03,7950.49,91480],["2016-03-01",7950.49,8092.89,7950.49,8021.69,65280],["2016-03-02",8116.62,8330.22,8069.16,8306.48,169230],["2016-03-03",8353.95,8662.48,8211.55,8543.81,147250],["2016-03-04",8543.81,8615.01,8448.88,8496.35,123100],["2016-03-07",8353.95,8472.61,8330.22,8353.95,101050],["2016-03-08",8330.22,8425.15,8235.29,8401.41,89530],["2016-03-09",8306.48,8662.48,8306.48,8496.35,101710],["2016-03-10",8615.01,8615.01,8448.88,8543.81,62810],["2016-03-11",8472.61,8638.74,8472.61,8638.74,97180],["2016-03-14",8638.74,8638.74,8472.61,8543.81,50070],["2016-03-15",8496.35,8543.81,8377.68,8377.68,63450],["2016-03-16",8377.68,8448.88,8282.75,8282.75,53000],["2016-03-17",8282.75,8496.35,8187.82,8472.61,81030],["2016-03-18",8306.48,8377.68,8211.55,8377.68,25150],["2016-03-21",8306.48,8306.48,8021.69,8069.16,158640],["2016-03-22",8092.89,8092.89,7831.83,7831.83,80040],["2016-03-23",7903.03,8164.09,7879.29,8140.35,62980],["2016-03-24",8235.29,8235.29,8069.16,8140.35,85890],["2016-03-25",8140.35,8140.35,7950.49,8021.69,56400],["2016-03-28",8021.69,8235.29,8021.69,8116.62,71300],["2016-03-29",8282.75,8282.75,8092.89,8092.89,38820],["2016-03-30",8069.16,8092.89,7926.76,7926.76,101440],["2016-03-31",7950.49,8116.62,7950.49,7974.22,36570],["2016-04-01",8021.69,8187.82,7997.96,8164.09,48940],["2016-04-04",8164.09,8187.82,8116.62,8164.09,35590],["2016-04-05",8164.09,8520.08,8164.09,8306.48,27700],["2016-04-06",8306.48,8852.34,8306.48,8852.34,263630],["2016-04-07",8971.0,9137.13,8876.07,9018.47,241360],["2016-04-08",9018.47,9113.4,8923.54,9018.47,142490],["2016-04-11",9232.06,9255.8,9089.67,9208.33,113440],["2016-04-12",9303.26,9469.39,9208.33,9374.46,209810],["2016-04-13",9374.46,9374.46,9113.4,9137.13,72030],["2016-04-14",9137.13,9303.26,9137.13,9208.33,123790],["2016-04-15",9232.06,9469.39,9137.13,9255.8,161650],["2016-04-19",9065.93,9255.8,8899.8,8899.8,91600],["2016-04-20",8899.8,9018.47,8899.8,8994.74,74470],["2016-04-21",9113.4,9113.4,8899.8,9018.47,50930],["2016-04-22",8994.74,9232.06,8994.74,9184.6,66470],["2016-04-25",9398.19,9825.38,9255.8,9825.38,559450],["2016-04-26",9944.05,10015.25,9825.38,9825.38,102520],["2016-04-27",10442.44,10442.44,9730.45,9896.58,186830],["2016-04-28",9896.58,10062.71,9777.92,9920.31,97820],["2016-04-29",9730.45,10157.64,9730.45,9872.85,77970],["2016-05-04",9967.78,9967.78,9493.12,9730.45,64000],["2016-05-05",9801.65,9825.38,9588.06,9730.45,136210],["2016-05-06",9730.45,9896.58,9588.06,9611.79,81280],["2016-05-09",9872.85,9896.58,9682.99,9730.45,110150],["2016-05-10",9801.65,9801.65,9611.79,9611.79,76250],["2016-05-11",9801.65,9801.65,9540.59,9611.79,128050],["2016-05-12",9611.79,9920.31,9611.79,9825.38,159950],["2016-05-13",9801.65,10181.38,9801.65,9967.78,137230],["2016-05-16",9967.78,10015.25,9682.99,9825.38,61730],["2016-05-17",9896.58,9896.58,9730.45,9849.12,100060],["2016-05-18",9849.12,9849.12,9706.72,9777.92,129260],["2016-05-19",9849.12,10228.84,9754.19,10205.11,287090],["2016-05-20",10205.11,10632.3,10205.11,10537.37,234900],["2016-05-23",10347.51,10632.3,10086.44,10513.63,130390],["2016-05-24",10513.63,10513.63,10276.31,10347.51,48320],["2016-05-25",10347.51,10442.44,10228.84,10228.84,68170],["2016-05-26",10323.77,10323.77,9849.12,9967.78,116240],["2016-05-27",9967.78,10300.04,9967.78,10181.38,43170],["2016-05-30",10205.11,10394.97,10157.64,10228.84,119240],["2016-05-31",10228.84,10489.9,10228.84,10466.17,161840],["2016-06-01",10442.44,10727.23,10394.97,10513.63,176300],["2016-06-02",10608.57,10679.76,10394.97,10537.37,111310],["2016-06-03",10584.83,10798.43,10584.83,10798.43,196840],["2016-06-06",10750.96,10774.7,10561.1,10656.03,76710],["2016-06-07",10656.03,10798.43,10656.03,10798.43,142550],["2016-06-08",10798.43,11130.69,10798.43,10940.83,111270],["2016-06-09",10940.83,11249.35,10940.83,11249.35,117560],["2016-06-10",11344.28,11391.75,11201.89,11273.08,151690],["2016-06-13",11439.21,11557.88,11273.08,11391.75,184850],["2016-06-14",11439.21,11534.15,11368.02,11391.75,153460],["2016-06-15",11391.75,11510.41,11273.08,11462.95,171560],["2016-06-16",11534.15,12222.4,11462.95,12103.73,584570],["2016-06-17",12222.4,12578.39,12103.73,12341.06,180020],["2016-06-20",12341.06,12934.38,12341.06,12934.38,319350],["2016-06-21",13053.05,13409.04,12934.38,12934.38,380430],["2016-06-22",13816.82,13816.82,13780.56,13816.82,518530],["2016-06-23",14650.91,14759.7,14505.85,14505.85,601590],["2016-06-24",14505.85,14505.85,13490.44,13925.61,562330],["2016-06-27",14034.41,14034.41,13345.38,13417.91,213800],["2016-06-28",13417.91,14034.41,13417.91,13889.35,311110],["2016-06-29",13961.88,14288.26,13961.88,14034.41,398750],["2016-06-30",14143.2,14143.2,13744.29,13925.61,328880],["2016-07-01",13925.61,14868.49,13925.61,14868.49,655990],["2016-07-04",15412.46,15593.79,15231.14,15593.79,423500],["2016-07-05",15666.32,15811.37,15412.46,15593.79,379080],["2016-07-06",15267.41,16681.73,15086.08,16572.93,775860],["2016-07-07",16681.73,17552.08,16681.73,17370.75,514990],["2016-07-08",17370.75,17987.25,17334.49,17950.99,938180],["2016-07-11",17697.14,18132.31,16717.99,16717.99,637040],["2016-07-12",16536.67,16863.05,15593.79,16210.29,590220],["2016-07-13",16246.55,17008.11,16246.55,16319.08,355890],["2016-07-14",16572.93,16572.93,15194.88,15194.88,613890],["2016-07-15",14578.38,14868.49,14143.2,14143.2,755680],["2016-07-18",13599.23,14650.91,13164.06,13816.82,388820],["2016-07-19",14143.2,14324.53,13816.82,13961.88,283860],["2016-07-20",13961.88,14143.2,13345.38,13780.56,214980],["2016-07-21",13417.91,13780.56,12837.68,12837.68,280980],["2016-07-22",12329.97,12656.35,11967.33,11967.33,495820],["2016-07-25",11604.68,12148.65,11604.68,11967.33,286740],["2016-07-26",12148.65,12801.41,11967.33,12801.41,238310],["2016-07-27",13055.26,13562.97,13055.26,13417.91,233830],["2016-07-28",13417.91,13599.23,13055.26,13272.85,301610],["2016-07-29",13272.85,13490.44,13091.53,13164.06,240960],["2016-08-01",12946.47,13127.79,12257.44,12620.09,327710],["2016-08-02",12257.44,12293.71,11749.74,11749.74,363840],["2016-08-03",11749.74,12076.12,11532.15,11568.41,226150],["2016-08-04",11568.41,11894.8,10770.59,10770.59,250090],["2016-08-05",10770.59,11242.03,10262.89,11242.03,364410],["2016-08-08",11096.97,11967.33,11060.71,11822.27,346620],["2016-08-09",11822.27,12547.56,11786.0,12511.29,357430],["2016-08-10",12475.03,12620.09,12148.65,12547.56,328700],["2016-08-11",12366.24,12692.62,12293.71,12620.09,368690],["2016-08-12",12692.62,12873.94,12257.44,12402.5,210310],["2016-08-15",12439.52,12735.7,12328.46,12735.7,191560],["2016-08-16",12735.7,13105.93,12698.68,12883.79,308080],["2016-08-17",12957.84,13031.88,12698.68,12883.79,315100],["2016-08-18",12957.84,12957.84,12513.57,12587.61,224420],["2016-08-19",12772.72,12883.79,12550.59,12587.61,295730],["2016-08-22",12735.7,13031.88,12735.7,12846.77,274860],["2016-08-23",12846.77,12846.77,12587.61,12846.77,161770],["2016-08-24",12883.79,12920.81,12550.59,12587.61,313830],["2016-08-25",12550.59,12550.59,12217.39,12476.55,243400],["2016-08-26",12439.52,12587.61,12217.39,12550.59,146080],["2016-08-29",12550.59,12550.59,11921.21,11921.21,197620],["2016-08-30",11921.21,12217.39,11625.03,11847.16,244720],["2016-08-31",11921.21,11995.25,11625.03,11810.14,228660],["2016-09-01",11847.16,11847.16,11476.94,11662.05,230850],["2016-09-05",11550.99,11662.05,11402.9,11550.99,168450],["2016-09-06",11439.92,11588.01,11402.9,11402.9,127040],["2016-09-07",11439.92,12106.32,11439.92,11995.25,481260],["2016-09-08",11995.25,12698.68,11995.25,12513.57,433450],["2016-09-09",12550.59,12772.72,12439.52,12439.52,273040],["2016-09-12",12328.46,12402.5,12143.34,12143.34,188030],["2016-09-13",12069.3,12661.66,12032.28,12661.66,367390],["2016-09-14",12661.66,12735.7,12328.46,12439.52,243210],["2016-09-15",12550.59,12550.59,12291.43,12476.55,90240],["2016-09-16",12476.55,12550.59,12365.48,12476.55,53250],["2016-09-19",12328.46,12476.55,12217.39,12365.48,98590],["2016-09-20",12365.48,12402.5,12180.37,12328.46,283260],["2016-09-21",12328.46,12365.48,12180.37,12328.46,194530],["2016-09-22",12550.59,13179.97,12439.52,13179.97,542820],["2016-09-23",13735.31,13994.46,13550.19,13994.46,685940],["2016-09-26",13994.46,13994.46,13624.24,13846.37,317760],["2016-09-27",13698.28,14623.84,13698.28,14623.84,946665],["2016-09-28",14623.84,14660.87,14068.51,14068.51,5169808],["2016-09-29",14105.53,14364.69,14068.51,14346.18,597130],["2016-09-30",14401.71,14994.07,14216.6,14808.96,1017020],["2016-10-03",15179.18,15364.29,14623.84,14623.84,587380],["2016-10-04",14623.84,14660.87,13957.44,13957.44,664050],["2016-10-05",14031.49,14253.62,13920.42,13957.44,147830],["2016-10-06",13957.44,14198.09,13957.44,14105.53,187480],["2016-10-07",14105.53,14179.58,13439.13,13439.13,424240],["2016-10-10",13513.17,13772.33,13328.06,13439.13,288810],["2016-10-11",13365.08,13476.15,12661.66,13328.06,339630],["2016-10-12",13328.06,13698.28,13328.06,13457.64,86760],["2016-10-13",13457.64,13457.64,13142.95,13291.04,111830],["2016-10-14",13291.04,13772.33,13291.04,13624.24,298930],["2016-10-17",13772.33,14142.55,13698.28,14068.51,302370],["2016-10-18",14068.51,14068.51,13698.28,13883.4,286250],["2016-10-19",14031.49,14031.49,13864.88,13883.4,157250],["2016-10-20",14031.49,14031.49,13698.28,13883.4,169240],["2016-10-21",13809.35,13957.44,13698.28,13698.28,105100],["2016-10-24",13698.28,13809.35,13328.06,13328.06,53030],["2016-10-25",13328.06,13624.24,13216.99,13550.19,134330],["2016-10-26",13328.06,13605.73,13291.04,13328.06,101190],["2016-10-27",13513.17,13513.17,13346.57,13402.11,29210],["2016-10-28",13513.17,13661.26,13328.06,13439.13,98860],["2016-10-31",13439.13,14068.51,13439.13,13994.46,254710],["2016-11-01",13994.46,14031.49,13827.86,13994.46,150920],["2016-11-02",13994.46,14290.64,13698.28,13698.28,369730],["2016-11-03",13698.28,13809.35,13365.08,13587.22,142690],["2016-11-04",13698.28,13698.28,13365.08,13439.13,50550],["2016-11-07",13402.11,13605.73,13402.11,13476.15,86820],["2016-11-08",13642.75,13809.35,13476.15,13624.24,114370],["2016-11-09",13624.24,13698.28,12680.17,13291.04,250610],["2016-11-10",13291.04,13735.31,13291.04,13735.31,146340],["2016-11-11",13735.31,13735.31,13328.06,13365.08,171560],["2016-11-14",13365.08,13513.17,13105.93,13142.95,304740],["2016-11-15",13291.04,13291.04,13031.88,13031.88,108730],["2016-11-16",13031.88,13142.95,12994.86,13031.88,76720],["2016-11-17",12957.84,13105.93,12920.81,12920.81,79010],["2016-11-18",12957.84,13254.02,12957.84,13105.93,63440],["2016-11-21",13216.99,13216.99,12957.84,13142.95,59050],["2016-11-22",12957.84,13105.93,12957.84,12976.35,77300],["2016-11-23",13105.93,13105.93,12865.28,12865.28,60070],["2016-11-24",13031.88,13031.88,12587.61,12661.66,112880],["2016-11-25",12698.68,12957.84,12587.61,12772.72,215050],["2016-11-28",12735.7,13013.37,12513.57,12661.66,129840],["2016-11-29",12772.72,12772.72,12513.57,12550.59,50750],["2016-11-30",12550.59,12735.7,12439.52,12661.66,71510],["2016-12-01",12809.75,12883.79,12587.61,12661.66,61660],["2016-12-02",12809.75,12809.75,12550.59,12587.61,47000],["2016-12-05",12587.61,12772.72,12476.55,12587.61,84150],["2016-12-06",12587.61,12661.66,12421.01,12624.63,199670],["2016-12-07",12624.63,12624.63,12513.57,12624.63,32090],["2016-12-08",12624.63,12624.63,12402.5,12476.55,31630],["2016-12-09",12476.55,12550.59,12439.52,12495.06,99440],["2016-12-12",12254.41,12550.59,12069.3,12069.3,141300],["2016-12-13",12217.39,12217.39,11810.14,11958.23,92420],["2016-12-14",11625.03,12180.37,11625.03,12069.3,39940],["2016-12-15",12180.37,12346.97,11995.25,12291.43,61950],["2016-12-16",12291.43,12439.52,12217.39,12217.39,37870],["2016-12-19",12217.39,12661.66,12106.32,12513.57,118230],["2016-12-20",12513.57,12846.77,12513.57,12513.57,67760],["2016-12-21",12587.61,12587.61,12513.57,12513.57,134120],["2016-12-22",12365.48,12513.57,12328.46,12513.57,66850],["2016-12-23",12513.57,12513.57,11921.21,12513.57,56660],["2016-12-26",12587.61,12587.61,12254.41,12254.41,22090],["2016-12-27",12402.5,12587.61,12254.41,12587.61,66820],["2016-12-28",12587.61,12643.15,12402.5,12513.57,27510],["2016-12-29",12587.61,12587.61,12254.41,12254.41,46160],["2016-12-30",12402.5,12402.5,12180.37,12180.37,65870],["2017-01-03",12032.28,12180.37,12032.28,12069.3,50610],["2017-01-04",12087.81,12143.34,11662.05,11773.12,208290],["2017-01-05",11476.94,11847.16,11476.94,11699.08,130830],["2017-01-06",11810.14,12106.32,11662.05,11736.1,215330],["2017-01-09",11847.16,11884.19,11736.1,11754.61,21480],["2017-01-10",11754.61,11791.63,11680.56,11680.56,48900],["2017-01-11",11736.1,12180.37,11662.05,12180.37,238190],["2017-01-12",12291.43,12550.59,12180.37,12439.52,212100],["2017-01-13",12439.52,12513.57,12291.43,12439.52,93220],["2017-01-16",12439.52,12458.03,12180.37,12180.37,67450],["2017-01-17",12032.28,12217.39,11902.7,12180.37,212610],["2017-01-18",11921.21,12217.39,11921.21,12143.34,169090],["2017-01-19",12143.34,12143.34,11736.1,11736.1,168100],["2017-01-20",12087.81,12550.59,11810.14,12550.59,335660],["2017-01-23",12698.68,12957.84,12254.41,12291.43,172670],["2017-01-24",12291.43,12772.72,12217.39,12698.68,90700],["2017-01-25",12846.77,12846.77,12587.61,12624.63,38970],["2017-02-02",12772.72,12772.72,12458.03,12476.55,23280],["2017-02-03",12550.59,12550.59,12106.32,12402.5,168110],["2017-02-06",12439.52,12439.52,12106.32,12106.32,282110],["2017-02-07",12106.32,12217.39,12032.28,12217.39,163560],["2017-02-08",12217.39,12217.39,12032.28,12180.37,162210],["2017-02-09",12217.39,12661.66,12032.28,12254.41,643530],["2017-02-10",12550.59,12698.68,12439.52,12661.66,269700],["2017-02-13",12809.75,13031.88,12772.72,13031.88,272680],["2017-02-14",12994.86,13142.95,12846.77,13031.88,439560],["2017-02-15",13105.93,13698.28,13105.93,13513.17,387790],["2017-02-16",13661.26,13661.26,12957.84,12957.84,334180],["2017-02-17",13068.9,13365.08,13031.88,13309.55,252950],["2017-02-20",13328.06,13328.06,13142.95,13291.04,131700],["2017-02-21",13216.99,13402.11,13142.95,13142.95,160180],["2017-02-22",13142.95,13291.04,12809.75,12809.75,187660],["2017-02-23",12846.77,13179.97,12698.68,12883.79,104990],["2017-02-24",12957.84,13031.88,12846.77,12846.77,228720],["2017-02-27",12846.77,12957.84,12698.68,12957.84,106480],["2017-02-28",12957.84,12957.84,12217.39,12439.52,137830],["2017-03-01",12439.52,12439.52,12106.32,12346.97,156020],["2017-03-02",12346.97,12402.5,12124.83,12143.34,109720],["2017-03-03",12143.34,12328.46,12013.77,12143.34,92910],["2017-03-06",12217.39,12661.66,12217.39,12624.63,276430],["2017-03-07",12624.63,12772.72,12402.5,12513.57,100580],["2017-03-08",12402.5,12661.66,12402.5,12532.08,114940],["2017-03-09",12587.61,12957.84,12550.59,12735.7,190380],["2017-03-10",12883.79,12883.79,12569.1,12587.61,70830],["2017-03-13",12587.61,12587.61,12402.5,12476.55,103850],["2017-03-14",12626.87,12702.03,12514.13,12608.08,105940],["2017-03-15",12589.29,12608.08,12476.55,12514.13,102110],["2017-03-16",12551.71,12720.82,12551.71,12664.45,108320],["2017-03-17",12702.03,12965.08,12702.03,12965.08,143130],["2017-03-20",13115.4,13754.26,13115.4,13547.57,717040],["2017-03-21",13716.68,13791.84,13472.41,13754.26,331510],["2017-03-22",13566.36,14130.06,13566.36,13904.58,478040],["2017-03-23",13904.58,14205.22,13641.52,14167.64,444950],["2017-03-24",14167.64,14167.64,13829.42,13904.58,146710],["2017-03-27",14054.9,14054.9,13641.52,13829.42,144450],["2017-03-28",13340.88,13716.68,13340.88,13528.78,135890],["2017-03-29",13716.68,13829.42,13528.78,13716.68,104530],["2017-03-30",13716.68,13716.68,13509.99,13679.1,109540],["2017-03-31",13566.36,13679.1,13491.2,13641.52,88470],["2017-04-03",13566.36,14242.8,13566.36,14054.9,525340],["2017-04-04",14167.64,14468.28,14054.9,14355.54,528900],["2017-04-05",14468.28,14468.28,14130.06,14317.96,149800],["2017-04-07",14299.17,14299.17,13904.58,13904.58,296320],["2017-04-10",13791.84,14017.32,13491.2,13528.78,227160],["2017-04-11",13679.1,13829.42,13528.78,13679.1,123300],["2017-04-12",13679.1,13791.84,13528.78,13547.57,143030],["2017-04-13",13378.46,13697.89,13378.46,13491.2,81960],["2017-04-14",13528.78,13679.1,12965.08,13228.14,214040],["2017-04-17",13002.66,13641.52,13002.66,13416.04,172290],["2017-04-18",13340.88,13566.36,13322.09,13566.36,65430],["2017-04-19",13603.94,13641.52,13491.2,13641.52,40870],["2017-04-20",13528.78,13641.52,13416.04,13603.94,129530],["2017-04-21",13528.78,13641.52,13491.2,13528.78,46970],["2017-04-24",13528.78,13641.52,13472.41,13641.52,95970],["2017-04-25",13566.36,13641.52,13453.62,13566.36,53260],["2017-04-26",13603.94,14280.38,13566.36,14092.48,414520],["2017-04-27",14205.22,14543.44,14092.48,14543.44,490000],["2017-04-28",14468.28,14618.6,14280.38,14280.38,169900],["2017-05-03",14280.38,14280.38,13904.58,14261.59,101350],["2017-05-04",14430.7,14505.86,14092.48,14317.96,347510],["2017-05-05",14768.92,14768.92,14393.12,14468.28,210660],["2017-05-08",14656.18,15313.83,14505.86,15219.88,516830],["2017-05-09",15257.46,15295.04,14994.4,14994.4,106210],["2017-05-10",15163.51,15783.58,15144.72,15595.68,380170],["2017-05-11",15670.84,16159.38,15332.62,15351.41,304788],["2017-05-12",15407.78,15933.9,15219.88,15595.68,235210],["2017-05-15",15783.58,15783.58,15332.62,15595.68,99800],["2017-05-16",15407.78,15783.58,15407.78,15708.42,104220],["2017-05-17",15595.68,15670.84,15370.2,15633.26,139540],["2017-05-18",15295.04,15595.68,15295.04,15501.73,133390],["2017-05-19",15407.78,15482.94,14844.08,15482.94,204380],["2017-05-22",15482.94,15558.1,15295.04,15558.1,145120],["2017-05-23",15558.1,15933.9,15370.2,15783.58,198350],["2017-05-24",16159.38,16159.38,15933.9,16046.64,150740],["2017-05-25",16084.22,16441.23,16084.22,16272.12,263100],["2017-05-26",16535.18,16535.18,15971.48,16046.64,199040],["2017-05-29",15821.16,16046.64,15708.42,15783.58,217300],["2017-05-30",15783.58,16723.08,15708.42,16234.54,362830],["2017-05-31",16384.86,16835.82,16234.54,16647.92,238250],["2017-06-01",16873.4,16873.4,16347.28,16535.18,66390],["2017-06-02",16196.96,16460.02,16196.96,16422.44,140030],["2017-06-05",16347.28,16986.14,16347.28,16798.24,185330],["2017-06-06",17061.3,17061.3,16666.71,16723.08,93470],["2017-06-07",16835.82,16873.4,16647.92,16760.66,118290],["2017-06-08",16760.66,17211.62,16535.18,17098.88,247140],["2017-06-09",17249.2,17568.63,17136.46,17474.68,214200],["2017-06-12",17474.68,18038.38,17286.78,17925.64,246070],["2017-06-13",18075.96,18188.7,17700.16,17888.06,111060],["2017-06-14",17662.58,18789.98,17662.58,18752.4,263620],["2017-06-15",18714.82,18714.82,18000.8,18188.7,238750],["2017-06-16",18188.7,18714.82,18188.7,18545.71,243880],["2017-06-19",18545.71,18977.88,17925.64,18902.72,236820],["2017-06-20",18902.72,19616.74,18865.14,19541.58,295510],["2017-06-21",19917.38,19917.38,19391.26,19917.38,124280],["2017-06-22",19616.74,20481.08,19616.74,20405.92,237900],["2017-06-23",20481.08,21833.95,20481.08,21570.89,477480],["2017-06-26",21420.57,22172.17,21420.57,21420.57,204880],["2017-06-27",21796.37,21796.37,20518.66,20668.98,489300],["2017-06-28",20668.98,20668.98,19917.38,20105.28,272510],["2017-06-29",19992.54,20856.88,19165.78,20819.3,383700],["2017-06-30",20668.98,21044.78,20293.18,20368.34,114470],["2017-07-03",19954.96,20368.34,19804.64,19917.38,123320],["2017-07-04",20105.28,20105.28,19353.68,19579.16,293460],["2017-07-05",19541.58,19842.22,19391.26,19842.22,191240],["2017-07-06",20293.18,20293.18,19917.38,19954.96,161370],["2017-07-07",20105.28,20668.98,20067.7,20105.28,249290],["2017-07-10",20142.86,20142.86,19466.42,19804.64,245430],["2017-07-11",19353.68,19917.38,19353.68,19879.8,216170],["2017-07-12",20218.02,20593.82,19917.38,20255.6,321890],["2017-07-13",20293.18,20631.4,20293.18,20481.08,303080],["2017-07-14",20593.82,20668.98,19729.48,20293.18,314480],["2017-07-17",20293.18,20293.18,19165.78,19165.78,207010],["2017-07-18",18977.88,19729.48,18263.86,18376.6,401130],["2017-07-19",18151.12,19541.58,18151.12,19240.94,116710],["2017-07-20",18789.98,19504.0,18714.82,19240.94,107930],["2017-07-21",19353.68,19729.48,18940.3,19240.94,138210],["2017-07-24",18602.08,19165.78,18602.08,18940.3,203160],["2017-07-25",19278.52,19278.52,18940.3,19090.62,69540],["2017-07-26",19090.62,19729.48,19053.04,19729.48,261930],["2017-07-27",20105.28,20255.6,19729.48,19842.22,133220],["2017-07-28",20067.7,20067.7,19541.58,19729.48,70730],["2017-07-31",19954.96,19954.96,19015.46,19579.16,80440],["2017-08-01",19579.16,19579.16,19053.04,19466.42,137340],["2017-08-02",19353.68,19691.9,19090.62,19466.42,112460],["2017-08-03",19053.04,19504.0,19053.04,19428.84,123850],["2017-08-04",19165.78,19466.42,19128.2,19278.52,159410],["2017-08-07",19353.68,19504.0,19203.36,19353.68,153760],["2017-08-08",19203.36,19316.1,18940.3,18977.88,126100],["2017-08-09",18977.88,19128.2,18226.28,18263.86,126490],["2017-08-10",18226.28,18977.88,18226.28,18789.98,116120],["2017-08-11",18602.08,18940.3,18602.08,18789.98,76640],["2017-08-14",18414.18,18940.3,18414.18,18451.76,58630],["2017-08-15",18451.76,18865.14,18414.18,18451.76,72990],["2017-08-16",18451.76,18752.4,18451.76,18714.82,105550],["2017-08-17",18714.82,18789.98,18038.38,18075.96,130780],["2017-08-18",18188.7,18414.18,18113.54,18226.28,148840],["2017-08-21",18414.18,18414.18,18000.8,18000.8,139620],["2017-08-22",18263.86,18263.86,17625.0,17963.22,119710],["2017-08-23",17963.22,18000.8,17474.68,17888.06,105130],["2017-08-24",17662.58,17888.06,17098.88,17286.78,138340],["2017-08-25",18489.34,18489.34,17286.78,17812.9,114750],["2017-08-28",17812.9,17812.9,17474.68,17775.32,128860],["2017-08-29",17399.52,17700.16,17399.52,17493.47,127170],["2017-08-30",17718.95,17850.48,17474.68,17512.26,143880],["2017-08-31",17737.74,17737.74,17474.68,17512.26,132010],["2017-09-01",17399.52,17700.16,17399.52,17662.58,110130],["2017-09-05",17662.58,18188.7,17662.58,18188.7,165540],["2017-09-06",18414.18,18526.92,18188.7,18320.23,151490],["2017-09-07",18376.6,19090.62,18376.6,18940.3,159780],["2017-09-08",19203.36,19353.68,19128.2,19278.52,143720],["2017-09-11",19466.42,19466.42,18752.4,18789.98,163850],["2017-09-12",18940.3,19240.94,18714.82,18789.98,135260],["2017-09-13",18789.98,19240.94,18789.98,18977.88,146960],["2017-09-14",19165.78,20293.18,19015.46,20293.18,444280],["2017-09-15",19992.54,20668.98,19917.38,20105.28,154840],["2017-09-18",19917.38,20105.28,19616.74,19992.54,139580],["2017-09-19",19691.9,19992.54,19391.26,19504.0,175930],["2017-09-20",19541.58,20481.08,19504.0,20481.08,311720],["2017-09-21",20830.85,20908.57,20209.03,20481.08,132410],["2017-09-22",20247.89,20403.35,20014.71,20014.71,195960],["2017-09-25",19936.99,20675.39,19626.08,20675.39,274310],["2017-09-26",20675.39,20675.39,20131.3,20209.03,133960],["2017-09-27",20519.94,20519.94,20092.44,20403.35,143290],["2017-09-28",20597.67,20986.3,20403.35,20791.98,399280],["2017-09-29",20986.3,21064.03,20519.94,20753.12,127440],["2017-10-02",20986.3,20986.3,20597.67,20597.67,137170],["2017-10-03",20597.67,20597.67,20364.49,20597.67,122600],["2017-10-04",20636.53,20636.53,20403.35,20597.67,118040],["2017-10-05",20325.62,20714.26,20325.62,20481.08,117620],["2017-10-06",20481.08,20791.98,20403.35,20442.21,112120],["2017-10-09",20442.21,20830.85,20442.21,20675.39,142040],["2017-10-10",20675.39,20986.3,20442.21,20675.39,119120],["2017-10-11",20791.98,20791.98,20403.35,20597.67,193560],["2017-10-12",20597.67,21180.62,20364.49,21180.62,262640],["2017-10-13",21064.03,21919.03,21064.03,21919.03,207000],["2017-10-16",21763.57,22152.21,21646.98,21763.57,109000],["2017-10-17",21763.57,21957.89,21646.98,21763.57,47090],["2017-10-18",21724.71,21763.57,20791.98,20791.98,136220],["2017-10-19",20519.94,21102.89,20131.3,21102.89,124630],["2017-10-20",20986.3,20986.3,20442.21,20442.21,47630],["2017-10-23",20286.76,20869.71,19742.67,19820.4,81010],["2017-10-24",19431.76,19820.4,19237.44,19820.4,34960],["2017-10-25",19820.4,19820.4,19043.13,19043.13,75370],["2017-10-26",18809.94,19315.17,18809.94,18848.81,56550],["2017-10-27",18809.94,19354.03,18809.94,19198.58,17090],["2017-10-30",19198.58,19198.58,18848.81,19043.13,12800],["2017-10-31",19431.76,19431.76,18654.49,18887.67,40620],["2017-11-01",19198.58,19198.58,18771.08,19043.13,44650],["2017-11-02",18848.81,19198.58,18265.86,18809.94,23770],["2017-11-03",18460.17,18965.4,18460.17,18926.53,18280],["2017-11-06",19431.76,19431.76,18732.22,19043.13,26280],["2017-11-07",19218.01,19820.4,18848.81,19431.76,44580],["2017-11-08",19431.76,19431.76,19120.85,19392.9,46170],["2017-11-09",19120.85,19354.03,18926.53,19043.13,36670],["2017-11-10",19043.13,19120.85,19004.26,19081.99,16980],["2017-11-13",18848.81,19043.13,18654.49,18654.49,43590],["2017-11-14",18654.49,19626.08,18654.49,19392.9,93580],["2017-11-15",19431.76,19431.76,19004.26,19392.9,19170],["2017-11-16",19237.44,19548.35,19237.44,19431.76,35780],["2017-11-17",19668.25,19668.25,19195.27,19274.1,110880],["2017-11-20",19510.59,19510.59,19116.44,19510.59,23130],["2017-11-21",19313.51,19510.59,19195.27,19510.59,45570],["2017-11-22",19313.51,19313.51,19234.68,19313.51,44960],["2017-11-23",19313.51,19510.59,19077.02,19116.44,63110],["2017-11-24",18998.19,19707.67,18722.28,19116.44,119360],["2017-11-27",19116.44,19313.51,18761.7,19274.1,28850],["2017-11-28",19471.18,19471.18,19195.27,19274.1,18590],["2017-11-29",19274.1,19392.35,19155.85,19392.35,56490],["2017-11-30",19707.67,20495.97,19550.01,20101.82,347960],["2017-12-01",20417.14,20693.05,20220.07,20417.14,284220],["2017-12-04",20811.3,21244.87,20574.81,20771.88,181390],["2017-12-05",20890.13,21047.79,20101.82,20495.97,86510],["2017-12-06",20022.99,20220.07,19668.25,19707.67,170580],["2017-12-07",19707.67,20298.9,19313.51,19589.42,81300],["2017-12-08",20141.24,20141.24,19510.59,20022.99,27850],["2017-12-11",19510.59,20022.99,19313.51,19313.51,46040],["2017-12-12",19313.51,20101.82,18722.28,19313.51,94290],["2017-12-13",19904.74,19904.74,18958.78,19510.59,8990],["2017-12-14",19155.85,19510.59,19037.61,19313.51,44960],["2017-12-15",19313.51,19707.67,19116.44,19707.67,39640],["2017-12-18",19313.51,19747.08,19274.1,19707.67,68860],["2017-12-19",19825.91,19825.91,19313.51,19510.59,49520],["2017-12-20",19313.51,19668.25,18919.36,18919.36,75770],["2017-12-21",19037.61,19510.59,19037.61,19313.51,33730],["2017-12-22",19628.84,19628.84,19077.02,19234.68,42640],["2017-12-25",19116.44,19116.44,18722.28,18722.28,90570],["2017-12-26",18722.28,18899.65,18604.04,18604.04,81750],["2017-12-27",18525.21,18761.7,18170.47,18209.89,127370],["2017-12-28",18131.05,18840.53,18131.05,18840.53,83110],["2017-12-29",19234.68,19234.68,18525.21,19136.15,165230],["2018-01-02",19136.15,19136.15,18919.36,19116.44,59500],["2018-01-03",18761.7,19116.44,18525.21,18919.36,73000],["2018-01-04",18682.87,19077.02,18604.04,19077.02,113390],["2018-01-05",19116.44,19116.44,18998.19,19116.44,47910],["2018-01-08",19313.51,19313.51,18879.95,19037.61,65610],["2018-01-09",19037.61,19037.61,18761.7,18919.36,111990],["2018-01-10",18801.12,19668.25,18761.7,19550.01,172990],["2018-01-11",19550.01,19628.84,18840.53,19510.59,58830],["2018-01-12",19077.02,19510.59,19077.02,19471.18,19740],["2018-01-15",19116.44,19313.51,19077.02,19116.44,15770],["2018-01-16",18919.36,18919.36,18722.28,18722.28,145610],["2018-01-17",19116.44,19234.68,18722.28,18919.36,51580],["2018-01-18",18722.28,18919.36,18722.28,18919.36,21030],["2018-01-19",18919.36,18998.19,18722.28,18998.19,33470],["2018-01-22",19077.02,19077.02,18801.12,18840.53,7210],["2018-01-25",18525.21,18525.21,18091.64,18131.05,79080],["2018-01-26",18170.47,18328.13,17973.39,18131.05,18480],["2018-01-29",17815.73,17815.73,16869.76,16869.76,94300],["2018-01-30",16869.76,17342.75,16869.76,17106.26,14040],["2018-01-31",17736.9,17736.9,17106.26,17342.75,15930],["2018-02-01",17145.67,17736.9,16633.27,16948.59,16950],["2018-02-02",16751.52,16790.93,15923.8,15963.21,114050],["2018-02-05",15963.21,15963.21,14859.58,14859.58,129630],["2018-02-06",13834.78,14189.52,13834.78,14189.52,290200],["2018-02-07",14938.41,15056.66,14623.09,15056.66,48830],["2018-02-08",15174.9,16101.16,15174.9,16101.16,51290],["2018-02-09",15963.21,16140.58,15766.13,16081.46,19510],["2018-02-12",16515.03,16515.03,15766.13,15766.13,12740],["2018-02-13",15766.13,16278.53,15766.13,16278.53,10620],["2018-02-21",16317.95,16751.52,16317.95,16751.52,10390],["2018-02-22",16751.52,16948.59,16751.52,16751.52,17330],["2018-02-23",16751.52,16909.18,16160.29,16357.36,45620],["2018-02-26",16357.36,16396.78,15963.21,16278.53,22860],["2018-02-27",16278.53,16278.53,15766.13,15963.21,25920],["2018-02-28",16160.29,16317.95,15766.13,15766.13,7610],["2018-03-01",16436.2,16436.2,15371.98,15766.13,63150],["2018-03-02",15766.13,15766.13,15450.81,15766.13,19890],["2018-03-05",15766.13,15766.13,15411.4,15608.47,38210],["2018-03-06",15726.72,15726.72,15411.4,15569.06,43710],["2018-03-07",15411.4,16278.53,15411.4,16160.29,474070],["2018-03-08",16239.12,16357.36,16160.29,16357.36,447400],["2018-03-09",16948.59,17421.58,16475.61,17421.58,77000],["2018-03-12",18131.05,18328.13,17460.99,17855.15,23280],["2018-03-13",17855.15,18525.21,17658.07,18525.21,71160],["2018-03-14",18525.21,19077.02,18525.21,18525.21,22400],["2018-03-15",17618.66,18643.45,17618.66,18525.21,390990],["2018-03-16",18328.13,18682.87,17815.73,18131.05,372580],["2018-03-19",18328.13,18328.13,17736.9,18249.3,37190],["2018-03-20",17460.99,18209.89,17460.99,18170.47,22030],["2018-03-21",17776.32,18288.72,17776.32,18170.47,73870],["2018-03-22",17776.32,18111.35,17776.32,18111.35,56380],["2018-03-23",18919.36,18919.36,18012.81,18525.21,142780],["2018-03-26",18741.99,18741.99,18190.18,18525.21,44470],["2018-03-27",18525.21,18722.28,18505.5,18722.28,47990],["2018-03-28",18722.28,18879.95,18328.13,18682.87,39060],["2018-03-29",18702.58,18722.28,18367.55,18525.21,40080],["2018-03-30",18150.76,18485.79,18131.05,18131.05,6780],["2018-04-02",18485.79,18485.79,18071.93,18328.13,9070],["2018-04-03",18446.38,18446.38,18131.05,18131.05,31970],["2018-04-04",18131.05,18406.96,18131.05,18288.72,3110],["2018-04-05",18249.3,18446.38,17855.15,17855.15,82110],["2018-04-06",17736.9,18288.72,17736.9,17933.98,13170],["2018-04-09",17973.39,17973.39,17697.49,17697.49,28000],["2018-04-10",18505.5,18525.21,17382.16,17736.9,27700],["2018-04-11",17933.98,17933.98,16515.03,16515.03,20290],["2018-04-12",17539.82,17539.82,17421.58,17520.12,12100],["2018-04-13",17382.16,18091.64,17342.75,17539.82,22820],["2018-04-16",17539.82,17933.98,17342.75,17539.82,15360],["2018-04-17",17342.75,17382.16,16948.59,17342.75,16980],["2018-04-18",16948.59,17342.75,16948.59,17342.75,7540],["2018-04-19",16278.53,17303.33,16278.53,17303.33,3780],["2018-04-20",17342.75,17500.41,17303.33,17421.58,11270],["2018-04-23",17736.9,17736.9,16948.59,16948.59,25390],["2018-04-24",15884.38,17736.9,15884.38,16160.29,31610],["2018-04-26",16160.29,16515.03,16160.29,16160.29,11130],["2018-04-27",16160.29,16199.7,16120.87,16160.29,12070],["2018-05-02",16515.03,16515.03,15687.3,15746.43,23150],["2018-05-03",15746.43,15746.43,15135.49,15569.06,44170],["2018-05-04",16475.61,16475.61,15490.23,16101.16,616120],["2018-05-07",16278.53,16278.53,15569.06,16239.12,42780],["2018-05-08",15963.21,16357.36,15963.21,16357.36,14130],["2018-05-09",16160.29,16554.44,16160.29,16554.44,30900],["2018-05-10",16554.44,16554.44,15766.13,15766.13,16760],["2018-05-11",15766.13,15766.13,15588.77,15766.13,3780],["2018-05-14",15766.13,16317.95,15569.06,16317.95,2810],["2018-05-15",16317.95,16317.95,16160.29,16317.95,1450],["2018-05-16",16317.95,16317.95,15766.13,15766.13,4980],["2018-05-17",15628.18,15963.21,15608.47,15963.21,2590],["2018-05-18",16101.16,16101.16,16101.16,16101.16,143570],["2018-05-21",16101.16,16160.29,15707.01,16160.29,850],["2018-05-22",15766.13,15766.13,15371.98,15371.98,6950],["2018-05-23",15726.72,15805.55,15371.98,15805.55,37650],["2018-05-24",15805.55,15963.21,15805.55,15805.55,8020],["2018-05-25",16101.16,16120.87,15371.98,15371.98,5590],["2018-05-28",15785.84,15785.84,14347.18,15726.72,38280],["2018-05-29",15569.06,15726.72,15569.06,15687.3,36960],["2018-05-30",15687.3,15726.72,15490.23,15726.72,91610],["2018-05-31",15450.81,16160.29,15450.81,15963.21,3400],["2018-06-01",15766.13,15844.97,15450.81,15844.97,10650],["2018-06-04",15923.8,15923.8,15608.47,15923.8,3500],["2018-06-05",16140.58,16751.52,15923.8,16751.52,17530],["2018-06-06",17145.67,17263.92,16790.93,17224.5,6940],["2018-06-07",16948.59,17303.33,16869.76,17106.26,1570],["2018-06-08",16948.59,16948.59,16554.44,16751.52,16310],["2018-06-11",16554.44,17539.82,16554.44,17539.82,33110],["2018-06-12",17618.66,17618.66,17027.43,17342.75,8030],["2018-06-13",17342.75,17362.46,16988.01,17362.46,6110],["2018-06-14",17027.43,17027.43,16790.93,16790.93,16090],["2018-06-15",16790.93,16889.47,16672.69,16889.47,10180],["2018-06-18",16909.18,17066.84,16889.47,17066.84,26050],["2018-06-19",17066.84,17066.84,16357.36,16554.44,14930],["2018-06-20",16436.2,16928.89,16357.36,16928.89,9000],["2018-06-21",16928.89,16928.89,16554.44,16928.89,8290],["2018-06-22",16928.89,16928.89,16672.69,16928.89,28720],["2018-06-25",17373.83,17373.83,16526.32,16950.07,122920],["2018-06-26",16738.2,17161.95,16738.2,17161.95,3940],["2018-06-27",17161.95,17797.58,16801.76,17373.83,84340],["2018-06-28",16950.07,17352.64,16822.95,16886.51,26860],["2018-06-29",17797.58,17797.58,16950.07,17670.45,12010],["2018-07-02",17712.83,17712.83,16907.7,17416.2,8300],["2018-07-03",16886.51,16886.51,16611.07,16653.45,8410],["2018-07-04",16653.45,16907.7,16653.45,16907.7,1450],["2018-07-05",17119.58,17119.58,16144.95,16314.45,84800],["2018-07-06",16314.45,16526.32,16314.45,16314.45,15150],["2018-07-09",16526.32,16526.32,16102.57,16441.57,128900],["2018-07-10",16441.57,16526.32,16123.76,16314.45,8060],["2018-07-11",16102.57,16314.45,15933.07,16314.45,4390],["2018-07-12",16314.45,16314.45,15805.94,16314.45,2290],["2018-07-13",16229.7,16441.57,16229.7,16441.57,3080],["2018-07-16",16420.38,16441.57,16102.57,16441.57,22340],["2018-07-17",16526.32,16695.82,16526.32,16695.82,3720],["2018-07-18",16928.89,17077.2,16907.7,17077.2,8980],["2018-07-19",17289.08,17289.08,17077.2,17267.89,12010],["2018-07-20",16611.07,17140.76,16611.07,16950.07,7300],["2018-07-23",16568.7,16950.07,16526.32,16928.89,10860],["2018-07-24",16928.89,16928.89,16547.51,16568.7,8360],["2018-07-25",16611.07,16822.95,16568.7,16780.57,26680],["2018-07-26",16907.7,16907.7,16780.57,16822.95,880],["2018-07-27",16738.2,16738.2,16547.51,16695.82,11170],["2018-07-30",16695.82,16822.95,16568.7,16695.82,17470],["2018-07-31",16695.82,16695.82,16526.32,16611.07,25800],["2018-08-01",16526.32,16526.32,16483.95,16483.95,25410],["2018-08-02",16526.32,16526.32,16314.45,16314.45,2830],["2018-08-03",16102.57,16738.2,16102.57,16738.2,2670],["2018-08-06",16738.2,16738.2,16187.32,16187.32,8360],["2018-08-07",16335.63,16611.07,16102.57,16611.07,19240],["2018-08-08",16611.07,16738.2,16229.7,16250.88,20140],["2018-08-09",16314.45,16526.32,16229.7,16526.32,19710],["2018-08-10",16144.95,16505.14,16102.57,16483.95,26660],["2018-08-13",16526.32,16526.32,16335.63,16526.32,33850],["2018-08-14",16272.07,16526.32,16250.88,16526.32,27350],["2018-08-15",16399.2,16399.2,16335.63,16356.82,2750],["2018-08-16",16335.63,16399.2,16187.32,16399.2,34530],["2018-08-17",16144.95,16399.2,16144.95,16229.7,13670],["2018-08-20",16378.01,16441.57,16144.95,16166.13,35460],["2018-08-21",16293.26,16441.57,16293.26,16441.57,45640],["2018-08-22",16356.82,16526.32,16335.63,16526.32,62760],["2018-08-23",16483.95,16611.07,16420.38,16611.07,65750],["2018-08-24",16738.2,17034.82,16674.64,17034.82,24760],["2018-08-27",16653.45,16759.39,16653.45,16759.39,3530],["2018-08-28",16780.57,17034.82,16738.2,16950.07,22970],["2018-08-29",16865.32,17034.82,16822.95,17034.82,30380],["2018-08-30",16780.57,16907.7,16738.2,16907.7,1070],["2018-08-31",16950.07,17034.82,16759.39,17034.82,9050],["2018-09-04",17119.58,17119.58,16822.95,16950.07,9010],["2018-09-05",16950.07,16950.07,16822.95,16822.95,10560],["2018-09-06",16738.2,16886.51,16653.45,16653.45,19910],["2018-09-07",16759.39,17818.77,16738.2,17500.95,45760],["2018-09-10",17373.83,17734.02,16950.07,17034.82,47210],["2018-09-11",17585.7,17585.7,17034.82,17373.83,31600],["2018-09-12",17373.83,17755.2,17373.83,17628.08,36950],["2018-09-13",17204.33,17776.39,17204.33,17755.2,33060],["2018-09-14",17458.58,18009.45,17373.83,17628.08,52140],["2018-09-17",17712.83,18645.08,17628.08,18645.08,111160],["2018-09-18",18645.08,18772.21,18433.21,18729.83,22920],["2018-09-19",18623.89,18729.83,18221.33,18242.52,69360],["2018-09-20",18221.33,18560.33,18136.58,18560.33,61250],["2018-09-21",18221.33,18729.83,18221.33,18687.46,20480],["2018-09-24",18645.08,18645.08,18454.39,18475.58,19350],["2018-09-25",18602.71,18687.46,18475.58,18475.58,28430],["2018-09-26",18475.58,18793.4,18475.58,18517.96,32280],["2018-09-27",18517.96,18856.96,18517.96,18856.96,33050],["2018-09-28",18856.96,18984.08,18645.08,18856.96,16620],["2018-10-01",18772.21,19153.58,18729.83,19153.58,24410],["2018-10-02",19153.58,20128.21,19153.58,19916.34,50060],["2018-10-03",20318.9,20318.9,19916.34,20212.96,22170],["2018-10-04",20212.96,20212.96,19704.46,19704.46,10670],["2018-10-05",19513.77,19746.84,19492.59,19492.59,22320],["2018-10-08",19708.21,20010.09,19535.71,19837.59,13800],["2018-10-09",19837.59,19923.84,19837.59,19923.84,1630],["2018-10-10",20010.09,20010.09,19751.34,19837.59,5220],["2018-10-11",19406.34,19449.46,18543.83,19190.71,18640],["2018-10-12",18155.7,19751.34,18155.7,19233.83,11370],["2018-10-15",19233.83,19406.34,18543.83,19061.33,11020],["2018-10-16",19061.33,20268.84,19061.33,19406.34,11880],["2018-10-17",20053.21,20053.21,20053.21,20053.21,10],["2018-10-18",19406.34,19794.46,19406.34,19406.34,3020],["2018-10-19",18975.08,19751.34,18975.08,19751.34,6970],["2018-10-22",20398.21,20398.21,19233.83,19233.83,16050],["2018-10-23",19190.71,19406.34,18781.02,19320.08,5530],["2018-10-24",19233.83,19233.83,18781.02,19104.46,7890],["2018-10-25",19147.58,19147.58,17767.58,18759.46,60210],["2018-10-26",18673.21,18673.21,17767.58,18500.71,3940],["2018-10-29",18155.7,18543.83,18091.02,18328.21,48440],["2018-10-30",18328.21,18630.08,18328.21,18630.08,12840],["2018-10-31",18630.08,18888.83,18630.08,18759.46,4040],["2018-11-01",18931.96,18975.08,18241.96,18975.08,26990],["2018-11-02",18975.08,19190.71,18975.08,19104.46,7920],["2018-11-05",19147.58,19449.46,18630.08,18975.08,15000],["2018-11-06",19018.21,19363.21,18975.08,19276.96,580],["2018-11-07",19233.83,19363.21,18759.46,19190.71,5780],["2018-11-08",18673.21,18673.21,18457.58,18457.58,12960],["2018-11-09",18802.58,18802.58,18500.71,18759.46,3640],["2018-11-12",18759.46,18888.83,18586.96,18759.46,7500],["2018-11-13",18759.46,18931.96,18112.58,18931.96,10010],["2018-11-14",18931.96,18931.96,18198.83,18931.96,5600],["2018-11-15",18328.21,18586.96,18112.58,18112.58,8730],["2018-11-16",18543.83,18543.83,17896.95,18457.58,8890],["2018-11-19",18371.33,18673.21,18285.08,18543.83,56160],["2018-11-20",18112.58,18543.83,18112.58,18328.21,77680],["2018-11-21",18328.21,18543.83,18328.21,18328.21,3920],["2018-11-22",18543.83,18543.83,18134.14,18543.83,8200],["2018-11-23",18285.08,18673.21,18285.08,18673.21,1580],["2018-11-26",18694.77,18737.89,18694.77,18737.89,6410],["2018-11-27",18673.21,18845.71,18673.21,18845.71,370],["2018-11-28",18392.89,18845.71,18392.89,18759.46,380],["2018-11-29",18198.83,18759.46,18198.83,18586.96,800],["2018-11-30",18630.08,18630.08,18630.08,18630.08,600],["2018-12-03",18737.89,18737.89,18543.83,18543.83,1420],["2018-12-04",18479.14,18500.71,18155.7,18414.46,4350],["2018-12-05",18241.96,18241.96,18241.96,18241.96,670],["2018-12-06",18888.83,18888.83,18155.7,18630.08,2550],["2018-12-07",18630.08,18630.08,18112.58,18543.83,11290],["2018-12-10",18500.71,18522.27,18328.21,18522.27,1650],["2018-12-11",18500.71,18500.71,18457.58,18457.58,400],["2018-12-12",18436.02,18543.83,18155.7,18457.58,8940],["2018-12-13",17997.24,18194.53,17493.05,17668.42,81700],["2018-12-14",18413.74,18413.74,17449.21,17756.11,26810],["2018-12-17",18041.08,18041.08,16528.52,17098.47,130640],["2018-12-18",16440.84,17536.89,16440.84,17098.47,4830],["2018-12-19",16046.26,16923.1,16046.26,16879.26,40210],["2018-12-20",16923.1,16923.1,16660.05,16791.58,3710],["2018-12-21",16440.84,16923.1,16221.63,16923.1,13090],["2018-12-24",16660.05,16879.26,16221.63,16835.42,25490],["2018-12-25",16616.21,16835.42,16221.63,16835.42,36350],["2018-12-26",16879.26,17010.79,16879.26,16923.1,5910],["2018-12-27",16440.84,17098.47,16440.84,16923.1,6650],["2018-12-28",17054.63,17054.63,16660.05,16988.87,9140],["2019-01-02",16879.26,17010.79,16703.89,16747.73,4410],["2019-01-03",16966.95,16966.95,16528.52,16747.73,770],["2019-01-04",16660.05,16769.66,16616.21,16660.05,5850],["2019-01-07",16440.84,16923.1,16418.92,16923.1,7000],["2019-01-08",16660.05,16835.42,16638.13,16638.13,1500],["2019-01-09",16660.05,16813.5,16638.13,16747.73,12070],["2019-01-10",16923.1,17010.79,16747.73,17010.79,8260],["2019-01-11",17010.79,17010.79,16879.26,16988.87,530],["2019-01-14",16879.26,16966.95,16835.42,16966.95,8850],["2019-01-15",16791.58,17010.79,16660.05,17010.79,3000],["2019-01-16",17010.79,17010.79,16966.95,17010.79,5100],["2019-01-17",16791.58,16966.95,16747.73,16966.95,1050],["2019-01-18",16879.26,16923.1,16835.42,16835.42,1760],["2019-01-21",16725.81,16791.58,16309.31,16791.58,4200],["2019-01-22",16660.05,16791.58,16440.84,16791.58,7030],["2019-01-23",16791.58,16791.58,16353.15,16484.68,5530],["2019-01-24",16484.68,16484.68,16046.26,16484.68,69810],["2019-01-25",16484.68,16484.68,16002.42,16002.42,13600],["2019-01-28",16002.42,16090.1,15827.05,16090.1,18290],["2019-01-29",16068.18,16068.18,15432.47,15432.47,33250],["2019-01-30",15783.2,16002.42,15695.52,16002.42,2360],["2019-01-31",16221.63,16221.63,16002.42,16002.42,13930],["2019-02-01",16177.78,16177.78,15432.47,16112.02,8440],["2019-02-11",16221.63,16440.84,16046.26,16309.31,10330],["2019-02-12",16221.63,16331.23,16133.94,16331.23,2100],["2019-02-13",15914.73,16353.15,15914.73,16331.23,11540],["2019-02-14",16331.23,16331.23,16133.94,16133.94,16780],["2019-02-15",16440.84,16440.84,16112.02,16112.02,16860],["2019-02-18",16221.63,16221.63,15914.73,15914.73,14330],["2019-02-19",16046.26,16221.63,15914.73,15958.57,4140],["2019-02-20",16177.78,16177.78,15914.73,15914.73,2320],["2019-02-21",15783.2,15892.81,15695.52,15892.81,25790],["2019-02-22",15892.81,15892.81,15695.52,15783.2,21500],["2019-02-25",15892.81,16177.78,15783.2,16177.78,12170],["2019-02-26",16221.63,16221.63,16002.42,16199.71,24840],["2019-02-27",16265.47,16265.47,16090.1,16090.1,3060],["2019-02-28",16221.63,16265.47,16002.42,16024.34,12120],["2019-03-01",16133.94,16221.63,16024.34,16221.63,39940],["2019-03-04",16221.63,16791.58,16177.78,16660.05,51890],["2019-03-05",16791.58,16791.58,16440.84,16440.84,6410],["2019-03-06",16660.05,17493.05,16660.05,17317.68,49670],["2019-03-07",17273.84,17317.68,16923.1,16923.1,6110],["2019-03-08",16923.1,17054.63,16484.68,17054.63,9010],["2019-03-11",17054.63,17054.63,16703.89,16879.26,11070],["2019-03-12",16681.97,17010.79,16681.97,16703.89,10960],["2019-03-13",16703.89,17536.89,16703.89,17098.47,22030],["2019-03-14",17098.47,17317.68,16879.26,17142.31,11260],["2019-03-15",17142.31,17273.84,16813.5,17273.84,2090],["2019-03-18",17098.47,17098.47,16835.42,17010.79,6070],["2019-03-19",17098.47,17098.47,16791.58,16966.95,8130],["2019-03-20",16265.47,17098.47,16265.47,17098.47,28200],["2019-03-21",16681.97,17142.31,16681.97,17054.63,16430],["2019-03-22",16703.89,17054.63,16703.89,16879.26,9060],["2019-03-25",16703.89,17098.47,16703.89,16879.26,9410],["2019-03-26",16835.42,16879.26,16747.73,16879.26,5780],["2019-03-27",16879.26,16879.26,16769.66,16879.26,3050],["2019-03-28",16835.42,16879.26,16835.42,16879.26,1730],["2019-03-29",16879.26,16879.26,16660.05,16879.26,14710],["2019-04-01",16879.26,16879.26,16528.52,16769.66,10550],["2019-04-02",16747.73,17098.47,16660.05,16835.42,5800],["2019-04-03",16660.05,16813.5,16660.05,16813.5,2160],["2019-04-04",16879.26,16879.26,16309.31,16813.5,1130],["2019-04-05",16660.05,16879.26,16660.05,16835.42,2990],["2019-04-08",17076.55,17076.55,16813.5,16835.42,1900],["2019-04-09",16703.89,16835.42,16660.05,16835.42,1750],["2019-04-10",16835.42,16835.42,16616.21,16835.42,50],["2019-04-11",16813.5,16835.42,16506.6,16835.42,1600],["2019-04-12",16221.63,16791.58,16221.63,16660.05,1660],["2019-04-16",16660.05,16660.05,16660.05,16660.05,90],["2019-04-17",16835.42,17010.79,16660.05,16769.66,3340],["2019-04-18",16638.13,16725.81,16353.15,16725.81,2030],["2019-04-19",16835.42,16835.42,16309.31,16660.05,130],["2019-04-22",16879.26,16879.26,16287.39,16572.37,3460],["2019-04-23",16572.37,16572.37,15805.13,16572.37,6920],["2019-04-24",16221.63,16484.68,16221.63,16484.68,3030],["2019-04-25",16638.13,16638.13,16199.71,16221.63,5290],["2019-04-26",16002.42,16418.92,15980.49,16243.55,8210],["2019-05-02",15827.05,16243.55,15783.2,16002.42,3440],["2019-05-03",16221.63,16221.63,15958.57,16002.42,2400],["2019-05-06",16002.42,16199.71,14884.44,15914.73,3000],["2019-05-07",15870.89,15914.73,15651.68,15914.73,11810],["2019-05-08",15169.41,15914.73,15169.41,15914.73,620],["2019-05-09",15344.78,15805.13,15344.78,15344.78,148290],["2019-05-10",15388.62,15783.2,15388.62,15783.2,5040],["2019-05-13",15783.2,15783.2,15673.6,15783.2,2740],["2019-05-14",16133.94,16133.94,15498.23,15695.52,19970],["2019-05-15",15761.28,15783.2,15454.39,15783.2,5240],["2019-05-16",15783.2,16221.63,15783.2,16221.63,35620],["2019-05-17",16199.71,16506.6,16199.71,16484.68,31080],["2019-05-20",16418.92,16703.89,16221.63,16660.05,20380],["2019-05-21",16879.26,16879.26,16484.68,16484.68,3070],["2019-05-22",16002.42,16616.21,16002.42,16484.68,5790],["2019-05-23",16397.0,16397.0,16397.0,16397.0,1180],["2019-05-24",16375.07,16397.0,16090.1,16309.31,20340],["2019-05-27",16309.31,16309.31,15827.05,16221.63,8690],["2019-05-28",15980.49,16309.31,15980.49,16309.31,240],["2019-05-29",16265.47,16309.31,16002.42,16309.31,20080],["2019-05-30",16221.63,16221.63,15958.57,16046.26,2960],["2019-05-31",16046.26,16046.26,16046.26,16046.26,2240],["2019-06-03",15805.13,16046.26,15783.2,16046.26,2700],["2019-06-04",16046.26,16177.78,15958.57,16177.78,4160],["2019-06-05",16177.78,16177.78,16112.02,16177.78,4370],["2019-06-06",15673.6,16177.78,15673.6,16177.78,70],["2019-06-07",16177.78,16177.78,15498.23,16177.78,330],["2019-06-10",15783.2,16177.78,15783.2,16177.78,6000],["2019-06-11",16133.94,16199.71,16112.02,16199.71,45100],["2019-06-12",16177.78,16177.78,16002.42,16155.86,3510],["2019-06-13",16155.86,16199.71,16002.42,16177.78,43010],["2019-06-14",16177.78,16199.71,16177.78,16199.71,11160],["2019-06-17",16221.63,16353.15,16221.63,16353.15,2900],["2019-06-18",16133.94,16353.15,16133.94,16353.15,1500],["2019-06-19",16397.59,16664.22,16375.37,16442.03,156440],["2019-06-20",16619.78,16619.78,16619.78,16619.78,20],["2019-06-21",16442.03,16486.47,16353.15,16353.15,2740],["2019-06-24",16242.06,16353.15,15731.02,16353.15,3630],["2019-06-25",16219.84,16353.15,16219.84,16308.72,700],["2019-06-26",16286.5,16286.5,15864.34,16219.84,46820],["2019-06-27",16264.28,16264.28,15908.77,15908.77,26730],["2019-06-28",15775.46,16353.15,15686.59,15686.59,30170],["2019-07-01",15731.02,15997.65,15708.8,15953.21,1470],["2019-07-02",15953.21,15975.43,15953.21,15975.43,2100],["2019-07-03",15953.21,15997.65,15953.21,15953.21,2280],["2019-07-04",15953.21,15997.65,15642.15,15997.65,4970],["2019-07-05",15997.65,15997.65,15997.65,15997.65,4160],["2019-07-08",15997.65,15997.65,15864.34,15997.65,28450],["2019-07-09",15864.34,15997.65,15819.9,15953.21,3910],["2019-07-10",15997.65,15997.65,15819.9,15953.21,840],["2019-07-11",15953.21,15953.21,15553.27,15597.71,70060],["2019-07-12",15642.15,15775.46,15642.15,15775.46,1780],["2019-07-15",15553.27,15553.27,14908.92,15108.89,70500],["2019-07-16",15108.89,15331.08,15108.89,15308.86,7410],["2019-07-17",15331.08,15331.08,14664.51,15197.77,9910],["2019-07-18",14997.8,15197.77,14797.83,15197.77,14560],["2019-07-19",15197.77,15375.52,14686.73,15375.52,3280],["2019-07-22",15353.3,15464.4,15353.3,15442.18,1190],["2019-07-23",15442.18,15442.18,15042.24,15042.24,21170],["2019-07-24",14886.7,15086.67,14753.39,14931.14,10800],["2019-07-25",14753.39,14797.83,14575.64,14664.51,13530],["2019-07-26",14664.51,14664.51,14175.7,14464.54,23010],["2019-07-29",14464.54,14464.54,13797.97,14420.1,2740],["2019-07-30",14686.73,14842.26,13953.51,14220.13,5070],["2019-07-31",14220.13,14220.13,13864.63,14220.13,6690],["2019-08-01",14220.13,14220.13,13598.0,13731.32,48390],["2019-08-02",13598.0,13775.75,13331.38,13775.75,19060],["2019-08-05",14042.38,14042.38,13553.56,13598.0,10270],["2019-08-06",13598.0,13598.0,13064.75,13109.19,39410],["2019-08-07",13286.94,13286.94,12887.0,12887.0,23550],["2019-08-08",12709.24,13509.13,12709.24,13486.91,19230],["2019-08-09",13686.88,13997.94,13286.94,13331.38,12700],["2019-08-12",13331.38,13575.78,13331.38,13575.78,6030],["2019-08-13",13375.81,13531.35,13331.38,13464.69,6890],["2019-08-14",13553.56,13553.56,13242.5,13264.72,8720],["2019-08-15",13331.38,13509.13,12998.09,13264.72,2120],["2019-08-16",13731.32,13731.32,13242.5,13420.25,8570],["2019-08-19",13331.38,13375.81,13242.5,13331.38,2990],["2019-08-20",13286.94,13375.81,13198.06,13375.81,6550],["2019-08-21",13442.47,13464.69,13264.72,13375.81,14430],["2019-08-22",13464.69,13464.69,13198.06,13375.81,60610],["2019-08-23",13420.25,13420.25,12842.56,12887.0,73560],["2019-08-26",12887.0,13109.19,12864.78,12887.0,36480],["2019-08-27",13064.75,13064.75,12864.78,12887.0,43110],["2019-08-28",12887.0,12887.0,12798.12,12864.78,24220],["2019-08-29",12864.78,12887.0,12709.24,12798.12,20800],["2019-08-30",12709.24,12753.68,12398.18,12442.62,39690],["2019-09-03",12442.62,12531.49,11998.24,11998.24,29340],["2019-09-04",11864.92,12220.43,11820.49,12220.43,23070],["2019-09-05",12220.43,12798.12,12087.11,12798.12,8480],["2019-09-06",12798.12,12798.12,12531.49,12531.49,1530],["2019-09-09",12509.27,12509.27,12020.46,12375.96,13210],["2019-09-10",11998.24,12309.3,11909.36,12309.3,12980],["2019-09-11",12353.74,12353.74,11642.73,11820.49,54440],["2019-09-12",12064.89,12087.11,11731.61,11820.49,61300],["2019-09-13",11820.49,12264.87,11776.05,12264.87,46250],["2019-09-16",12264.87,12709.24,12220.43,12442.62,199980],["2019-09-17",12487.05,12509.27,12264.87,12442.62,35230],["2019-09-18",12442.62,12620.37,12398.18,12442.62,636590],["2019-09-19",12442.62,12709.24,12398.18,12620.37,36920],["2019-09-20",12620.37,12753.68,12531.49,12753.68,26300],["2019-09-23",12820.34,12820.34,12309.3,12442.62,241020],["2019-09-24",12442.62,12709.24,12442.62,12442.62,10600],["2019-09-25",12575.93,12709.24,12442.62,12642.59,36260],["2019-09-26",12464.84,12709.24,12220.43,12575.93,95220],["2019-09-27",12598.15,12620.37,12375.96,12531.49,88580],["2019-09-30",12642.59,12664.81,12309.3,12442.62,349290],["2019-10-01",12553.71,12731.46,12420.4,12687.03,227010],["2019-10-02",12798.12,13286.94,12753.68,13109.19,65720],["2019-10-03",13109.19,13709.1,13064.75,13553.56,67890],["2019-10-04",13553.56,13553.56,12887.0,13109.19,131640],["2019-10-07",13109.19,13242.5,13020.31,13198.06,54040],["2019-10-08",13198.06,13553.56,12620.37,13086.97,73420],["2019-10-09",13153.62,13153.62,12398.18,12642.59,129800],["2019-10-10",12664.81,12664.81,12375.96,12375.96,150650],["2019-10-11",12375.96,12487.05,12353.74,12375.96,86150],["2019-10-14",12487.05,12598.15,12309.3,12398.18,69650],["2019-10-15",12398.18,12442.62,11998.24,12131.55,49400],["2019-10-16",12375.96,12398.18,12153.77,12220.43,23990],["2019-10-17",12264.87,12309.3,12153.77,12264.87,42060],["2019-10-18",12131.55,12175.99,12042.68,12064.89,36200],["2019-10-21",12087.11,12264.87,12087.11,12264.87,44630],["2019-10-22",12375.96,12398.18,12087.11,12087.11,17480],["2019-10-23",12398.18,12398.18,11998.24,12087.11,23990],["2019-10-24",12087.11,12087.11,11820.49,11909.36,70880],["2019-10-25",11909.36,12087.11,11909.36,12042.68,13900],["2019-10-28",12220.43,12220.43,12042.68,12042.68,4930],["2019-10-29",12042.68,12042.68,11909.36,11998.24,17960],["2019-10-30",11998.24,11998.24,11864.92,11864.92,20450],["2019-10-31",11864.92,11909.36,11776.05,11864.92,44010],["2019-11-01",11864.92,11864.92,11553.86,11864.92,71820],["2019-11-04",11864.92,11864.92,11420.54,11776.05,41860],["2019-11-05",11776.05,11776.05,11553.86,11776.05,26240],["2019-11-06",11687.17,11776.05,11642.73,11776.05,7740],["2019-11-07",11620.52,11731.61,11553.86,11664.95,13650],["2019-11-08",11731.61,11887.14,11553.86,11887.14,41990],["2019-11-11",11864.92,11864.92,11687.17,11687.17,5930],["2019-11-12",11687.17,11687.17,11553.86,11553.86,31270],["2019-11-13",11576.08,11687.17,11553.86,11576.08,20800],["2019-11-14",11687.17,11776.05,11531.64,11776.05,12210],["2019-11-15",11776.05,11864.92,11553.86,11576.08,14320],["2019-11-18",11753.83,11776.05,11442.76,11776.05,9930],["2019-11-19",11642.73,11731.61,11642.73,11642.73,7560],["2019-11-20",11664.95,11687.17,11464.98,11553.86,18370],["2019-11-21",11864.92,11864.92,11642.73,11642.73,68070],["2019-11-22",11776.05,11909.36,11776.05,11776.05,22830],["2019-11-25",11776.05,11909.36,11664.95,11776.05,8180],["2019-11-26",11598.3,11820.49,11576.08,11820.49,16890],["2019-11-27",11776.05,11953.8,11776.05,11820.49,24340],["2019-11-28",11864.92,11864.92,11642.73,11687.17,24850],["2019-11-29",11798.27,11864.92,11687.17,11864.92,29240],["2019-12-02",11909.36,11976.02,11887.14,11931.58,27260],["2019-12-03",11953.8,12087.11,11931.58,12020.46,32000],["2019-12-04",12087.11,12131.55,11953.8,11953.8,14190],["2019-12-05",12000.86,12189.11,12000.86,12142.05,16370],["2019-12-06",12142.05,12189.11,11953.8,12142.05,19750],["2019-12-09",12047.92,12142.05,12024.39,12094.99,7080],["2019-12-10",12047.92,12094.99,11906.74,12047.92,16750],["2019-12-11",11765.55,12047.92,11765.55,12024.39,46540],["2019-12-12",11765.55,11859.68,11765.55,11859.68,24700],["2019-12-13",11765.55,12071.46,11765.55,12071.46,8150],["2019-12-16",11765.55,12047.92,11765.55,12047.92,310],["2019-12-17",12047.92,12047.92,11906.74,12000.86,4110],["2019-12-18",11718.49,12000.86,11671.43,11953.8,16900],["2019-12-19",11953.8,11953.8,11530.24,11930.27,17020],["2019-12-20",11765.55,11765.55,11624.36,11742.02,14270],["2019-12-23",11530.24,11765.55,11294.93,11765.55,87470],["2019-12-24",11765.55,11765.55,11671.43,11765.55,10100],["2019-12-25",11765.55,11812.61,11530.24,11812.61,33010],["2019-12-26",11977.33,11977.33,11647.9,11836.14,31730],["2019-12-27",11953.8,11953.8,11765.55,11812.61,12460],["2019-12-30",11812.61,11812.61,11718.49,11765.55,30320],["2019-12-31",11765.55,11765.55,11718.49,11765.55,6170],["2020-01-02",11718.49,11789.08,11718.49,11765.55,19820],["2020-01-03",11789.08,11906.74,11765.55,11906.74,13550],["2020-01-06",11671.43,11977.33,11671.43,11765.55,18020],["2020-01-07",11694.96,11765.55,11694.96,11718.49,17210],["2020-01-08",11718.49,11718.49,11530.24,11530.24,32910],["2020-01-09",11624.36,11718.49,11483.18,11718.49,7170],["2020-01-10",11718.49,11718.49,11341.99,11694.96,11090],["2020-01-13",11694.96,11694.96,11412.58,11671.43,4900],["2020-01-14",11671.43,11671.43,11389.05,11647.9,6010],["2020-01-15",11436.12,11647.9,11436.12,11647.9,12270],["2020-01-16",11483.18,11765.55,11483.18,11530.24,15500],["2020-01-17",11765.55,11765.55,11530.24,11694.96,1860],["2020-01-20",11530.24,11765.55,11530.24,11530.24,17560],["2020-01-21",11577.3,11577.3,11483.18,11530.24,12180],["2020-01-22",11483.18,11577.3,11436.12,11577.3,7630],["2020-01-30",11483.18,11577.3,11436.12,11577.3,4770],["2020-01-31",11294.93,11436.12,11036.09,11271.4,59090],["2020-02-03",10636.06,11059.62,10494.87,11059.62,52490],["2020-02-04",11059.62,11059.62,10824.31,10965.49,4500],["2020-02-05",11059.62,11059.62,10871.37,11012.56,6380],["2020-02-06",10824.31,11200.8,10824.31,11059.62,7040],["2020-02-07",10824.31,10965.49,10824.31,10824.31,12400],["2020-02-10",11012.56,11012.56,10589.0,10636.06,9720],["2020-02-11",10824.31,11012.56,10824.31,10965.49,21040],["2020-02-12",11012.56,11059.62,10824.31,11012.56,15850],["2020-02-13",10965.49,11036.09,10965.49,11036.09,3600],["2020-02-14",10989.02,10989.02,10824.31,10847.84,4200],["2020-02-17",10824.31,10918.43,10777.24,10918.43,5640],["2020-02-18",10636.06,10965.49,10636.06,10824.31,5190],["2020-02-19",10824.31,11059.62,10824.31,11012.56,29650],["2020-02-20",11106.68,11153.74,11106.68,11153.74,45380],["2020-02-21",11153.74,11247.87,11012.56,11106.68,31320],["2020-02-24",10824.31,10824.31,10683.12,10683.12,47830],["2020-02-25",10824.31,10965.49,10683.12,10965.49,21640],["2020-02-26",11200.8,11200.8,11200.8,11200.8,200],["2020-02-27",11106.68,11106.68,10824.31,10824.31,1010],["2020-02-28",10965.49,10965.49,10589.0,10589.0,1940],["2020-03-02",10589.0,10824.31,10541.93,10777.24,14000],["2020-03-03",10777.24,10965.49,10777.24,10918.43,6350],["2020-03-04",10918.43,10918.43,10683.12,10824.31,4280],["2020-03-05",10824.31,10871.37,10730.18,10824.31,30190],["2020-03-06",10589.0,10824.31,10589.0,10824.31,11180],["2020-03-09",10118.37,10683.12,10071.31,10071.31,18430],["2020-03-10",9483.03,10212.5,9483.03,10212.5,7340],["2020-03-11",10165.44,10424.28,9906.59,10306.62,5040],["2020-03-12",10306.62,10306.62,9600.69,9977.19,24180],["2020-03-13",9294.79,9977.19,9294.79,9977.19,26970],["2020-03-16",9977.19,9977.19,9694.81,9694.81,18760],["2020-03-17",9224.19,9647.75,9224.19,9412.44,14710],["2020-03-18",9647.75,9788.94,9435.97,9788.94,52070],["2020-03-19",9883.06,9883.06,9483.03,9741.88,24920],["2020-03-20",9883.06,9883.06,9412.44,9741.88,8040],["2020-03-23",9177.13,9177.13,9083.01,9083.01,15260],["2020-03-24",8659.45,9130.07,8659.45,9130.07,36000],["2020-03-25",9130.07,9130.07,8941.82,9106.54,36830],["2020-03-26",9130.07,9130.07,8894.76,8941.82,16430],["2020-03-27",8941.82,8941.82,8471.2,8471.2,15720],["2020-03-30",8471.2,8471.2,8000.57,8235.89,25980],["2020-03-31",8000.57,8047.64,7718.2,8000.57,64610],["2020-04-01",8000.57,8000.57,7812.33,7859.39,48440],["2020-04-03",7977.04,8235.89,7859.39,8235.89,124760],["2020-04-06",8282.95,8612.38,8212.35,8353.54,331760],["2020-04-07",8518.26,8518.26,8330.01,8330.01,305770],["2020-04-08",8330.01,8330.01,8188.82,8306.48,93270],["2020-04-09",8424.13,8871.23,8282.95,8871.23,52880],["2020-04-10",9106.54,9271.25,8847.69,9130.07,58790],["2020-04-13",9130.07,9741.88,8941.82,9600.69,40950],["2020-04-14",9600.69,10259.56,9483.03,9647.75,101160],["2020-04-15",9883.06,9883.06,9647.75,9836.0,48710],["2020-04-16",9836.0,9836.0,9459.5,9553.63,43520],["2020-04-17",9624.22,9788.94,9553.63,9600.69,133990],["2020-04-20",9600.69,9836.0,9553.63,9788.94,87990],["2020-04-21",9553.63,9647.75,9106.54,9106.54,537690],["2020-04-22",9083.01,9553.63,8965.35,9412.44,725540],["2020-04-23",9318.32,10071.31,9318.32,10071.31,449550],["2020-04-24",10071.31,10353.68,9812.47,9883.06,97480],["2020-04-27",9977.19,9977.19,9553.63,9553.63,76670],["2020-04-28",9412.44,10212.5,9365.38,10212.5,488760],["2020-04-29",10212.5,10683.12,10212.5,10494.87,77510],["2020-05-04",10494.87,10706.65,10212.5,10541.93,135770],["2020-05-05",10541.93,10541.93,10212.5,10400.75,68940],["2020-05-06",10353.68,10541.93,10353.68,10471.34,47480],["2020-05-07",10494.87,10494.87,10377.22,10377.22,664360],["2020-05-08",10400.75,10730.18,10353.68,10730.18,73780],["2020-05-11",10589.0,10730.18,10400.75,10612.53,79080],["2020-05-12",10659.59,11294.93,10494.87,11106.68,102860],["2020-05-13",11059.62,11106.68,10965.49,11059.62,54870],["2020-05-14",10894.9,11177.27,10800.78,10800.78,64880],["2020-05-15",10824.31,10871.37,10494.87,10494.87,67240],["2020-05-18",10494.87,10824.31,10447.81,10824.31,118460],["2020-05-19",10824.31,11106.68,10824.31,10824.31,37100],["2020-05-20",10941.96,10941.96,10589.0,10683.12,47850],["2020-05-21",10824.31,10871.37,10636.06,10730.18,38210],["2020-05-22",10589.0,10683.12,10000.72,10000.72,72720],["2020-05-25",10118.37,10541.93,10118.37,10188.97,71560],["2020-05-26",10494.87,10589.0,10353.68,10589.0,59120],["2020-05-27",10589.0,10777.24,10589.0,10612.53,72260],["2020-05-28",10636.06,10777.24,10612.53,10612.53,86510],["2020-05-29",10612.53,10636.06,10494.87,10636.06,39090],["2020-06-01",10636.06,10730.18,10565.46,10683.12,61000],["2020-06-02",10636.06,10730.18,10494.87,10589.0,117350],["2020-06-03",10589.0,10730.18,10589.0,10683.12,66740],["2020-06-04",10541.93,10753.71,10541.93,10589.0,38520],["2020-06-05",10589.0,11153.74,10589.0,11012.56,151410],["2020-06-08",11294.93,11294.93,11012.56,11012.56,44520],["2020-06-09",11294.93,11294.93,11012.56,11106.68,74590],["2020-06-10",11106.68,11294.93,10824.31,11294.93,73880],["2020-06-11",11294.93,11389.05,10683.12,10683.12,77550],["2020-06-12",10000.72,11106.68,10000.72,10589.0,67490],["2020-06-15",10612.53,10612.53,10118.37,10612.53,27340],["2020-06-16",10753.71,10753.71,10377.22,10565.46,39270],["2020-06-17",10565.46,10589.0,10494.87,10494.87,21830],["2020-06-18",10612.53,10683.12,10447.81,10494.87,41520],["2020-06-19",10353.68,10683.12,10353.68,10494.87,17840],["2020-06-22",10494.87,10589.0,10447.81,10494.87,11330],["2020-06-23",10735.58,10759.65,10494.87,10543.01,16050],["2020-06-24",10567.08,10735.58,10350.45,10422.66,10830],["2020-06-25",10422.66,10446.73,9869.03,10157.88,15330],["2020-06-26",10157.88,10398.59,10157.88,10181.95,11760],["2020-06-29",9965.31,10181.95,9676.46,9869.03,67310],["2020-06-30",9532.04,10398.59,9532.04,10206.02,64010],["2020-07-01",10398.59,10398.59,9556.11,9917.17,13880],["2020-07-02",10061.6,10254.16,9869.03,9941.24,23320],["2020-07-03",10109.74,10157.88,9676.46,9941.24,18270],["2020-07-06",10085.67,10085.67,9724.61,9989.38,7530],["2020-07-07",10013.46,10206.02,9965.31,10157.88,15730],["2020-07-08",10157.88,10350.45,10013.46,10302.31,36880],["2020-07-09",10206.02,10591.15,9965.31,10446.73,65060],["2020-07-10",10687.44,10687.44,10446.73,10446.73,17810],["2020-07-13",10591.15,10735.58,10398.59,10470.8,85300],["2020-07-14",10591.15,10952.22,10302.31,10591.15,26260],["2020-07-15",10543.01,10855.93,10543.01,10687.44,36990],["2020-07-16",10615.23,10831.86,10615.23,10687.44,511660],["2020-07-17",10783.72,10880.0,10591.15,10591.15,25500],["2020-07-20",10591.15,10880.0,10446.73,10735.58,109300],["2020-07-21",10543.01,10639.3,10109.74,10109.74,27370],["2020-07-22",10206.02,10494.87,9820.89,10350.45,60560],["2020-07-23",10061.6,10494.87,10061.6,10494.87,49150],["2020-07-24",10543.01,10543.01,10109.74,10446.73,17560],["2020-07-27",9820.89,10446.73,9724.61,9869.03,400600],["2020-07-28",9483.9,10109.74,9483.9,10061.6,29920],["2020-07-29",9869.03,10013.46,9483.9,9989.38,3960],["2020-07-30",9989.38,10109.74,9989.38,9989.38,5430],["2020-07-31",10013.46,10494.87,9989.38,10446.73,121620],["2020-08-03",10446.73,10687.44,10446.73,10591.15,56210],["2020-08-04",10591.15,10615.23,10422.66,10615.23,5610],["2020-08-05",10687.44,10687.44,10109.74,10446.73,55470],["2020-08-06",10446.73,10591.15,10350.45,10591.15,141490],["2020-08-07",10831.86,11313.28,10783.72,11313.28,1501120],["2020-08-10",11650.27,12083.54,11553.99,11553.99,179780],["2020-08-11",11553.99,11770.62,11313.28,11409.56,29000],["2020-08-12",11313.28,11457.7,11072.57,11361.42,48530],["2020-08-13",11505.85,11505.85,11265.14,11409.56,36750],["2020-08-14",11409.56,11409.56,10976.29,10976.29,52030],["2020-08-17",10976.29,11313.28,10831.86,11024.43,17100],["2020-08-18",10831.86,11096.64,10831.86,10976.29,23800],["2020-08-19",10976.29,11024.43,10952.22,10976.29,41380],["2020-08-20",11072.57,11072.57,10855.93,11072.57,16690],["2020-08-21",11072.57,11072.57,10880.0,10976.29,27910],["2020-08-24",10928.15,11217.0,10904.08,11072.57,20170],["2020-08-25",11313.28,11313.28,11024.43,11072.57,15160],["2020-08-26",10976.29,11168.85,10904.08,11024.43,19020],["2020-08-27",11072.57,11794.7,11072.57,11626.2,189890],["2020-08-28",11626.2,11987.26,11553.99,11602.13,97380],["2020-08-31",11578.06,11602.13,11337.35,11529.92,33310],["2020-09-01",11337.35,11481.77,11120.71,11120.71,34990],["2020-09-03",11120.71,11481.77,11120.71,11168.85,24730],["2020-09-04",11024.43,11361.42,10831.86,10952.22,61050],["2020-09-07",10952.22,11385.49,10952.22,11072.57,71870],["2020-09-08",10928.15,11265.14,10928.15,11241.07,29160],["2020-09-09",11072.57,11289.21,10976.29,11168.85,24750],["2020-09-10",11361.42,11361.42,11120.71,11313.28,26720],["2020-09-11",11313.28,11337.35,11072.57,11168.85,14930],["2020-09-14",11313.28,11602.13,11265.14,11553.99,63420],["2020-09-15",11794.7,11842.84,11602.13,11698.41,49200],["2020-09-16",11698.41,11746.55,11457.7,11553.99,14750],["2020-09-17",11553.99,11553.99,11072.57,11409.56,45850],["2020-09-18",11457.7,11457.7,11217.0,11457.7,20580],["2020-09-21",11505.85,11505.85,11265.14,11409.56,30170],["2020-09-22",11313.28,11457.7,11241.07,11409.56,92310],["2020-09-23",11457.7,11457.7,11313.28,11409.56,16300],["2020-09-24",11409.56,11698.41,11361.42,11602.13,57840],["2020-09-25",11409.56,11890.98,11409.56,11794.7,52300],["2020-09-28",11842.84,12179.83,11842.84,12131.69,97370],["2020-09-29",12276.11,12348.32,12035.4,12131.69,96420],["2020-09-30",12131.69,12131.69,11963.19,12011.33,31670],["2020-10-01",12227.97,12276.11,12131.69,12227.97,21380],["2020-10-02",12227.97,12227.97,11963.19,12227.97,62330],["2020-10-05",12227.97,12516.82,12179.83,12203.9,38720],["2020-10-06",12203.9,12516.82,12203.9,12516.82,819660],["2020-10-07",12516.82,12661.24,12324.25,12516.82,30000],["2020-10-08",12516.82,12516.82,12420.54,12516.82,22570],["2020-10-09",12564.96,12998.24,12516.82,12613.1,418500],["2020-10-12",12757.53,12853.81,12059.47,12179.83,182220],["2020-10-13",12083.54,12492.75,12083.54,12372.39,21200],["2020-10-14",12468.68,12516.82,12131.69,12203.9,563110],["2020-10-15",12203.9,12372.39,12179.83,12372.39,27670],["2020-10-16",12276.11,12564.96,12276.11,12492.75,21860],["2020-10-19",12492.75,12516.82,12420.54,12420.54,4540],["2020-10-20",12564.96,12853.81,12516.82,12805.67,45090],["2020-10-21",12950.09,12950.09,12661.24,12853.81,43070],["2020-10-22",12901.95,12950.09,12757.53,12950.09,29730],["2020-10-23",12901.95,12901.95,12757.53,12757.53,16990],["2020-10-26",12661.24,12757.53,12613.1,12613.1,16120],["2020-10-27",12613.1,12805.67,12613.1,12685.31,42040],["2020-10-28",12709.39,12709.39,11818.77,11818.77,85360],["2020-10-29",12035.4,12107.62,11987.26,12083.54,115590],["2020-10-30",12083.54,12396.47,12083.54,12396.47,5340],["2020-11-02",12203.9,12613.1,12203.9,12516.82,540],["2020-11-03",12324.25,12661.24,12324.25,12564.96,4280],["2020-11-04",12564.96,12613.1,12468.68,12516.82,33360],["2020-11-05",12709.39,12709.39,12516.82,12516.82,15840],["2020-11-06",12950.09,12950.09,12420.54,12564.96,23450],["2020-11-09",12613.1,12757.53,12564.96,12733.46,31810],["2020-11-10",12829.74,12950.09,12781.6,12853.81,38740],["2020-11-11",12853.81,12901.95,12853.81,12853.81,5980],["2020-11-12",12877.88,12877.88,12637.17,12661.24,11810],["2020-11-13",12661.24,12757.53,12661.24,12757.53,13160],["2020-11-16",12757.53,12757.53,12564.96,12757.53,45260],["2020-11-17",12757.53,12781.6,12589.03,12757.53,25290],["2020-11-18",12757.53,12805.67,12613.1,12805.67,17430],["2020-11-19",13005.76,13505.98,12955.74,13305.89,23780],["2020-11-20",13430.95,13430.95,13005.76,13280.88,144060],["2020-11-23",13280.88,13505.98,13105.8,13505.98,20140],["2020-11-24",13656.05,13656.05,13180.84,13405.93,2930],["2020-11-25",13556.0,13556.0,13230.86,13305.89,9180],["2020-11-26",13055.78,13355.91,13055.78,13355.91,26540],["2020-11-27",13355.91,13405.93,13255.87,13355.91,20780],["2020-11-30",13581.01,13581.01,13355.91,13355.91,4910],["2020-12-01",13055.78,13556.0,13055.78,13355.91,45780],["2020-12-02",13355.91,13455.96,13305.89,13355.91,11670],["2020-12-03",13530.99,13530.99,13355.91,13455.96,10670],["2020-12-04",13530.99,14006.2,13405.93,13706.07,49060],["2020-12-07",13981.19,13981.19,13405.93,13656.05,41230],["2020-12-08",13556.0,13606.02,13505.98,13556.0,17090],["2020-12-09",13556.0,13756.09,13505.98,13530.99,74200],["2020-12-10",13731.08,13731.08,13530.99,13530.99,3480],["2020-12-11",13931.17,13931.17,13505.98,13530.99,6450],["2020-12-14",13530.99,13756.09,13530.99,13530.99,15970],["2020-12-15",13681.06,13906.16,13530.99,13806.11,481250],["2020-12-16",14106.24,14106.24,13806.11,14006.2,19080],["2020-12-17",14131.26,14131.26,13505.98,13906.16,462360],["2020-12-18",13756.09,13906.16,13756.09,13756.09,10760],["2020-12-21",13756.09,13856.13,13606.02,13756.09,953790],["2020-12-22",13606.02,13956.18,13606.02,13706.07,14340],["2020-12-23",13706.07,13806.11,13706.07,13731.08,13840],["2020-12-24",13756.09,13756.09,13505.98,13556.0,18520],["2020-12-25",13556.0,13856.13,13556.0,13756.09,43700],["2020-12-28",13756.09,13856.13,13505.98,13706.07,866210],["2020-12-29",13706.07,14006.2,13706.07,14006.2,764540],["2020-12-30",14056.22,14056.22,13781.1,13781.1,38390],["2020-12-31",13981.19,14006.2,13756.09,13756.09,49850],["2021-01-04",14006.2,14081.23,14006.2,14056.22,26400],["2021-01-05",14006.2,14156.27,13956.18,14006.2,44000],["2021-01-06",14106.24,14256.31,13856.13,13956.18,14500],["2021-01-07",14256.31,14756.53,13956.18,14256.31,18300],["2021-01-08",14406.38,14506.42,14256.31,14256.31,22300],["2021-01-11",14906.6,14906.6,14006.2,14406.38,44200],["2021-01-12",14506.42,14606.47,14356.36,14606.47,31800],["2021-01-13",14731.52,14731.52,14506.42,14506.42,50600],["2021-01-14",14431.39,14606.47,14406.38,14506.42,23500],["2021-01-15",14506.42,14656.49,14356.36,14556.44,16600],["2021-01-18",14606.47,14606.47,14356.36,14481.41,165600],["2021-01-19",14956.62,15056.67,14256.31,14256.31,33200],["2021-01-20",14456.4,14506.42,14006.2,14431.39,23900],["2021-01-21",14506.42,14656.49,14406.38,14481.41,205800],["2021-01-22",14481.41,14631.48,14456.4,14506.42,12200],["2021-01-25",14456.4,14456.4,14306.33,14356.36,20000],["2021-01-26",14306.33,14331.34,14006.2,14006.2,13400],["2021-01-27",14256.31,14456.4,13806.11,14006.2,25000],["2021-01-28",13856.13,14406.38,13030.77,13205.85,1489010],["2021-01-29",13305.89,13981.19,13205.85,13981.19,47500],["2021-02-01",14006.2,14256.31,13956.18,14206.29,35400],["2021-02-02",14056.22,14256.31,13956.18,14206.29,22700],["2021-02-03",14381.37,14756.53,14106.24,14656.49,14300],["2021-02-04",15006.64,15006.64,14656.49,14656.49,1700],["2021-02-05",14656.49,14656.49,14606.47,14606.47,1100],["2021-02-08",13806.11,14106.24,13806.11,14106.24,1700],["2021-02-09",14456.4,14506.42,14081.23,14506.42,9300],["2021-02-17",14256.31,14706.51,14256.31,14606.47,23000],["2021-02-18",14406.38,15256.75,14406.38,15256.75,53800],["2021-02-19",15256.75,15256.75,15106.69,15106.69,9000],["2021-02-22",15256.75,15256.75,15056.67,15056.67,3800],["2021-02-23",15006.64,15206.73,14606.47,15206.73,24300],["2021-02-24",15206.73,15256.75,15006.64,15156.71,4200],["2021-02-25",15006.64,15156.71,15006.64,15006.64,18000],["2021-02-26",15106.69,15456.84,15006.64,15256.75,11100],["2021-03-01",15006.64,15306.78,15006.64,15256.75,11100],["2021-03-02",15406.82,15406.82,15306.78,15356.8,7900],["2021-03-03",15406.82,16407.26,15406.82,16382.25,61200],["2021-03-04",17482.74,17507.75,16757.42,17307.66,26300],["2021-03-05",17507.75,17507.75,16682.39,16682.39,6700],["2021-03-08",16682.39,17507.75,16682.39,17282.65,5300],["2021-03-09",17007.53,17007.53,16807.44,16807.44,6200],["2021-03-10",17407.71,17507.75,16507.31,16732.41,6400],["2021-03-11",16757.42,17007.53,16757.42,16782.43,147900],["2021-03-12",16782.43,16807.44,16782.43,16782.43,6000],["2021-03-15",16557.33,16782.43,16557.33,16782.43,6100],["2021-03-16",16682.39,16682.39,16032.1,16032.1,149900],["2021-03-17",15807.0,16807.44,15807.0,15907.04,4600],["2021-03-18",16007.09,16457.29,15957.06,16107.13,9000],["2021-03-19",16107.13,16107.13,15957.06,15957.06,157900],["2021-03-22",15957.06,15957.06,15807.0,15807.0,6200],["2021-03-23",15807.0,15807.0,15256.75,15506.86,6800],["2021-03-24",15256.75,15256.75,15081.68,15081.68,163100],["2021-03-25",15106.69,15106.69,15056.67,15056.67,11400],["2021-03-26",15056.67,15907.04,15006.64,15056.67,4000],["2021-03-29",15857.02,15857.02,15556.89,15556.89,1700],["2021-03-30",15807.0,15807.0,15556.89,15807.0,1500],["2021-03-31",15907.04,15907.04,14706.51,15756.98,280500],["2021-04-01",15256.75,15606.91,15256.75,15606.91,8100],["2021-04-02",15606.91,15756.98,15606.91,15756.98,14700],["2021-04-05",15556.89,15907.04,15506.86,15606.91,253800],["2021-04-06",15606.91,15656.93,15606.91,15656.93,7600],["2021-04-07",15356.8,15556.89,15356.8,15556.89,10900],["2021-04-08",15506.86,15506.86,15106.69,15506.86,6000],["2021-04-09",15406.82,15606.91,15406.82,15506.86,10100],["2021-04-12",15506.86,16257.2,15506.86,16107.13,49800],["2021-04-13",16007.09,16007.09,15656.93,15807.0,4600],["2021-04-14",15506.86,16257.2,15506.86,15681.94,1382351],["2021-04-15",16157.15,16332.23,15756.98,16332.23,280900],["2021-04-16",16332.23,16482.3,15781.99,15781.99,42600],["2021-04-19",16007.09,16007.09,15506.86,16007.09,2447350],["2021-04-20",16007.09,16457.29,16007.09,16157.15,33500],["2021-04-22",16007.09,16257.2,16007.09,16257.2,77900],["2021-04-23",16157.15,16482.3,16007.09,16307.22,62500],["2021-04-26",16357.24,16357.24,15606.91,15681.94,1451500],["2021-04-27",16232.19,16757.42,16007.09,16607.35,71500],["2021-04-28",16607.35,17757.86,16507.31,17757.86,122600],["2021-04-29",18233.07,18258.08,16707.4,17407.71,35500],["2021-05-04",17407.71,17557.77,17057.55,17557.77,20200],["2021-05-05",17957.95,18508.19,17607.79,17807.88,55500],["2021-05-06",17657.82,18608.24,17507.75,17507.75,36100],["2021-05-07",18158.04,18158.04,17007.53,17507.75,13600],["2021-05-10",17507.75,17707.84,17007.53,17707.84,20500],["2021-05-11",17507.75,18433.16,17507.75,17707.84,51600],["2021-05-12",18258.08,18933.38,18258.08,18758.3,128300],["2021-05-13",18458.17,19258.53,18258.08,18258.08,53000],["2021-05-14",18808.33,18808.33,18057.99,18057.99,14500],["2021-05-17",18057.99,18158.04,17257.64,17257.64,52300],["2021-05-18",17307.66,17757.86,17257.64,17757.86,1523400],["2021-05-19",17607.79,17707.84,17257.64,17707.84,4100],["2021-05-20",17532.76,17807.88,17332.67,17332.67,11700],["2021-05-21",17057.55,17332.67,17057.55,17332.67,14200],["2021-05-24",18007.97,18007.97,17957.95,18007.97,15000],["2021-05-25",18258.08,18558.22,17507.75,17557.77,32000],["2021-05-26",18108.02,18783.32,18108.02,18258.08,210100],["2021-05-27",19008.41,19008.41,18258.08,18258.08,752200],["2021-05-28",18258.08,18508.19,18057.99,18508.19,45700],["2021-05-31",17507.75,18358.13,17507.75,18358.13,16800],["2021-06-01",17507.75,18358.13,17507.75,17757.86,3900],["2021-06-02",17682.83,18508.19,17682.83,18508.19,756500],["2021-06-03",18508.19,18508.19,18258.08,18508.19,129200],["2021-06-04",18658.26,18658.26,18007.97,18508.19,323200],["2021-06-07",18508.19,18508.19,18007.97,18258.08,313300],["2021-06-08",18258.08,18258.08,18007.97,18007.97,47900],["2021-06-09",17557.77,18007.97,17507.75,18007.97,19300],["2021-06-10",18007.97,18258.08,18007.97,18007.97,11200],["2021-06-11",18258.08,18258.08,18007.97,18007.97,9100],["2021-06-14",18258.08,18258.08,18007.97,18007.97,4300],["2021-06-15",18508.19,18508.19,18408.15,18408.15,11800],["2021-06-16",18007.97,18408.15,18007.97,18007.97,2100],["2021-06-17",18007.97,18007.97,17907.93,17907.93,14500],["2021-06-18",18007.97,18408.15,17907.93,17957.95,9000],["2021-06-21",18007.97,18057.99,17957.95,17957.95,11400],["2021-06-22",18007.97,18758.3,18007.97,18758.3,51300],["2021-06-23",18758.3,18758.3,18758.3,18758.3,12100],["2021-06-24",18758.3,18808.33,18758.3,18808.33,17300],["2021-06-25",18808.33,18808.33,18508.19,18508.19,9600],["2021-06-28",18508.19,18508.19,18508.19,18508.19,11700],["2021-06-29",18508.19,18758.3,18007.97,18508.19,10900],["2021-06-30",18508.19,19258.53,18508.19,19258.53,43000],["2021-07-01",19658.7,19708.72,19008.41,19008.41,15300],["2021-07-02",19008.41,19008.41,18783.32,18783.32,1600],["2021-07-05",18808.33,18808.33,18558.22,18558.22,4300],["2021-07-06",19058.44,19058.44,17757.86,17757.86,13800],["2021-07-07",17857.91,18007.97,17507.75,17757.86,32600],["2021-07-08",18708.28,18708.28,17757.86,18583.23,7800],["2021-07-09",18158.04,18508.19,18108.02,18508.19,4000],["2021-07-12",18258.08,18758.3,18258.08,18258.08,144200],["2021-07-13",18057.99,18308.1,18057.99,18308.1,28700],["2021-07-14",18758.3,19008.41,18408.15,18408.15,56600],["2021-07-15",18408.15,18408.15,18408.15,18408.15,300],["2021-07-16",18308.1,18358.13,18308.1,18308.1,6200],["2021-07-19",18007.97,18408.15,18007.97,18007.97,6500],["2021-07-20",18208.06,18508.19,18007.97,18483.18,19900],["2021-07-21",18483.18,18483.18,18483.18,18483.18,100],["2021-07-22",18483.18,18658.26,18483.18,18658.26,2300],["2021-07-23",18558.22,18558.22,18508.19,18508.19,2100],["2021-07-26",18758.3,19783.76,18733.29,19758.75,50500],["2021-07-27",19758.75,20258.97,19508.64,19508.64,13100],["2021-07-28",20359.01,20359.01,19508.64,19908.81,700],["2021-07-29",19908.81,19908.81,19508.64,19758.75,5800],["2021-07-30",19108.46,19458.61,19108.46,19458.61,7600],["2021-08-02",19983.85,19983.85,19508.64,19708.72,4100],["2021-08-03",19658.7,19858.79,19308.55,19858.79,1600],["2021-08-04",19508.64,19508.64,19308.55,19333.56,7700],["2021-08-05",19358.57,19358.57,19258.53,19258.53,3000],["2021-08-06",19208.5,19208.5,18808.33,19058.44,1800],["2021-08-09",19108.46,19608.68,19108.46,19608.68,4500],["2021-08-10",19633.69,19633.69,19558.66,19608.68,5400],["2021-08-11",19008.41,19758.75,19008.41,19083.45,21700],["2021-08-12",19336.88,19717.03,19108.79,19717.03,10200],["2021-08-13",19184.82,19463.6,19108.79,19463.6,3800],["2021-08-16",19488.94,19488.94,19007.42,19362.22,10600],["2021-08-17",19108.79,19336.88,18855.36,19007.42,35900],["2021-08-18",19210.16,19311.54,18500.55,18500.55,1516400],["2021-08-19",18525.9,18956.73,17334.77,17334.77,55400],["2021-08-20",17841.63,18525.9,17841.63,18525.9,1523200],["2021-08-23",18601.93,19463.6,18601.93,19108.79,7000],["2021-08-24",19007.42,19007.42,17993.69,18677.96,1800],["2021-08-25",18652.61,18677.96,18044.38,18500.55,1700],["2021-08-26",18500.55,18627.27,17892.32,18500.55,5500],["2021-08-27",18272.46,18272.46,17486.83,18272.46,7200],["2021-08-30",18044.38,18551.24,18044.38,18525.9,4700],["2021-08-31",18525.9,19260.85,18297.81,19260.85,38600],["2021-09-01",18804.67,19260.85,18804.67,19159.48,13600],["2021-09-06",19260.85,20274.58,19260.85,19615.66,39900],["2021-09-07",19615.66,19742.37,19210.16,19590.31,27800],["2021-09-08",20021.15,20223.89,19641.0,19970.46,18800],["2021-09-09",19767.72,19767.72,19564.97,19590.31,6000],["2021-09-10",19514.28,19666.34,19412.91,19564.97,7600],["2021-09-13",19564.97,19564.97,19311.54,19564.97,10000],["2021-09-14",19564.97,19666.34,19463.6,19463.6,2600],["2021-09-15",19260.85,19742.37,19260.85,19514.28,1116400],["2021-09-16",19717.03,19767.72,19362.22,19514.28,21100],["2021-09-17",19514.28,19818.4,19260.85,19818.4,1231820],["2021-09-20",19767.72,19843.74,19767.72,19818.4,5000],["2021-09-21",19767.72,20071.83,19260.85,20071.83,41600],["2021-09-22",20046.49,20122.52,19818.4,20122.52,8100],["2021-09-23",20021.15,20071.83,19818.4,20021.15,6300],["2021-09-24",19767.72,20097.18,19615.66,20097.18,24800],["2021-09-27",19666.34,19691.69,19641.0,19641.0,1900],["2021-09-28",18956.73,19514.28,18956.73,19514.28,4700],["2021-09-29",19514.28,19666.34,19260.85,19666.34,3800],["2021-09-30",19767.72,20528.01,19666.34,20528.01,23000],["2021-10-01",20528.01,20528.01,20122.52,20249.24,193578],["2021-10-04",21643.11,21643.11,20528.01,21643.11,143700],["2021-10-05",21795.17,23138.36,21795.17,22302.04,44900],["2021-10-06",22302.04,22302.04,21795.17,21845.86,8700],["2021-10-07",21693.8,21845.86,21237.62,21491.05,12000],["2021-10-08",21237.62,21288.31,20882.82,20882.82,20600],["2021-10-11",20781.44,21034.88,20477.33,20806.79,30600],["2021-10-12",20806.79,21440.37,20629.38,21034.88,7300],["2021-10-13",20730.76,21136.25,20249.24,21136.25,31400],["2021-10-14",20984.19,20984.19,20426.64,20933.5,8200],["2021-10-15",20426.64,20958.85,20375.95,20553.36,1700],["2021-10-18",20730.76,20730.76,20274.58,20325.27,14200],["2021-10-19",20325.27,20502.67,20021.15,20097.18,12700],["2021-10-20",20097.18,20375.95,20097.18,20097.18,7500],["2021-10-21",20021.15,20274.58,19514.28,20097.18,11500],["2021-10-22",20249.24,20249.24,19995.8,19995.8,43400],["2021-10-25",19995.8,20021.15,19970.46,20021.15,86800],["2021-10-26",20021.15,20046.49,19767.72,20021.15,5600],["2021-10-27",20021.15,20528.01,20021.15,20528.01,2200],["2021-10-28",20528.01,20528.01,20274.58,20274.58,1300],["2021-10-29",20274.58,20528.01,20046.49,20097.18,10700],["2021-11-01",20097.18,20299.92,19767.72,19843.74,11000],["2021-11-02",19793.06,20097.18,19564.97,20021.15,21100],["2021-11-03",20046.49,20933.5,20046.49,20401.3,16000],["2021-11-04",20350.61,20426.64,19717.03,20426.64,1300],["2021-11-05",20274.58,21034.88,20274.58,20832.13,18500],["2021-11-08",20680.07,21541.74,20528.01,21186.94,27800],["2021-11-09",21237.62,21237.62,20781.44,21034.88,3100],["2021-11-10",21643.11,21643.11,21034.88,21034.88,7700],["2021-11-11",20730.76,20730.76,20680.07,20730.76,1600],["2021-11-12",20882.82,21085.56,20781.44,20832.13,17400],["2021-11-15",20832.13,21060.22,20832.13,20933.5,23500],["2021-11-16",20933.5,20933.5,20806.79,20806.79,4200],["2021-11-17",20781.44,20781.44,20325.27,20401.3,12500],["2021-11-18",20401.3,20781.44,20274.58,20274.58,21000],["2021-11-19",20528.01,20528.01,19995.8,19995.8,11800],["2021-11-22",19995.8,20274.58,19564.97,20223.89,21600],["2021-11-23",20223.89,20223.89,20223.89,20223.89,200],["2021-11-24",20274.58,20274.58,19767.72,19869.09,8600],["2021-11-25",19869.09,20173.21,19514.28,19666.34,19700],["2021-11-26",19666.34,19666.34,19514.28,19564.97,5300],["2021-11-29",19539.63,19564.97,19514.28,19564.97,7000],["2021-11-30",19260.85,20021.15,19058.1,19058.1,34600],["2021-12-01",18880.7,19260.85,18753.99,18855.36,52100],["2021-12-02",18906.05,19717.03,18906.05,19083.45,4400],["2021-12-03",19083.45,19260.85,19007.42,19260.85,4900],["2021-12-06",19260.85,19362.22,18551.24,19184.82,29700],["2021-12-07",18500.55,19210.16,18399.18,19058.1,99400],["2021-12-08",19260.85,19260.85,18753.99,18753.99,1800],["2021-12-09",19083.45,19438.25,19083.45,19108.79,6600],["2021-12-10",18931.39,19235.51,18399.18,19235.51,14900],["2021-12-13",18804.67,19463.6,18779.33,19463.6,2100],["2021-12-14",19362.22,19362.22,18830.02,19260.85,5900],["2021-12-15",19514.28,19514.28,18830.02,18880.7,1300],["2021-12-16",19438.25,19514.28,18753.99,18880.7,11400],["2021-12-17",18906.05,19514.28,18855.36,18880.7,20400],["2021-12-20",18880.7,19184.82,18703.3,19184.82,15000],["2021-12-21",19184.82,19260.85,19159.48,19184.82,4400],["2021-12-22",18855.36,18906.05,18855.36,18855.36,8200],["2021-12-23",18855.36,19184.82,18703.3,19159.48,3900],["2021-12-24",19134.13,19134.13,18703.3,18779.33,3300],["2021-12-27",18728.64,19438.25,18728.64,19260.85,35600],["2021-12-28",19260.85,19260.85,18956.73,18956.73,10600],["2021-12-29",19260.85,19260.85,18956.73,18956.73,3400],["2021-12-30",19260.85,19260.85,18753.99,18753.99,13300],["2021-12-31",19260.85,19260.85,18753.99,18753.99,9200],["2022-01-04",19007.42,19488.94,19007.42,19438.25,600],["2022-01-05",19412.91,19438.25,18779.33,19210.16,5500],["2022-01-06",18703.3,19210.16,18703.3,19210.16,46200],["2022-01-07",19083.45,19108.79,19083.45,19108.79,700],["2022-01-10",18728.64,19159.48,18728.64,19159.48,500],["2022-01-11",19159.48,19159.48,18753.99,19134.13,22800],["2022-01-12",19260.85,19260.85,18475.21,19007.42,9600],["2022-01-13",18399.18,18982.08,18399.18,18982.08,2800],["2022-01-14",18399.18,18956.73,18399.18,18753.99,17100],["2022-01-17",18373.84,18500.55,18247.12,18247.12,7300],["2022-01-18",18652.61,18652.61,18120.41,18196.44,3100],["2022-01-19",18196.44,18196.44,18196.44,18196.44,7800],["2022-01-20",18247.12,18753.99,18247.12,18373.84,11100],["2022-01-21",18399.18,18753.99,18297.81,18753.99,1700],["2022-01-24",18753.99,18753.99,18196.44,18753.99,21600],["2022-01-25",18196.44,18475.21,17461.48,18171.09,7800],["2022-01-26",18145.75,18247.12,17841.63,18171.09,13100],["2022-01-27",19032.76,19032.76,19032.76,19032.76,200],["2022-01-28",18247.12,18753.99,18247.12,18753.99,28000],["2022-02-07",18247.12,18728.64,18247.12,18728.64,500],["2022-02-08",18753.99,18753.99,18120.41,18703.3,16400],["2022-02-09",18703.3,19007.42,18399.18,18703.3,400],["2022-02-10",18677.96,18753.99,18677.96,18753.99,2700],["2022-02-11",18753.99,18753.99,18703.3,18703.3,200],["2022-02-14",18753.99,18753.99,18753.99,18753.99,22800],["2022-02-15",18753.99,19514.28,18652.61,19514.28,108700],["2022-02-16",19488.94,19488.94,18753.99,18855.36,1100],["2022-02-17",18677.96,19412.91,18677.96,19210.16,4900],["2022-02-18",19159.48,19210.16,18703.3,18703.3,26500],["2022-02-21",18703.3,19159.48,18703.3,19159.48,44500],["2022-02-22",18779.33,18779.33,18753.99,18753.99,15200],["2022-02-23",19007.42,19007.42,18652.61,18779.33,36000],["2022-02-24",19007.42,19362.22,18703.3,18703.3,42300],["2022-02-25",18753.99,18855.36,18728.64,18753.99,20500],["2022-02-28",18906.05,19438.25,18753.99,19007.42,28100],["2022-03-01",19311.54,19311.54,18753.99,18855.36,30800],["2022-03-02",18855.36,19007.42,18753.99,19007.42,20300],["2022-03-03",18855.36,19134.13,18753.99,19007.42,30600],["2022-03-04",18830.02,19210.16,18830.02,19058.1,9700],["2022-03-07",19108.79,19717.03,18753.99,19412.91,35700],["2022-03-08",19438.25,19615.66,18855.36,18855.36,46100],["2022-03-09",19387.57,19387.57,18906.05,18906.05,1700],["2022-03-10",19260.85,19260.85,19184.82,19184.82,10900],["2022-03-11",18906.05,19083.45,18855.36,18855.36,19200],["2022-03-14",18880.7,18982.08,18804.67,18982.08,23400],["2022-03-15",18982.08,19083.45,18830.02,18855.36,13200],["2022-03-16",19362.22,19412.91,19007.42,19007.42,14400],["2022-03-17",18880.7,19159.48,18855.36,18956.73,13500],["2022-03-18",18931.39,19007.42,18931.39,19007.42,3300],["2022-03-21",19397.98,19397.98,19267.79,19267.79,15400],["2022-03-22",19267.79,19267.79,19085.53,19215.72,9600],["2022-03-23",18929.31,19137.61,18929.31,19007.42,4400],["2022-03-24",19033.46,19215.72,18955.34,19215.72,2500],["2022-03-25",19215.72,19215.72,19007.42,19215.72,2200],["2022-03-28",19189.68,19215.72,18903.27,18929.31,2900],["2022-03-29",18929.31,19007.42,18616.86,19007.42,14800],["2022-03-30",19267.79,19502.13,18773.08,19007.42,1700],["2022-03-31",18773.08,19788.55,18773.08,19788.55,33000],["2022-04-01",19476.09,19476.09,18955.34,19085.53,8300],["2022-04-04",19085.53,19189.68,19059.49,19189.68,7900],["2022-04-05",19059.49,19215.72,18773.08,19137.61,11100],["2022-04-06",18825.16,18825.16,18799.12,18825.16,800],["2022-04-07",18877.23,19137.61,18877.23,19111.57,6300],["2022-04-08",18903.27,19059.49,18877.23,19059.49,2300],["2022-04-12",19059.49,19059.49,18226.29,18747.04,37600],["2022-04-13",18408.55,18747.04,18226.29,18486.67,10500],["2022-04-14",18226.29,18747.04,18226.29,18460.63,8200],["2022-04-15",18460.63,18460.63,17965.92,18122.14,6600],["2022-04-18",18122.14,18122.14,17445.16,18122.14,15500],["2022-04-19",18122.14,18122.14,17965.92,17965.92,47700],["2022-04-20",18200.25,18200.25,18070.07,18070.07,400],["2022-04-21",18070.07,18226.29,17731.58,18226.29,2600],["2022-04-22",18226.29,18226.29,17705.54,18122.14,4700],["2022-04-25",18642.89,18642.89,16872.34,16872.34,22100],["2022-04-26",16872.34,17445.16,15726.69,17445.16,6400],["2022-04-27",17393.09,17705.54,16611.96,17445.16,4400],["2022-04-28",17419.13,18382.52,17341.01,18382.52,13300],["2022-04-29",18434.59,18851.19,18200.25,18773.08,25100],["2022-05-04",18668.93,18668.93,18200.25,18200.25,4400],["2022-05-05",18200.25,18512.7,18200.25,18486.67,1700],["2022-05-06",18278.37,18851.19,18252.33,18851.19,28200],["2022-05-09",18955.34,18955.34,18226.29,18226.29,270600],["2022-05-10",18226.29,18226.29,18017.99,18017.99,3700],["2022-05-11",17965.92,18017.99,17939.88,17939.88,32000],["2022-05-12",17939.88,18200.25,17913.84,18200.25,1300],["2022-05-13",17080.64,18122.14,16950.45,17939.88,53400],["2022-05-16",17028.56,18174.22,17028.56,17887.8,3400],["2022-05-17",17028.56,17835.73,16976.49,17835.73,2400],["2022-05-18",17835.73,17835.73,17809.69,17809.69,800],["2022-05-19",17757.62,17757.62,17679.5,17705.54,2500],["2022-05-20",17419.13,17445.16,16664.04,17419.13,25900],["2022-05-23",17419.13,17419.13,17419.13,17419.13,0],["2022-05-24",17341.01,17835.73,17184.79,17835.73,7200],["2022-05-25",17054.6,17939.88,17054.6,17939.88,43400],["2022-05-26",17939.88,18017.99,17262.9,18017.99,36400],["2022-05-27",17705.54,17705.54,17288.94,17341.01,7000],["2022-05-30",18226.29,18278.37,16455.74,18278.37,15700],["2022-05-31",18200.25,18799.12,18174.22,18799.12,23000],["2022-06-01",17601.39,18799.12,17601.39,18122.14,2100],["2022-06-02",17887.8,18616.86,17887.8,18616.86,700],["2022-06-03",18616.86,18616.86,18616.86,18616.86,0],["2022-06-06",18616.86,18616.86,18616.86,18616.86,0],["2022-06-07",17445.16,18590.82,17419.13,17601.39,1100],["2022-06-08",18226.29,18226.29,17523.28,17731.58,500],["2022-06-09",17705.54,18226.29,17705.54,18226.29,200],["2022-06-10",17106.68,18226.29,17106.68,18226.29,1800],["2022-06-13",17288.94,17288.94,17288.94,17288.94,100],["2022-06-14",17913.84,17965.92,17913.84,17965.92,200],["2022-06-15",16950.45,17965.92,16924.41,17679.5,1100],["2022-06-16",17965.92,18174.22,16898.38,18174.22,500],["2022-06-17",17028.56,18174.22,16976.49,18148.18,12100],["2022-06-20",17236.86,18747.04,16898.38,18434.59,5500],["2022-06-21",17236.86,18226.29,17184.79,18226.29,800],["2022-06-22",17288.94,17705.54,17288.94,17653.47,3900],["2022-06-23",17627.43,18226.29,17236.86,18226.29,25100],["2022-06-24",17653.47,18226.29,17653.47,18200.25,9200],["2022-06-27",17965.92,18434.59,17965.92,18434.59,5700],["2022-06-28",18434.59,18434.59,18434.59,18434.59,0],["2022-06-29",18382.52,18642.89,18330.44,18642.89,20000],["2022-06-30",18642.89,19528.17,18642.89,19267.79,21900],["2022-07-01",18017.99,19163.64,17965.92,19059.49,1400],["2022-07-04",19059.49,19059.49,19059.49,19059.49,0],["2022-07-05",17757.62,18721.01,17757.62,18721.01,400],["2022-07-06",17965.92,18721.01,17705.54,18721.01,800],["2022-07-07",17601.39,18434.59,17601.39,18434.59,1100],["2022-07-08",17705.54,17757.62,17705.54,17757.62,200],["2022-07-11",17679.5,17679.5,17653.47,17653.47,200],["2022-07-12",17653.47,18122.14,17445.16,18096.1,9700],["2022-07-13",18070.07,18070.07,18044.03,18044.03,200],["2022-07-14",18044.03,18044.03,18044.03,18044.03,0],["2022-07-15",17653.47,18017.99,17627.43,18017.99,4800],["2022-07-18",18226.29,18226.29,18226.29,18226.29,100],["2022-07-19",18226.29,18226.29,18226.29,18226.29,0],["2022-07-20",18486.67,19215.72,18486.67,19215.72,200],["2022-07-21",18694.97,18694.97,18434.59,18434.59,600],["2022-07-22",17341.01,18642.89,17341.01,18642.89,200],["2022-07-25",18616.86,19241.76,18616.86,19241.76,600],["2022-07-26",17991.95,19189.68,17991.95,19189.68,200],["2022-07-27",19085.53,19085.53,19085.53,19085.53,100],["2022-07-28",17861.77,18538.74,17757.62,18538.74,34900],["2022-07-29",18747.04,18799.12,18747.04,18747.04,15200],["2022-08-01",19137.61,19137.61,18512.7,19007.42,1200],["2022-08-02",18122.14,18668.93,18122.14,18590.82,3500],["2022-08-03",18017.99,18460.63,17913.84,18070.07,1800],["2022-08-04",18590.82,18590.82,18070.07,18070.07,1900],["2022-08-05",17965.92,18070.07,17809.69,17809.69,1900],["2022-08-08",18538.74,18538.74,17965.92,17965.92,1100],["2022-08-09",17965.92,17991.95,17913.84,17991.95,3400],["2022-08-10",17861.77,17991.95,17861.77,17991.95,2000],["2022-08-11",17991.95,17991.95,17705.54,17705.54,1500],["2022-08-12",17784.82,18022.65,17784.82,18022.65,400],["2022-08-15",18260.49,18260.49,18260.49,18260.49,1200],["2022-08-16",18260.49,18260.49,18022.65,18022.65,2200],["2022-08-17",17996.23,18392.62,17996.23,18392.62,4300],["2022-08-18",18022.65,18022.65,18022.65,18022.65,200],["2022-08-19",18683.31,18683.31,18683.31,18683.31,100],["2022-08-22",18234.06,18234.06,18234.06,18234.06,200],["2022-08-23",18128.36,18445.47,18128.36,18445.47,1100],["2022-08-24",18419.05,18445.47,18392.62,18445.47,5100],["2022-08-25",18445.47,18445.47,18419.05,18445.47,3100],["2022-08-26",18392.62,18445.47,18392.62,18445.47,5000],["2022-08-29",17758.39,18498.33,17441.28,18498.33,2100],["2022-08-30",18445.47,18471.9,18445.47,18471.9,3400],["2022-08-31",18656.88,18656.88,18445.47,18498.33,32600],["2022-09-05",17652.69,18445.47,17652.69,18445.47,2200],["2022-09-06",18445.47,18445.47,18445.47,18445.47,0],["2022-09-07",17969.8,18022.65,17969.8,17996.23,6900],["2022-09-08",17705.54,18234.06,17705.54,18234.06,200],["2022-09-09",17969.8,18234.06,17969.8,18234.06,1400],["2022-09-12",18022.65,18207.64,17969.8,17969.8,8200],["2022-09-13",18498.33,18498.33,18498.33,18498.33,1300],["2022-09-14",18498.33,18498.33,18498.33,18498.33,0],["2022-09-15",18498.33,18604.03,18101.93,18101.93,6200],["2022-09-16",18101.93,18101.93,17969.8,17969.8,2000],["2022-09-19",18471.9,18471.9,17837.67,17837.67,200],["2022-09-20",17837.67,17969.8,17837.67,17837.67,2200],["2022-09-21",17969.8,17969.8,17837.67,17837.67,2200],["2022-09-22",17837.67,17837.67,17837.67,17837.67,700],["2022-09-23",17837.67,17969.8,17837.67,17969.8,2000],["2022-09-26",17969.8,18445.47,17864.1,18445.47,14000],["2022-09-27",18022.65,18445.47,17969.8,18445.47,4500],["2022-09-28",18445.47,18445.47,18445.47,18445.47,0],["2022-09-29",17441.28,18498.33,17441.28,18498.33,400],["2022-09-30",18392.62,18762.59,17969.8,18498.33,12500],["2022-10-03",17996.23,18154.79,17705.54,17705.54,1900],["2022-10-04",17705.54,17705.54,17705.54,17705.54,3000],["2022-10-05",17177.02,17652.69,17177.02,17652.69,200],["2022-10-06",17652.69,17652.69,17652.69,17652.69,0],["2022-10-07",17652.69,17652.69,17652.69,17652.69,0],["2022-10-10",16754.2,16912.76,16727.77,16912.76,2700],["2022-10-11",16912.76,17441.28,16384.23,17441.28,4300],["2022-10-12",17388.43,17388.43,17388.43,17388.43,300],["2022-10-13",17177.02,17177.02,17177.02,17177.02,100],["2022-10-14",16278.53,17177.02,16119.97,17177.02,1700],["2022-10-17",16912.76,17177.02,16912.76,16912.76,5300],["2022-10-18",16912.76,16912.76,16912.76,16912.76,0],["2022-10-19",16912.76,16912.76,16912.76,16912.76,0],["2022-10-20",16912.76,16912.76,16912.76,16912.76,100],["2022-10-21",16252.1,16331.38,16225.67,16331.38,3500],["2022-10-24",15855.71,15855.71,15591.45,15617.87,3800],["2022-10-25",15327.18,16648.49,15327.18,16648.49,1100],["2022-10-26",16648.49,17811.25,16648.49,17811.25,800],["2022-10-27",17705.54,18604.03,17705.54,18604.03,20000],["2022-10-28",18339.77,18656.88,18339.77,18577.6,10800],["2022-10-31",17573.41,18577.6,17573.41,18577.6,5600],["2022-11-01",17546.98,17546.98,17362.0,17362.0,300],["2022-11-02",17705.54,17705.54,17705.54,17705.54,1600],["2022-11-03",18366.2,18366.2,16489.94,16489.94,6500],["2022-11-04",16489.94,16489.94,16489.94,16489.94,0],["2022-11-07",16489.94,16489.94,16489.94,16489.94,0],["2022-11-08",16489.94,16489.94,16489.94,16489.94,0],["2022-11-09",16489.94,16489.94,16489.94,16489.94,0],["2022-11-10",16912.76,16912.76,15432.89,15591.45,6700],["2022-11-11",15855.71,16331.38,15353.61,16331.38,8700],["2022-11-14",15327.18,15855.71,15327.18,15327.18,2100],["2022-11-15",14957.22,14957.22,14904.37,14957.22,1500],["2022-11-16",15485.74,15855.71,14005.88,14005.88,20600],["2022-11-17",14058.73,14983.64,14058.73,14983.64,6647759],["2022-11-18",15855.71,16014.27,15855.71,16014.27,5100],["2022-11-21",16384.23,17124.16,16331.38,16331.38,6600],["2022-11-22",16331.38,16331.38,16331.38,16331.38,0],["2022-11-23",16331.38,16331.38,16331.38,16331.38,2700],["2022-11-24",16859.9,17467.7,16754.2,17467.7,7028299],["2022-11-25",17916.95,18604.03,17546.98,18551.18,37600],["2022-11-28",18762.59,19185.41,17441.28,19158.98,26100],["2022-11-29",19158.98,19158.98,19158.98,19158.98,2860101],["2022-11-30",17969.8,17969.8,17969.8,17969.8,1600],["2022-12-01",17969.8,17969.8,17705.54,17705.54,2500],["2022-12-02",17705.54,17705.54,17705.54,17705.54,0],["2022-12-05",18207.64,18207.64,18207.64,18207.64,200],["2022-12-06",17124.16,17124.16,17124.16,17124.16,100],["2022-12-07",17124.16,17124.16,17124.16,17124.16,0],["2022-12-08",16384.23,17679.11,16384.23,17652.69,3300],["2022-12-09",16595.64,16912.76,16595.64,16912.76,300],["2022-12-12",16912.76,16912.76,16119.97,16886.33,7300],["2022-12-13",16886.33,16886.33,16886.33,16886.33,0],["2022-12-14",16437.08,17441.28,16437.08,17441.28,200],["2022-12-15",17441.28,17441.28,17441.28,17441.28,0],["2022-12-16",17414.85,17441.28,17388.43,17441.28,1700],["2022-12-19",17494.13,17494.13,17494.13,17494.13,300],["2022-12-20",17441.28,17441.28,17441.28,17441.28,2400],["2022-12-21",17441.28,17441.28,17441.28,17441.28,0],["2022-12-22",16278.53,17546.98,16278.53,17546.98,1100],["2022-12-23",17546.98,17546.98,17546.98,17546.98,0],["2022-12-26",17546.98,17546.98,17546.98,17546.98,0],["2022-12-27",16542.79,16965.61,16542.79,16965.61,1800],["2022-12-28",16437.08,16648.49,16384.23,16648.49,700],["2022-12-29",16754.2,17652.69,16754.2,17652.69,900],["2022-12-30",17599.84,17599.84,17599.84,17599.84,2800],["2023-01-03",17441.28,17441.28,17441.28,17441.28,1000],["2023-01-04",17441.28,17441.28,17441.28,17441.28,0],["2023-01-05",16674.92,16674.92,16437.08,16463.51,3900],["2023-01-06",16463.51,16463.51,16463.51,16463.51,0],["2023-01-09",17546.98,17546.98,17177.02,17177.02,300],["2023-01-10",17177.02,17177.02,16384.23,17097.74,4100],["2023-01-11",17546.98,17943.38,17546.98,17943.38,3500],["2023-01-12",17943.38,17943.38,17441.28,17441.28,700],["2023-01-13",17362.0,17362.0,17256.3,17256.3,1200],["2023-01-16",17256.3,17256.3,17256.3,17256.3,0],["2023-01-17",16674.92,16674.92,16674.92,16674.92,1900],["2023-01-18",16947.83,16947.83,16920.54,16920.54,4000],["2023-01-19",17984.9,17984.9,16702.21,17821.15,7700],["2023-01-27",18476.14,18476.14,18476.14,18476.14,100],["2023-01-30",18366.97,18366.97,17193.45,17193.45,21500],["2023-01-31",17711.98,17711.98,16947.83,16947.83,400],["2023-02-01",16947.83,16947.83,16947.83,16947.83,3800],["2023-02-02",16947.83,16947.83,16947.83,16947.83,0],["2023-02-03",16947.83,17411.78,16947.83,17411.78,700],["2023-02-06",17411.78,17411.78,17411.78,17411.78,0],["2023-02-07",17411.78,17411.78,17411.78,17411.78,0],["2023-02-08",17329.91,17329.91,17329.91,17329.91,1600],["2023-02-09",17248.03,17248.03,17248.03,17248.03,100],["2023-02-10",17248.03,17248.03,17248.03,17248.03,0],["2023-02-13",16647.63,16674.92,16647.63,16647.63,3200],["2023-02-14",16593.05,16920.54,16593.05,16920.54,4400],["2023-02-15",16402.01,17466.36,16374.72,17466.36,7800],["2023-02-16",17466.36,17466.36,17466.36,17466.36,0],["2023-02-17",17875.73,17875.73,17875.73,17875.73,2500],["2023-02-20",18366.97,18366.97,16865.96,16865.96,2100],["2023-02-21",17384.49,17466.36,17384.49,17466.36,3600],["2023-02-22",16838.67,17384.49,16838.67,17384.49,6000],["2023-02-23",16565.75,17384.49,16565.75,17384.49,6700],["2023-02-24",16729.5,16756.79,16702.21,16756.79,1300],["2023-02-27",16456.59,16483.88,16456.59,16483.88,2400],["2023-02-28",17138.87,17138.87,17138.87,17138.87,1200],["2023-03-01",16538.46,16865.96,16538.46,16865.96,1800],["2023-03-02",16865.96,16865.96,16865.96,16865.96,0],["2023-03-03",16865.96,16865.96,16865.96,16865.96,0],["2023-03-06",16865.96,16865.96,16865.96,16865.96,0],["2023-03-07",16865.96,16865.96,16865.96,16865.96,0],["2023-03-08",16865.96,16865.96,15883.47,15883.47,500],["2023-03-09",16920.54,16920.54,16920.54,16920.54,100],["2023-03-10",16920.54,16920.54,16920.54,16920.54,0],["2023-03-13",16920.54,16920.54,15801.6,15801.6,4600],["2023-03-14",16183.68,16674.92,16183.68,16674.92,600],["2023-03-15",16674.92,16674.92,16674.92,16674.92,0],["2023-03-16",16374.72,16893.25,16374.72,16893.25,4400],["2023-03-17",16456.59,16456.59,16456.59,16456.59,100],["2023-03-20",16702.21,16702.21,16702.21,16702.21,100],["2023-03-21",16702.21,16702.21,16702.21,16702.21,0],["2023-03-22",17357.2,17357.2,17357.2,17357.2,100],["2023-03-23",16647.63,17193.45,16210.97,16920.54,1800],["2023-03-24",16865.96,16865.96,16101.8,16811.38,3800],["2023-03-27",16156.39,17329.91,16101.8,16893.25,4500],["2023-03-28",16893.25,16893.25,16374.72,16647.63,3900],["2023-03-29",16593.05,16593.05,16593.05,16593.05,100],["2023-03-30",16593.05,16920.54,16265.55,16265.55,5400],["2023-03-31",15719.73,17138.87,15719.73,17138.87,5700],["2023-04-03",16920.54,17520.95,16920.54,17520.95,21800],["2023-04-04",16593.05,16593.05,16593.05,16593.05,200],["2023-04-05",16593.05,16593.05,16593.05,16593.05,100],["2023-04-06",16647.63,16647.63,16647.63,16647.63,2000],["2023-04-07",16647.63,16647.63,16647.63,16647.63,0],["2023-04-10",16920.54,16920.54,16374.72,16865.96,6700],["2023-04-11",16538.46,16538.46,16538.46,16538.46,100],["2023-04-12",16538.46,16538.46,16538.46,16538.46,0],["2023-04-13",16538.46,16538.46,16538.46,16538.46,0],["2023-04-14",16538.46,16538.46,16538.46,16538.46,200],["2023-04-17",16538.46,16865.96,16538.46,16865.96,600],["2023-04-18",16593.05,16593.05,16593.05,16593.05,100],["2023-04-19",16456.59,16811.38,15883.47,16811.38,500],["2023-04-20",16811.38,16811.38,16811.38,16811.38,0],["2023-04-21",16483.88,16483.88,16483.88,16483.88,200],["2023-04-24",16483.88,16483.88,16483.88,16483.88,0],["2023-04-25",16374.72,16647.63,16374.72,16374.72,2500],["2023-04-26",16920.54,16920.54,16811.38,16811.38,2100],["2023-04-27",16374.72,16374.72,16374.72,16374.72,1100],["2023-04-28",16811.38,16811.38,16811.38,16811.38,100],["2023-05-04",16811.38,16811.38,16811.38,16811.38,0],["2023-05-05",16811.38,16811.38,16811.38,16811.38,0],["2023-05-08",16374.72,16811.38,16374.72,16811.38,1000],["2023-05-09",16210.97,16210.97,16101.8,16156.39,1800],["2023-05-10",16101.8,16101.8,16101.8,16101.8,100],["2023-05-11",17029.71,17029.71,16101.8,16101.8,1900],["2023-05-12",15992.64,15992.64,15938.06,15992.64,3000],["2023-05-15",15910.77,16920.54,15910.77,16920.54,14700],["2023-05-16",16101.8,16265.55,16101.8,16265.55,9600],["2023-05-17",15992.64,16811.38,15992.64,16811.38,7200],["2023-05-18",16101.8,16101.8,16101.8,16101.8,3600],["2023-05-19",16374.72,16374.72,16101.8,16101.8,2500],["2023-05-22",16374.72,16374.72,16374.72,16374.72,100],["2023-05-23",16047.22,16101.8,16047.22,16101.8,4900],["2023-05-24",16347.43,16920.54,16101.8,16920.54,25900],["2023-05-25",16347.43,16347.43,16347.43,16347.43,100],["2023-05-26",16347.43,16347.43,16347.43,16347.43,0],["2023-05-29",16156.39,16483.88,16156.39,16483.88,8400],["2023-05-30",16456.59,16456.59,16265.55,16265.55,3300],["2023-05-31",16374.72,16593.05,16374.72,16374.72,26900],["2023-06-01",16374.72,16838.67,16374.72,16838.67,11000],["2023-06-02",16674.92,17329.91,16674.92,17329.91,300],["2023-06-05",17302.62,17302.62,16374.72,16483.88,11600],["2023-06-06",16483.88,16483.88,16047.22,16101.8,95200],["2023-06-07",16101.8,16483.88,16047.22,16074.51,23500],["2023-06-08",16101.8,16374.72,16047.22,16101.8,9800],["2023-06-09",16156.39,16756.79,15719.73,16756.79,109500],["2023-06-12",16729.5,16756.79,16047.22,16756.79,17100],["2023-06-13",16729.5,16756.79,16156.39,16156.39,4200],["2023-06-14",16265.55,16647.63,16101.8,16647.63,26500],["2023-06-15",16620.34,16620.34,16101.8,16538.46,13300],["2023-06-16",16156.39,16756.79,16129.1,16756.79,26700],["2023-06-19",16210.97,16593.05,16156.39,16265.55,7800],["2023-06-20",16238.26,16374.72,16156.39,16374.72,2600],["2023-06-21",16183.68,16756.79,16183.68,16756.79,43700],["2023-06-22",16210.97,16729.5,16210.97,16593.05,17700],["2023-06-23",16593.05,16756.79,16210.97,16756.79,7000],["2023-06-26",16756.79,16756.79,16238.26,16483.88,900],["2023-06-27",16238.26,16702.21,16238.26,16674.92,10000],["2023-06-28",16784.08,16784.08,16265.55,16647.63,1400],["2023-06-29",16238.26,16702.21,16210.97,16702.21,17400],["2023-06-30",16756.79,16756.79,16756.79,16756.79,4400],["2023-07-03",16811.38,16811.38,16265.55,16674.92,6200],["2023-07-04",16265.55,16920.54,16265.55,16920.54,3700],["2023-07-05",16920.54,16920.54,16920.54,16920.54,0],["2023-07-06",16920.54,16920.54,16920.54,16920.54,0],["2023-07-07",16920.54,16920.54,16920.54,16920.54,0],["2023-07-10",16292.84,16647.63,16210.97,16647.63,20100],["2023-07-11",16210.97,16620.34,16210.97,16620.34,200],["2023-07-12",16320.13,16565.75,16320.13,16565.75,2400],["2023-07-13",16238.26,16920.54,15883.47,16784.08,13000],["2023-07-14",16784.08,16784.08,16374.72,16374.72,200],["2023-07-17",16320.13,16756.79,16156.39,16756.79,4000],["2023-07-18",16292.84,16538.46,16210.97,16238.26,2800],["2023-07-19",16265.55,16292.84,16210.97,16210.97,2400],["2023-07-20",16238.26,16620.34,16101.8,16565.75,2300],["2023-07-21",16101.8,16374.72,16074.51,16074.51,8700],["2023-07-24",16129.1,16183.68,15883.47,16156.39,12900],["2023-07-25",16156.39,16756.79,16101.8,16756.79,55600],["2023-07-26",16620.34,16647.63,16210.97,16210.97,1000],["2023-07-27",16210.97,16320.13,16210.97,16320.13,6500],["2023-07-28",16538.46,16538.46,16538.46,16538.46,100],["2023-07-31",16429.3,16429.3,16429.3,16429.3,300],["2023-08-01",16320.13,16320.13,16320.13,16320.13,300],["2023-08-02",16320.13,16483.88,16320.13,16483.88,1200],["2023-08-03",16210.97,16429.3,16210.97,16429.3,422019],["2023-08-04",16238.26,16238.26,16183.68,16183.68,7300],["2023-08-07",16183.68,16183.68,16183.68,16183.68,1500],["2023-08-08",16183.68,16374.72,16101.8,16374.72,7700],["2023-08-09",16129.1,16320.13,16047.22,16320.13,1800],["2023-08-10",16265.55,16265.55,16265.55,16265.55,600],["2023-08-11",15719.73,16347.43,15665.15,16265.55,2600],["2023-08-14",16101.8,16101.8,16019.93,16019.93,5400],["2023-08-15",16156.39,16156.39,16156.39,16156.39,100],["2023-08-16",16156.39,16756.79,16101.8,16756.79,25000],["2023-08-17",16620.34,16620.34,16101.8,16101.8,4157730],["2023-08-18",16101.8,16129.1,16101.8,16101.8,7600],["2023-08-21",16101.8,16101.8,15828.89,15992.64,4600],["2023-08-22",16756.79,16756.79,16756.79,16756.79,27100],["2023-08-23",16047.22,16156.39,16047.22,16101.8,7999970],["2023-08-24",16101.8,16456.59,16101.8,16456.59,1300],["2023-08-25",16456.59,16596.29,16344.83,16540.41,4000],["2023-08-28",16428.65,16540.41,16428.65,16540.41,500],["2023-08-29",16484.53,16484.53,16484.53,16484.53,100],["2023-08-30",16288.95,16288.95,16233.07,16233.07,2100],["2023-08-31",16205.13,16372.77,16205.13,16233.07,1700],["2023-09-05",16233.07,16400.71,16233.07,16233.07,6600],["2023-09-06",16596.29,16596.29,16205.13,16456.59,10700],["2023-09-07",16456.59,16456.59,16456.59,16456.59,100],["2023-09-08",15981.61,16372.77,15981.61,16372.77,900],["2023-09-11",16233.07,16456.59,16093.37,16456.59,10100],["2023-09-12",16344.83,16344.83,15981.61,15981.61,2100],["2023-09-13",16316.89,16316.89,16316.89,16316.89,100],["2023-09-14",16205.13,16233.07,16205.13,16205.13,1600],["2023-09-15",16121.31,16121.31,16121.31,16121.31,600],["2023-09-18",16065.43,16344.83,16037.49,16344.83,800],["2023-09-19",16344.83,16344.83,16344.83,16344.83,0],["2023-09-20",16009.55,16177.19,15758.09,16177.19,4300],["2023-09-21",15786.03,16121.31,15758.09,16121.31,2100],["2023-09-22",15786.03,15786.03,15786.03,15786.03,800],["2023-09-25",15786.03,15925.73,15758.09,15869.85,6400],["2023-09-26",15227.24,15758.09,15199.3,15646.33,800],["2023-09-27",15702.21,15702.21,15702.21,15702.21,300],["2023-09-28",15674.27,15674.27,15674.27,15674.27,400],["2023-09-29",15674.27,15674.27,15674.27,15674.27,0],["2023-10-02",15115.48,15646.33,15115.48,15646.33,600],["2023-10-03",15171.36,15618.39,15143.42,15618.39,900],["2023-10-04",15562.51,15562.51,15562.51,15562.51,500],["2023-10-05",15115.48,15311.05,15115.48,15311.05,1000],["2023-10-06",15087.54,15897.79,15087.54,15897.79,3600],["2023-10-09",15227.24,15618.39,15199.3,15618.39,1700],["2023-10-10",15311.05,15534.57,15311.05,15534.57,1000],["2023-10-11",15255.18,15255.18,15199.3,15199.3,2300],["2023-10-12",15199.3,15562.51,15087.54,15562.51,1000],["2023-10-13",15171.36,15478.69,15171.36,15478.69,1500],["2023-10-16",15255.18,15255.18,15255.18,15255.18,200],["2023-10-17",15311.05,15311.05,15255.18,15255.18,2800],["2023-10-18",14808.14,14836.08,14528.74,14752.26,4300],["2023-10-19",14528.74,15311.05,14249.34,15311.05,2100],["2023-10-20",14305.22,15171.36,14305.22,15171.36,500],["2023-10-23",15171.36,15171.36,15171.36,15171.36,0],["2023-10-24",15171.36,15171.36,15171.36,15171.36,400],["2023-10-25",14389.04,15143.42,14361.1,15143.42,800],["2023-10-26",14305.22,15087.54,14305.22,14975.78,900],["2023-10-27",14193.46,14891.96,13942.0,14836.08,4600],["2023-10-30",14836.08,14836.08,14836.08,14836.08,0],["2023-10-31",13997.88,13997.88,13997.88,13997.88,500],["2023-11-01",13969.94,13969.94,13690.54,13969.94,5100],["2023-11-02",14137.58,14137.58,13411.14,13969.94,2708542],["2023-11-03",14361.1,14361.1,13634.66,13969.94,1900],["2023-11-06",13662.6,14305.22,13662.6,14305.22,1300],["2023-11-07",13969.94,13969.94,13969.94,13969.94,5100],["2023-11-08",13969.94,14081.7,13830.24,14081.7,802900],["2023-11-09",13969.94,13969.94,13802.3,13969.94,7800],["2023-11-10",13830.24,14416.98,13830.24,14416.98,2600],["2023-11-13",14416.98,14416.98,14416.98,14416.98,0],["2023-11-14",14081.7,14752.26,13858.18,14752.26,3700],["2023-11-15",14640.5,14640.5,14640.5,14640.5,1000],["2023-11-16",14640.5,14640.5,14612.56,14612.56,3600],["2023-11-17",14249.34,14249.34,13718.48,13802.3,900],["2023-11-20",13802.3,14277.28,13802.3,14277.28,300],["2023-11-21",13997.88,14640.5,13606.72,13606.72,4063500],["2023-11-22",14528.74,14528.74,13914.06,13914.06,500],["2023-11-23",13914.06,14472.86,13914.06,14361.1,400],["2023-11-24",14528.74,14528.74,13969.94,14528.74,3500],["2023-11-27",14528.74,14528.74,14137.58,14137.58,1600],["2023-11-28",14193.46,14193.46,14165.52,14165.52,1300],["2023-11-29",13969.94,14640.5,13969.94,13969.94,20500],["2023-11-30",13969.94,13969.94,13969.94,13969.94,0],["2023-12-01",13969.94,13969.94,13969.94,13969.94,0],["2023-12-04",13746.42,13969.94,13746.42,13969.94,6400],["2023-12-05",13969.94,13969.94,13969.94,13969.94,600],["2023-12-06",14081.7,14528.74,13969.94,13997.88,22600],["2023-12-07",13969.94,13997.88,13969.94,13969.94,13100],["2023-12-08",13969.94,13969.94,13858.18,13969.94,15200],["2023-12-11",14500.8,14528.74,13969.94,14249.34,23600],["2023-12-12",14528.74,14528.74,13411.14,13411.14,59900],["2023-12-13",13969.94,14333.16,12852.35,12852.35,54400],["2023-12-14",13634.66,13718.48,12908.23,12908.23,2033533],["2023-12-15",12964.1,13522.9,12964.1,13271.44,1007467],["2023-12-18",13271.44,13411.14,13215.56,13243.5,23200],["2023-12-19",13131.74,13411.14,12908.23,13383.2,3600],["2023-12-20",13355.26,13690.54,13327.32,13690.54,1800],["2023-12-21",13634.66,13802.3,13634.66,13802.3,18500],["2023-12-22",13802.3,13802.3,13718.48,13802.3,2000],["2023-12-25",13858.18,13858.18,13802.3,13802.3,1500],["2023-12-26",13411.14,13774.36,13411.14,13690.54,1826100],["2023-12-27",13578.78,13858.18,13578.78,13858.18,18900],["2023-12-28",13969.94,13969.94,13578.78,13914.06,3359433],["2023-12-29",13467.02,13550.84,13467.02,13550.84,1504767],["2024-01-02",13467.02,13774.36,13467.02,13774.36,1200],["2024-01-03",13746.42,13858.18,13467.02,13858.18,2800],["2024-01-04",13858.18,13858.18,13858.18,13858.18,0],["2024-01-05",13858.18,14696.38,13690.54,14696.38,12900],["2024-01-08",14696.38,14808.14,14528.74,14528.74,46500],["2024-01-09",14724.32,14724.32,14193.46,14528.74,20300],["2024-01-10",14528.74,14528.74,14472.86,14472.86,6400],["2024-01-11",14137.58,14500.8,13969.94,14500.8,1600],["2024-01-12",14416.98,14416.98,13969.94,13969.94,2400],["2024-01-15",13969.94,14444.92,13969.94,14444.92,400],["2024-01-16",14053.76,14612.56,14053.76,14612.56,5600],["2024-01-17",14528.74,14556.68,14500.8,14528.74,54900],["2024-01-18",14528.74,14528.74,14416.98,14528.74,2800],["2024-01-19",14305.22,14640.5,14305.22,14612.56,4000],["2024-01-22",14389.04,14584.62,14081.7,14584.62,24900],["2024-01-23",14584.62,14584.62,14528.74,14528.74,2000],["2024-01-24",14528.74,14556.68,14193.46,14500.8,3100],["2024-01-25",14081.7,14389.04,14081.7,14389.04,800],["2024-01-26",14361.1,14389.04,14249.34,14361.1,11600],["2024-01-29",14584.62,14864.02,14528.74,14864.02,23200],["2024-01-30",14864.02,15338.99,14864.02,15087.54,22700],["2024-01-31",15543.01,15941.55,15087.54,15941.55,21100],["2024-02-01",16510.89,17051.76,16510.89,17051.76,121700],["2024-02-02",18218.91,18218.91,17080.23,17706.5,140300],["2024-02-05",17621.1,17991.17,17564.17,17934.24,81600],["2024-02-06",17507.23,17962.71,17478.77,17962.71,3300],["2024-02-07",17934.24,18076.58,17934.24,18076.58,146600],["2024-02-15",17934.24,17934.24,17307.97,17421.83,16000],["2024-02-16",17080.23,17336.43,17080.23,17108.7,108200],["2024-02-19",17137.16,17137.16,16795.56,17080.23,74800],["2024-02-20",17080.23,17336.43,16852.49,17336.43,104400],["2024-02-21",17336.43,17364.9,16140.82,17108.7,69400],["2024-02-22",16852.49,17535.7,16852.49,17535.7,16000],["2024-02-23",17080.23,17507.23,17080.23,17421.83,14600],["2024-02-26",17393.37,17393.37,17393.37,17393.37,1700],["2024-02-27",17336.43,17336.43,17336.43,17336.43,500],["2024-02-28",16852.49,17649.57,16852.49,17364.9,27700],["2024-02-29",17137.16,17421.83,17108.7,17393.37,26800],["2024-03-01",17393.37,17393.37,17194.1,17251.03,13400],["2024-03-04",17649.57,17934.24,17251.03,17678.04,33500],["2024-03-05",18048.11,18048.11,17450.3,17877.31,22300],["2024-03-06",17820.37,17877.31,17364.9,17393.37,30100],["2024-03-07",17137.16,17393.37,17137.16,17364.9,5700],["2024-03-08",17194.1,17763.44,17194.1,17763.44,1500],["2024-03-11",17649.57,17649.57,17194.1,17592.64,2800],["2024-03-12",17592.64,17592.64,17592.64,17592.64,0],["2024-03-13",17108.7,17991.17,17108.7,17905.77,55000],["2024-03-14",18105.04,18105.04,17763.44,17763.44,2700],["2024-03-15",17649.57,17934.24,17421.83,17934.24,4100],["2024-03-18",17934.24,17934.24,17251.03,17307.97,21600],["2024-03-19",17307.97,17307.97,17080.23,17307.97,6100],["2024-03-20",17307.97,17621.1,17194.1,17621.1,7200],["2024-03-21",17307.97,17649.57,17307.97,17649.57,1500],["2024-03-22",17649.57,17649.57,16909.43,16909.43,8500],["2024-03-25",16909.43,17820.37,16909.43,17080.23,1375269],["2024-03-26",17137.16,17137.16,17080.23,17080.23,3330045],["2024-03-27",17080.23,17080.23,16966.36,16966.36,1403968],["2024-03-28",17023.3,17080.23,16966.36,17080.23,70800],["2024-03-29",17080.23,17820.37,17080.23,17649.57,13200],["2024-04-01",17649.57,17877.31,17307.97,17307.97,9200],["2024-04-02",17364.9,18503.58,17364.9,18503.58,114900],["2024-04-03",18332.78,18503.58,17820.37,18446.65,60300],["2024-04-04",18503.58,19727.66,18503.58,19727.66,140700],["2024-04-05",20780.95,20780.95,19756.13,19813.07,23600],["2024-04-08",19813.07,20040.8,18959.05,19813.07,222800],["2024-04-09",19072.92,19813.07,19072.92,19813.07,50700],["2024-04-10",19813.07,19813.07,19756.13,19756.13,35200],["2024-04-11",18845.19,19756.13,18532.05,19642.26,84900],["2024-04-12",19642.26,19699.2,19015.99,19642.26,34300],["2024-04-15",19357.59,19357.59,18845.19,18845.19,4600],["2024-04-16",18275.85,18275.85,18218.91,18218.91,128500],["2024-04-17",18218.91,18218.91,18218.91,18218.91,1600],["2024-04-19",18048.11,18048.11,17421.83,17649.57,152100],["2024-04-22",17649.57,17649.57,17649.57,17649.57,700],["2024-04-23",17421.83,17421.83,17137.16,17364.9,29600],["2024-04-24",17592.64,17991.17,17564.17,17991.17,12200],["2024-04-25",18218.91,19072.92,17421.83,19072.92,11200],["2024-04-26",17934.24,18930.59,17934.24,18930.59,700],["2024-05-02",17678.04,18218.91,17649.57,18218.91,55900],["2024-05-03",18190.44,18190.44,18190.44,18190.44,100],["2024-05-06",17592.64,18503.58,17592.64,18503.58,153200],["2024-05-07",18503.58,18503.58,18503.58,18503.58,0],["2024-05-08",18218.91,18218.91,18218.91,18218.91,22000],["2024-05-09",18218.91,18218.91,18161.98,18218.91,111600],["2024-05-10",18218.91,18475.11,18218.91,18218.91,80600],["2024-05-13",18218.91,18418.18,18218.91,18332.78,33100],["2024-05-14",18218.91,18247.38,18190.44,18218.91,250100],["2024-05-15",18218.91,18475.11,18190.44,18475.11,34400],["2024-05-16",18788.25,19072.92,18788.25,18902.12,33700],["2024-05-17",19357.59,20211.6,19357.59,20211.6,129300],["2024-05-20",21578.02,21606.49,20496.28,21606.49,158000],["2024-05-21",22204.3,23115.24,21976.56,23115.24,202100],["2024-05-22",24709.4,24709.4,23627.65,24709.4,214900],["2024-05-23",26132.75,26417.42,25392.61,25506.48,141000],["2024-05-24",25677.28,26759.03,25563.41,26047.35,155200],["2024-05-27",25677.28,27214.5,25620.34,26303.55,123100],["2024-05-28",26360.49,26474.36,25620.34,26246.62,134800],["2024-05-29",26246.62,27271.43,25905.01,26588.22,122100],["2024-05-30",26759.03,27328.37,26189.68,27328.37,234000],["2024-05-31",27385.3,29207.19,27385.3,27897.71,86000],["2024-06-03",28467.05,29833.47,28467.05,29833.47,420300],["2024-06-04",29890.4,31826.16,29890.4,30630.54,127800],["2024-06-05",30345.87,30744.41,29662.66,30175.07,245700],["2024-06-06",30175.07,30744.41,29776.53,30004.27,48700],["2024-06-07",29605.73,29947.34,29321.06,29491.86,100700],["2024-06-10",29491.86,30175.07,28751.72,28751.72,379800],["2024-06-11",28751.72,29036.39,28353.18,28922.52,175700],["2024-06-12",29036.39,30915.21,29036.39,30915.21,453200],["2024-06-13",31313.75,31313.75,30175.07,30175.07,98700],["2024-06-14",29776.53,30744.41,29776.53,30175.07,268300],["2024-06-17",30175.07,30516.68,29776.53,30516.68,250500],["2024-06-18",31256.82,31256.82,30175.07,30516.68,61100],["2024-06-19",30516.68,30744.41,30232.01,30516.68,123900],["2024-06-20",30630.54,32623.24,30630.54,31541.49,233100],["2024-06-21",31541.49,31598.42,31142.95,31541.49,114100],["2024-06-24",31370.69,31370.69,29377.99,29377.99,180600],["2024-06-25",27954.64,29377.99,27954.64,28751.72,61900],["2024-06-26",28467.05,30232.01,28467.05,29093.32,34500],["2024-06-27",28751.72,28922.52,28467.05,28467.05,32600],["2024-06-28",26759.03,29036.39,26759.03,29036.39,52900],["2024-07-01",29036.39,29036.39,27726.91,27926.17,7500],["2024-07-02",28182.38,28410.11,27954.64,27954.64,22200],["2024-07-03",27983.11,28979.46,27954.64,28979.46,36800],["2024-07-04",28979.46,29207.19,28410.11,29207.19,102400],["2024-07-05",29207.19,29207.19,28467.05,28637.85,29900],["2024-07-08",28637.85,29605.73,28637.85,29605.73,77200],["2024-07-09",29890.4,29890.4,29093.32,29605.73,175900],["2024-07-10",30175.07,31655.36,29719.6,31541.49,313600],["2024-07-11",32452.44,32680.17,30516.68,30573.61,217200],["2024-07-12",30630.54,30630.54,29548.8,29662.66,197300],["2024-07-15",29548.8,29605.73,28210.85,28210.85,199700],["2024-07-16",28210.85,28922.52,28210.85,28580.92,59100],["2024-07-17",29491.86,29491.86,26588.22,26588.22,147900],["2024-07-18",26759.03,26901.36,25136.4,25620.34,66700],["2024-07-19",26189.68,26189.68,25506.48,25620.34,43900],["2024-07-22",25620.34,25620.34,23997.72,24282.39,57500],["2024-07-23",24054.66,24481.66,23456.85,23456.85,55400],["2024-07-24",23342.98,24481.66,23286.05,24196.99,92400],["2024-07-25",25022.54,25876.55,23969.25,24367.79,37700],["2024-07-26",24367.79,24709.4,24054.66,24709.4,13800],["2024-07-29",24937.13,24937.13,24282.39,24538.6,18200],["2024-07-30",25022.54,25620.34,23855.39,23912.32,27200],["2024-07-31",24709.4,24994.07,23627.65,23627.65,47900],["2024-08-01",23627.65,24026.19,22659.77,23456.85,39900],["2024-08-02",23342.98,24481.66,22773.64,24453.19,76000],["2024-08-05",24453.19,24481.66,23342.98,23627.65,72200],["2024-08-06",23627.65,24054.66,23342.98,23997.72,19100],["2024-08-07",23997.72,24310.86,23855.39,24168.52,27300],["2024-08-08",23371.45,24453.19,23371.45,24196.99,13900],["2024-08-09",23656.12,24196.99,23627.65,24196.99,12700],["2024-08-12",24652.46,24823.27,23542.25,24595.53,57700],["2024-08-13",24595.53,24624.0,24026.19,24595.53,7000],["2024-08-14",24595.53,24595.53,23855.39,23855.39,11100],["2024-08-15",23513.78,24196.99,22460.5,23342.98,20400],["2024-08-16",23912.32,24282.39,23883.85,24196.99,16800],["2024-08-19",23969.25,24424.73,23912.32,24424.73,17200],["2024-08-20",24453.19,24538.6,23997.72,24453.19,23700],["2024-08-21",24652.46,24823.27,24510.13,24680.93,25800],["2024-08-22",24737.87,25905.01,24652.46,25791.15,59900],["2024-08-23",26104.28,27157.56,25961.95,26132.75,49700],["2024-08-26",26645.16,26929.83,26161.22,26445.89,26300],["2024-08-27",26474.36,26474.36,25449.54,26303.55,12800],["2024-08-28",26303.55,26303.55,24481.66,24481.66,75500],["2024-08-29",24538.6,25335.67,23627.65,23627.65,67000],["2024-08-30",23855.39,25278.74,23855.39,25022.54,548400],["2024-09-04",24823.27,25620.34,24567.06,24994.07,18100],["2024-09-05",24994.07,25278.74,24396.26,24994.07,25400],["2024-09-06",24538.6,24908.67,24538.6,24908.67,3900],["2024-09-09",24538.6,24851.73,23684.58,23798.45,36200],["2024-09-10",23912.32,23997.72,22773.64,22773.64,93000],["2024-09-11",23342.98,23912.32,23058.31,23912.32,499400],["2024-09-12",23912.32,24567.06,23912.32,24481.66,41000],["2024-09-13",23969.25,24680.93,23969.25,24424.73,2256800],["2024-09-16",23940.79,24282.39,23627.65,23627.65,11100],["2024-09-17",22915.97,23855.39,22915.97,23627.65,8800],["2024-09-18",23769.99,24709.4,23769.99,24196.99,36900],["2024-09-19",24766.33,24766.33,24168.52,24396.26,7900],["2024-09-20",24396.26,24481.66,24367.79,24424.73,1579300],["2024-09-23",24481.66,24481.66,24083.12,24453.19,4800],["2024-09-24",24538.6,24595.53,24140.06,24481.66,1250082],["2024-09-25",24083.12,24424.73,24083.12,24424.73,15500],["2024-09-26",24453.19,24453.19,24196.99,24453.19,23900],["2024-09-27",24453.19,25065.25,24190.88,25065.25,47300],["2024-09-30",24744.65,26522.54,24453.19,26522.54,138100],["2024-10-01",25648.17,25706.46,25356.71,25356.71,27700],["2024-10-02",25356.71,25356.71,24482.34,24890.38,50900],["2024-10-03",24773.8,24773.8,23899.43,24540.63,46700],["2024-10-04",23928.57,24773.8,23724.55,23811.99,15800],["2024-10-07",24190.88,24190.88,23316.51,23899.43,41100],["2024-10-08",23607.97,23899.43,23316.51,23870.28,92400],["2024-10-09",23841.14,24132.59,23374.81,24132.59,17900],["2024-10-10",24132.59,24132.59,23316.51,24103.45,74000],["2024-10-11",23403.95,24132.59,23403.95,23899.43,2200],["2024-10-14",23403.95,24132.59,23345.66,23433.1,10400],["2024-10-15",23374.81,23870.28,23316.51,23491.39,9100],["2024-10-16",23433.1,23870.28,22762.75,23724.55,13300],["2024-10-17",23433.1,23666.26,22267.27,23345.66,43000],["2024-10-18",23374.81,23578.83,23287.37,23549.68,12600],["2024-10-21",23316.51,23520.53,22908.48,22908.48,12500],["2024-10-22",23549.68,23549.68,22500.44,23258.22,26700],["2024-10-23",22587.87,23462.24,22587.87,22966.77,13100],["2024-10-24",22966.77,22966.77,22646.16,22646.16,20500],["2024-10-25",23607.97,23607.97,22442.15,22791.89,9900],["2024-10-28",22791.89,23199.93,22733.6,22733.6,10700],["2024-10-29",22733.6,22937.62,22704.46,22733.6,19600],["2024-10-30",22675.31,22704.46,22558.73,22617.02,24800],["2024-10-31",22617.02,22704.46,22325.56,22646.16,9700],["2024-11-01",22646.16,22675.31,22208.98,22617.02,7300],["2024-11-04",22617.02,22617.02,22034.11,22150.69,18400],["2024-11-05",21946.67,22296.42,21509.48,22150.69,27800],["2024-11-06",22208.98,22208.98,21392.9,22092.4,23700],["2024-11-07",21626.07,22238.13,21626.07,22150.69,25600],["2024-11-08",21917.52,22150.69,21655.21,22004.96,19500],["2024-11-11",22442.15,22442.15,21567.78,22004.96,8800],["2024-11-12",21742.65,22004.96,21451.19,21655.21,53300],["2024-11-13",21859.23,21859.23,21014.01,21451.19,39900],["2024-11-14",21451.19,21451.19,21072.3,21101.45,6500],["2024-11-15",21392.9,21422.05,20984.86,21334.61,1500],["2024-11-18",21101.45,21451.19,20722.55,21247.17,25400],["2024-11-19",21509.48,21509.48,20576.82,21014.01,10900],["2024-11-20",21188.88,21188.88,20605.97,20605.97,62400],["2024-11-21",20693.41,20984.86,20693.41,20984.86,2400],["2024-11-22",21159.74,21684.36,21043.15,21218.03,6700],["2024-11-25",20664.26,21188.88,20664.26,20809.99,56700],["2024-11-26",20955.72,21101.45,20751.7,20897.43,16200],["2024-11-27",20984.86,20984.86,20518.53,20780.84,26200],["2024-11-28",20926.57,20926.57,20518.53,20722.55,8500],["2024-11-29",20401.95,21188.88,19294.42,20868.28,63700],["2024-12-02",20984.86,21101.45,20693.41,21014.01,19800],["2024-12-03",21014.01,21043.15,20839.14,20839.14,71000],["2024-12-04",20722.55,20926.57,20722.55,20926.57,12600],["2024-12-05",20984.86,20984.86,20926.57,20984.86,25600],["2024-12-06",20984.86,22442.15,20868.28,22150.69,489500],["2024-12-09",22383.85,22383.85,22092.4,22150.69,147700],["2024-12-10",22150.69,22238.13,21567.78,21800.94,254000],["2024-12-11",21713.5,22267.27,21655.21,21975.82,191100],["2024-12-12",22208.98,22471.29,21859.23,22150.69,257800],["2024-12-13",21946.67,23462.24,21946.67,23374.81,1291600],["2024-12-16",23374.81,23374.81,22675.31,22675.31,1186300],["2024-12-17",22937.62,24249.18,22908.48,24249.18,1355900],["2024-12-18",25065.25,25939.62,24890.38,25939.62,1255900],["2024-12-19",25589.87,26813.99,25385.86,26172.79,921800],["2024-12-20",26522.54,26697.41,25473.29,25648.17,472900],["2024-12-23",26347.66,26697.41,25648.17,25677.31,565200],["2024-12-24",25706.46,26988.87,25473.29,26580.83,1046800],["2024-12-25",26755.7,26755.7,25065.25,25356.71,669500],["2024-12-26",25152.69,26231.08,24890.38,25560.73,586100],["2024-12-27",25590.21,26091.4,25324.87,25354.36,324100],["2024-12-30",25118.5,25354.36,24499.38,24499.38,403900],["2024-12-31",24381.46,25590.21,24027.68,25177.47,625100],["2025-01-02",25147.98,26238.81,24912.13,26238.81,365200],["2025-01-03",26356.74,26356.74,25059.54,25206.95,590200],["2025-01-06",24882.65,25118.5,23467.52,23467.52,617000],["2025-01-07",23880.27,23880.27,21993.43,21993.43,847400],["2025-01-08",22111.36,22642.03,21993.43,22111.36,445000],["2025-01-09",22140.84,22465.14,22111.36,22347.21,212000],["2025-01-10",22347.21,22347.21,21079.49,21079.49,710100],["2025-01-13",21079.49,21610.17,21020.53,21580.68,292600],["2025-01-14",21757.58,21757.58,21108.98,21138.46,197600],["2025-01-15",21226.9,22081.88,21167.94,21816.54,146300],["2025-01-16",22052.39,22052.39,21580.68,21787.06,176500],["2025-01-17",21816.54,21993.43,21610.17,21787.06,159400],["2025-01-20",21875.5,22700.99,21698.61,22406.18,440500],["2025-01-21",22406.18,22406.18,21226.9,21698.61,401000],["2025-01-22",21462.76,21816.54,21226.9,21226.9,250100],["2025-01-23",21226.9,21728.09,21138.46,21403.79,222500],["2025-01-24",21403.79,21462.76,21079.49,21167.94,327800],["2025-02-03",21050.01,21167.94,19693.85,20814.16,189400],["2025-02-04",20843.64,21639.65,20843.64,21521.72,311100],["2025-02-05",21580.68,21875.5,21285.87,21580.68,357000],["2025-02-06",21610.17,23084.26,21610.17,23084.26,1134300],["2025-02-07",23526.48,23526.48,22848.4,22877.88,416500],["2025-02-10",22759.96,23231.67,22022.91,22376.69,631400],["2025-02-11",22524.1,22524.1,21993.43,22199.8,265500],["2025-02-12",22435.66,22435.66,21698.61,21698.61,464700],["2025-02-13",21728.09,22022.91,21639.65,21934.47,330200],["2025-02-14",22229.28,22818.92,21963.95,22317.73,586300],["2025-02-17",22317.73,23585.45,21846.02,22818.92,1277300],["2025-02-18",22818.92,22995.81,22465.14,22759.96,557800],["2025-02-19",22789.44,23555.97,22789.44,22995.81,638100],["2025-02-20",23438.04,23438.04,22642.03,22818.92,475400],["2025-02-21",22759.96,23025.29,22553.58,22553.58,439600],["2025-02-24",22435.66,22759.96,22229.28,22317.73,400600],["2025-02-25",22524.1,22700.99,22288.25,22317.73,366200],["2025-02-26",22524.1,23408.56,22406.18,22936.85,564900],["2025-02-27",23113.74,23113.74,22583.07,22877.88,279400],["2025-02-28",23113.74,23998.19,23113.74,23467.52,1060400],["2025-03-03",23497.0,23555.97,23231.67,23438.04,239000],["2025-03-04",23438.04,23526.48,22877.88,22995.81,406000],["2025-03-05",22995.81,23143.22,22347.21,22347.21,638400],["2025-03-06",22406.18,22966.33,22406.18,22966.33,267500],["2025-03-07",22995.81,23113.74,22583.07,22730.48,188900],["2025-03-10",22730.48,22995.81,22612.55,22642.03,1431682],["2025-03-11",22406.18,22524.1,22229.28,22524.1,359700],["2025-03-12",22288.25,22406.18,21993.43,21993.43,439200],["2025-03-13",22052.39,22524.1,21580.68,21757.58,568700],["2025-03-14",21757.58,22170.32,21669.13,21728.09,109100],["2025-03-17",21728.09,21934.47,21403.79,21551.2,255900],["2025-03-18",21669.13,21875.5,21433.28,21639.65,133800],["2025-03-19",21816.54,21816.54,21433.28,21669.13,91100],["2025-03-20",21669.13,21816.54,21551.2,21669.13,96800],["2025-03-21",21787.06,21875.5,21580.68,21728.09,63800],["2025-03-24",21639.65,21639.65,21403.79,21462.76,175000],["2025-03-25",21698.61,21934.47,21521.72,21846.02,160600],["2025-03-26",21934.47,22052.39,21521.72,21993.43,120600],["2025-03-27",21993.43,21993.43,21580.68,21728.09,72300],["2025-03-28",21728.09,21934.47,21521.72,21580.68,116500],["2025-03-31",21787.06,22376.69,21639.65,21757.58,292700],["2025-04-01",21846.02,22111.36,21757.58,21816.54,69300],["2025-04-02",22022.91,22111.36,21698.61,21934.47,146200],["2025-04-03",20843.64,21226.9,20401.41,20401.41,388700],["2025-04-04",19045.25,19399.03,18986.29,19045.25,508800],["2025-04-08",18308.2,18337.69,17718.57,17718.57,100000],["2025-04-09",16480.33,16893.08,16480.33,16480.33,343500],["2025-04-10",17630.12,17630.12,17335.3,17630.12,52000],["2025-04-11",17983.9,18219.76,17364.79,18072.35,237100],["2025-04-14",18131.31,18868.36,18131.31,18632.5,125700],["2025-04-15",18632.5,18632.5,17924.94,18219.76,175200],["2025-04-16",17807.01,18190.28,17276.34,17865.98,127100],["2025-04-17",17158.41,17895.46,17158.41,17836.5,134700],["2025-04-18",17983.9,18426.13,17983.9,17983.9,179500],["2025-04-21",18514.58,18514.58,18042.87,18278.72,61000],["2025-04-22",18278.72,18278.72,17011.0,17630.12,222700],["2025-04-23",17689.09,17865.98,17305.82,17630.12,100500],["2025-04-24",17807.01,17983.9,17630.12,17895.46,103800],["2025-04-25",17983.9,18219.76,17807.01,18042.87,63000],["2025-04-28",18042.87,18042.87,17777.53,17924.94,103100],["2025-04-29",17895.46,17954.42,17453.23,17630.12,144300],["2025-05-05",17630.12,17954.42,17276.34,17807.01,101000],["2025-05-06",18042.87,18750.43,18042.87,18632.5,227700],["2025-05-07",18632.5,18927.32,18455.61,18455.61,122700],["2025-05-08",18514.58,18632.5,18337.69,18632.5,68500],["2025-05-09",18514.58,19428.51,18514.58,19104.21,223000],["2025-05-12",19104.21,19516.96,18897.84,18956.8,63800],["2025-05-13",19045.25,19163.18,18868.36,19074.73,169100],["2025-05-14",18986.29,19428.51,18986.29,19281.1,85200],["2025-05-15",19251.62,19811.78,19251.62,19605.4,259200],["2025-05-16",19752.81,19752.81,19192.66,19369.55,107900],["2025-05-19",19369.55,19369.55,18986.29,19104.21,153500],["2025-05-20",18956.8,19104.21,18868.36,18986.29,91500],["2025-05-21",19133.69,19133.69,18750.43,18927.32,180100],["2025-05-22",18868.36,19870.74,18809.39,19222.14,226300],["2025-05-23",19487.48,20548.82,19399.03,20548.82,684900],["2025-05-26",21167.94,21610.17,20814.16,21433.28,593900],["2025-05-27",21492.24,21698.61,21108.98,21403.79,290300],["2025-05-28",21256.38,22081.88,21226.9,21698.61,450900],["2025-05-29",22081.88,22081.88,21344.83,21669.13,302400],["2025-05-30",21934.47,22642.03,21904.98,22642.03,743300],["2025-06-02",23172.7,23172.7,22081.88,22081.88,600300],["2025-06-03",22229.28,22465.14,22022.91,22111.36,716900],["2025-06-04",22052.39,22111.36,21639.65,21816.54,645900],["2025-06-05",21669.13,22347.21,21669.13,22111.36,298900],["2025-06-06",22111.36,22111.36,21787.06,21787.06,207800],["2025-06-09",21757.58,22022.91,21728.09,21787.06,152300],["2025-06-10",21757.58,22052.39,21757.58,21787.06,142400],["2025-06-11",21934.47,21963.95,21728.09,21934.47,146300],["2025-06-12",21934.47,22406.18,21934.47,22170.32,252100],["2025-06-13",21934.47,22081.88,21580.68,21816.54,369700],["2025-06-16",22052.39,22111.36,21757.58,22052.39,233900],["2025-06-17",22052.39,22111.36,21875.5,22111.36,262600],["2025-06-18",22140.84,22995.81,22140.84,22642.03,579600],["2025-06-19",22612.55,22612.55,22111.36,22229.28,243100],["2025-06-20",22288.25,22288.25,21698.61,21757.58,731300],["2025-06-23",22272.73,22272.73,21727.27,21727.27,368700],["2025-06-24",21818.18,22000.0,21681.82,21818.18,185200],["2025-06-25",21818.18,21818.18,21318.18,21318.18,315200],["2025-06-26",21000.0,21363.64,20863.64,21090.91,162400],["2025-06-27",21136.36,21272.73,20772.73,20772.73,131600],["2025-06-30",20727.27,21818.18,20681.82,21818.18,291100],["2025-07-01",21863.64,21863.64,21181.82,21227.27,121700],["2025-07-02",21272.73,21272.73,20863.64,21090.91,89100],["2025-07-03",21090.91,21454.55,20909.09,21363.64,282500],["2025-07-04",21363.64,21363.64,21045.45,21181.82,163600],["2025-07-07",21318.18,21318.18,21000.0,21181.82,201700],["2025-07-08",21272.73,21272.73,21045.45,21136.36,168800],["2025-07-09",21318.18,21545.45,21090.91,21136.36,257200],["2025-07-10",21181.82,21181.82,21000.0,21000.0,191900],["2025-07-11",21000.0,21136.36,20863.64,20909.09,166400],["2025-07-14",21636.36,22363.64,21409.09,22363.64,652000],["2025-07-15",23636.36,23636.36,22863.64,23000.0,929000],["2025-07-16",23454.55,24590.91,23454.55,24590.91,1126300],["2025-07-17",26272.73,26272.73,26272.73,26272.73,462400],["2025-07-18",28090.91,28090.91,27863.64,28090.91,2338900],["2025-07-21",30045.45,30045.45,29181.82,30045.45,2247100],["2025-07-22",31818.18,32000.0,29636.36,31090.91,1779400],["2025-07-23",30909.09,33181.82,30000.0,30954.55,1202200],["2025-07-24",30636.36,30909.09,29590.91,29909.09,1065600],["2025-07-25",30363.64,30636.36,28818.18,29090.91,1323500],["2025-07-28",29090.91,30545.45,28818.18,29409.09,1031900],["2025-07-29",29545.45,30727.27,28318.18,28318.18,1065500],["2025-07-30",29272.73,29272.73,26909.09,27636.36,1071400],["2025-07-31",28136.36,28181.82,26545.45,27454.55,1206900],["2025-08-01",27363.64,29363.64,27363.64,29363.64,955500],["2025-08-04",29954.55,30545.45,28636.36,28818.18,722300],["2025-08-05",29045.45,29045.45,27090.91,27227.27,1480400],["2025-08-06",27272.73,28818.18,27272.73,27818.18,404500],["2025-08-07",28090.91,28545.45,27727.27,28181.82,568600],["2025-08-08",28545.45,29454.55,28090.91,29000.0,1389300],["2025-08-11",29363.64,29454.55,28500.0,28727.27,677200],["2025-08-12",28727.27,29818.18,28727.27,28863.64,885300],["2025-08-13",29363.64,29363.64,27909.09,28136.36,1123100],["2025-08-14",28727.27,28727.27,27318.18,27727.27,1075400],["2025-08-15",27272.73,27545.45,26409.09,26409.09,2367300],["2025-08-18",26363.64,27136.36,25772.73,25818.18,810500],["2025-08-19",25545.45,27272.73,25545.45,26000.0,1058800],["2025-08-20",26090.91,26272.73,25000.0,25454.55,942300],["2025-08-21",26090.91,26090.91,25363.64,25363.64,552900],["2025-08-22",25090.91,25318.18,24000.0,24000.0,823400],["2025-08-25",24136.36,24954.55,24136.36,24136.36,526200],["2025-08-26",24272.73,24909.09,24181.82,24727.27,361200],["2025-08-27",25000.0,25000.0,24454.55,24500.0,427600],["2025-08-28",24409.09,25227.27,24318.18,25000.0,531900],["2025-08-29",25045.45,25272.73,24409.09,24454.55,649900],["2025-09-03",24636.36,25590.91,24454.55,25363.64,613600],["2025-09-04",25681.82,25681.82,24954.55,25136.36,434300],["2025-09-05",25181.82,25409.09,24727.27,24727.27,614700],["2025-09-08",24681.82,24681.82,23454.55,23454.55,899400],["2025-09-09",23545.45,23772.73,23181.82,23500.0,301800],["2025-09-10",23545.45,23681.82,23136.36,23181.82,263000],["2025-09-11",23272.73,23727.27,22818.18,23363.64,386700],["2025-09-12",23727.27,24227.27,23454.55,24045.45,471400],["2025-09-15",24090.91,24909.09,24090.91,24545.45,726400],["2025-09-16",24863.64,24863.64,24136.36,24227.27,412300],["2025-09-17",24363.64,24363.64,23818.18,23818.18,397800],["2025-09-18",23909.09,24090.91,23454.55,23454.55,262300],["2025-09-19",23454.55,24000.0,23454.55,23454.55,212200],["2025-09-22",23454.55,23772.73,22909.09,22909.09,351100],["2025-09-23",23090.91,23181.82,22727.27,22909.09,169300],["2025-09-24",22909.09,23136.36,22727.27,23090.91,213800],["2025-09-25",23272.73,23318.18,23045.45,23181.82,163100],["2025-09-26",22863.64,23227.27,22818.18,22818.18,259300],["2025-09-29",22772.73,22818.18,22545.45,22590.91,211600],["2025-09-30",22545.45,22909.09,22090.91,22909.09,418100],["2025-10-01",23090.91,23318.18,22727.27,22909.09,292300],["2025-10-02",22909.09,22909.09,22500.0,22636.36,146600],["2025-10-03",22454.55,22500.0,22000.0,22045.45,261900],["2025-10-06",22181.82,22909.09,22090.91,22727.27,211100],["2025-10-07",22772.73,23545.45,22772.73,23000.0,354800],["2025-10-08",23318.18,23318.18,22772.73,22954.55,159000],["2025-10-09",23000.0,23000.0,22636.36,22772.73,248500],["2025-10-10",22909.09,23454.55,22863.64,23181.82,438500],["2025-10-13",22863.64,23000.0,22636.36,22636.36,275700],["2025-10-14",22818.18,22863.64,22090.91,22090.91,513900],["2025-10-15",22136.36,22545.45,21727.27,21772.73,295700],["2025-10-16",21772.73,21909.09,21454.55,21863.64,307600],["2025-10-17",21909.09,21909.09,20909.09,20909.09,334300],["2025-10-20",21318.18,21636.36,20181.82,20181.82,378100],["2025-10-21",20045.45,20045.45,19363.64,19636.36,652400],["2025-10-22",20909.09,20954.55,19818.18,20909.09,324800],["2025-10-23",21090.91,21090.91,20363.64,20454.55,184300],["2025-10-24",20090.91,20454.55,19909.09,20363.64,247400],["2025-10-27",20454.55,20545.45,20090.91,20363.64,141200],["2025-10-28",20454.55,20681.82,20045.45,20227.27,188200],["2025-10-29",20227.27,21000.0,20227.27,20954.55,419000],["2025-10-30",21136.36,21136.36,20590.91,20727.27,195200],["2025-10-31",20681.82,20818.18,20454.55,20590.91,170700],["2025-11-03",20636.36,20772.73,20227.27,20272.73,220500],["2025-11-04",20090.91,20454.55,19545.45,20363.64,357100],["2025-11-05",20409.09,20909.09,20363.64,20727.27,304300],["2025-11-06",20909.09,22136.36,20909.09,22136.36,665100],["2025-11-07",23590.91,23590.91,22681.82,22727.27,843400],["2025-11-10",22500.0,23090.91,21636.36,21818.18,416300],["2025-11-11",21818.18,21863.64,20727.27,21090.91,398400],["2025-11-12",21272.73,21681.82,21181.82,21363.64,244500],["2025-11-13",21636.36,22590.91,21545.45,21863.64,362500],["2025-11-14",22000.0,22181.82,21636.36,21727.27,174000],["2025-11-17",21636.36,22000.0,21590.91,21727.27,309800],["2025-11-18",22000.0,22000.0,21636.36,21818.18,152400],["2025-11-19",21863.64,22272.73,21681.82,21681.82,278300],["2025-11-20",21545.45,21681.82,21181.82,21272.73,208400],["2025-11-21",21363.64,21363.64,20818.18,21045.45,203000],["2025-11-24",20909.09,21090.91,20772.73,21090.91,128000],["2025-11-25",21136.36,22545.45,21136.36,22545.45,1340700],["2025-11-26",23181.82,23727.27,22636.36,22636.36,868400],["2025-11-27",22727.27,24000.0,22545.45,22818.18,571100],["2025-11-28",23000.0,23090.91,21818.18,21818.18,788700],["2025-12-01",22227.27,22272.73,21409.09,21409.09,487300],["2025-12-02",21454.55,22090.91,21409.09,22090.91,406500],["2025-12-03",22227.27,22363.64,21727.27,22090.91,304500],["2025-12-04",22181.82,22409.09,21954.55,22181.82,436700],["2025-12-05",22318.18,22454.55,21727.27,21727.27,277900],["2025-12-08",21727.27,21772.73,21136.36,21272.73,515500],["2025-12-09",21272.73,21545.45,21136.36,21500.0,330500],["2025-12-10",21545.45,21636.36,21363.64,21454.55,98300],["2025-12-11",21363.64,21818.18,21363.64,21454.55,146700],["2025-12-12",21454.55,21590.91,20045.45,20636.36,450500],["2025-12-15",20636.36,20818.18,20318.18,20500.0,187300],["2025-12-16",20500.0,21000.0,20000.0,20909.09,343900],["2025-12-17",21090.91,21272.73,20772.73,20954.55,153300],["2025-12-18",21090.91,21590.91,21090.91,21136.36,205000],["2025-12-19",21227.27,21363.64,20818.18,21000.0,184800],["2025-12-22",21136.36,21136.36,20818.18,21000.0,127000],["2025-12-23",21000.0,21318.18,20909.09,20954.55,163100],["2025-12-24",21000.0,21090.91,20545.45,20772.73,203000],["2025-12-25",20590.91,21000.0,20500.0,20545.45,172700],["2025-12-26",20545.45,20545.45,20090.91,20181.82,270700],["2025-12-29",20545.45,20590.91,20318.18,20454.55,117400],["2025-12-30",20636.36,20636.36,20409.09,20454.55,77700],["2025-12-31",20545.45,20590.91,20363.64,20363.64,112900],["2026-01-05",20454.55,20454.55,19863.64,19863.64,202500],["2026-01-06",20000.0,20409.09,19863.64,20000.0,154100],["2026-01-07",20272.73,20454.55,20090.91,20454.55,206000],["2026-01-08",20590.91,20863.64,20545.45,20545.45,264200],["2026-01-09",20590.91,20681.82,19136.36,20500.0,297200],["2026-01-12",20227.27,20818.18,20227.27,20772.73,417500],["2026-01-13",20772.73,21045.45,20590.91,20727.27,405200],["2026-01-14",20727.27,21636.36,20636.36,21454.55,780600],["2026-01-15",21818.18,22045.45,21272.73,21454.55,402900],["2026-01-16",21545.45,22772.73,21363.64,22272.73,718200],["2026-01-19",22363.64,22727.27,21727.27,21727.27,261000],["2026-01-20",21818.18,21818.18,21090.91,21090.91,668600],["2026-01-21",20954.55,21272.73,20636.36,20772.73,599700],["2026-01-22",21090.91,21454.55,21000.0,21272.73,394500],["2026-01-23",21272.73,21318.18,20727.27,20727.27,289900],["2026-01-26",20954.55,21454.55,20772.73,21136.36,417000],["2026-01-27",21136.36,21227.27,20727.27,20909.09,239600],["2026-01-28",20909.09,20954.55,20363.64,20454.55,361600],["2026-01-29",20409.09,20818.18,20409.09,20545.45,103700],["2026-01-30",20636.36,20818.18,20409.09,20727.27,261300],["2026-02-02",20454.55,21227.27,20454.55,21090.91,231200],["2026-02-03",21181.82,21181.82,20909.09,21136.36,176200],["2026-02-04",21181.82,22045.45,21090.91,22000.0,778100],["2026-02-05",22272.73,22272.73,21318.18,21318.18,217900],["2026-02-06",21090.91,21090.91,20272.73,20272.73,303000],["2026-02-09",20818.18,20818.18,20045.45,20227.27,151600],["2026-02-10",20272.73,20818.18,20090.91,20136.36,210100],["2026-02-11",20136.36,20500.0,20136.36,20409.09,153800],["2026-02-12",20454.55,20636.36,20272.73,20363.64,135400],["2026-02-13",20272.73,20636.36,20272.73,20636.36,111100],["2026-02-23",20590.91,20909.09,20590.91,20772.73,186100],["2026-02-24",20772.73,21409.09,20636.36,21272.73,392400],["2026-02-25",21272.73,21590.91,21090.91,21090.91,209300],["2026-02-26",21090.91,21227.27,20863.64,21136.36,196600],["2026-02-27",21272.73,21272.73,20454.55,20863.64,277600],["2026-03-02",20272.73,22045.45,20272.73,21545.45,989300],["2026-03-03",21818.18,23045.45,21772.73,23045.45,1053700],["2026-03-04",24590.91,24590.91,22727.27,23227.27,1820900],["2026-03-05",24000.0,24000.0,21818.18,21909.09,826400],["2026-03-06",21727.27,22727.27,20909.09,21545.45,604500],["2026-03-09",21363.64,21363.64,20045.45,20045.45,1128100],["2026-03-10",20272.73,21409.09,20272.73,21409.09,678500],["2026-03-11",21409.09,22727.27,21409.09,22000.0,583900],["2026-03-12",21863.64,23500.0,21863.64,23500.0,2226300],["2026-03-13",23818.18,24318.18,23454.55,23772.73,1464500],["2026-03-16",23818.18,24954.55,22818.18,23000.0,1201500],["2026-03-17",23181.82,23954.55,21954.55,22727.27,939000],["2026-03-18",22545.45,23181.82,22136.36,23181.82,548300],["2026-03-19",22909.09,23000.0,22454.55,22727.27,416400],["2026-03-20",22909.09,24318.18,22909.09,23636.36,2447200],["2026-03-23",23636.36,24545.45,22090.91,22272.73,1154200],["2026-03-24",22818.18,23818.18,22545.45,23818.18,1666900],["2026-03-25",24545.45,25454.55,24181.82,25454.55,2518700],["2026-03-26",25636.36,25727.27,24090.91,24090.91,1928200],["2026-03-27",24090.91,24545.45,23636.36,24000.0,1503600],["2026-03-30",24136.36,24909.09,24045.45,24318.18,1253600],["2026-03-31",24454.55,24681.82,23863.64,23863.64,1125600],["2026-04-01",24090.91,24363.64,23818.18,23909.09,785100],["2026-04-02",23909.09,23909.09,22272.73,22772.73,1294400],["2026-04-03",22818.18,23454.55,22727.27,22727.27,690900],["2026-04-06",22727.27,23045.45,21636.36,21636.36,845500],["2026-04-07",21272.73,22090.91,21272.73,21772.73,718900],["2026-04-08",22272.73,22636.36,21954.55,22454.55,622200],["2026-04-09",22136.36,22909.09,22090.91,22500.0,598300],["2026-04-10",22636.36,22727.27,22181.82,22545.45,520300],["2026-04-13",22545.45,23000.0,22454.55,22545.45,456600],["2026-04-14",22909.09,22909.09,21363.64,22363.64,538300],["2026-04-15",22500.0,22500.0,21818.18,21818.18,630400],["2026-04-16",21909.09,21909.09,21363.64,21409.09,815800],["2026-04-17",21409.09,21818.18,21363.64,21363.64,529600],["2026-04-20",21363.64,21363.64,21000.0,21227.27,555000],["2026-04-21",21272.73,21454.55,20909.09,21000.0,526200],["2026-04-22",20818.18,21272.73,20818.18,21045.45,254700],["2026-04-23",21045.45,21318.18,20636.36,21045.45,589700],["2026-04-24",21090.91,21090.91,20772.73,20863.64,254400],["2026-04-28",20545.45,21000.0,20363.64,20636.36,620000],["2026-04-29",20727.27,20772.73,20454.55,20590.91,291500],["2026-05-04",20590.91,20818.18,20545.45,20545.45,238000],["2026-05-05",20636.36,20727.27,20409.09,20545.45,174500],["2026-05-06",20636.36,20681.82,20363.64,20681.82,401200],["2026-05-07",20727.27,20727.27,20545.45,20545.45,210100],["2026-05-08",20409.09,20636.36,20363.64,20500.0,198900],["2026-05-11",20363.64,20454.55,19954.55,20090.91,598500],["2026-05-12",20000.0,20181.82,19909.09,19909.09,252800],["2026-05-13",19909.09,20363.64,19863.64,20227.27,230800],["2026-05-14",20318.18,20409.09,20045.45,20227.27,128000],["2026-05-15",20090.91,20272.73,20000.0,20045.45,114900],["2026-05-18",20045.45,20181.82,19954.55,20045.45,295900],["2026-05-19",20045.45,20272.73,20000.0,20045.45,283800],["2026-05-20",20045.45,20863.64,20045.45,20590.91,622300],["2026-05-21",20727.27,20727.27,20409.09,20409.09,204900],["2026-05-22",20409.09,20500.0,20227.27,20363.64,252900],["2026-05-25",20272.73,20454.55,20227.27,20272.73,123300],["2026-05-26",20272.73,20454.55,20181.82,20318.18,186300],["2026-05-27",20318.18,21136.36,20272.73,20863.64,582100],["2026-05-28",20909.09,20909.09,20363.64,20454.55,201300],["2026-05-29",20454.55,20863.64,20272.73,20272.73,330900],["2026-06-01",20363.64,20500.0,20045.45,20227.27,155300],["2026-06-02",20181.82,20318.18,19909.09,20136.36,250700],["2026-06-03",20000.0,20227.27,19954.55,20227.27,90600],["2026-06-04",20227.27,20227.27,20000.0,20045.45,110900],["2026-06-05",20181.82,20181.82,19818.18,19909.09,156200],["2026-06-08",19818.18,19818.18,19181.82,19227.27,305700],["2026-06-09",19318.18,19454.55,19181.82,19318.18,161700],["2026-06-10",19363.64,19500.0,19272.73,19363.64,145000],["2026-06-11",19272.73,19409.09,18909.09,19090.91,390400],["2026-06-12",19250.0,19800.0,19200.0,19300.0,269000],["2026-06-15",19350.0,19450.0,19100.0,19300.0,184100],["2026-06-16",19300.0,19500.0,19200.0,19300.0,216400],["2026-06-17",19500.0,19900.0,19350.0,19700.0,172500],["2026-06-18",19800.0,19950.0,19600.0,19700.0,232600],["2026-06-19",19450.0,19850.0,19450.0,19550.0,119100],["2026-06-22",19750.0,19750.0,19300.0,19300.0,98500],["2026-06-23",19600.0,19600.0,19200.0,19200.0,150100],["2026-06-24",19200.0,19300.0,19000.0,19150.0,144200],["2026-06-25",19200.0,19200.0,18800.0,19150.0,158700],["2026-06-26",19250.0,19250.0,18800.0,18800.0,131900],["2026-06-29",19000.0,19000.0,18750.0,18900.0,57100],["2026-06-30",19000.0,19000.0,18600.0,18850.0,152600],["2026-07-01",18850.0,18900.0,18600.0,18850.0,168100],["2026-07-02",18750.0,19150.0,18500.0,18850.0,192000],["2026-07-03",18850.0,18900.0,18500.0,18500.0,195200],["2026-07-06",18600.0,18600.0,17950.0,18200.0,285400],["2026-07-07",18100.0,18200.0,17900.0,18150.0,155000],["2026-07-08",18200.0,18400.0,18000.0,18350.0,150400],["2026-07-09",18400.0,18450.0,18000.0,18300.0,114800],["2026-07-10",18000.0,18300.0,17700.0,17850.0,162900],["2026-07-13",18000.0,18000.0,17300.0,17800.0,126200],["2026-07-14",17800.0,17950.0,17500.0,17950.0,84900],["2026-07-15",18000.0,18100.0,17500.0,17650.0,59900],["2026-07-16",17600.0,18000.0,17600.0,17700.0,160800],["2026-07-17",17800.0,17800.0,17550.0,17550.0,64000],["2026-07-20",17500.0,17650.0,16500.0,16750.0,164500],["2026-07-21",16800.0,16800.0,16100.0,16100.0,102200],["2026-07-22",16100.0,16300.0,15200.0,15200.0,154900],["2026-07-23",15050.0,15500.0,14600.0,15250.0,222600],["2026-07-24",15250.0,15250.0,15000.0,15000.0,74400],["2026-07-27",15100.0,15500.0,14850.0,15100.0,175300],["2026-07-28",15000.0,15250.0,14900.0,15200.0,111000],["2026-07-29",15250.0,15400.0,15000.0,15150.0,85700],["2026-07-30",15150.0,15800.0,15050.0,15800.0,316700],["2026-07-31",15850.0,15950.0,15450.0,15700.0,184300],["2026-08-03",15800.0,16250.0,15600.0,16150.0,219200],["2026-08-04",16300.0,16300.0,15850.0,16100.0,214300],["2026-08-05",16150.0,16200.0,15800.0,15800.0,138500],["2026-08-06",15900.0,16000.0,15800.0,15900.0,86800],["2026-08-07",15950.0,16300.0,15800.0,16000.0,289800],["2026-08-10",16050.0,16400.0,16050.0,16250.0,145800],["2026-08-11",16300.0,16400.0,16100.0,16200.0,117500],["2026-08-12",16200.0,16250.0,16000.0,16050.0,155100],["2026-08-13",16050.0,16150.0,15800.0,15800.0,130600],["2026-08-14",15800.0,15850.0,15500.0,15600.0,129700],["2026-08-17",15700.0,15900.0,15600.0,15600.0,70200],["2026-08-18",15600.0,15800.0,15400.0,15450.0,139100],["2026-08-19",15500.0,15600.0,15200.0,15300.0,98000],["2026-08-20",15500.0,15500.0,15150.0,15250.0,53800],["2026-08-21",15300.0,15700.0,15250.0,15700.0,155600],["2026-08-24",15750.0,15900.0,15600.0,15600.0,132800],["2026-08-25",15600.0,15700.0,15300.0,15350.0,131300],["2026-08-26",15500.0,15500.0,15250.0,15300.0,199200],["2026-08-27",15400.0,15400.0,15050.0,15250.0,232900],["2026-08-28",15200.0,15300.0,15000.0,15100.0,240300],["2026-09-03",15100.0,15250.0,15050.0,15050.0,117700],["2026-09-04",15000.0,15250.0,14150.0,14900.0,194400],["2026-09-07",14900.0,15050.0,14850.0,14850.0,59500],["2026-09-08",14900.0,14900.0,14650.0,14800.0,79800],["2026-09-09",14950.0,14950.0,14600.0,14700.0,75900],["2026-09-10",14850.0,14850.0,14450.0,14450.0,117500],["2026-09-11",14500.0,14500.0,13800.0,14100.0,183600],["2026-09-14",14050.0,14300.0,13750.0,13800.0,118300],["2026-09-15",13900.0,14200.0,13800.0,14200.0,153000],["2026-09-16",14150.0,14300.0,14100.0,14200.0,71300],["2026-09-17",14000.0,14450.0,14000.0,14400.0,91600],["2026-09-18",14350.0,14500.0,14350.0,14500.0,103800],["2026-09-21",14500.0,14600.0,14300.0,14300.0,120300],["2026-09-22",14450.0,14550.0,13800.0,14200.0,134900],["2026-09-23",14300.0,14400.0,14050.0,14050.0,69200],["2026-09-24",14050.0,14250.0,13900.0,14100.0,88300],["2026-09-25",14050.0,14100.0,13800.0,14000.0,116300],["2026-09-28",13900.0,14100.0,13700.0,13700.0,59000],["2026-09-29",13800.0,13800.0,13600.0,13800.0,72600],["2026-09-30",13600.0,14000.0,13600.0,13800.0,59200],["2026-10-01",13800.0,13950.0,13750.0,13900.0,62200],["2026-10-02",13950.0,14600.0,13900.0,14100.0,364200]]}