{"sym":"PGC","index":false,"bars":[["2006-11-24",6232.54,6232.54,6232.54,6232.54,101830],["2006-11-27",5957.58,5957.58,5957.58,5957.58,202800],["2006-11-28",5682.61,5682.61,5682.61,5682.61,17980],["2006-11-29",5407.65,5407.65,5407.65,5407.65,9060],["2006-11-30",5178.51,5178.51,5178.51,5178.51,22990],["2006-12-01",4949.37,4949.37,4949.37,4949.37,34370],["2006-12-04",4720.23,4720.23,4720.23,4720.23,55880],["2006-12-05",4491.1,4491.1,4491.1,4491.1,90520],["2006-12-06",4674.41,4674.41,4674.41,4674.41,410980],["2006-12-07",4903.54,4903.54,4903.54,4903.54,56360],["2006-12-08",5132.68,5132.68,5132.68,5132.68,92260],["2006-12-11",5361.82,5361.82,5361.82,5361.82,188000],["2006-12-12",5132.68,5132.68,5132.68,5132.68,455880],["2006-12-13",5361.82,5361.82,5361.82,5361.82,226890],["2006-12-14",5499.3,5590.96,5499.3,5499.3,306060],["2006-12-15",5499.3,5636.78,5499.3,5499.3,216350],["2006-12-18",5499.3,5499.3,5224.34,5315.99,196460],["2006-12-19",5315.99,5315.99,5315.99,5315.99,70710],["2006-12-20",5315.99,5499.3,5224.34,5224.34,109560],["2006-12-21",5224.34,5453.47,4995.2,5041.03,105590],["2006-12-22",4903.54,4903.54,4903.54,4903.54,67120],["2006-12-25",4903.54,5041.03,4811.89,5041.03,31790],["2006-12-26",5041.03,5224.34,5041.03,5224.34,41060],["2006-12-27",5315.99,5407.65,5315.99,5407.65,74000],["2006-12-28",5499.3,5499.3,5499.3,5499.3,259820],["2006-12-29",5407.65,5407.65,5315.99,5315.99,23210],["2007-01-02",5315.99,5453.47,5315.99,5453.47,45720],["2007-01-03",5453.47,5453.47,5361.82,5361.82,17260],["2007-01-04",5361.82,5407.65,5361.82,5407.65,244040],["2007-01-05",5407.65,5499.3,5407.65,5453.47,220680],["2007-01-08",5453.47,5499.3,5453.47,5453.47,201050],["2007-01-09",5453.47,5499.3,5453.47,5499.3,218980],["2007-01-10",5545.13,5682.61,5545.13,5682.61,173960],["2007-01-11",5682.61,5682.61,5682.61,5682.61,138530],["2007-01-12",5682.61,5957.58,5682.61,5957.58,181360],["2007-01-15",6049.23,6095.06,6049.23,6049.23,131730],["2007-01-16",6049.23,6140.89,5957.58,5957.58,106900],["2007-01-17",5957.58,5957.58,5682.61,5682.61,105510],["2007-01-18",5957.58,5957.58,5957.58,5957.58,99910],["2007-01-19",6232.54,6232.54,6232.54,6232.54,155590],["2007-01-22",6232.54,6507.51,6232.54,6232.54,149280],["2007-01-23",6232.54,6324.2,6140.89,6140.89,89510],["2007-01-24",6140.89,6232.54,6049.23,6140.89,47290],["2007-01-25",6140.89,6232.54,6049.23,6095.06,55150],["2007-01-26",5911.75,5911.75,5820.09,5865.92,39760],["2007-01-29",5865.92,6140.89,5865.92,6140.89,39420],["2007-01-30",6415.85,6415.85,6415.85,6415.85,81760],["2007-01-31",6736.64,6736.64,6736.64,6736.64,110720],["2007-02-01",7057.44,7057.44,7057.44,7057.44,177580],["2007-02-02",7057.44,7057.44,7057.44,7057.44,54360],["2007-02-05",7057.44,7057.44,6782.47,6782.47,79940],["2007-02-06",6599.16,6599.16,6507.51,6599.16,60710],["2007-02-07",6874.13,6919.95,6874.13,6919.95,114370],["2007-02-08",6782.47,6782.47,6599.16,6599.16,138190],["2007-02-09",6307.56,6307.56,6307.56,6307.56,66180],["2007-02-12",6566.07,6617.77,6566.07,6617.77,119420],["2007-02-13",6824.58,6927.98,6824.58,6927.98,102250],["2007-02-14",7083.09,7238.19,7083.09,7134.79,120430],["2007-02-15",7238.19,7341.59,7238.19,7341.59,75430],["2007-02-26",7703.5,7703.5,7703.5,7703.5,156010],["2007-02-27",8065.41,8065.41,8065.41,8065.41,139570],["2007-02-28",8272.22,8427.32,8272.22,8272.22,222610],["2007-03-01",8168.81,8168.81,7962.01,7962.01,109310],["2007-03-02",8323.92,8323.92,8323.92,8323.92,209570],["2007-03-05",8737.53,8737.53,8737.53,8737.53,187650],["2007-03-06",9151.14,9151.14,9151.14,9151.14,114240],["2007-03-07",9306.24,9564.75,9306.24,9306.24,153170],["2007-03-08",9306.24,9306.24,9047.74,9047.74,93410],["2007-03-09",8892.63,8892.63,8789.23,8789.23,135920],["2007-03-12",8996.04,9202.84,8996.04,8996.04,204370],["2007-03-13",8996.04,8996.04,8789.23,8789.23,110500],["2007-03-14",8789.23,8789.23,8375.62,8375.62,71980],["2007-03-15",7962.01,7962.01,7962.01,7962.01,21970],["2007-03-16",7962.01,7962.01,7600.1,7962.01,85100],["2007-03-19",8323.92,8323.92,8323.92,8323.92,148290],["2007-03-20",8323.92,8323.92,8272.22,8272.22,87290],["2007-03-21",7858.61,7858.61,7858.61,7858.61,75580],["2007-03-22",7858.61,7858.61,7548.4,7548.4,64590],["2007-03-23",7548.4,7548.4,7548.4,7548.4,42760],["2007-03-26",7548.4,7548.4,7186.49,7186.49,65300],["2007-03-27",6876.28,6876.28,6876.28,6876.28,76160],["2007-03-28",6566.07,6566.07,6566.07,6566.07,63970],["2007-03-29",6876.28,6876.28,6876.28,6876.28,141280],["2007-03-30",7134.79,7186.49,7134.79,7186.49,170280],["2007-04-02",6927.98,7134.79,6927.98,6927.98,55960],["2007-04-03",6617.77,6617.77,6617.77,6617.77,42770],["2007-04-04",6617.77,6927.98,6617.77,6927.98,18820],["2007-04-05",6927.98,6927.98,6927.98,6927.98,105800],["2007-04-06",6721.18,6824.58,6721.18,6721.18,21760],["2007-04-09",6876.28,7031.38,6876.28,6876.28,37520],["2007-04-10",6876.28,6876.28,6876.28,6876.28,31990],["2007-04-11",6721.18,6876.28,6721.18,6721.18,17770],["2007-04-12",6566.07,6669.47,6566.07,6566.07,38990],["2007-04-13",6307.56,6307.56,6255.86,6307.56,54400],["2007-04-16",5997.36,6100.76,5997.36,5997.36,126390],["2007-04-17",5997.36,5997.36,5997.36,5997.36,68800],["2007-04-18",5997.36,6255.86,5997.36,6255.86,12950],["2007-04-19",6359.27,6514.37,6359.27,6359.27,73810],["2007-04-20",6255.86,6359.27,6255.86,6255.86,27560],["2007-04-23",5997.36,6204.16,5997.36,5997.36,21840],["2007-04-24",5790.55,5790.55,5738.85,5790.55,23480],["2007-04-25",5790.55,5842.25,5790.55,5842.25,27730],["2007-05-02",5687.15,5945.66,5687.15,5687.15,28580],["2007-05-03",5790.55,5790.55,5790.55,5790.55,26360],["2007-05-04",5790.55,5842.25,5790.55,5842.25,18940],["2007-05-07",5790.55,5842.25,5790.55,5790.55,27390],["2007-05-08",5997.36,6049.06,5997.36,6049.06,70840],["2007-05-09",6307.56,6307.56,6307.56,6307.56,75720],["2007-05-10",6100.76,6307.56,6100.76,6100.76,44820],["2007-05-11",6100.76,6100.76,6049.06,6100.76,27640],["2007-05-14",6049.06,6100.76,6049.06,6049.06,24080],["2007-05-15",5790.55,5893.95,5790.55,5790.55,143730],["2007-05-16",5893.95,5893.95,5893.95,5893.95,33310],["2007-05-17",5738.85,5893.95,5738.85,5738.85,89230],["2007-05-18",5738.85,5790.55,5738.85,5790.55,119610],["2007-05-21",5893.95,5945.66,5893.95,5945.66,39100],["2007-05-22",5997.36,6100.76,5997.36,6100.76,138620],["2007-05-23",6204.16,6359.27,6204.16,6204.16,108090],["2007-05-24",5893.95,6204.16,5893.95,5893.95,60410],["2007-05-25",5738.85,5893.95,5738.85,5738.85,163980],["2007-05-28",5997.36,5997.36,5997.36,5997.36,43050],["2007-05-29",5893.95,5997.36,5893.95,5893.95,93230],["2007-05-30",5893.95,5997.36,5842.25,5997.36,71220],["2007-05-31",5945.66,5997.36,5893.95,5945.66,65930],["2007-06-01",5945.66,5997.36,5945.66,5945.66,72810],["2007-06-04",5945.66,5997.36,5893.95,5893.95,64700],["2007-06-05",5790.55,5790.55,5687.15,5738.85,83100],["2007-06-06",5738.85,5893.95,5738.85,5893.95,57280],["2007-06-07",5893.95,5893.95,5790.55,5842.25,23250],["2007-06-08",5790.55,5790.55,5687.15,5687.15,63960],["2007-06-11",5687.15,5687.15,5687.15,5687.15,30420],["2007-06-12",5687.15,5687.15,5635.45,5687.15,47500],["2007-06-13",5687.15,5687.15,5687.15,5687.15,47210],["2007-06-14",5687.15,5790.55,5687.15,5687.15,46770],["2007-06-15",5738.85,5790.55,5738.85,5790.55,56460],["2007-06-18",5790.55,5842.25,5687.15,5687.15,47760],["2007-06-19",5790.55,5842.25,5790.55,5842.25,97950],["2007-06-20",5842.25,5842.25,5790.55,5842.25,710],["2007-06-21",5790.55,5790.55,5790.55,5790.55,49300],["2007-06-22",5790.55,5790.55,5790.55,5790.55,42120],["2007-06-25",5790.55,5790.55,5687.15,5687.15,45640],["2007-06-26",5687.15,5790.55,5687.15,5738.85,51720],["2007-06-27",5687.15,5687.15,5635.45,5635.45,36360],["2007-06-28",5583.75,5583.75,5532.04,5583.75,49900],["2007-06-29",5480.34,5480.34,5376.94,5428.64,31150],["2007-07-02",5428.64,5635.45,5325.24,5325.24,43680],["2007-07-03",5325.24,5480.34,5273.54,5273.54,55160],["2007-07-04",5376.94,5480.34,5376.94,5428.64,69420],["2007-07-05",5428.64,5635.45,5428.64,5428.64,59120],["2007-07-06",5480.34,5583.75,5480.34,5480.34,59760],["2007-07-09",5480.34,5635.45,5480.34,5480.34,63440],["2007-07-10",5583.75,5635.45,5583.75,5583.75,54660],["2007-07-11",5842.25,5842.25,5842.25,5842.25,114510],["2007-07-12",5842.25,6100.76,5790.55,5790.55,131290],["2007-07-13",5842.25,5893.95,5842.25,5842.25,60520],["2007-07-16",5842.25,5945.66,5738.85,5738.85,63850],["2007-07-17",5790.55,5893.95,5790.55,5790.55,83570],["2007-07-18",5790.55,5893.95,5790.55,5790.55,65200],["2007-07-19",5842.25,5945.66,5842.25,5842.25,57080],["2007-07-20",5842.25,5893.95,5842.25,5842.25,57030],["2007-07-23",5842.25,5893.95,5790.55,5790.55,55960],["2007-07-24",5738.85,5738.85,5635.45,5635.45,43200],["2007-07-25",5635.45,5687.15,5583.75,5687.15,37970],["2007-07-26",5635.45,5635.45,5583.75,5583.75,23570],["2007-07-27",5480.34,5480.34,5428.64,5480.34,37320],["2007-07-30",5376.94,5376.94,5273.54,5273.54,18200],["2007-07-31",5273.54,5325.24,5015.03,5221.84,76350],["2007-08-01",5273.54,5480.34,5273.54,5480.34,29150],["2007-08-02",5273.54,5428.64,5221.84,5221.84,119660],["2007-08-03",5118.43,5273.54,5066.73,5118.43,34960],["2007-08-06",5066.73,5118.43,5066.73,5077.07,20720],["2007-08-07",5066.73,5108.09,5025.37,5077.07,33370],["2007-08-08",5221.84,5273.54,5221.84,5221.84,37460],["2007-08-09",5118.43,5325.24,5118.43,5325.24,62160],["2007-08-10",5273.54,5273.54,5118.43,5170.14,18320],["2007-08-13",5066.73,5170.14,5066.73,5118.43,12840],["2007-08-14",5066.73,5170.14,5066.73,5139.11,18000],["2007-08-15",5066.73,5118.43,5066.73,5066.73,13420],["2007-08-16",5035.71,5108.09,5035.71,5066.73,6480],["2007-08-17",5066.73,5066.73,5015.03,5046.05,4220],["2007-08-20",4963.33,5015.03,4963.33,4963.33,7630],["2007-08-21",4963.33,5170.14,4963.33,5170.14,67810],["2007-08-22",5170.14,5170.14,5066.73,5066.73,9490],["2007-08-23",5066.73,5139.11,5066.73,5118.43,14860],["2007-08-24",5118.43,5221.84,5066.73,5221.84,66900],["2007-08-27",5221.84,5221.84,5139.11,5170.14,11450],["2007-08-28",5149.45,5149.45,5118.43,5118.43,10510],["2007-08-29",5066.73,5118.43,5066.73,5097.75,10030],["2007-08-30",5066.73,5087.41,5015.03,5087.41,9920],["2007-08-31",5066.73,5066.73,4973.67,4984.01,86250],["2007-09-04",5097.75,5108.09,5015.03,5097.75,17860],["2007-09-05",5139.11,5139.11,5035.71,5066.73,20120],["2007-09-06",5046.05,5066.73,5046.05,5066.73,12950],["2007-09-07",5066.73,5066.73,5046.05,5066.73,27170],["2007-09-10",5118.43,5149.45,5097.75,5149.45,28550],["2007-09-11",5170.14,5273.54,5159.79,5273.54,70300],["2007-09-12",5376.94,5376.94,5273.54,5273.54,59060],["2007-09-13",5170.14,5221.84,5170.14,5170.14,10690],["2007-09-14",5118.43,5170.14,5118.43,5128.77,10710],["2007-09-17",5170.14,5170.14,5118.43,5118.43,19060],["2007-09-18",5118.43,5118.43,5066.73,5108.09,19090],["2007-09-19",5108.09,5108.09,5066.73,5108.09,35480],["2007-09-20",5170.14,5170.14,5149.45,5170.14,29290],["2007-09-21",5170.14,5170.14,5118.43,5128.77,27970],["2007-09-24",5118.43,5149.45,5108.09,5118.43,36440],["2007-09-25",5170.14,5325.24,5170.14,5325.24,96320],["2007-09-26",5583.75,5583.75,5480.34,5532.04,113160],["2007-09-27",5583.75,5687.15,5480.34,5687.15,202650],["2007-09-28",5945.66,5945.66,5842.25,5945.66,160820],["2007-10-01",6204.16,6204.16,6204.16,6204.16,69090],["2007-10-02",6514.37,6514.37,6204.16,6514.37,183520],["2007-10-03",6307.56,6824.58,6204.16,6824.58,223380],["2007-10-04",6824.58,6824.58,6514.37,6514.37,123330],["2007-10-05",6514.37,6824.58,6410.97,6824.58,150670],["2007-10-08",6617.77,6824.58,6514.37,6514.37,53820],["2007-10-09",6514.37,6721.18,6307.56,6721.18,133590],["2007-10-10",6927.98,7031.38,6772.88,7031.38,178470],["2007-10-11",7134.79,7134.79,6927.98,6927.98,64670],["2007-10-12",6824.58,6824.58,6617.77,6772.88,65990],["2007-10-15",6669.47,6721.18,6617.77,6617.77,35950],["2007-10-16",6721.18,6824.58,6617.77,6669.47,61240],["2007-10-17",6669.47,6721.18,6617.77,6617.77,27200],["2007-10-18",6514.37,6514.37,6359.27,6359.27,56690],["2007-10-19",6255.86,6410.97,6255.86,6410.97,37070],["2007-10-22",6255.86,6410.97,6255.86,6307.56,32000],["2007-10-23",6307.56,6307.56,6204.16,6204.16,23710],["2007-10-24",6204.16,6514.37,6152.46,6514.37,77700],["2007-10-25",6721.18,6721.18,6514.37,6721.18,79150],["2007-10-26",6617.77,6617.77,6462.67,6462.67,24910],["2007-10-29",6462.67,6462.67,6255.86,6255.86,24340],["2007-10-30",6307.56,6359.27,6255.86,6307.56,21040],["2007-10-31",6410.97,6410.97,6255.86,6255.86,21040],["2007-11-01",6255.86,6410.97,6255.86,6255.86,28280],["2007-11-02",6204.16,6255.86,6204.16,6204.16,42020],["2007-11-05",6204.16,6204.16,5997.36,5997.36,9870],["2007-11-06",5893.95,5997.36,5738.85,5738.85,93630],["2007-11-07",5738.85,5842.25,5635.45,5687.15,90180],["2007-11-08",5687.15,5687.15,5480.34,5480.34,100770],["2007-11-09",5480.34,5532.04,5325.24,5325.24,90500],["2007-11-12",5376.94,5428.64,5170.14,5170.14,100810],["2007-11-13",5170.14,5221.84,5066.73,5066.73,84850],["2007-11-14",5273.54,5273.54,5273.54,5273.54,23800],["2007-11-15",5532.04,5532.04,5428.64,5532.04,137590],["2007-11-16",5687.15,5687.15,5376.94,5376.94,122510],["2007-11-19",5273.54,5376.94,5170.14,5221.84,150790],["2007-11-20",5428.64,5428.64,5273.54,5376.94,53300],["2007-11-21",5376.94,5376.94,5273.54,5325.24,48680],["2007-11-22",5428.64,5480.34,5376.94,5480.34,75490],["2007-11-23",5376.94,5428.64,5376.94,5428.64,26410],["2007-11-26",5428.64,5480.34,5428.64,5480.34,44110],["2007-11-27",5480.34,5532.04,5428.64,5428.64,50410],["2007-11-28",5480.34,5480.34,5376.94,5376.94,57210],["2007-11-29",5480.34,5480.34,5376.94,5428.64,21600],["2007-11-30",5376.94,5428.64,5376.94,5428.64,21430],["2007-12-03",5428.64,5480.34,5376.94,5428.64,28850],["2007-12-04",5376.94,5428.64,5376.94,5376.94,24990],["2007-12-05",5273.54,5376.94,5273.54,5325.24,15510],["2007-12-06",5376.94,5376.94,5325.24,5376.94,14820],["2007-12-07",5376.94,5376.94,5325.24,5325.24,11170],["2007-12-10",5273.54,5273.54,5221.84,5273.54,27110],["2007-12-11",5221.84,5273.54,5170.14,5221.84,21460],["2007-12-12",5170.14,5325.24,5170.14,5221.84,21370],["2007-12-13",5273.54,5273.54,5170.14,5170.14,15480],["2007-12-14",5170.14,5170.14,5066.73,5170.14,15480],["2007-12-17",5221.84,5221.84,5087.41,5087.41,12570],["2007-12-18",5015.03,5170.14,4973.67,5170.14,18580],["2007-12-19",5273.54,5325.24,5170.14,5273.54,16460],["2007-12-20",5325.24,5325.24,5170.14,5170.14,25210],["2007-12-21",5170.14,5273.54,5087.41,5170.14,16850],["2007-12-24",5170.14,5221.84,5128.77,5128.77,10050],["2007-12-25",5170.14,5170.14,5087.41,5118.43,5420],["2007-12-26",5118.43,5170.14,5118.43,5170.14,6920],["2007-12-27",5170.14,5221.84,5170.14,5170.14,11150],["2007-12-28",5118.43,5221.84,5118.43,5170.14,8030],["2008-01-02",5170.14,5170.14,5066.73,5066.73,19020],["2008-01-03",5066.73,5066.73,5046.05,5046.05,8260],["2008-01-04",4984.01,5066.73,4984.01,5066.73,8880],["2008-01-07",5066.73,5066.73,4818.57,4859.93,9460],["2008-01-08",5004.69,5015.03,4963.33,4963.33,17970],["2008-01-09",4911.63,4963.33,4756.52,4756.52,32320],["2008-01-10",4756.52,4756.52,4518.7,4518.7,39690],["2008-01-11",4653.12,4653.12,4622.1,4622.1,17390],["2008-01-14",4601.42,4601.42,4394.61,4394.61,22030],["2008-01-15",4394.61,4394.61,4177.47,4177.47,18440],["2008-01-16",4342.91,4384.27,4311.89,4384.27,18150],["2008-01-17",4549.72,4549.72,4342.91,4384.27,42220],["2008-01-18",4384.27,4498.02,4363.59,4498.02,9590],["2008-01-21",4446.32,4467.0,4446.32,4446.32,13610],["2008-01-22",4311.89,4446.32,4311.89,4342.91,13110],["2008-01-23",4187.81,4187.81,4136.11,4187.81,22150],["2008-01-24",4187.81,4260.19,4136.11,4136.11,21770],["2008-01-25",4136.11,4239.51,4136.11,4239.51,13450],["2008-01-28",4239.51,4291.21,4239.51,4260.19,12450],["2008-01-29",4239.51,4446.32,4239.51,4446.32,14580],["2008-01-30",4653.12,4663.46,4653.12,4663.46,27550],["2008-01-31",4446.32,4653.12,4446.32,4653.12,16330],["2008-02-01",4704.82,4777.2,4704.82,4756.52,19380],["2008-02-12",4756.52,4756.52,4549.72,4653.12,6120],["2008-02-13",4653.12,4653.12,4446.32,4446.32,7210],["2008-02-14",4353.25,4549.72,4353.25,4446.32,21100],["2008-02-15",4446.32,4446.32,4342.91,4394.61,2740],["2008-02-18",4239.51,4239.51,4177.47,4187.81,17380],["2008-02-19",4125.77,4239.51,4032.71,4239.51,27470],["2008-02-20",4032.71,4187.81,4032.71,4032.71,20710],["2008-02-21",3836.24,3836.24,3836.24,3836.24,13760],["2008-02-22",3650.12,3650.12,3650.12,3650.12,20110],["2008-02-25",3825.9,3825.9,3825.9,3825.9,41830],["2008-02-26",3939.64,3939.64,3639.78,3639.78,33420],["2008-02-27",3639.78,3774.2,3639.78,3639.78,17610],["2008-02-28",3722.5,3722.5,3619.09,3670.8,15290],["2008-02-29",3546.71,3619.09,3546.71,3567.39,10330],["2008-03-03",3395.99,3428.13,3395.99,3395.99,32280],["2008-03-04",3235.29,3235.29,3235.29,3235.29,9600],["2008-03-05",3074.6,3074.6,3074.6,3074.6,6370],["2008-03-06",3224.58,3224.58,3224.58,3224.58,11480],["2008-03-07",3385.27,3385.27,3385.27,3385.27,41830],["2008-03-10",3545.97,3545.97,3224.58,3224.58,96450],["2008-03-11",3224.58,3224.58,3106.74,3106.74,25370],["2008-03-12",3010.32,3256.72,3010.32,3213.87,41630],["2008-03-13",3353.14,3374.56,3203.15,3267.43,20670],["2008-03-14",3310.28,3321.0,3224.58,3267.43,15790],["2008-03-17",3106.74,3106.74,3106.74,3106.74,22360],["2008-03-18",2956.76,2956.76,2956.76,2956.76,12890],["2008-03-19",2817.49,3085.31,2817.49,2817.49,51740],["2008-03-20",2731.79,2817.49,2699.65,2710.36,15510],["2008-03-21",2613.95,2678.22,2592.52,2592.52,14880],["2008-03-24",2463.97,2463.97,2463.97,2463.97,24350],["2008-03-25",2346.12,2346.12,2346.12,2346.12,4480],["2008-03-26",2238.99,2346.12,2238.99,2271.13,32030],["2008-03-27",2292.56,2292.56,2292.56,2292.56,1410],["2008-03-28",2313.98,2313.98,2313.98,2313.98,2100],["2008-03-31",2335.41,2335.41,2335.41,2335.41,13660],["2008-04-01",2356.84,2356.84,2356.84,2356.84,3550],["2008-04-02",2378.26,2378.26,2378.26,2378.26,100],["2008-04-03",2399.69,2399.69,2399.69,2399.69,200],["2008-04-04",2421.11,2421.11,2421.11,2421.11,1200],["2008-04-07",2463.97,2463.97,2463.97,2463.97,1250],["2008-04-08",2506.82,2506.82,2421.11,2463.97,46670],["2008-04-09",2496.1,2496.1,2431.83,2431.83,25970],["2008-04-10",2388.98,2388.98,2388.98,2388.98,25590],["2008-04-11",2346.12,2346.12,2346.12,2346.12,14000],["2008-04-16",2303.27,2303.27,2303.27,2303.27,600],["2008-04-17",2260.42,2346.12,2260.42,2346.12,21320],["2008-04-18",2303.27,2346.12,2303.27,2303.27,8030],["2008-04-21",2303.27,2303.27,2260.42,2260.42,8240],["2008-04-22",2217.57,2249.71,2217.57,2217.57,13730],["2008-04-23",2174.72,2174.72,2174.72,2174.72,2350],["2008-04-24",2131.87,2131.87,2131.87,2131.87,9390],["2008-04-25",2099.73,2099.73,2099.73,2099.73,12090],["2008-04-28",2089.01,2131.87,2089.01,2131.87,23480],["2008-04-29",2164.0,2164.0,2121.15,2121.15,22800],["2008-05-05",2131.87,2131.87,2089.01,2089.01,6190],["2008-05-06",2089.01,2089.01,2056.88,2056.88,2500],["2008-05-07",2024.74,2024.74,2024.74,2024.74,33720],["2008-05-08",2024.74,2024.74,1992.6,1992.6,41360],["2008-05-09",1960.46,1960.46,1960.46,1960.46,12510],["2008-05-12",1928.32,1928.32,1928.32,1928.32,550],["2008-05-13",1896.18,1896.18,1896.18,1896.18,320],["2008-05-14",1864.04,1864.04,1864.04,1864.04,330],["2008-05-15",1831.9,1831.9,1831.9,1831.9,5470],["2008-05-16",1799.77,1799.77,1799.77,1799.77,8290],["2008-05-19",1767.63,1767.63,1767.63,1767.63,810],["2008-05-20",1735.49,1735.49,1735.49,1735.49,22460],["2008-05-21",1714.06,1714.06,1703.35,1703.35,1820],["2008-05-22",1671.21,1671.21,1671.21,1671.21,10300],["2008-05-23",1639.07,1639.07,1639.07,1639.07,20710],["2008-05-26",1606.93,1606.93,1606.93,1606.93,10250],["2008-05-30",1574.8,1574.8,1574.8,1574.8,2100],["2008-06-02",1553.37,1553.37,1553.37,1553.37,8310],["2008-06-03",1531.94,1574.8,1531.94,1531.94,55800],["2008-06-04",1510.52,1510.52,1510.52,1510.52,15680],["2008-06-05",1489.09,1489.09,1489.09,1489.09,21090],["2008-06-06",1467.67,1467.67,1467.67,1467.67,35900],["2008-06-09",1446.24,1446.24,1446.24,1446.24,4760],["2008-06-10",1424.81,1424.81,1424.81,1424.81,3900],["2008-06-11",1403.39,1446.24,1403.39,1446.24,68410],["2008-06-12",1467.67,1467.67,1446.24,1467.67,65250],["2008-06-13",1489.09,1489.09,1489.09,1489.09,76720],["2008-06-16",1510.52,1510.52,1510.52,1510.52,51730],["2008-06-17",1531.94,1531.94,1531.94,1531.94,108480],["2008-06-18",1553.37,1553.37,1510.52,1510.52,161180],["2008-06-19",1467.67,1467.67,1467.67,1467.67,6560],["2008-06-20",1424.81,1424.81,1424.81,1424.81,5610],["2008-06-23",1392.68,1414.1,1392.68,1392.68,77980],["2008-06-24",1424.81,1424.81,1414.1,1424.81,45000],["2008-06-25",1456.95,1456.95,1456.95,1456.95,5930],["2008-06-26",1499.8,1499.8,1414.1,1456.95,38240],["2008-06-27",1414.1,1499.8,1414.1,1499.8,38530],["2008-06-30",1499.8,1499.8,1478.38,1499.8,24150],["2008-07-01",1542.66,1542.66,1521.23,1542.66,66080],["2008-07-02",1585.51,1585.51,1499.8,1531.94,100410],["2008-07-03",1531.94,1574.8,1510.52,1574.8,267370],["2008-07-04",1617.65,1617.65,1617.65,1617.65,141320],["2008-07-07",1660.5,1660.5,1574.8,1574.8,142350],["2008-07-08",1531.94,1531.94,1531.94,1531.94,57200],["2008-07-09",1553.37,1574.8,1542.66,1574.8,59180],["2008-07-10",1585.51,1596.22,1531.94,1531.94,195440],["2008-07-11",1564.08,1574.8,1489.09,1574.8,668040],["2008-07-14",1617.65,1617.65,1606.93,1617.65,104270],["2008-07-15",1660.5,1660.5,1660.5,1660.5,12250],["2008-07-16",1703.35,1703.35,1617.65,1703.35,264680],["2008-07-17",1735.49,1746.2,1714.06,1746.2,267540],["2008-07-18",1703.35,1746.2,1703.35,1703.35,183440],["2008-07-21",1660.5,1660.5,1660.5,1660.5,43940],["2008-07-22",1660.5,1660.5,1617.65,1617.65,6800],["2008-07-23",1574.8,1574.8,1574.8,1574.8,1690],["2008-07-24",1531.94,1531.94,1531.94,1531.94,9550],["2008-07-25",1489.09,1489.09,1489.09,1489.09,25490],["2008-07-28",1446.24,1531.94,1446.24,1446.24,186930],["2008-07-29",1489.09,1489.09,1489.09,1489.09,14520],["2008-07-30",1531.94,1531.94,1446.24,1446.24,101080],["2008-07-31",1403.39,1467.67,1403.39,1414.1,71040],["2008-08-01",1381.96,1446.24,1381.96,1446.24,141030],["2008-08-04",1478.38,1478.38,1435.53,1446.24,98260],["2008-08-05",1403.39,1403.39,1403.39,1403.39,35270],["2008-08-06",1371.25,1435.53,1371.25,1424.81,55640],["2008-08-07",1435.53,1456.95,1414.1,1414.1,66560],["2008-08-08",1403.39,1435.53,1392.68,1435.53,38280],["2008-08-11",1478.38,1478.38,1478.38,1478.38,62900],["2008-08-12",1521.23,1521.23,1499.8,1521.23,101600],["2008-08-13",1553.37,1564.08,1499.8,1564.08,151540],["2008-08-14",1606.93,1606.93,1596.22,1606.93,54530],["2008-08-15",1649.79,1649.79,1649.79,1649.79,22250],["2008-08-18",1724.78,1724.78,1671.21,1724.78,156430],["2008-08-19",1724.78,1724.78,1639.07,1639.07,77220],["2008-08-20",1564.08,1564.08,1564.08,1564.08,39500],["2008-08-21",1489.09,1617.65,1489.09,1617.65,119160],["2008-08-22",1660.5,1660.5,1542.66,1606.93,124490],["2008-08-25",1628.36,1681.92,1617.65,1681.92,216350],["2008-08-26",1756.91,1756.91,1735.49,1756.91,121680],["2008-08-27",1821.19,1842.62,1767.63,1842.62,243170],["2008-08-28",1756.91,1821.19,1756.91,1756.91,69570],["2008-08-29",1671.21,1671.21,1671.21,1671.21,62430],["2008-09-03",1746.2,1746.2,1746.2,1746.2,50410],["2008-09-04",1831.9,1831.9,1714.06,1810.48,162570],["2008-09-05",1821.19,1896.18,1799.77,1896.18,228140],["2008-09-08",1981.89,1981.89,1810.48,1971.17,198980],["2008-09-09",1885.47,1981.89,1885.47,1906.89,84570],["2008-09-10",1874.76,1874.76,1821.19,1821.19,31280],["2008-09-11",1735.49,1735.49,1735.49,1735.49,34860],["2008-09-12",1649.79,1649.79,1649.79,1649.79,66360],["2008-09-15",1574.8,1714.06,1574.8,1574.8,232250],["2008-09-16",1510.52,1521.23,1499.8,1499.8,116510],["2008-09-17",1424.81,1499.8,1424.81,1446.24,102240],["2008-09-18",1381.96,1381.96,1381.96,1381.96,73530],["2008-09-19",1446.24,1446.24,1446.24,1446.24,11550],["2008-09-22",1510.52,1510.52,1510.52,1510.52,7400],["2008-09-23",1446.24,1564.08,1435.53,1510.52,168450],["2008-09-24",1467.67,1499.8,1467.67,1478.38,36490],["2008-09-25",1467.67,1542.66,1467.67,1542.66,35460],["2008-09-26",1606.93,1606.93,1564.08,1574.8,56230],["2008-09-29",1499.8,1574.8,1499.8,1531.94,44930],["2008-09-30",1456.95,1456.95,1456.95,1456.95,41480],["2008-10-01",1521.23,1521.23,1446.24,1489.09,65700],["2008-10-02",1521.23,1542.66,1499.8,1531.94,30760],["2008-10-03",1489.09,1542.66,1489.09,1531.94,18810],["2008-10-06",1478.38,1489.09,1456.95,1456.95,51360],["2008-10-07",1392.68,1392.68,1392.68,1392.68,23770],["2008-10-08",1328.4,1392.68,1328.4,1339.11,80630],["2008-10-09",1285.55,1403.39,1285.55,1349.82,66670],["2008-10-10",1306.97,1392.68,1285.55,1285.55,89270],["2008-10-13",1306.97,1317.69,1264.12,1296.26,32770],["2008-10-14",1360.54,1360.54,1360.54,1360.54,15800],["2008-10-15",1424.81,1424.81,1392.68,1424.81,95880],["2008-10-16",1360.54,1381.96,1360.54,1360.54,34290],["2008-10-17",1360.54,1360.54,1339.11,1360.54,14480],["2008-10-20",1328.4,1328.4,1296.26,1296.26,24810],["2008-10-21",1360.54,1360.54,1296.26,1349.82,23680],["2008-10-22",1296.26,1317.69,1285.55,1317.69,36630],["2008-10-23",1264.12,1274.83,1253.41,1253.41,39600],["2008-10-24",1274.83,1274.83,1210.56,1231.98,25500],["2008-10-27",1178.42,1178.42,1178.42,1178.42,38820],["2008-10-28",1124.85,1156.99,1124.85,1124.85,68660],["2008-10-29",1178.42,1178.42,1156.99,1178.42,69050],["2008-10-30",1231.98,1231.98,1189.13,1231.98,46500],["2008-10-31",1285.55,1285.55,1285.55,1285.55,27260],["2008-11-03",1339.11,1339.11,1285.55,1328.4,47570],["2008-11-04",1328.4,1381.96,1328.4,1381.96,41590],["2008-11-05",1424.81,1424.81,1403.39,1414.1,30270],["2008-11-06",1349.82,1392.68,1349.82,1349.82,46620],["2008-11-07",1285.55,1317.69,1285.55,1285.55,19800],["2008-11-10",1285.55,1285.55,1221.27,1231.98,27720],["2008-11-11",1210.56,1221.27,1210.56,1210.56,21890],["2008-11-12",1167.71,1264.12,1167.71,1264.12,20730],["2008-11-13",1231.98,1264.12,1231.98,1264.12,9120],["2008-11-14",1306.97,1306.97,1231.98,1242.7,46790],["2008-11-17",1199.84,1253.41,1189.13,1199.84,57780],["2008-11-18",1221.27,1221.27,1167.71,1199.84,21040],["2008-11-19",1199.84,1210.56,1189.13,1199.84,28880],["2008-11-20",1146.28,1178.42,1146.28,1178.42,45540],["2008-11-21",1167.71,1167.71,1135.57,1135.57,38870],["2008-11-24",1156.99,1156.99,1114.14,1114.14,18540],["2008-11-25",1124.85,1146.28,1124.85,1135.57,21110],["2008-11-26",1146.28,1156.99,1124.85,1124.85,22670],["2008-11-27",1146.28,1146.28,1114.14,1114.14,9530],["2008-11-28",1135.57,1156.99,1124.85,1135.57,48250],["2008-12-01",1146.28,1146.28,1114.14,1124.85,25700],["2008-12-02",1071.29,1082.0,1071.29,1082.0,44380],["2008-12-03",1114.14,1114.14,1092.72,1092.72,30000],["2008-12-04",1092.72,1114.14,1092.72,1103.43,11340],["2008-12-05",1103.43,1103.43,1082.0,1092.72,7760],["2008-12-08",1092.72,1092.72,1039.15,1039.15,22230],["2008-12-09",1039.15,1071.29,1039.15,1039.15,18190],["2008-12-10",1017.72,1028.44,996.3,996.3,9460],["2008-12-11",1017.72,1028.44,985.59,1028.44,22060],["2008-12-12",1049.86,1071.29,1049.86,1071.29,26910],["2008-12-15",1060.58,1114.14,1060.58,1092.72,13530],["2008-12-16",1039.15,1103.43,1039.15,1103.43,34080],["2008-12-17",1060.58,1103.43,1049.86,1092.72,17890],["2008-12-18",1071.29,1092.72,1039.15,1071.29,17610],["2008-12-19",1039.15,1071.29,1039.15,1071.29,13300],["2008-12-22",1092.72,1092.72,1071.29,1071.29,33230],["2008-12-23",1039.15,1071.29,1039.15,1049.86,4960],["2008-12-24",1049.86,1049.86,1049.86,1049.86,7600],["2008-12-25",1049.86,1049.86,1017.72,1049.86,15680],["2008-12-26",1049.86,1071.29,1049.86,1060.58,4160],["2008-12-29",1060.58,1060.58,1049.86,1060.58,6480],["2008-12-30",1049.86,1082.0,1049.86,1060.58,28240],["2008-12-31",1071.29,1082.0,1060.58,1071.29,45710],["2009-01-02",1071.29,1071.29,1060.58,1060.58,12510],["2009-01-05",1049.86,1071.29,1049.86,1071.29,17720],["2009-01-06",1060.58,1071.29,1060.58,1071.29,30850],["2009-01-07",1082.0,1124.85,1082.0,1124.85,136390],["2009-01-08",1135.57,1156.99,1124.85,1156.99,94210],["2009-01-09",1156.99,1156.99,1114.14,1114.14,18630],["2009-01-12",1114.14,1135.57,1103.43,1103.43,9450],["2009-01-13",1124.85,1124.85,1071.29,1124.85,22890],["2009-01-14",1103.43,1124.85,1092.72,1103.43,22100],["2009-01-15",1114.14,1114.14,1071.29,1092.72,10130],["2009-01-16",1092.72,1103.43,1082.0,1082.0,18960],["2009-01-19",1082.0,1114.14,1082.0,1092.72,13870],["2009-01-20",1071.29,1103.43,1071.29,1092.72,16430],["2009-01-21",1082.0,1092.72,1071.29,1082.0,14610],["2009-01-22",1103.43,1103.43,1049.86,1049.86,73710],["2009-01-23",1092.72,1092.72,1039.15,1039.15,30170],["2009-02-02",1039.15,1082.0,1039.15,1071.29,18040],["2009-02-03",1049.86,1082.0,1028.44,1039.15,16780],["2009-02-04",1049.86,1071.29,1017.72,1039.15,6520],["2009-02-05",1060.58,1060.58,1007.01,1007.01,13280],["2009-02-06",1049.86,1049.86,1017.72,1049.86,13320],["2009-02-09",1071.29,1082.0,1071.29,1071.29,20920],["2009-02-10",1071.29,1071.29,1060.58,1071.29,8360],["2009-02-11",1071.29,1071.29,1039.15,1039.15,14960],["2009-02-12",1028.44,1060.58,1007.01,1007.01,36600],["2009-02-13",1017.72,1028.44,1017.72,1017.72,5880],["2009-02-16",1039.15,1039.15,1017.72,1017.72,7050],["2009-02-17",1028.44,1028.44,985.59,1007.01,10710],["2009-02-18",974.87,974.87,964.16,964.16,32560],["2009-02-19",921.31,942.73,921.31,921.31,41590],["2009-02-20",889.17,910.6,878.46,878.46,53560],["2009-02-23",889.17,889.17,846.32,857.03,18940],["2009-02-24",824.89,824.89,814.18,814.18,38460],["2009-02-25",814.18,846.32,814.18,846.32,26340],["2009-02-26",857.03,857.03,824.89,857.03,16350],["2009-02-27",857.03,867.74,846.32,867.74,20900],["2009-03-02",867.74,899.88,867.74,878.46,20540],["2009-03-03",867.74,867.74,846.32,857.03,21960],["2009-03-04",878.46,878.46,857.03,857.03,10500],["2009-03-05",878.46,889.17,878.46,878.46,30460],["2009-03-06",857.03,878.46,857.03,867.74,28780],["2009-03-09",867.74,878.46,867.74,867.74,16010],["2009-03-10",889.17,910.6,878.46,910.6,50130],["2009-03-11",953.45,953.45,942.73,953.45,55860],["2009-03-12",910.6,932.02,910.6,910.6,26400],["2009-03-13",932.02,932.02,910.6,932.02,15130],["2009-03-16",921.31,953.45,921.31,932.02,14550],["2009-03-17",964.16,974.87,942.73,964.16,65610],["2009-03-18",1007.01,1007.01,964.16,964.16,108710],["2009-03-19",964.16,964.16,921.31,932.02,61040],["2009-03-20",921.31,953.45,921.31,942.73,28310],["2009-03-23",932.02,942.73,932.02,932.02,32090],["2009-03-24",974.87,974.87,953.45,974.87,55170],["2009-03-25",953.45,985.59,953.45,974.87,22180],["2009-03-26",974.87,985.59,953.45,964.16,59790],["2009-03-27",964.16,964.16,942.73,964.16,102610],["2009-03-30",932.02,964.16,932.02,964.16,23570],["2009-03-31",932.02,953.45,932.02,953.45,9780],["2009-04-01",964.16,964.16,953.45,964.16,27430],["2009-04-02",964.16,974.87,964.16,964.16,166830],["2009-04-03",996.3,1007.01,964.16,1007.01,317060],["2009-04-07",1017.72,1049.86,1007.01,1049.86,96540],["2009-04-08",1049.86,1071.29,1017.72,1039.15,83440],["2009-04-09",1028.44,1082.0,1028.44,1082.0,98170],["2009-04-10",1135.57,1135.57,1135.57,1135.57,49060],["2009-04-13",1189.13,1189.13,1189.13,1189.13,82760],["2009-04-14",1242.7,1242.7,1242.7,1242.7,198550],["2009-04-15",1296.26,1296.26,1253.41,1296.26,853030],["2009-04-16",1360.54,1360.54,1360.54,1360.54,93620],["2009-04-17",1424.81,1424.81,1306.97,1392.68,385810],["2009-04-20",1328.4,1328.4,1328.4,1328.4,44970],["2009-04-21",1285.55,1285.55,1264.12,1264.12,18580],["2009-04-22",1285.55,1285.55,1221.27,1221.27,265960],["2009-04-23",1167.71,1221.27,1167.71,1167.71,171580],["2009-04-24",1135.57,1156.99,1114.14,1114.14,233190],["2009-04-27",1103.43,1146.28,1092.72,1135.57,124570],["2009-04-28",1092.72,1156.99,1092.72,1124.85,59440],["2009-04-29",1103.43,1146.28,1103.43,1146.28,55040],["2009-05-04",1199.84,1199.84,1199.84,1199.84,8460],["2009-05-05",1253.41,1253.41,1253.41,1253.41,45020],["2009-05-06",1253.41,1253.41,1199.84,1221.27,81930],["2009-05-07",1242.7,1253.41,1199.84,1199.84,244170],["2009-05-08",1210.56,1264.12,1210.56,1242.7,123290],["2009-05-11",1210.56,1242.7,1199.84,1210.56,130080],["2009-05-12",1178.42,1264.12,1178.42,1264.12,194350],["2009-05-13",1285.55,1317.69,1264.12,1317.69,304410],["2009-05-14",1306.97,1381.96,1285.55,1381.96,261010],["2009-05-15",1424.81,1446.24,1381.96,1446.24,366410],["2009-05-18",1446.24,1446.24,1381.96,1403.39,173130],["2009-05-19",1467.67,1467.67,1403.39,1456.95,315550],["2009-05-20",1456.95,1521.23,1456.95,1521.23,520840],["2009-05-21",1596.22,1596.22,1553.37,1596.22,310900],["2009-05-22",1606.93,1617.65,1521.23,1521.23,310640],["2009-05-25",1564.08,1596.22,1553.37,1596.22,226750],["2009-05-26",1671.21,1671.21,1606.93,1671.21,423560],["2009-05-27",1692.64,1703.35,1596.22,1596.22,318310],["2009-05-28",1521.23,1553.37,1521.23,1521.23,107150],["2009-05-29",1478.38,1596.22,1467.67,1521.23,237050],["2009-06-01",1564.08,1596.22,1564.08,1596.22,167980],["2009-06-02",1671.21,1671.21,1671.21,1671.21,81900],["2009-06-03",1746.2,1746.2,1692.64,1746.2,674160],["2009-06-04",1831.9,1831.9,1831.9,1831.9,59150],["2009-06-05",1917.61,1917.61,1917.61,1917.61,85250],["2009-06-08",2003.31,2003.31,2003.31,2003.31,126180],["2009-06-09",2067.59,2099.73,1981.89,2099.73,656580],["2009-06-10",2035.45,2035.45,2003.31,2003.31,389770],["2009-06-11",2089.01,2099.73,2035.45,2099.73,165760],["2009-06-12",2196.14,2196.14,2196.14,2196.14,142110],["2009-06-15",2089.01,2164.0,2089.01,2089.01,263450],["2009-06-16",1992.6,1992.6,1992.6,1992.6,19410],["2009-06-17",1896.18,2089.01,1896.18,2089.01,284430],["2009-06-18",2142.58,2142.58,2003.31,2014.02,117770],["2009-06-19",1960.46,2003.31,1917.61,1917.61,174840],["2009-06-22",1831.9,1831.9,1831.9,1831.9,41120],["2009-06-23",1746.2,1746.2,1746.2,1746.2,22240],["2009-06-24",1724.78,1831.9,1724.78,1831.9,206340],["2009-06-25",1885.47,1885.47,1756.91,1756.91,114000],["2009-06-26",1724.78,1842.62,1714.06,1842.62,385710],["2009-06-29",1756.91,1821.19,1756.91,1756.91,134220],["2009-06-30",1724.78,1756.91,1671.21,1671.21,122690],["2009-07-01",1596.22,1649.79,1596.22,1596.22,94060],["2009-07-02",1596.22,1660.5,1542.66,1660.5,57850],["2009-07-03",1606.93,1703.35,1585.51,1692.64,100070],["2009-07-06",1692.64,1767.63,1692.64,1767.63,112600],["2009-07-07",1735.49,1810.48,1692.64,1767.63,55670],["2009-07-08",1703.35,1756.91,1703.35,1703.35,27880],["2009-07-09",1703.35,1735.49,1692.64,1714.06,21130],["2009-07-10",1692.64,1692.64,1628.36,1692.64,45810],["2009-07-13",1639.07,1660.5,1617.65,1617.65,39600],["2009-07-14",1564.08,1660.5,1564.08,1606.93,41860],["2009-07-15",1671.21,1681.92,1649.79,1671.21,49060],["2009-07-16",1724.78,1724.78,1671.21,1703.35,39340],["2009-07-17",1703.35,1703.35,1660.5,1660.5,39740],["2009-07-20",1606.93,1606.93,1585.51,1585.51,39430],["2009-07-21",1585.51,1606.93,1574.8,1606.93,55300],["2009-07-22",1681.92,1681.92,1681.92,1681.92,49060],["2009-07-23",1756.91,1756.91,1714.06,1756.91,226650],["2009-07-24",1842.62,1842.62,1842.62,1842.62,45360],["2009-07-27",1928.32,1928.32,1928.32,1928.32,132490],["2009-07-28",1928.32,1981.89,1885.47,1896.18,235960],["2009-07-29",1896.18,1917.61,1831.9,1831.9,114890],["2009-07-30",1821.19,1821.19,1746.2,1821.19,106440],["2009-07-31",1864.04,1874.76,1831.9,1853.33,157010],["2009-08-03",1810.48,1874.76,1810.48,1831.9,69740],["2009-08-04",1874.76,1874.76,1831.9,1864.04,108750],["2009-08-05",1842.62,1874.76,1842.62,1853.33,105340],["2009-08-06",1853.33,1896.18,1831.9,1874.76,152070],["2009-08-07",1960.46,1960.46,1928.32,1960.46,293260],["2009-08-10",2014.02,2056.88,1981.89,2056.88,222560],["2009-08-11",2046.16,2056.88,1992.6,2014.02,135200],["2009-08-12",2014.02,2035.45,1981.89,1981.89,179080],["2009-08-13",2024.74,2035.45,1981.89,2003.31,251060],["2009-08-14",1982.72,2041.38,1970.99,1994.46,200030],["2009-08-17",1947.53,2088.31,1947.53,2053.12,146870],["2009-08-18",2076.58,2076.58,2053.12,2064.85,51020],["2009-08-19",2158.71,2158.71,2158.71,2158.71,60460],["2009-08-20",2264.29,2264.29,2264.29,2264.29,128480],["2009-08-21",2369.88,2369.88,2276.03,2369.88,847700],["2009-08-24",2369.88,2416.81,2369.88,2369.88,311230],["2009-08-25",2287.76,2369.88,2264.29,2311.22,183190],["2009-08-26",2311.22,2416.81,2311.22,2358.15,306650],["2009-08-27",2405.08,2475.47,2393.35,2475.47,460500],["2009-08-28",2592.79,2592.79,2592.79,2592.79,112760],["2009-08-31",2721.85,2721.85,2721.85,2721.85,23220],["2009-09-01",2850.9,2850.9,2792.24,2850.9,952430],["2009-09-03",2991.68,2991.68,2991.68,2991.68,230810],["2009-09-04",3132.47,3132.47,2874.36,2874.36,1205520],["2009-09-07",2827.44,3003.42,2757.04,3003.42,530940],["2009-09-08",3132.47,3144.2,3026.88,3144.2,664960],["2009-09-09",3261.52,3261.52,3109.01,3132.47,363750],["2009-09-10",3144.2,3167.67,3050.35,3085.54,236420],["2009-09-11",3073.81,3097.27,3003.42,3003.42,428860],["2009-09-14",2944.76,3050.35,2933.02,2933.02,262430],["2009-09-15",2933.02,2933.02,2803.97,2886.1,340120],["2009-09-16",2839.17,2886.1,2839.17,2862.63,203880],["2009-09-17",2933.02,2956.49,2862.63,2886.1,220830],["2009-09-18",2886.1,2944.76,2886.1,2933.02,282530],["2009-09-21",2874.36,2991.68,2827.44,2827.44,299680],["2009-09-22",2827.44,2968.22,2827.44,2968.22,175590],["2009-09-23",3109.01,3109.01,3109.01,3109.01,44900],["2009-09-24",3109.01,3109.01,2968.22,2991.68,544740],["2009-09-25",2991.68,3015.15,2862.63,2991.68,254580],["2009-09-28",2991.68,3026.88,2944.76,2956.49,200080],["2009-09-29",3050.35,3097.27,2956.49,3097.27,742810],["2009-09-30",3120.74,3120.74,3003.42,3003.42,360960],["2009-10-01",3003.42,3144.2,2991.68,3144.2,866810],["2009-10-02",3050.35,3109.01,2991.68,3097.27,221330],["2009-10-05",3167.67,3167.67,2944.76,3038.61,135040],["2009-10-06",3050.35,3062.08,2968.22,2968.22,165730],["2009-10-07",2968.22,3050.35,2968.22,3038.61,178690],["2009-10-08",3038.61,3038.61,2956.49,3003.42,177380],["2009-10-09",3109.01,3144.2,3050.35,3144.2,443300],["2009-10-12",3296.72,3296.72,3261.52,3296.72,466610],["2009-10-13",3460.97,3460.97,3320.18,3460.97,860610],["2009-10-14",3425.77,3625.22,3378.84,3625.22,420540],["2009-10-15",3730.81,3730.81,3496.16,3519.63,403850],["2009-10-16",3402.31,3519.63,3355.38,3355.38,392640],["2009-10-19",3308.45,3390.58,3284.99,3390.58,273520],["2009-10-20",3519.63,3519.63,3402.31,3402.31,346760],["2009-10-21",3367.11,3437.5,3320.18,3343.65,335030],["2009-10-22",3343.65,3343.65,3284.99,3320.18,271690],["2009-10-23",3355.38,3484.43,3296.72,3355.38,660490],["2009-10-26",3355.38,3519.63,3355.38,3496.16,451120],["2009-10-27",3402.31,3425.77,3331.92,3343.65,204390],["2009-10-28",3367.11,3390.58,3249.79,3284.99,212400],["2009-10-29",3132.47,3167.67,3120.74,3120.74,177960],["2009-10-30",3191.13,3273.26,3062.08,3273.26,282620],["2009-11-02",3120.74,3167.67,3120.74,3120.74,91740],["2009-11-03",3073.81,3109.01,2968.22,2968.22,76840],["2009-11-04",2839.17,3038.61,2827.44,2827.44,337610],["2009-11-05",2827.44,2968.22,2815.7,2933.02,143650],["2009-11-06",2991.68,2991.68,2839.17,2839.17,185240],["2009-11-09",2757.04,2757.04,2698.38,2698.38,103850],["2009-11-10",2639.72,2686.65,2569.33,2569.33,167790],["2009-11-11",2522.4,2686.65,2522.4,2686.65,76590],["2009-11-12",2698.38,2815.7,2686.65,2815.7,146540],["2009-11-13",2815.7,2956.49,2815.7,2956.49,360820],["2009-11-16",2956.49,3097.27,2886.1,3073.81,340150],["2009-11-17",3073.81,3073.81,2956.49,3050.35,173370],["2009-11-18",2991.68,3050.35,2944.76,3026.88,177550],["2009-11-19",3026.88,3050.35,2933.02,2933.02,319190],["2009-11-20",3073.81,3073.81,2933.02,3073.81,615710],["2009-11-23",3073.81,3073.81,2921.29,2921.29,218500],["2009-11-24",2862.63,2933.02,2792.24,2815.7,203770],["2009-11-25",2757.04,2780.51,2674.92,2674.92,342350],["2009-11-26",2545.87,2557.6,2545.87,2545.87,144070],["2009-11-27",2428.54,2663.19,2428.54,2487.2,329790],["2009-11-30",2569.33,2604.53,2522.4,2592.79,171220],["2009-12-01",2674.92,2698.38,2639.72,2698.38,107960],["2009-12-02",2604.53,2698.38,2569.33,2569.33,100540],["2009-12-03",2569.33,2627.99,2452.01,2510.67,94450],["2009-12-04",2569.33,2569.33,2487.2,2522.4,21110],["2009-12-07",2592.79,2592.79,2405.08,2405.08,49940],["2009-12-08",2487.2,2487.2,2381.62,2440.28,138710],["2009-12-09",2369.88,2393.35,2322.96,2322.96,181800],["2009-12-10",2405.08,2405.08,2217.37,2217.37,90930],["2009-12-11",2158.71,2158.71,2111.78,2111.78,61640],["2009-12-14",2111.78,2217.37,2076.58,2170.44,115430],["2009-12-15",2182.17,2193.9,2111.78,2111.78,57280],["2009-12-16",2053.12,2053.12,2006.19,2006.19,83510],["2009-12-17",1924.06,1935.8,1912.33,1912.33,202560],["2009-12-18",1912.33,2006.19,1912.33,2006.19,155580],["2009-12-21",2064.85,2100.05,2064.85,2100.05,84860],["2009-12-22",2146.97,2193.9,2111.78,2170.44,236790],["2009-12-23",2123.51,2217.37,2123.51,2205.63,64420],["2009-12-24",2146.97,2276.03,2146.97,2276.03,120650],["2009-12-25",2346.42,2381.62,2346.42,2381.62,57430],["2009-12-28",2381.62,2416.81,2299.49,2322.96,153440],["2009-12-29",2276.03,2346.42,2240.83,2252.56,116300],["2009-12-30",2252.56,2358.15,2240.83,2358.15,323180],["2009-12-31",2475.47,2475.47,2475.47,2475.47,86210],["2010-01-04",2592.79,2592.79,2592.79,2592.79,14840],["2010-01-05",2721.85,2721.85,2721.85,2721.85,20480],["2010-01-06",2815.7,2850.9,2721.85,2850.9,463240],["2010-01-07",2850.9,2991.68,2850.9,2991.68,511180],["2010-01-08",3026.88,3026.88,2850.9,2850.9,371800],["2010-01-11",2874.36,2933.02,2780.51,2874.36,192420],["2010-01-12",2874.36,2921.29,2733.58,2733.58,138250],["2010-01-13",2733.58,2850.9,2604.53,2850.9,155340],["2010-01-14",2933.02,2933.02,2839.17,2850.9,87630],["2010-01-15",2850.9,2850.9,2710.11,2839.17,52100],["2010-01-18",2721.85,2757.04,2698.38,2698.38,39160],["2010-01-19",2604.53,2698.38,2569.33,2592.79,275110],["2010-01-20",2674.92,2674.92,2463.74,2463.74,96240],["2010-01-21",2405.08,2428.54,2381.62,2393.35,63730],["2010-01-22",2358.15,2498.94,2358.15,2498.94,63200],["2010-01-25",2581.06,2581.06,2452.01,2522.4,26180],["2010-01-26",2604.53,2639.72,2604.53,2639.72,151620],["2010-01-27",2545.87,2651.45,2522.4,2522.4,106610],["2010-01-28",2522.4,2522.4,2463.74,2475.47,62510],["2010-01-29",2475.47,2487.2,2393.35,2463.74,59980],["2010-02-01",2416.81,2557.6,2416.81,2557.6,29790],["2010-02-02",2487.2,2581.06,2487.2,2545.87,63580],["2010-02-03",2522.4,2639.72,2498.94,2545.87,108080],["2010-02-04",2498.94,2604.53,2498.94,2581.06,63370],["2010-02-05",2522.4,2545.87,2463.74,2463.74,35010],["2010-02-08",2405.08,2498.94,2405.08,2416.81,22440],["2010-02-09",2381.62,2416.81,2358.15,2381.62,36980],["2010-02-10",2463.74,2498.94,2381.62,2498.94,34430],["2010-02-11",2498.94,2498.94,2498.94,2498.94,114780],["2010-02-12",2581.06,2581.06,2498.94,2557.6,9100],["2010-02-22",2604.53,2604.53,2522.4,2545.87,10070],["2010-02-23",2463.74,2487.2,2428.54,2428.54,59360],["2010-02-24",2405.08,2498.94,2405.08,2440.28,21890],["2010-02-25",2440.28,2522.4,2440.28,2510.67,53180],["2010-02-26",2487.2,2522.4,2463.74,2510.67,40000],["2010-03-01",2510.67,2581.06,2498.94,2557.6,90370],["2010-03-02",2569.33,2674.92,2569.33,2674.92,349890],["2010-03-03",2803.97,2803.97,2745.31,2803.97,426980],["2010-03-04",2792.24,2839.17,2710.11,2757.04,178420],["2010-03-05",2757.04,2886.1,2698.38,2874.36,714210],["2010-03-08",2933.02,2979.95,2874.36,2874.36,342300],["2010-03-09",2827.44,2850.9,2792.24,2815.7,206050],["2010-03-10",2792.24,2815.7,2710.11,2710.11,305530],["2010-03-11",2757.04,2839.17,2733.58,2839.17,896400],["2010-03-12",2979.95,2979.95,2874.36,2979.95,910640],["2010-03-15",3062.08,3062.08,2956.49,3015.15,362730],["2010-03-16",2956.49,2979.95,2874.36,2874.36,431320],["2010-03-17",2921.29,2968.22,2815.7,2874.36,412740],["2010-03-18",2874.36,2956.49,2839.17,2956.49,517060],["2010-03-19",3015.15,3097.27,2956.49,3097.27,623320],["2010-03-22",3226.33,3249.79,3155.93,3167.67,938820],["2010-03-23",3167.67,3320.18,3167.67,3284.99,1606380],["2010-03-24",3284.99,3449.24,3226.33,3449.24,973830],["2010-03-25",3355.38,3472.7,3284.99,3331.92,596850],["2010-03-26",3331.92,3402.31,3284.99,3402.31,543210],["2010-03-29",3402.31,3566.56,3402.31,3566.56,602630],["2010-03-30",3636.95,3742.54,3566.56,3636.95,739630],["2010-03-31",3636.95,3672.15,3460.97,3460.97,497930],["2010-04-01",3402.31,3519.63,3296.72,3402.31,991480],["2010-04-02",3402.31,3402.31,3284.99,3308.45,241940],["2010-04-05",3355.38,3367.11,3249.79,3261.52,412520],["2010-04-06",3367.11,3414.04,3284.99,3414.04,989110],["2010-04-07",3449.24,3449.24,3343.65,3367.11,309880],["2010-04-08",3367.11,3402.31,3296.72,3296.72,388110],["2010-04-09",3343.65,3402.31,3284.99,3284.99,348590],["2010-04-12",3226.33,3226.33,3226.33,3226.33,344900],["2010-04-13",3226.33,3284.99,3179.4,3191.13,406760],["2010-04-14",3191.13,3343.65,3191.13,3343.65,608990],["2010-04-15",3449.24,3472.7,3355.38,3449.24,704400],["2010-04-16",3449.24,3460.97,3331.92,3331.92,440010],["2010-04-19",3355.38,3449.24,3331.92,3437.5,650390],["2010-04-20",3437.5,3437.5,3308.45,3308.45,390600],["2010-04-21",3367.11,3390.58,3308.45,3308.45,423390],["2010-04-22",3343.65,3343.65,3191.13,3226.33,449910],["2010-04-26",3226.33,3308.45,3202.86,3214.59,228660],["2010-04-27",3214.59,3238.06,3202.86,3226.33,248050],["2010-04-28",3226.33,3308.45,3202.86,3238.06,355610],["2010-04-29",3238.06,3273.26,3191.13,3226.33,272260],["2010-05-04",3226.33,3261.52,3202.86,3202.86,279130],["2010-05-05",3202.86,3202.86,3109.01,3109.01,395580],["2010-05-06",3191.13,3261.52,3132.47,3261.52,367530],["2010-05-07",3261.52,3261.52,3120.74,3167.67,225140],["2010-05-10",3109.01,3132.47,3026.88,3050.35,235230],["2010-05-11",3109.01,3155.93,3038.61,3050.35,210220],["2010-05-12",2991.68,3038.61,2897.83,2897.83,323500],["2010-05-13",2933.02,2933.02,2850.9,2850.9,172670],["2010-05-14",2850.9,2886.1,2850.9,2850.9,114320],["2010-05-17",2827.44,2921.29,2757.04,2757.04,221140],["2010-05-18",2710.11,2803.97,2710.11,2780.51,185650],["2010-05-19",2698.38,2780.51,2674.92,2674.92,170510],["2010-05-20",2545.87,2803.97,2545.87,2803.97,116800],["2010-05-21",2721.85,2733.58,2674.92,2674.92,283500],["2010-05-24",2698.38,2698.38,2581.06,2627.99,71940],["2010-05-25",2639.72,2686.65,2616.26,2686.65,87040],["2010-05-26",2710.11,2757.04,2651.45,2757.04,122900],["2010-05-27",2710.11,2733.58,2674.92,2698.38,65480],["2010-05-28",2792.24,2815.7,2721.85,2815.7,244330],["2010-05-31",2757.04,2839.17,2721.85,2721.85,43030],["2010-06-01",2710.11,2757.04,2698.38,2710.11,72290],["2010-06-02",2674.92,2745.31,2674.92,2733.58,57300],["2010-06-03",2780.51,2827.44,2768.77,2792.24,125390],["2010-06-04",2815.7,2839.17,2757.04,2815.7,63770],["2010-06-07",2686.65,2733.58,2674.92,2674.92,130180],["2010-06-08",2616.26,2663.19,2616.26,2663.19,58320],["2010-06-09",2733.58,2757.04,2627.99,2627.99,48260],["2010-06-10",2627.99,2698.38,2627.99,2674.92,26780],["2010-06-11",2698.38,2710.11,2686.65,2698.38,42700],["2010-06-14",2768.77,2792.24,2757.04,2768.77,83680],["2010-06-15",2780.51,2780.51,2698.38,2698.38,46910],["2010-06-16",2733.58,2768.77,2710.11,2757.04,106540],["2010-06-17",2757.04,2886.1,2733.58,2886.1,311030],["2010-06-18",2886.1,2886.1,2886.1,2886.1,133840],["2010-06-21",2886.1,2968.22,2850.9,2968.22,196550],["2010-06-22",2886.1,2968.22,2862.63,2862.63,157420],["2010-06-23",2815.7,2886.1,2815.7,2815.7,75940],["2010-06-24",2909.56,2909.56,2792.24,2850.9,105020],["2010-06-25",2792.24,2839.17,2768.77,2768.77,91040],["2010-06-28",2792.24,2792.24,2745.31,2745.31,90270],["2010-06-29",2803.97,2803.97,2710.11,2733.58,97850],["2010-06-30",2639.72,2733.58,2639.72,2733.58,97700],["2010-07-01",2698.38,2733.58,2674.92,2674.92,64780],["2010-07-02",2721.85,2733.58,2674.92,2674.92,92000],["2010-07-05",2698.38,2733.58,2674.92,2698.38,45230],["2010-07-06",2745.31,2745.31,2663.19,2663.19,104750],["2010-07-07",2721.85,2721.85,2639.72,2639.72,66420],["2010-07-08",2639.72,2698.38,2639.72,2639.72,67290],["2010-07-09",2639.72,2698.38,2639.72,2663.19,51960],["2010-07-12",2651.45,2721.85,2651.45,2721.85,39340],["2010-07-13",2768.77,2803.97,2721.85,2792.24,66350],["2010-07-14",2803.97,2803.97,2733.58,2768.77,59960],["2010-07-15",2721.85,2745.31,2674.92,2674.92,61340],["2010-07-16",2674.92,2710.11,2663.19,2674.92,109600],["2010-07-19",2757.04,2803.97,2733.58,2803.97,482580],["2010-07-20",2921.29,2933.02,2874.36,2933.02,553990],["2010-07-21",2933.02,2933.02,2815.7,2815.7,157530],["2010-07-22",2733.58,2803.97,2721.85,2733.58,108030],["2010-07-23",2733.58,2803.97,2710.11,2710.11,123850],["2010-07-26",2710.11,2757.04,2698.38,2698.38,124630],["2010-07-27",2698.38,2733.58,2663.19,2663.19,183810],["2010-07-28",2710.11,2710.11,2581.06,2604.53,157230],["2010-07-29",2627.99,2663.19,2592.79,2639.72,94700],["2010-07-30",2710.11,2710.11,2663.19,2674.92,38380],["2010-08-02",2651.45,2663.19,2581.06,2604.53,95490],["2010-08-03",2627.99,2639.72,2581.06,2604.53,99690],["2010-08-04",2604.53,2604.53,2545.87,2557.6,63410],["2010-08-05",2604.53,2604.53,2510.67,2534.13,78790],["2010-08-06",2487.2,2534.13,2463.74,2463.74,79860],["2010-08-09",2416.81,2463.74,2346.42,2346.42,191030],["2010-08-10",2311.22,2311.22,2229.1,2229.1,270890],["2010-08-11",2252.56,2287.76,2217.37,2240.83,92650],["2010-08-12",2182.17,2182.17,2135.24,2135.24,101090],["2010-08-13",2041.38,2146.97,2041.38,2146.97,78480],["2010-08-16",2205.63,2252.56,2170.44,2252.56,198530],["2010-08-17",2252.56,2252.56,2182.17,2205.63,29540],["2010-08-18",2146.97,2193.9,2111.78,2135.24,61660],["2010-08-19",2135.24,2158.71,2111.78,2135.24,60100],["2010-08-20",2100.05,2123.51,2088.31,2123.51,114420],["2010-08-23",2100.05,2123.51,2088.31,2111.78,51260],["2010-08-24",2111.78,2111.78,2006.19,2006.19,191980],["2010-08-25",1994.46,1994.46,1912.33,1912.33,121380],["2010-08-26",1947.53,1970.99,1877.14,1888.87,47960],["2010-08-27",1877.14,1912.33,1795.01,1830.21,49500],["2010-08-30",1912.33,1912.33,1900.6,1912.33,53100],["2010-08-31",1982.72,2006.19,1959.26,2006.19,109930],["2010-09-01",2100.05,2100.05,2053.12,2100.05,167750],["2010-09-06",2170.44,2193.9,2170.44,2193.9,61370],["2010-09-07",2193.9,2299.49,2135.24,2229.1,167180],["2010-09-08",2135.24,2182.17,2123.51,2146.97,135070],["2010-09-09",2229.1,2252.56,2170.44,2205.63,74670],["2010-09-10",2158.71,2229.1,2100.05,2100.05,118440],["2010-09-13",2041.38,2111.78,2006.19,2041.38,53800],["2010-09-14",2123.51,2123.51,2053.12,2100.05,13110],["2010-09-15",2123.51,2123.51,2029.65,2041.38,36230],["2010-09-16",2053.12,2100.05,2017.92,2100.05,17530],["2010-09-17",2111.78,2182.17,2100.05,2170.44,124390],["2010-09-20",2170.44,2252.56,2135.24,2217.37,108830],["2010-09-21",2217.37,2229.1,2158.71,2217.37,74660],["2010-09-22",2217.37,2229.1,2170.44,2193.9,119640],["2010-09-23",2135.24,2158.71,2111.78,2123.51,57550],["2010-09-24",2111.78,2135.24,2100.05,2123.51,46620],["2010-09-27",2146.97,2146.97,2100.05,2111.78,34870],["2010-09-28",2111.78,2146.97,2111.78,2123.51,39110],["2010-09-29",2123.51,2123.51,2088.31,2088.31,29560],["2010-09-30",2053.12,2064.85,2053.12,2064.85,27050],["2010-10-01",2088.31,2088.31,2064.85,2064.85,24120],["2010-10-04",2029.65,2041.38,1970.99,1970.99,75520],["2010-10-05",1959.26,1982.72,1924.06,1982.72,50350],["2010-10-06",2029.65,2029.65,1982.72,2029.65,24700],["2010-10-07",1982.72,2041.38,1970.99,1970.99,60750],["2010-10-08",1935.8,1982.72,1935.8,1970.99,24180],["2010-10-11",1994.46,1994.46,1935.8,1982.72,13540],["2010-10-12",1994.46,1994.46,1947.53,1947.53,38480],["2010-10-13",1947.53,1959.26,1935.8,1935.8,37660],["2010-10-14",1947.53,1970.99,1924.06,1959.26,38030],["2010-10-15",1935.8,1947.53,1912.33,1912.33,11410],["2010-10-18",1912.33,1947.53,1900.6,1900.6,28760],["2010-10-19",1924.06,1924.06,1818.48,1818.48,63770],["2010-10-20",1759.81,1795.01,1736.35,1736.35,144420],["2010-10-21",1712.89,1783.28,1712.89,1736.35,67050],["2010-10-22",1701.15,1759.81,1665.96,1701.15,33230],["2010-10-25",1724.62,1724.62,1677.69,1712.89,36660],["2010-10-26",1759.81,1795.01,1748.08,1795.01,60850],["2010-10-27",1795.01,1795.01,1759.81,1759.81,27580],["2010-10-28",1712.89,1759.81,1712.89,1759.81,21680],["2010-10-29",1759.81,1783.28,1689.42,1724.62,23820],["2010-11-01",1759.81,1759.81,1712.89,1712.89,31170],["2010-11-02",1712.89,1712.89,1689.42,1712.89,33380],["2010-11-03",1724.62,1724.62,1665.96,1689.42,24800],["2010-11-04",1701.15,1736.35,1677.69,1712.89,31110],["2010-11-05",1748.08,1771.55,1724.62,1759.81,32460],["2010-11-08",1759.81,1759.81,1724.62,1759.81,14230],["2010-11-09",1759.81,1759.81,1689.42,1701.15,20980],["2010-11-10",1712.89,1712.89,1654.23,1665.96,15450],["2010-11-11",1642.49,1665.96,1607.3,1607.3,54380],["2010-11-12",1642.49,1642.49,1536.9,1548.64,110340],["2010-11-15",1536.9,1548.64,1478.24,1489.98,47940],["2010-11-16",1489.98,1489.98,1466.51,1466.51,27950],["2010-11-17",1431.32,1501.71,1431.32,1466.51,19850],["2010-11-18",1466.51,1536.9,1466.51,1525.17,56430],["2010-11-19",1572.1,1572.1,1466.51,1466.51,26640],["2010-11-22",1466.51,1466.51,1407.85,1419.58,51990],["2010-11-23",1419.58,1466.51,1419.58,1443.05,58320],["2010-11-24",1454.78,1466.51,1396.12,1443.05,34970],["2010-11-25",1466.51,1513.44,1466.51,1513.44,76690],["2010-11-26",1583.83,1583.83,1536.9,1583.83,137630],["2010-11-29",1548.64,1630.76,1548.64,1630.76,68700],["2010-11-30",1665.96,1701.15,1665.96,1677.69,163500],["2010-12-01",1642.49,1689.42,1642.49,1677.69,45680],["2010-12-02",1630.76,1759.81,1630.76,1759.81,136540],["2010-12-03",1841.94,1841.94,1759.81,1841.94,185150],["2010-12-06",1877.14,1912.33,1806.74,1853.67,126920],["2010-12-07",1865.4,1877.14,1771.55,1771.55,98650],["2010-12-08",1712.89,1759.81,1689.42,1689.42,84100],["2010-12-09",1736.35,1748.08,1619.03,1748.08,29500],["2010-12-10",1759.81,1830.21,1701.15,1818.48,87700],["2010-12-13",1900.6,1900.6,1888.87,1900.6,279910],["2010-12-14",1900.6,1935.8,1806.74,1865.4,127050],["2010-12-15",1877.14,1900.6,1853.67,1865.4,121530],["2010-12-16",1853.67,1853.67,1783.28,1783.28,136190],["2010-12-17",1818.48,1853.67,1783.28,1853.67,73820],["2010-12-20",1865.4,1877.14,1806.74,1806.74,68450],["2010-12-21",1818.48,1853.67,1759.81,1841.94,107210],["2010-12-22",1877.14,1877.14,1830.21,1830.21,56920],["2010-12-23",1830.21,1830.21,1771.55,1795.01,38290],["2010-12-24",1759.81,1818.48,1759.81,1806.74,32250],["2010-12-27",1759.81,1806.74,1759.81,1783.28,60950],["2010-12-28",1783.28,1818.48,1771.55,1818.48,121750],["2010-12-29",1818.48,1853.67,1806.74,1818.48,18290],["2010-12-30",1818.48,1818.48,1759.81,1759.81,158280],["2010-12-31",1795.01,1795.01,1748.08,1759.81,76750],["2011-01-04",1759.81,1841.94,1759.81,1818.48,41170],["2011-01-05",1795.01,1818.48,1783.28,1806.74,19160],["2011-01-06",1806.74,1853.67,1795.01,1818.48,201910],["2011-01-07",1841.94,1900.6,1841.94,1888.87,192430],["2011-01-10",1877.14,1888.87,1830.21,1841.94,33510],["2011-01-11",1853.67,1853.67,1771.55,1771.55,32250],["2011-01-12",1806.74,1806.74,1771.55,1771.55,39450],["2011-01-13",1783.28,1853.67,1783.28,1853.67,94940],["2011-01-14",1912.33,1935.8,1912.33,1935.8,541490],["2011-01-17",2029.65,2029.65,2006.19,2029.65,362710],["2011-01-18",2053.12,2076.58,1935.8,1935.8,307370],["2011-01-19",1900.6,2029.65,1900.6,1994.46,230330],["2011-01-20",2053.12,2053.12,1994.46,2053.12,394540],["2011-01-21",2017.92,2064.85,1959.26,1970.99,160430],["2011-01-24",1947.53,1959.26,1877.14,1877.14,131780],["2011-01-25",1912.33,1912.33,1865.4,1865.4,179350],["2011-01-26",1865.4,1900.6,1865.4,1877.14,107380],["2011-01-27",1877.14,1924.06,1877.14,1888.87,75960],["2011-01-28",1924.06,1947.53,1912.33,1912.33,102330],["2011-02-08",1947.53,1959.26,1912.33,1947.53,74230],["2011-02-09",1970.99,1970.99,1935.8,1935.8,285960],["2011-02-10",2028.96,2028.96,1934.59,1934.59,185430],["2011-02-11",1966.04,1981.77,1887.4,1934.59,103210],["2011-02-14",1950.31,1966.04,1903.13,1903.13,89120],["2011-02-15",1871.67,1918.86,1824.49,1824.49,64800],["2011-02-16",1855.94,1871.67,1824.49,1840.22,81100],["2011-02-17",1824.49,1824.49,1777.3,1777.3,81960],["2011-02-18",1730.12,1793.03,1714.39,1714.39,44960],["2011-02-21",1651.48,1651.48,1635.75,1635.75,47470],["2011-02-22",1557.11,1635.75,1557.11,1572.83,108760],["2011-02-23",1572.83,1635.75,1572.83,1620.02,68800],["2011-02-24",1620.02,1635.75,1541.38,1635.75,86220],["2011-02-25",1635.75,1635.75,1604.29,1604.29,36460],["2011-02-28",1604.29,1635.75,1572.83,1572.83,21260],["2011-03-01",1572.83,1572.83,1509.92,1557.11,58370],["2011-03-02",1557.11,1557.11,1494.19,1494.19,86400],["2011-03-03",1494.19,1494.19,1431.28,1431.28,64680],["2011-03-04",1478.46,1478.46,1431.28,1462.74,26350],["2011-03-07",1462.74,1509.92,1462.74,1509.92,21650],["2011-03-08",1509.92,1541.38,1509.92,1509.92,8570],["2011-03-09",1478.46,1494.19,1462.74,1478.46,5060],["2011-03-10",1447.01,1541.38,1447.01,1541.38,83400],["2011-03-11",1572.83,1604.29,1557.11,1604.29,61540],["2011-03-14",1620.02,1620.02,1525.65,1525.65,30220],["2011-03-15",1494.19,1525.65,1494.19,1509.92,10570],["2011-03-16",1509.92,1525.65,1494.19,1525.65,11240],["2011-03-17",1525.65,1525.65,1509.92,1509.92,33040],["2011-03-18",1494.19,1557.11,1494.19,1557.11,86200],["2011-03-21",1572.83,1620.02,1572.83,1620.02,170940],["2011-03-22",1651.48,1651.48,1588.56,1588.56,41620],["2011-03-23",1620.02,1620.02,1541.38,1588.56,89040],["2011-03-24",1572.83,1588.56,1541.38,1572.83,44760],["2011-03-25",1572.83,1572.83,1541.38,1557.11,16540],["2011-03-28",1572.83,1572.83,1557.11,1557.11,25140],["2011-03-29",1541.38,1557.11,1525.65,1541.38,32990],["2011-03-30",1494.19,1541.38,1494.19,1525.65,19300],["2011-03-31",1541.38,1572.83,1541.38,1541.38,27190],["2011-04-01",1557.11,1557.11,1525.65,1541.38,13430],["2011-04-04",1541.38,1557.11,1509.92,1525.65,8810],["2011-04-05",1509.92,1525.65,1494.19,1494.19,17540],["2011-04-06",1525.65,1525.65,1494.19,1525.65,13410],["2011-04-07",1525.65,1541.38,1509.92,1509.92,14280],["2011-04-08",1509.92,1525.65,1494.19,1509.92,9960],["2011-04-13",1494.19,1525.65,1494.19,1494.19,12070],["2011-04-14",1462.74,1494.19,1462.74,1462.74,11710],["2011-04-15",1462.74,1478.46,1431.28,1447.01,27850],["2011-04-18",1462.74,1462.74,1415.55,1415.55,22480],["2011-04-19",1384.09,1415.55,1384.09,1399.82,46100],["2011-04-20",1399.82,1415.55,1368.37,1399.82,7820],["2011-04-21",1399.82,1399.82,1352.64,1352.64,3760],["2011-04-22",1336.91,1352.64,1289.72,1289.72,70460],["2011-04-25",1305.45,1352.64,1305.45,1321.18,44960],["2011-04-26",1352.64,1352.64,1305.45,1305.45,20390],["2011-04-27",1305.45,1305.45,1289.72,1289.72,23810],["2011-04-28",1289.72,1289.72,1258.27,1258.27,14040],["2011-04-29",1258.27,1289.72,1258.27,1289.72,31850],["2011-05-04",1336.91,1336.91,1305.45,1305.45,23080],["2011-05-05",1274.0,1305.45,1274.0,1305.45,15030],["2011-05-06",1321.18,1321.18,1289.72,1289.72,24630],["2011-05-09",1321.18,1336.91,1289.72,1289.72,11540],["2011-05-10",1289.72,1289.72,1258.27,1258.27,48510],["2011-05-11",1258.27,1289.72,1258.27,1289.72,18590],["2011-05-12",1289.72,1289.72,1242.54,1274.0,7690],["2011-05-13",1289.72,1289.72,1242.54,1258.27,17200],["2011-05-16",1226.81,1258.27,1211.08,1226.81,13520],["2011-05-17",1226.81,1226.81,1179.63,1179.63,30540],["2011-05-18",1163.9,1179.63,1148.17,1179.63,41520],["2011-05-19",1148.17,1211.08,1132.44,1163.9,21390],["2011-05-20",1116.71,1163.9,1116.71,1116.71,16470],["2011-05-23",1148.17,1148.17,1069.53,1116.71,92580],["2011-05-24",1069.53,1085.26,1069.53,1069.53,46800],["2011-05-25",1038.07,1085.26,1022.34,1022.34,37380],["2011-05-26",975.16,1053.8,975.16,1053.8,119500],["2011-05-27",1053.8,1085.26,1006.61,1069.53,66830],["2011-05-30",1069.53,1069.53,1022.34,1022.34,42020],["2011-05-31",975.16,990.89,975.16,975.16,52140],["2011-06-01",975.16,1022.34,943.7,1022.34,97060],["2011-06-02",1022.34,1069.53,1022.34,1069.53,61100],["2011-06-03",1116.71,1116.71,1038.07,1038.07,94670],["2011-06-06",1053.8,1053.8,1006.61,1038.07,11810],["2011-06-07",1069.53,1085.26,1053.8,1085.26,74340],["2011-06-08",1100.98,1116.71,1085.26,1085.26,62460],["2011-06-09",1069.53,1100.98,1069.53,1100.98,52990],["2011-06-10",1148.17,1148.17,1132.44,1148.17,148800],["2011-06-13",1195.35,1195.35,1163.9,1195.35,133780],["2011-06-14",1211.08,1242.54,1179.63,1242.54,108260],["2011-06-15",1226.81,1258.27,1195.35,1195.35,72610],["2011-06-16",1148.17,1211.08,1148.17,1179.63,93190],["2011-06-17",1211.08,1211.08,1132.44,1132.44,87660],["2011-06-20",1100.98,1132.44,1085.26,1085.26,75700],["2011-06-21",1100.98,1132.44,1100.98,1132.44,58190],["2011-06-22",1163.9,1163.9,1100.98,1100.98,25360],["2011-06-23",1100.98,1100.98,1085.26,1085.26,18440],["2011-06-24",1116.71,1116.71,1069.53,1085.26,15500],["2011-06-27",1085.26,1132.44,1085.26,1085.26,50440],["2011-06-28",1132.44,1132.44,1100.98,1100.98,36830],["2011-06-29",1100.98,1116.71,1069.53,1100.98,20850],["2011-06-30",1132.44,1132.44,1085.26,1085.26,9330],["2011-07-01",1053.8,1100.98,1038.07,1053.8,64550],["2011-07-04",1022.34,1085.26,1022.34,1053.8,20280],["2011-07-05",1085.26,1100.98,1053.8,1085.26,37040],["2011-07-06",1053.8,1085.26,1053.8,1069.53,20450],["2011-07-07",1100.98,1100.98,1053.8,1053.8,8420],["2011-07-08",1053.8,1069.53,1053.8,1053.8,13630],["2011-07-11",1069.53,1069.53,1006.61,1038.07,26080],["2011-07-12",1038.07,1038.07,1006.61,1006.61,21150],["2011-07-13",1022.34,1038.07,1006.61,1006.61,304100],["2011-07-14",1022.34,1022.34,990.89,1006.61,16680],["2011-07-15",1022.34,1038.07,1022.34,1022.34,76800],["2011-07-18",1006.61,1022.34,975.16,1022.34,22090],["2011-07-19",1022.34,1022.34,990.89,990.89,27590],["2011-07-20",1006.61,1022.34,1006.61,1006.61,16300],["2011-07-21",1006.61,1006.61,975.16,975.16,23890],["2011-07-22",1022.34,1022.34,1022.34,1022.34,30610],["2011-07-25",1038.07,1038.07,990.89,990.89,17050],["2011-07-26",990.89,1022.34,990.89,1006.61,17660],["2011-07-27",990.89,1006.61,975.16,1006.61,38415],["2011-07-28",1006.61,1022.34,975.16,1022.34,4410],["2011-07-29",990.89,990.89,975.16,975.16,59800],["2011-08-01",990.89,990.89,927.97,927.97,55760],["2011-08-02",912.24,959.43,912.24,943.7,35320],["2011-08-03",943.7,943.7,912.24,927.97,20050],["2011-08-04",927.97,959.43,927.97,943.7,58610],["2011-08-05",896.52,943.7,896.52,943.7,28270],["2011-08-08",927.97,943.7,912.24,943.7,5530],["2011-08-09",927.97,927.97,896.52,896.52,23110],["2011-08-10",880.79,912.24,880.79,912.24,710],["2011-08-11",896.52,912.24,896.52,912.24,52770],["2011-08-12",927.97,927.97,896.52,927.97,9420],["2011-08-15",927.97,927.97,912.24,927.97,15220],["2011-08-16",943.7,959.43,927.97,959.43,52480],["2011-08-17",975.16,990.89,959.43,990.89,21970],["2011-08-18",975.16,1022.34,975.16,1006.61,44300],["2011-08-19",1006.61,1006.61,959.43,990.89,51460],["2011-08-22",1022.34,1038.07,990.89,1038.07,74230],["2011-08-23",990.89,1038.07,990.89,990.89,77670],["2011-08-24",1022.34,1022.34,975.16,1006.61,14250],["2011-08-25",1006.61,1006.61,990.89,1006.61,11510],["2011-08-26",1006.61,1006.61,990.89,1006.61,21980],["2011-08-29",975.16,1022.34,975.16,1022.34,29850],["2011-08-30",1038.07,1069.53,1022.34,1022.34,73020],["2011-08-31",1006.61,1038.07,1006.61,1022.34,48450],["2011-09-01",1006.61,1069.53,1006.61,1069.53,139930],["2011-09-05",1053.8,1100.98,1038.07,1038.07,111950],["2011-09-06",1038.07,1038.07,1006.61,1022.34,47160],["2011-09-07",1053.8,1069.53,1053.8,1069.53,45470],["2011-09-08",1085.26,1116.71,1085.26,1100.98,85610],["2011-09-09",1085.26,1148.17,1085.26,1148.17,167550],["2011-09-12",1148.17,1179.63,1148.17,1148.17,68280],["2011-09-13",1163.9,1195.35,1148.17,1195.35,173140],["2011-09-14",1195.35,1226.81,1148.17,1148.17,93040],["2011-09-15",1132.44,1148.17,1100.98,1116.71,93830],["2011-09-16",1100.98,1116.71,1069.53,1069.53,90850],["2011-09-19",1053.8,1116.71,1038.07,1100.98,22980],["2011-09-20",1132.44,1148.17,1069.53,1069.53,19410],["2011-09-21",1069.53,1100.98,1053.8,1069.53,46170],["2011-09-22",1038.07,1116.71,1038.07,1116.71,68120],["2011-09-23",1116.71,1116.71,1069.53,1085.26,57280],["2011-09-26",1100.98,1100.98,1053.8,1053.8,18430],["2011-09-27",1053.8,1085.26,1053.8,1053.8,22170],["2011-09-28",1053.8,1085.26,1053.8,1085.26,16810],["2011-09-29",1053.8,1085.26,1053.8,1069.53,57700],["2011-09-30",1069.53,1069.53,1038.07,1053.8,13620],["2011-10-03",1053.8,1053.8,1022.34,1022.34,18280],["2011-10-04",1006.61,1038.07,990.89,1022.34,11860],["2011-10-05",1038.07,1038.07,1022.34,1022.34,5180],["2011-10-06",1022.34,1053.8,1022.34,1038.07,18100],["2011-10-07",1069.53,1069.53,1022.34,1038.07,30980],["2011-10-10",1038.07,1038.07,1022.34,1022.34,4800],["2011-10-11",1038.07,1053.8,1038.07,1053.8,9140],["2011-10-12",1053.8,1053.8,1022.34,1053.8,20300],["2011-10-13",1022.34,1053.8,1022.34,1053.8,2140],["2011-10-14",1053.8,1053.8,1038.07,1038.07,20700],["2011-10-17",1022.34,1038.07,1022.34,1022.34,6960],["2011-10-18",1006.61,1022.34,1006.61,1006.61,40400],["2011-10-19",990.89,1006.61,975.16,1006.61,271780],["2011-10-20",990.89,1022.34,975.16,1022.34,1320],["2011-10-21",990.89,1053.8,990.89,1053.8,10180],["2011-10-24",1038.07,1069.53,1038.07,1053.8,2200],["2011-10-25",1022.34,1053.8,1022.34,1053.8,5390],["2011-10-26",1038.07,1053.8,1006.61,1053.8,18170],["2011-10-27",1022.34,1053.8,1022.34,1053.8,23600],["2011-10-28",1053.8,1100.98,1038.07,1069.53,106840],["2011-10-31",1100.98,1100.98,1069.53,1069.53,11830],["2011-11-01",1053.8,1069.53,1038.07,1053.8,13920],["2011-11-02",1038.07,1038.07,1006.61,1022.34,29220],["2011-11-03",1022.34,1022.34,1006.61,1022.34,18890],["2011-11-04",1038.07,1038.07,1022.34,1022.34,6850],["2011-11-07",1006.61,1006.61,975.16,990.89,54200],["2011-11-08",990.89,990.89,975.16,990.89,14960],["2011-11-09",990.89,990.89,975.16,990.89,2390],["2011-11-10",990.89,990.89,959.43,959.43,9080],["2011-11-11",959.43,959.43,927.97,927.97,44740],["2011-11-14",912.24,927.97,896.52,896.52,24120],["2011-11-15",912.24,912.24,865.06,896.52,57670],["2011-11-16",896.52,912.24,880.79,912.24,8540],["2011-11-17",912.24,912.24,880.79,896.52,30050],["2011-11-18",880.79,880.79,865.06,880.79,74830],["2011-11-21",880.79,880.79,865.06,880.79,15990],["2011-11-22",849.33,880.79,849.33,880.79,4660],["2011-11-23",880.79,896.52,880.79,896.52,3760],["2011-11-24",896.52,896.52,865.06,865.06,32570],["2011-11-25",849.33,880.79,833.6,833.6,29610],["2011-11-28",849.33,865.06,817.87,817.87,15390],["2011-11-29",849.33,849.33,817.87,849.33,20530],["2011-11-30",833.6,833.6,817.87,817.87,71860],["2011-12-01",817.87,833.6,817.87,833.6,60390],["2011-12-02",849.33,849.33,817.87,833.6,24040],["2011-12-05",849.33,865.06,849.33,865.06,146380],["2011-12-06",865.06,896.52,865.06,880.79,67360],["2011-12-07",880.79,880.79,880.79,880.79,11060],["2011-12-08",880.79,896.52,865.06,896.52,14550],["2011-12-09",880.79,880.79,865.06,865.06,26060],["2011-12-12",880.79,880.79,833.6,833.6,40030],["2011-12-13",833.6,849.33,802.15,802.15,9960],["2011-12-14",786.42,802.15,770.69,802.15,24910],["2011-12-15",817.87,817.87,770.69,770.69,30360],["2011-12-16",754.96,802.15,754.96,802.15,34190],["2011-12-19",833.6,833.6,817.87,817.87,105110],["2011-12-20",833.6,833.6,802.15,802.15,9120],["2011-12-21",802.15,817.87,802.15,817.87,12920],["2011-12-22",817.87,817.87,786.42,802.15,23980],["2011-12-23",802.15,817.87,786.42,817.87,18200],["2011-12-26",802.15,817.87,786.42,817.87,43250],["2011-12-27",817.87,835.28,783.07,835.28,80680],["2011-12-28",800.47,852.68,800.47,852.68,9370],["2011-12-29",835.28,852.68,835.28,835.28,10450],["2011-12-30",870.08,870.08,835.28,852.68,6680],["2012-01-03",817.87,870.08,817.87,852.68,14220],["2012-01-04",817.87,852.68,817.87,852.68,6380],["2012-01-05",852.68,852.68,817.87,852.68,14880],["2012-01-06",852.68,852.68,817.87,817.87,25440],["2012-01-09",800.47,852.68,800.47,852.68,3290],["2012-01-10",852.68,852.68,835.28,852.68,11010],["2012-01-11",852.68,852.68,835.28,835.28,16680],["2012-01-12",835.28,835.28,800.47,800.47,7600],["2012-01-13",835.28,835.28,765.67,765.67,8150],["2012-01-16",765.67,800.47,765.67,800.47,14210],["2012-01-17",835.28,835.28,800.47,817.87,6740],["2012-01-18",835.28,852.68,835.28,835.28,18190],["2012-01-19",835.28,870.08,835.28,870.08,28690],["2012-01-20",852.68,887.48,852.68,870.08,241820],["2012-01-30",870.08,870.08,852.68,870.08,11830],["2012-01-31",870.08,904.88,870.08,904.88,131030],["2012-02-01",922.28,922.28,887.48,904.88,8760],["2012-02-02",922.28,939.68,922.28,939.68,66560],["2012-02-03",957.09,974.49,904.88,939.68,71600],["2012-02-06",922.28,939.68,904.88,922.28,26740],["2012-02-07",922.28,922.28,904.88,922.28,23700],["2012-02-08",904.88,957.09,904.88,939.68,58660],["2012-02-09",939.68,957.09,922.28,957.09,17390],["2012-02-10",957.09,957.09,922.28,922.28,29320],["2012-02-13",887.48,904.88,887.48,887.48,26190],["2012-02-14",852.68,904.88,852.68,887.48,35840],["2012-02-15",887.48,904.88,887.48,904.88,12010],["2012-02-16",939.68,939.68,922.28,939.68,71090],["2012-02-17",957.09,957.09,939.68,957.09,36170],["2012-02-20",957.09,991.89,957.09,991.89,88410],["2012-02-21",1026.69,1026.69,991.89,991.89,57760],["2012-02-22",957.09,1026.69,957.09,1009.29,65240],["2012-02-23",1009.29,1044.09,974.49,1026.69,80660],["2012-02-24",1044.09,1061.5,1026.69,1061.5,188510],["2012-02-27",1096.3,1113.7,1078.9,1113.7,116870],["2012-02-28",1165.91,1165.91,1061.5,1096.3,261680],["2012-02-29",1096.3,1113.7,1078.9,1113.7,92160],["2012-03-01",1148.5,1148.5,1096.3,1148.5,74540],["2012-03-02",1183.31,1200.71,1148.5,1200.71,88000],["2012-03-05",1252.91,1252.91,1252.91,1252.91,244630],["2012-03-06",1305.12,1305.12,1200.71,1218.11,201380],["2012-03-07",1218.11,1218.11,1165.91,1218.11,72030],["2012-03-08",1165.91,1200.71,1165.91,1165.91,127430],["2012-03-09",1113.7,1148.5,1113.7,1131.1,218620],["2012-03-12",1165.91,1165.91,1113.7,1113.7,53670],["2012-03-13",1131.1,1148.5,1113.7,1131.1,76790],["2012-03-14",1131.1,1131.1,1113.7,1113.7,32010],["2012-03-15",1148.5,1148.5,1078.9,1148.5,39810],["2012-03-16",1183.31,1183.31,1148.5,1165.91,38600],["2012-03-19",1131.1,1165.91,1113.7,1148.5,29630],["2012-03-20",1165.91,1165.91,1113.7,1131.1,41470],["2012-03-21",1148.5,1183.31,1131.1,1183.31,190120],["2012-03-22",1183.31,1235.51,1165.91,1235.51,344430],["2012-03-23",1270.31,1287.72,1235.51,1287.72,361600],["2012-03-26",1322.52,1339.92,1252.91,1339.92,281210],["2012-03-27",1322.52,1322.52,1287.72,1287.72,170470],["2012-03-28",1235.51,1270.31,1235.51,1235.51,149370],["2012-03-29",1235.51,1252.91,1183.31,1183.31,206270],["2012-03-30",1183.31,1183.31,1148.5,1165.91,115360],["2012-04-03",1165.91,1200.71,1148.5,1200.71,92810],["2012-04-04",1200.71,1218.11,1165.91,1165.91,53460],["2012-04-05",1148.5,1200.71,1148.5,1200.71,45460],["2012-04-06",1200.71,1218.11,1200.71,1218.11,14870],["2012-04-09",1200.71,1235.51,1183.31,1235.51,78940],["2012-04-10",1218.11,1252.91,1218.11,1218.11,54590],["2012-04-11",1235.51,1270.31,1235.51,1270.31,122290],["2012-04-12",1270.31,1305.12,1270.31,1270.31,71870],["2012-04-13",1270.31,1270.31,1235.51,1235.51,141170],["2012-04-16",1235.51,1287.72,1218.11,1287.72,502090],["2012-04-17",1322.52,1339.92,1287.72,1339.92,454540],["2012-04-18",1392.13,1392.13,1374.72,1392.13,522260],["2012-04-19",1461.73,1461.73,1426.93,1461.73,522580],["2012-04-20",1392.13,1479.13,1392.13,1479.13,678850],["2012-04-23",1444.33,1548.74,1444.33,1548.74,596880],["2012-04-24",1548.74,1618.35,1513.94,1600.94,361470],["2012-04-25",1600.94,1670.55,1566.14,1670.55,529430],["2012-04-26",1722.76,1740.16,1687.95,1740.16,238110],["2012-04-27",1827.16,1827.16,1827.16,1827.16,128590],["2012-05-02",1914.17,1914.17,1844.57,1914.17,362630],["2012-05-03",1948.98,2001.18,1844.57,1914.17,813180],["2012-05-04",1948.98,2001.18,1948.98,2001.18,442140],["2012-05-07",2088.19,2088.19,2088.19,2088.19,16530],["2012-05-08",2192.6,2192.6,2192.6,2192.6,92740],["2012-05-09",2192.6,2297.01,2192.6,2297.01,616930],["2012-05-10",2401.42,2401.42,2314.41,2366.61,924890],["2012-05-11",2366.61,2401.42,2262.2,2262.2,414090],["2012-05-14",2210.0,2262.2,2157.79,2157.79,204480],["2012-05-15",2053.39,2070.79,2053.39,2053.39,576530],["2012-05-16",1983.78,2001.18,1966.38,1966.38,707150],["2012-05-17",1914.17,2035.98,1914.17,1914.17,258980],["2012-05-18",1827.16,1879.37,1827.16,1827.16,618580],["2012-05-21",1827.16,1914.17,1827.16,1914.17,221390],["2012-05-22",2001.18,2001.18,1966.38,2001.18,381750],["2012-05-23",2053.39,2070.79,1914.17,1914.17,278280],["2012-05-24",1914.17,1948.98,1827.16,1827.16,397160],["2012-05-25",1914.17,1914.17,1896.77,1914.17,181580],["2012-05-28",2001.18,2001.18,1983.78,2001.18,649140],["2012-05-29",1948.98,2001.18,1914.17,1966.38,155670],["2012-05-30",1966.38,2018.58,1931.57,1948.98,101570],["2012-05-31",1931.57,1931.57,1861.97,1861.97,184270],["2012-06-01",1861.97,1879.37,1774.96,1774.96,259330],["2012-06-04",1722.76,1774.96,1687.95,1722.76,512420],["2012-06-05",1722.76,1792.36,1722.76,1792.36,102420],["2012-06-06",1809.76,1879.37,1774.96,1879.37,134110],["2012-06-07",1914.17,1966.38,1896.77,1966.38,415540],["2012-06-08",1983.78,2053.39,1879.37,1966.38,363550],["2012-06-11",1983.78,2001.18,1896.77,2001.18,210130],["2012-06-12",1966.38,1966.38,1914.17,1914.17,147660],["2012-06-13",1914.17,1931.57,1844.57,1844.57,136710],["2012-06-14",1844.57,1861.97,1792.36,1792.36,241490],["2012-06-15",1792.36,1879.37,1792.36,1879.37,196700],["2012-06-18",1879.37,1931.57,1844.57,1879.37,77860],["2012-06-19",1827.16,1879.37,1809.76,1809.76,87920],["2012-06-20",1809.76,1861.97,1792.36,1827.16,95310],["2012-06-21",1792.36,1879.37,1792.36,1844.57,58680],["2012-06-22",1827.16,1844.57,1792.36,1809.76,78410],["2012-06-25",1774.96,1792.36,1757.56,1774.96,99620],["2012-06-26",1757.56,1757.56,1705.35,1705.35,133920],["2012-06-27",1705.35,1774.96,1670.55,1670.55,93070],["2012-06-28",1670.55,1670.55,1600.94,1670.55,96830],["2012-06-29",1687.95,1705.35,1653.15,1670.55,83420],["2012-07-02",1670.55,1687.95,1670.55,1670.55,100460],["2012-07-03",1670.55,1670.55,1618.35,1618.35,115590],["2012-07-04",1618.35,1670.55,1600.94,1670.55,89180],["2012-07-05",1670.55,1687.95,1600.94,1687.95,85940],["2012-07-06",1670.55,1740.16,1635.75,1722.76,88060],["2012-07-09",1670.55,1687.95,1653.15,1653.15,23480],["2012-07-10",1618.35,1635.75,1600.94,1600.94,85030],["2012-07-11",1635.75,1635.75,1600.94,1635.75,100410],["2012-07-12",1635.75,1670.55,1600.94,1635.75,37590],["2012-07-13",1670.55,1705.35,1670.55,1705.35,134170],["2012-07-16",1740.16,1774.96,1670.55,1687.95,136600],["2012-07-17",1722.76,1757.56,1687.95,1757.56,214360],["2012-07-18",1809.76,1844.57,1774.96,1844.57,296810],["2012-07-19",1844.57,1931.57,1844.57,1931.57,476280],["2012-07-20",1966.38,2018.58,1914.17,1948.98,424520],["2012-07-23",1931.57,1983.78,1896.77,1896.77,257860],["2012-07-24",1896.77,1914.17,1809.76,1809.76,299370],["2012-07-25",1861.97,1879.37,1740.16,1827.16,301540],["2012-07-26",1827.16,1896.77,1827.16,1879.37,177040],["2012-07-27",1879.37,1896.77,1792.36,1809.76,191790],["2012-07-30",1827.16,1827.16,1757.56,1774.96,151270],["2012-07-31",1827.16,1827.16,1774.96,1774.96,177670],["2012-08-01",1757.56,1809.76,1705.35,1740.16,212460],["2012-08-02",1722.76,1792.36,1722.76,1740.16,109900],["2012-08-03",1740.16,1792.36,1740.16,1774.96,63290],["2012-08-06",1774.96,1861.97,1774.96,1861.97,249010],["2012-08-07",1861.97,1896.77,1809.76,1809.76,129930],["2012-08-08",1827.16,1827.16,1792.36,1809.76,58350],["2012-08-09",1844.57,1896.77,1844.57,1896.77,592290],["2012-08-10",1948.98,1983.78,1914.17,1983.78,861760],["2012-08-13",2035.98,2053.39,1966.38,1966.38,394570],["2012-08-14",2001.18,2035.98,1983.78,2018.58,208790],["2012-08-15",2018.58,2018.58,1931.57,1931.57,340270],["2012-08-16",1931.57,2018.58,1914.17,2018.58,632160],["2012-08-17",2018.58,2035.98,1983.78,2001.18,322900],["2012-08-20",2018.58,2088.19,2018.58,2088.19,484040],["2012-08-21",2088.19,2088.19,1983.78,1983.78,661800],["2012-08-22",1896.77,1983.78,1896.77,1896.77,984540],["2012-08-23",1861.97,1861.97,1809.76,1809.76,260050],["2012-08-24",1757.56,1896.77,1722.76,1896.77,859080],["2012-08-27",1879.37,1896.77,1809.76,1809.76,529930],["2012-08-28",1792.36,1896.77,1774.96,1896.77,298670],["2012-08-29",1948.98,1983.78,1914.17,1983.78,438370],["2012-08-30",1966.38,2035.98,1948.98,1966.38,398250],["2012-08-31",1983.78,2035.98,1931.57,1983.78,295690],["2012-09-04",2018.58,2053.39,1948.98,2053.39,220530],["2012-09-05",2053.39,2053.39,1966.38,1983.78,482520],["2012-09-06",1948.98,1983.78,1914.17,1931.57,281330],["2012-09-07",1948.98,2001.18,1914.17,2001.18,143800],["2012-09-10",2001.18,2001.18,1914.17,1914.17,231360],["2012-09-11",1861.97,1931.57,1827.16,1896.77,334350],["2012-09-12",1914.17,1948.98,1809.76,1879.37,214930],["2012-09-13",1879.37,1896.77,1809.76,1879.37,239130],["2012-09-14",1931.57,1948.98,1896.77,1914.17,229600],["2012-09-17",1914.17,1948.98,1879.37,1879.37,207210],["2012-09-18",1861.97,1896.77,1792.36,1809.76,528580],["2012-09-19",1792.36,1844.57,1774.96,1827.16,264500],["2012-09-20",1774.96,1792.36,1740.16,1774.96,439140],["2012-09-21",1792.36,1844.57,1792.36,1844.57,225900],["2012-09-24",1827.16,1827.16,1792.36,1809.76,95130],["2012-09-25",1809.76,1827.16,1792.36,1809.76,76010],["2012-09-26",1846.7,1865.16,1828.23,1865.16,197330],["2012-09-27",1865.16,1865.16,1791.3,1809.76,217010],["2012-09-28",1809.76,1809.76,1772.83,1809.76,107190],["2012-10-01",1791.3,1791.3,1735.9,1735.9,133660],["2012-10-02",1735.9,1754.36,1680.49,1717.43,98640],["2012-10-03",1717.43,1772.83,1698.96,1735.9,145570],["2012-10-04",1735.9,1809.76,1717.43,1809.76,272060],["2012-10-05",1828.23,1865.16,1828.23,1865.16,182270],["2012-10-08",1846.7,1902.1,1846.7,1883.63,227550],["2012-10-09",1902.1,1902.1,1865.16,1865.16,190170],["2012-10-10",1846.7,1902.1,1828.23,1865.16,177160],["2012-10-11",1883.63,1939.03,1883.63,1883.63,281800],["2012-10-12",1883.63,1920.57,1846.7,1865.16,72150],["2012-10-15",1846.7,1865.16,1809.76,1809.76,108660],["2012-10-16",1828.23,1883.63,1809.76,1883.63,148680],["2012-10-17",1920.57,1975.97,1883.63,1975.97,536910],["2012-10-18",1975.97,1975.97,1939.03,1957.5,107370],["2012-10-19",1920.57,1939.03,1883.63,1883.63,219560],["2012-10-22",1883.63,1883.63,1828.23,1846.7,187160],["2012-10-23",1865.16,1902.1,1865.16,1902.1,102230],["2012-10-24",1902.1,1939.03,1865.16,1920.57,179680],["2012-10-25",1902.1,1920.57,1865.16,1920.57,134280],["2012-10-26",1883.63,1920.57,1883.63,1883.63,38930],["2012-10-29",1883.63,1902.1,1865.16,1883.63,75740],["2012-10-30",1865.16,1883.63,1846.7,1883.63,79980],["2012-10-31",1883.63,1883.63,1846.7,1883.63,58130],["2012-11-01",1883.63,1902.1,1865.16,1883.63,69280],["2012-11-02",1828.23,1828.23,1791.3,1791.3,310360],["2012-11-05",1754.36,1809.76,1754.36,1772.83,101140],["2012-11-06",1754.36,1828.23,1754.36,1828.23,84130],["2012-11-07",1809.76,1865.16,1791.3,1865.16,82960],["2012-11-08",1846.7,1846.7,1809.76,1846.7,35300],["2012-11-09",1846.7,1846.7,1828.23,1846.7,76810],["2012-11-12",1846.7,1902.1,1846.7,1902.1,120630],["2012-11-13",1865.16,1902.1,1846.7,1846.7,84400],["2012-11-14",1883.63,1883.63,1865.16,1865.16,30710],["2012-11-15",1865.16,1883.63,1828.23,1846.7,21760],["2012-11-16",1828.23,1865.16,1809.76,1846.7,21590],["2012-11-19",1846.7,1846.7,1809.76,1809.76,23900],["2012-11-20",1846.7,1846.7,1809.76,1809.76,29910],["2012-11-21",1828.23,1846.7,1809.76,1846.7,48590],["2012-11-22",1846.7,1846.7,1828.23,1828.23,39500],["2012-11-23",1846.7,1902.1,1828.23,1902.1,648240],["2012-11-26",1939.03,1939.03,1846.7,1846.7,79380],["2012-11-27",1865.16,1902.1,1846.7,1865.16,122670],["2012-11-28",1883.63,1883.63,1846.7,1865.16,93250],["2012-11-29",1846.7,1883.63,1828.23,1828.23,58060],["2012-11-30",1828.23,1846.7,1828.23,1828.23,42090],["2012-12-03",1865.16,1883.63,1828.23,1828.23,59360],["2012-12-04",1828.23,1865.16,1791.3,1865.16,195170],["2012-12-05",1828.23,1865.16,1828.23,1828.23,316090],["2012-12-06",1846.7,1846.7,1828.23,1828.23,194780],["2012-12-07",1828.23,1846.7,1809.76,1809.76,102040],["2012-12-10",1828.23,1883.63,1828.23,1883.63,346920],["2012-12-11",1902.1,1920.57,1883.63,1883.63,258280],["2012-12-12",1902.1,1939.03,1865.16,1920.57,262370],["2012-12-13",1939.03,1939.03,1883.63,1902.1,266570],["2012-12-14",1939.03,1939.03,1865.16,1883.63,178080],["2012-12-17",1846.7,1883.63,1846.7,1883.63,146950],["2012-12-18",1883.63,1883.63,1865.16,1883.63,156800],["2012-12-19",1883.63,1939.03,1865.16,1902.1,213310],["2012-12-20",1920.57,1994.43,1920.57,1994.43,807790],["2012-12-21",1957.5,1994.43,1939.03,1939.03,252510],["2012-12-24",1920.57,1975.97,1920.57,1975.97,123220],["2012-12-25",1975.97,1994.43,1957.5,1957.5,144630],["2012-12-26",1957.5,1994.43,1939.03,1975.97,127450],["2012-12-27",1994.43,2012.9,1957.5,1957.5,297400],["2012-12-28",1957.5,1975.97,1957.5,1975.97,111450],["2013-01-02",1975.97,2031.37,1975.97,2031.37,142080],["2013-01-03",2012.9,2012.9,1957.5,1994.43,220730],["2013-01-04",1975.97,1994.43,1957.5,1957.5,121240],["2013-01-07",1994.43,2049.83,1975.97,2049.83,483440],["2013-01-08",2031.37,2142.17,2031.37,2142.17,395080],["2013-01-09",2234.5,2234.5,2068.3,2105.23,389000],["2013-01-10",2086.77,2142.17,2068.3,2142.17,171240],["2013-01-11",2142.17,2179.1,2105.23,2179.1,368980],["2013-01-14",2123.7,2271.44,2105.23,2271.44,680010],["2013-01-15",2345.31,2419.17,2345.31,2400.71,802380],["2013-01-16",2400.71,2474.57,2363.77,2419.17,251920],["2013-01-17",2437.64,2437.64,2326.84,2382.24,439100],["2013-01-18",2345.31,2363.77,2234.5,2252.97,155250],["2013-01-21",2234.5,2326.84,2234.5,2308.37,318470],["2013-01-22",2345.31,2363.77,2252.97,2271.44,239240],["2013-01-23",2271.44,2326.84,2252.97,2326.84,218280],["2013-01-24",2345.31,2363.77,2308.37,2326.84,235410],["2013-01-25",2345.31,2363.77,2289.9,2308.37,309390],["2013-01-28",2363.77,2400.71,2326.84,2345.31,253270],["2013-01-29",2345.31,2382.24,2345.31,2345.31,170260],["2013-01-30",2382.24,2382.24,2326.84,2382.24,233080],["2013-01-31",2437.64,2548.44,2382.24,2493.04,514870],["2013-02-01",2493.04,2511.51,2437.64,2474.57,231880],["2013-02-04",2566.91,2566.91,2493.04,2493.04,417760],["2013-02-05",2493.04,2511.51,2437.64,2437.64,326030],["2013-02-06",2588.33,2588.33,2561.37,2588.33,1317550],["2013-02-07",2723.14,2750.1,2696.18,2750.1,745850],["2013-02-08",2804.03,2938.83,2804.03,2938.83,447110],["2013-02-18",2965.8,2965.8,2777.06,2830.99,703090],["2013-02-19",2777.06,2965.8,2750.1,2911.87,711640],["2013-02-20",2830.99,2938.83,2804.03,2804.03,297180],["2013-02-21",2830.99,2857.95,2642.25,2642.25,761340],["2013-02-22",2750.1,2750.1,2561.37,2615.29,465420],["2013-02-25",2615.29,2777.06,2615.29,2723.14,281110],["2013-02-26",2723.14,2750.1,2534.41,2561.37,341530],["2013-02-27",2561.37,2615.29,2507.45,2588.33,287680],["2013-02-28",2615.29,2669.22,2588.33,2642.25,108280],["2013-03-01",2642.25,2642.25,2534.41,2615.29,59270],["2013-03-04",2642.25,2642.25,2480.48,2480.48,330410],["2013-03-05",2453.52,2507.45,2399.6,2453.52,170560],["2013-03-06",2480.48,2507.45,2480.48,2507.45,26260],["2013-03-07",2507.45,2507.45,2453.52,2480.48,49990],["2013-03-08",2480.48,2480.48,2453.52,2453.52,73090],["2013-03-11",2507.45,2588.33,2453.52,2561.37,164850],["2013-03-12",2534.41,2561.37,2480.48,2507.45,73640],["2013-03-13",2534.41,2534.41,2453.52,2453.52,95340],["2013-03-14",2453.52,2480.48,2426.56,2453.52,49060],["2013-03-15",2426.56,2507.45,2426.56,2480.48,69410],["2013-03-18",2507.45,2507.45,2480.48,2480.48,92590],["2013-03-19",2480.48,2480.48,2453.52,2453.52,51350],["2013-03-20",2453.52,2507.45,2453.52,2507.45,94700],["2013-03-21",2534.41,2534.41,2453.52,2453.52,161180],["2013-03-22",2453.52,2507.45,2399.6,2426.56,135360],["2013-03-25",2426.56,2480.48,2399.6,2453.52,42300],["2013-03-26",2426.56,2426.56,2372.64,2399.6,484880],["2013-03-27",2399.6,2399.6,2345.67,2372.64,77760],["2013-03-28",2372.64,2399.6,2345.67,2372.64,143750],["2013-03-29",2345.67,2372.64,2318.71,2345.67,159990],["2013-04-01",2372.64,2399.6,2318.71,2399.6,110490],["2013-04-02",2426.56,2426.56,2372.64,2426.56,343460],["2013-04-03",2426.56,2426.56,2372.64,2399.6,108690],["2013-04-04",2399.6,2426.56,2372.64,2399.6,144690],["2013-04-05",2399.6,2453.52,2372.64,2453.52,304470],["2013-04-08",2480.48,2615.29,2480.48,2615.29,1021540],["2013-04-09",2696.18,2696.18,2615.29,2669.22,651310],["2013-04-10",2669.22,2723.14,2534.41,2534.41,384320],["2013-04-11",2561.37,2561.37,2480.48,2507.45,353030],["2013-04-12",2507.45,2534.41,2399.6,2480.48,353620],["2013-04-15",2480.48,2480.48,2399.6,2426.56,259570],["2013-04-16",2426.56,2426.56,2372.64,2426.56,227620],["2013-04-17",2453.52,2453.52,2372.64,2372.64,178330],["2013-04-18",2372.64,2372.64,2318.71,2318.71,189260],["2013-04-22",2345.67,2345.67,2264.79,2291.75,51230],["2013-04-23",2264.79,2345.67,2264.79,2291.75,99330],["2013-04-24",2291.75,2318.71,2291.75,2318.71,56460],["2013-04-25",2345.67,2345.67,2291.75,2345.67,119420],["2013-04-26",2345.67,2345.67,2291.75,2318.71,103650],["2013-05-02",2291.75,2345.67,2264.79,2291.75,44820],["2013-05-03",2291.75,2345.67,2291.75,2345.67,71630],["2013-05-06",2345.67,2453.52,2345.67,2453.52,220870],["2013-05-07",2480.48,2480.48,2372.64,2426.56,65820],["2013-05-08",2426.56,2426.56,2345.67,2345.67,106020],["2013-05-09",2345.67,2399.6,2345.67,2372.64,39290],["2013-05-10",2399.6,2399.6,2291.75,2345.67,168360],["2013-05-13",2372.64,2372.64,2345.67,2372.64,65550],["2013-05-14",2372.64,2372.64,2291.75,2291.75,142070],["2013-05-15",2291.75,2372.64,2291.75,2345.67,81500],["2013-05-16",2372.64,2372.64,2345.67,2372.64,174010],["2013-05-17",2399.6,2426.56,2372.64,2399.6,119430],["2013-05-20",2399.6,2534.41,2399.6,2507.45,673340],["2013-05-21",2507.45,2561.37,2480.48,2480.48,484730],["2013-05-22",2507.45,2507.45,2453.52,2480.48,228050],["2013-05-23",2480.48,2534.41,2453.52,2480.48,485260],["2013-05-24",2480.48,2507.45,2480.48,2507.45,226810],["2013-05-27",2507.45,2588.33,2507.45,2561.37,1093110],["2013-05-28",2561.37,2642.25,2561.37,2642.25,968250],["2013-05-29",2669.22,2804.03,2669.22,2777.06,1527400],["2013-05-30",2777.06,2804.03,2696.18,2804.03,566240],["2013-05-31",2830.99,2857.95,2696.18,2750.1,629790],["2013-06-03",2723.14,2777.06,2696.18,2696.18,535520],["2013-06-04",2696.18,2696.18,2534.41,2534.41,410940],["2013-06-05",2588.33,2696.18,2534.41,2696.18,614760],["2013-06-06",2723.14,2777.06,2723.14,2723.14,696930],["2013-06-07",2723.14,2750.1,2696.18,2723.14,426390],["2013-06-10",2723.14,2777.06,2696.18,2696.18,477480],["2013-06-11",2696.18,2723.14,2615.29,2642.25,333100],["2013-06-12",2642.25,2696.18,2642.25,2669.22,278710],["2013-06-13",2669.22,2669.22,2615.29,2669.22,293850],["2013-06-14",2696.18,2696.18,2615.29,2615.29,351900],["2013-06-17",2615.29,2642.25,2561.37,2561.37,426020],["2013-06-18",2534.41,2588.33,2534.41,2561.37,159420],["2013-06-19",2561.37,2615.29,2561.37,2588.33,152720],["2013-06-20",2561.37,2615.29,2534.41,2534.41,221950],["2013-06-21",2534.41,2561.37,2507.45,2534.41,220550],["2013-06-24",2561.37,2588.33,2480.48,2507.45,189020],["2013-06-25",2507.45,2534.41,2372.64,2426.56,322430],["2013-06-26",2480.48,2480.48,2426.56,2480.48,256440],["2013-06-27",2480.48,2534.41,2480.48,2534.41,96990],["2013-06-28",2534.41,2534.41,2480.48,2507.45,34540],["2013-07-01",2534.41,2534.41,2453.52,2453.52,170740],["2013-07-02",2480.48,2534.41,2480.48,2507.45,188970],["2013-07-03",2507.45,2507.45,2453.52,2507.45,134550],["2013-07-04",2507.45,2534.41,2480.48,2507.45,144560],["2013-07-05",2507.45,2534.41,2480.48,2507.45,200630],["2013-07-08",2507.45,2507.45,2480.48,2480.48,154320],["2013-07-09",2480.48,2534.41,2480.48,2534.41,102560],["2013-07-10",2534.41,2561.37,2507.45,2507.45,125350],["2013-07-11",2507.45,2534.41,2480.48,2534.41,135500],["2013-07-12",2534.41,2588.33,2534.41,2588.33,86230],["2013-07-15",2615.29,2615.29,2588.33,2588.33,116040],["2013-07-16",2588.33,2696.18,2588.33,2696.18,493740],["2013-07-17",2669.22,2696.18,2642.25,2669.22,173710],["2013-07-18",2669.22,2696.18,2642.25,2642.25,191250],["2013-07-19",2669.22,2669.22,2615.29,2642.25,235800],["2013-07-22",2642.25,2642.25,2588.33,2588.33,233570],["2013-07-23",2588.33,2615.29,2561.37,2588.33,167450],["2013-07-24",2588.33,2588.33,2561.37,2561.37,265770],["2013-07-25",2561.37,2588.33,2534.41,2534.41,192000],["2013-07-26",2561.37,2561.37,2507.45,2507.45,219880],["2013-07-29",2534.41,2561.37,2480.48,2507.45,194610],["2013-07-30",2480.48,2561.37,2480.48,2561.37,306220],["2013-07-31",2561.37,2588.33,2534.41,2561.37,77250],["2013-08-01",2534.41,2561.37,2534.41,2534.41,133320],["2013-08-02",2561.37,2588.33,2561.37,2588.33,200410],["2013-08-05",2615.29,2615.29,2561.37,2561.37,163280],["2013-08-06",2561.37,2588.33,2561.37,2588.33,136420],["2013-08-07",2588.33,2615.29,2561.37,2588.33,94430],["2013-08-08",2561.37,2588.33,2561.37,2561.37,142690],["2013-08-09",2534.41,2588.33,2534.41,2588.33,49830],["2013-08-12",2561.37,2588.33,2561.37,2561.37,88550],["2013-08-13",2561.37,2588.33,2534.41,2534.41,186680],["2013-08-14",2534.41,2561.37,2507.45,2561.37,133160],["2013-08-15",2561.37,2642.25,2561.37,2615.29,291110],["2013-08-16",2615.29,2642.25,2615.29,2642.25,422250],["2013-08-19",2642.25,2669.22,2615.29,2642.25,285630],["2013-08-20",2669.22,2777.06,2669.22,2750.1,1015180],["2013-08-21",2696.18,2723.14,2669.22,2696.18,223180],["2013-08-22",2696.18,2696.18,2642.25,2642.25,278720],["2013-08-23",2642.25,2669.22,2588.33,2615.29,403090],["2013-08-26",2615.29,2669.22,2588.33,2669.22,213150],["2013-08-27",2642.25,2696.18,2642.25,2669.22,220200],["2013-08-28",2669.22,2669.22,2588.33,2615.29,465890],["2013-08-29",2615.29,2642.25,2588.33,2615.29,88630],["2013-08-30",2615.29,2669.22,2588.33,2642.25,207230],["2013-09-03",2642.25,2669.22,2615.29,2642.25,95740],["2013-09-04",2615.29,2615.29,2588.33,2588.33,153840],["2013-09-05",2615.29,2642.25,2615.29,2615.29,76250],["2013-09-06",2642.25,2642.25,2615.29,2642.25,59020],["2013-09-09",2615.29,2642.25,2588.33,2588.33,310440],["2013-09-10",2615.29,2642.25,2588.33,2615.29,57300],["2013-09-11",2642.25,2642.25,2615.29,2642.25,146070],["2013-09-12",2642.25,2669.22,2615.29,2642.25,194620],["2013-09-13",2669.22,2696.18,2642.25,2696.18,228900],["2013-09-16",2723.14,2804.03,2696.18,2750.1,535960],["2013-09-17",2723.14,2750.1,2669.22,2669.22,406060],["2013-09-18",2696.18,2750.1,2669.22,2696.18,281670],["2013-09-19",2696.18,2723.14,2669.22,2696.18,124890],["2013-09-20",2669.22,2723.14,2669.22,2669.22,165230],["2013-09-23",2669.22,2830.99,2669.22,2830.99,1112040],["2013-09-24",2857.95,2965.8,2857.95,2911.87,1052540],["2013-09-25",2884.91,3073.64,2857.95,2938.83,1236490],["2013-09-26",2938.83,2965.8,2857.95,2965.8,690120],["2013-09-27",2965.8,3073.64,2938.83,2992.76,729490],["2013-09-30",2992.76,3019.72,2938.83,3019.72,511930],["2013-10-01",3019.72,3181.49,3019.72,3100.6,1804010],["2013-10-02",3073.64,3181.49,3073.64,3127.57,836110],["2013-10-03",3127.57,3127.57,3019.72,3046.68,655400],["2013-10-04",2992.76,3127.57,2965.8,3100.6,647170],["2013-10-07",3100.6,3181.49,3073.64,3100.6,543000],["2013-10-08",3073.64,3100.6,2992.76,3073.64,539800],["2013-10-09",3073.64,3073.64,2992.76,3019.72,326450],["2013-10-10",3046.68,3100.6,2965.8,3046.68,741770],["2013-10-11",3073.64,3100.6,3019.72,3019.72,439830],["2013-10-14",3019.72,3019.72,2965.8,2965.8,420560],["2013-10-15",2965.8,3046.68,2965.8,3046.68,356150],["2013-10-16",3046.68,3127.57,3046.68,3073.64,429930],["2013-10-17",3100.6,3127.57,3046.68,3073.64,404940],["2013-10-18",3073.64,3100.6,3046.68,3073.64,320390],["2013-10-21",3100.6,3262.38,3100.6,3235.41,1695270],["2013-10-22",3208.45,3235.41,3154.53,3208.45,577400],["2013-10-23",3208.45,3289.34,3208.45,3208.45,671920],["2013-10-24",3208.45,3235.41,3100.6,3127.57,596920],["2013-10-25",3154.53,3181.49,3100.6,3127.57,451730],["2013-10-28",3127.57,3154.53,3019.72,3019.72,611380],["2013-10-29",3046.68,3100.6,3019.72,3100.6,554600],["2013-10-30",3100.6,3100.6,3046.68,3073.64,257420],["2013-10-31",3073.64,3073.64,3019.72,3046.68,282890],["2013-11-01",3073.64,3100.6,3046.68,3073.64,194380],["2013-11-04",3100.6,3100.6,3019.72,3046.68,496310],["2013-11-05",3019.72,3154.53,3019.72,3127.57,679510],["2013-11-06",3154.53,3235.41,3100.6,3181.49,684120],["2013-11-07",3181.49,3289.34,3181.49,3181.49,1105790],["2013-11-08",3181.49,3208.45,3154.53,3154.53,410390],["2013-11-11",3181.49,3208.45,3154.53,3208.45,325640],["2013-11-12",3235.41,3316.3,3208.45,3208.45,1368460],["2013-11-13",3208.45,3235.41,3181.49,3181.49,274110],["2013-11-14",3208.45,3208.45,3154.53,3181.49,291100],["2013-11-15",3181.49,3208.45,3127.57,3181.49,513780],["2013-11-18",3235.41,3262.38,3208.45,3262.38,708470],["2013-11-19",3262.38,3289.34,3208.45,3208.45,668800],["2013-11-20",3208.45,3262.38,3208.45,3235.41,775580],["2013-11-21",3289.34,3343.26,3208.45,3208.45,1133210],["2013-11-22",3208.45,3262.38,3181.49,3235.41,780100],["2013-11-25",3262.38,3316.3,3235.41,3235.41,562980],["2013-11-26",3262.38,3289.34,3235.41,3235.41,475650],["2013-11-27",3235.41,3289.34,3208.45,3235.41,646910],["2013-11-28",3208.45,3262.38,3208.45,3208.45,371250],["2013-11-29",3235.41,3262.38,3208.45,3235.41,776660],["2013-12-02",3451.11,3451.11,3424.15,3451.11,1972340],["2013-12-03",3558.96,3558.96,3424.15,3424.15,1126310],["2013-12-04",3424.15,3478.07,3397.18,3424.15,806190],["2013-12-05",3424.15,3424.15,3343.26,3397.18,871300],["2013-12-06",3370.22,3424.15,3343.26,3343.26,587330],["2013-12-09",3397.18,3424.15,3370.22,3397.18,464170],["2013-12-10",3370.22,3397.18,3316.3,3343.26,430390],["2013-12-11",3316.3,3343.26,3262.38,3316.3,731780],["2013-12-12",3316.3,3343.26,3208.45,3343.26,797160],["2013-12-13",3316.3,3343.26,3289.34,3343.26,157070],["2013-12-16",3316.3,3451.11,3316.3,3424.15,519450],["2013-12-17",3424.15,3451.11,3370.22,3424.15,339150],["2013-12-18",3397.18,3424.15,3370.22,3397.18,255820],["2013-12-19",3451.11,3478.07,3397.18,3451.11,951470],["2013-12-20",3451.11,3451.11,3397.18,3397.18,302830],["2013-12-23",3424.15,3505.03,3424.15,3505.03,601660],["2013-12-24",3531.99,3531.99,3451.11,3478.07,411300],["2013-12-25",3478.07,3505.03,3424.15,3478.07,144230],["2013-12-26",3478.07,3478.07,3424.15,3451.11,264100],["2013-12-27",3451.11,3478.07,3397.18,3397.18,471960],["2013-12-30",3397.18,3397.18,3316.3,3316.3,583590],["2013-12-31",3316.3,3397.18,3316.3,3397.18,276500],["2014-01-02",3397.18,3424.15,3370.22,3397.18,128470],["2014-01-03",3397.18,3397.18,3370.22,3370.22,189050],["2014-01-06",3370.22,3451.11,3370.22,3451.11,254770],["2014-01-07",3424.15,3451.11,3397.18,3424.15,216350],["2014-01-08",3451.11,3451.11,3397.18,3424.15,107450],["2014-01-09",3451.11,3639.84,3424.15,3639.84,2135660],["2014-01-10",3666.8,3801.61,3612.88,3639.84,1038300],["2014-01-13",3639.84,3720.73,3612.88,3666.8,422720],["2014-01-14",3666.8,3720.73,3639.84,3639.84,767580],["2014-01-15",3666.8,3720.73,3639.84,3666.8,672500],["2014-01-16",3666.8,3666.8,3639.84,3666.8,487340],["2014-01-17",3666.8,3720.73,3612.88,3639.84,394060],["2014-01-20",3639.84,3666.8,3531.99,3585.92,501030],["2014-01-21",3585.92,3612.88,3558.96,3612.88,229120],["2014-01-22",3585.92,3639.84,3558.96,3558.96,425670],["2014-01-23",3585.92,3639.84,3585.92,3612.88,93260],["2014-01-24",3585.92,3639.84,3585.92,3612.88,241380],["2014-01-27",3612.88,3693.76,3585.92,3666.8,313260],["2014-02-06",3666.8,3747.69,3666.8,3720.73,426640],["2014-02-07",3747.69,3774.65,3693.76,3720.73,839670],["2014-02-10",3693.76,3882.5,3693.76,3855.53,653810],["2014-02-11",3909.46,3963.38,3801.61,3801.61,863550],["2014-02-12",3801.61,4017.31,3801.61,3963.38,973390],["2014-02-13",3963.38,4017.31,3909.46,3936.42,865200],["2014-02-14",3963.38,4017.31,3936.42,3963.38,306950],["2014-02-17",3936.42,4152.11,3909.46,4152.11,1126830],["2014-02-18",4098.19,4394.77,4098.19,4394.77,1095880],["2014-02-19",4475.66,4502.62,4313.88,4502.62,957780],["2014-02-20",4475.66,4502.62,4206.04,4259.96,788240],["2014-02-21",4206.04,4313.88,4071.23,4313.88,394730],["2014-02-24",4367.81,4367.81,4286.92,4340.85,295590],["2014-02-25",4367.81,4421.73,4340.85,4367.81,699680],["2014-02-26",4421.73,4502.62,4340.85,4502.62,789250],["2014-02-27",4529.58,4610.46,4313.88,4367.81,1136240],["2014-02-28",4367.81,4583.5,4367.81,4475.66,626490],["2014-03-03",4502.62,4529.58,4394.77,4448.69,1022810],["2014-03-04",4271.92,4713.85,4271.92,4507.62,360660],["2014-03-05",4448.69,4566.54,4213.0,4330.85,1173650],["2014-03-06",4330.85,4448.69,4213.0,4448.69,480000],["2014-03-07",4330.85,4448.69,4242.46,4330.85,697270],["2014-03-10",4301.39,4360.31,4301.39,4301.39,493480],["2014-03-11",4330.85,4360.31,4271.92,4301.39,446600],["2014-03-12",4301.39,4301.39,4242.46,4271.92,1011890],["2014-03-13",4301.39,4301.39,4213.0,4242.46,259610],["2014-03-14",4242.46,4360.31,4213.0,4301.39,496600],["2014-03-17",4360.31,4360.31,4271.92,4330.85,492420],["2014-03-18",4301.39,4360.31,4271.92,4301.39,575140],["2014-03-19",4301.39,4478.16,4301.39,4419.23,636830],["2014-03-20",4419.23,4448.69,4242.46,4301.39,917790],["2014-03-21",4330.85,4360.31,4271.92,4301.39,228490],["2014-03-24",4330.85,4478.16,4271.92,4478.16,1485540],["2014-03-25",4478.16,4478.16,4271.92,4330.85,1163920],["2014-03-26",4360.31,4360.31,4065.69,4154.08,683830],["2014-03-27",4154.08,4271.92,4065.69,4271.92,346500],["2014-03-28",4183.54,4301.39,4183.54,4183.54,224360],["2014-03-31",4213.0,4242.46,4154.08,4154.08,245600],["2014-04-01",4124.62,4154.08,3918.39,4006.77,483400],["2014-04-02",4006.77,4036.23,3741.62,3830.0,460870],["2014-04-03",3859.46,3947.85,3830.0,3888.92,288470],["2014-04-04",3947.85,3947.85,3830.0,3859.46,232020],["2014-04-07",3859.46,3947.85,3859.46,3918.39,268140],["2014-04-08",3918.39,4036.23,3918.39,4036.23,220190],["2014-04-10",4036.23,4095.16,4036.23,4036.23,213380],["2014-04-11",4036.23,4036.23,3947.85,4006.77,189120],["2014-04-14",3977.31,3977.31,3859.46,3888.92,185470],["2014-04-15",3918.39,3918.39,3682.69,3682.69,389740],["2014-04-16",3712.16,3712.16,3564.85,3623.77,565490],["2014-04-17",3682.69,3771.08,3653.23,3712.16,234220],["2014-04-18",3741.62,3741.62,3564.85,3594.31,181460],["2014-04-21",3564.85,3682.69,3417.54,3417.54,386320],["2014-04-22",3505.92,3623.77,3358.62,3623.77,139200],["2014-04-23",3653.23,3800.54,3594.31,3712.16,320310],["2014-04-24",3712.16,3712.16,3623.77,3682.69,39030],["2014-04-25",3682.69,3741.62,3682.69,3712.16,98690],["2014-04-28",3741.62,3741.62,3623.77,3653.23,133060],["2014-04-29",3653.23,3712.16,3623.77,3653.23,79540],["2014-05-05",3653.23,3653.23,3505.92,3505.92,179580],["2014-05-06",3505.92,3505.92,3388.08,3505.92,473510],["2014-05-07",3564.85,3653.23,3505.92,3564.85,86470],["2014-05-08",3535.39,3535.39,3329.15,3329.15,726770],["2014-05-09",3299.69,3417.54,3270.23,3329.15,522970],["2014-05-12",3417.54,3417.54,3122.92,3122.92,986020],["2014-05-13",3093.46,3122.92,3034.54,3064.0,516140],["2014-05-14",3093.46,3270.23,3093.46,3270.23,215940],["2014-05-15",3211.31,3299.69,3122.92,3152.39,493910],["2014-05-16",3093.46,3240.77,3093.46,3240.77,108980],["2014-05-19",3270.23,3299.69,3211.31,3270.23,126890],["2014-05-20",3299.69,3358.62,3240.77,3329.15,180490],["2014-05-21",3358.62,3505.92,3329.15,3505.92,156660],["2014-05-22",3476.46,3505.92,3388.08,3447.0,57750],["2014-05-23",3388.08,3447.0,3358.62,3447.0,75324],["2014-05-26",3388.08,3447.0,3329.15,3447.0,64090],["2014-05-27",3476.46,3535.39,3447.0,3535.39,194350],["2014-05-28",3535.39,3535.39,3476.46,3505.92,123690],["2014-05-29",3535.39,3535.39,3417.54,3417.54,88180],["2014-05-30",3417.54,3417.54,3388.08,3417.54,37300],["2014-06-02",3358.62,3417.54,3329.15,3329.15,80880],["2014-06-03",3329.15,3417.54,3329.15,3417.54,20130],["2014-06-04",3358.62,3417.54,3329.15,3388.08,147600],["2014-06-05",3388.08,3417.54,3388.08,3417.54,63830],["2014-06-06",3447.0,3447.0,3417.54,3447.0,27180],["2014-06-09",3447.0,3476.46,3417.54,3417.54,61320],["2014-06-10",3417.54,3417.54,3358.62,3388.08,245480],["2014-06-11",3388.08,3623.77,3388.08,3594.31,335580],["2014-06-12",3564.85,3594.31,3535.39,3564.85,115070],["2014-06-13",3535.39,3564.85,3535.39,3535.39,37040],["2014-06-16",3505.92,3535.39,3505.92,3505.92,64040],["2014-06-17",3505.92,3712.16,3476.46,3594.31,142730],["2014-06-18",3623.77,3623.77,3564.85,3594.31,40270],["2014-06-19",3535.39,3564.85,3476.46,3505.92,108240],["2014-06-20",3564.85,3623.77,3505.92,3535.39,86890],["2014-06-23",3535.39,3594.31,3505.92,3535.39,17080],["2014-06-24",3535.39,3535.39,3476.46,3535.39,40450],["2014-06-25",3535.39,3564.85,3535.39,3564.85,147260],["2014-06-26",3594.31,3771.08,3594.31,3653.23,727960],["2014-06-27",3682.69,3682.69,3623.77,3682.69,58610],["2014-06-30",3682.69,3712.16,3623.77,3682.69,31940],["2014-07-01",3653.23,3712.16,3594.31,3653.23,253160],["2014-07-02",3682.69,3741.62,3623.77,3712.16,210630],["2014-07-03",3741.62,3800.54,3712.16,3800.54,570170],["2014-07-04",3800.54,3800.54,3741.62,3800.54,179410],["2014-07-07",3830.0,3830.0,3741.62,3771.08,194360],["2014-07-08",3741.62,3888.92,3712.16,3859.46,455650],["2014-07-09",3830.0,3888.92,3830.0,3859.46,190850],["2014-07-10",3830.0,3830.0,3741.62,3741.62,164140],["2014-07-11",3741.62,3977.31,3712.16,3918.39,398690],["2014-07-14",3918.39,3947.85,3859.46,3888.92,96390],["2014-07-15",3918.39,4006.77,3888.92,3977.31,217810],["2014-07-16",4065.69,4095.16,3977.31,4036.23,347730],["2014-07-17",4006.77,4036.23,3947.85,4006.77,110140],["2014-07-18",4006.77,4036.23,3977.31,4006.77,186940],["2014-07-21",4065.69,4065.69,3918.39,3947.85,128030],["2014-07-22",3947.85,3947.85,3888.92,3918.39,124310],["2014-07-23",3918.39,4006.77,3888.92,3918.39,135600],["2014-07-24",3918.39,3977.31,3918.39,3977.31,51420],["2014-07-25",4006.77,4006.77,3918.39,3918.39,156480],["2014-07-28",3888.92,3947.85,3741.62,3741.62,167800],["2014-07-29",3741.62,3830.0,3741.62,3800.54,10000],["2014-07-30",3771.08,3800.54,3741.62,3741.62,27450],["2014-07-31",3800.54,3830.0,3771.08,3830.0,39250],["2014-08-01",3771.08,3830.0,3771.08,3800.54,19630],["2014-08-04",3771.08,3830.0,3741.62,3741.62,42960],["2014-08-05",3830.0,3830.0,3712.16,3830.0,124820],["2014-08-06",3859.46,3859.46,3800.54,3859.46,58620],["2014-08-07",3888.92,4006.77,3859.46,4006.77,337570],["2014-08-08",4036.23,4036.23,3947.85,3977.31,341900],["2014-08-11",3977.31,3977.31,3800.54,3800.54,284690],["2014-08-12",3830.0,3947.85,3830.0,3888.92,253480],["2014-08-13",3888.92,3977.31,3859.46,3918.39,345260],["2014-08-14",3918.39,3977.31,3918.39,3918.39,248540],["2014-08-15",3918.39,4124.62,3888.92,4065.69,638160],["2014-08-18",4065.69,4242.46,4036.23,4213.0,733340],["2014-08-19",4271.92,4271.92,4065.69,4095.16,244240],["2014-08-20",4065.69,4154.08,4036.23,4124.62,442070],["2014-08-21",4183.54,4242.46,4124.62,4124.62,535950],["2014-08-22",4124.62,4213.0,4124.62,4124.62,275830],["2014-08-25",4154.08,4183.54,4095.16,4095.16,313680],["2014-08-26",4095.16,4183.54,4095.16,4095.16,360150],["2014-08-27",4154.08,4242.46,4095.16,4242.46,1109630],["2014-08-28",4242.46,4330.85,4242.46,4301.39,480790],["2014-08-29",4301.39,4301.39,4213.0,4271.92,500950],["2014-09-03",4271.92,4419.23,4154.08,4271.92,667090],["2014-09-04",4271.92,4301.39,4213.0,4242.46,398780],["2014-09-05",4242.46,4330.85,4213.0,4330.85,390760],["2014-09-08",4330.85,4537.08,4330.85,4507.62,1692440],["2014-09-09",4507.62,4537.08,4242.46,4242.46,1140520],["2014-09-10",4242.46,4330.85,4124.62,4330.85,345170],["2014-09-11",4301.39,4507.62,4301.39,4419.23,1001860],["2014-09-12",4360.31,4625.46,4360.31,4566.54,786050],["2014-09-15",4625.46,4713.85,4448.69,4448.69,1013020],["2014-09-16",4478.16,4537.08,4419.23,4537.08,322040],["2014-09-17",4566.54,4596.0,4448.69,4507.62,855400],["2014-09-18",4478.16,4507.62,4242.46,4242.46,795060],["2014-09-19",4242.46,4360.31,4242.46,4330.85,289470],["2014-09-22",4360.31,4389.77,4242.46,4271.92,487490],["2014-09-23",4271.92,4301.39,4242.46,4271.92,394960],["2014-09-24",4271.92,4301.39,4213.0,4301.39,344800],["2014-09-25",4301.39,4330.85,4213.0,4330.85,179440],["2014-09-26",4301.39,4330.85,4242.46,4271.92,516870],["2014-09-29",4330.85,4330.85,4242.46,4271.92,97660],["2014-09-30",4242.46,4271.92,4213.0,4242.46,200420],["2014-10-01",4271.92,4330.85,4271.92,4271.92,237700],["2014-10-02",4301.39,4301.39,4242.46,4271.92,203960],["2014-10-03",4271.92,4389.77,4271.92,4330.85,261080],["2014-10-06",4360.31,4448.69,4360.31,4419.23,270970],["2014-10-07",4419.23,4537.08,4419.23,4537.08,408820],["2014-10-08",4537.08,4537.08,4419.23,4419.23,221910],["2014-10-09",4448.69,4507.62,4419.23,4448.69,68470],["2014-10-10",4389.77,4478.16,4389.77,4448.69,236410],["2014-10-13",4448.69,4448.69,4389.77,4389.77,190030],["2014-10-14",4419.23,4448.69,4360.31,4360.31,283340],["2014-10-15",4389.77,4419.23,4360.31,4360.31,314000],["2014-10-16",4389.77,4389.77,4183.54,4183.54,311840],["2014-10-17",4242.46,4271.92,4183.54,4242.46,103410],["2014-10-20",4242.46,4330.85,4242.46,4271.92,56490],["2014-10-21",4301.39,4301.39,4271.92,4271.92,73300],["2014-10-22",4271.92,4330.85,4271.92,4330.85,133790],["2014-10-23",4330.85,4330.85,4242.46,4271.92,40620],["2014-10-24",4271.92,4271.92,4242.46,4242.46,64310],["2014-10-27",4242.46,4271.92,4124.62,4124.62,100390],["2014-10-28",4036.23,4154.08,4036.23,4154.08,200800],["2014-10-29",4213.0,4271.92,4183.54,4271.92,100380],["2014-10-30",4271.92,4301.39,4242.46,4242.46,224250],["2014-10-31",4213.0,4301.39,4213.0,4301.39,53660],["2014-11-03",4301.39,4360.31,4301.39,4330.85,69880],["2014-11-04",4271.92,4301.39,4271.92,4301.39,153940],["2014-11-05",4301.39,4330.85,4301.39,4330.85,219110],["2014-11-06",4330.85,4330.85,4301.39,4330.85,120760],["2014-11-07",4330.85,4330.85,4301.39,4330.85,112460],["2014-11-10",4330.85,4419.23,4330.85,4330.85,291880],["2014-11-11",4330.85,4419.23,4330.85,4360.31,99860],["2014-11-12",4419.23,4448.69,4389.77,4419.23,253140],["2014-11-13",4478.16,4478.16,4389.77,4389.77,68380],["2014-11-14",4360.31,4389.77,4360.31,4389.77,11060],["2014-11-17",4360.31,4448.69,4360.31,4419.23,266510],["2014-11-18",4448.69,4448.69,4419.23,4419.23,202700],["2014-11-19",4448.69,4448.69,4389.77,4419.23,123420],["2014-11-20",4419.23,4448.69,4360.31,4448.69,79120],["2014-11-21",4419.23,4419.23,4389.77,4389.77,47440],["2014-11-24",4330.85,4360.31,4301.39,4360.31,39990],["2014-11-25",4330.85,4360.31,4330.85,4360.31,18640],["2014-11-26",4360.31,4389.77,4330.85,4330.85,71850],["2014-11-27",4330.85,4360.31,4271.92,4360.31,58000],["2014-11-28",4360.31,4389.77,4330.85,4389.77,65130],["2014-12-01",4271.92,4389.77,4271.92,4330.85,26580],["2014-12-02",4389.77,4448.69,4360.31,4448.69,214080],["2014-12-03",4448.69,4478.16,4419.23,4478.16,225190],["2014-12-04",4478.16,4507.62,4478.16,4507.62,194940],["2014-12-05",4507.62,4507.62,4419.23,4478.16,110970],["2014-12-08",4478.16,4537.08,4478.16,4478.16,352820],["2014-12-09",4478.16,4478.16,4360.31,4389.77,657400],["2014-12-10",4389.77,4448.69,4301.39,4448.69,207180],["2014-12-11",4389.77,4478.16,4389.77,4448.69,120040],["2014-12-12",4448.69,4448.69,4389.77,4419.23,69410],["2014-12-15",4419.23,4419.23,4389.77,4389.77,53440],["2014-12-16",4389.77,4419.23,4360.31,4360.31,179340],["2014-12-17",4360.31,4360.31,4183.54,4271.92,185440],["2014-12-18",4301.39,4360.31,4271.92,4301.39,135180],["2014-12-19",4330.85,4330.85,4301.39,4330.85,34050],["2014-12-22",4330.85,4389.77,4330.85,4389.77,44840],["2014-12-23",4389.77,4389.77,4330.85,4389.77,25220],["2014-12-24",4360.31,4389.77,4360.31,4360.31,50430],["2014-12-25",4360.31,4360.31,4330.85,4360.31,18540],["2014-12-26",4488.55,4488.55,4103.82,4328.25,116570],["2014-12-29",4328.25,4392.37,4296.19,4328.25,169180],["2014-12-30",4328.25,4328.25,4200.0,4328.25,29340],["2014-12-31",4328.25,4488.55,4328.25,4360.31,153180],["2015-01-05",4328.25,4328.25,4167.94,4167.94,24340],["2015-01-06",4167.94,4296.19,4167.94,4296.19,1960],["2015-01-07",4232.06,4296.19,4167.94,4167.94,30740],["2015-01-08",4167.94,4200.0,4167.94,4167.94,20940],["2015-01-09",4296.19,4296.19,4200.0,4232.06,5580],["2015-01-12",4200.0,4296.19,4167.94,4167.94,86610],["2015-01-13",4167.94,4232.06,4167.94,4232.06,16660],["2015-01-14",4135.88,4167.94,4103.82,4135.88,16150],["2015-01-15",4135.88,4232.06,4135.88,4200.0,25670],["2015-01-16",4232.06,4232.06,4103.82,4135.88,66500],["2015-01-19",4135.88,4232.06,4103.82,4167.94,60760],["2015-01-20",4167.94,4232.06,4103.82,4135.88,61670],["2015-01-21",4167.94,4167.94,4167.94,4167.94,16100],["2015-01-22",4167.94,4200.0,4167.94,4200.0,12080],["2015-01-23",4200.0,4200.0,4200.0,4200.0,10850],["2015-01-26",4232.06,4264.13,4232.06,4264.13,21800],["2015-01-27",4264.13,4264.13,4200.0,4232.06,34220],["2015-01-28",4232.06,4232.06,4232.06,4232.06,45950],["2015-01-29",4232.06,4264.13,4232.06,4232.06,33490],["2015-01-30",4232.06,4232.06,4232.06,4232.06,52920],["2015-02-02",4232.06,4264.13,4232.06,4264.13,28630],["2015-02-03",4232.06,4264.13,4167.94,4264.13,112630],["2015-02-04",4232.06,4232.06,4232.06,4232.06,4910],["2015-02-05",4264.13,4296.19,4232.06,4232.06,16130],["2015-02-06",4232.06,4264.13,4232.06,4264.13,2850],["2015-02-09",4264.13,4264.13,4232.06,4264.13,7370],["2015-02-10",4232.06,4296.19,4232.06,4296.19,387800],["2015-02-11",4296.19,4296.19,4264.13,4296.19,13020],["2015-02-12",4264.13,4296.19,4264.13,4296.19,7130],["2015-02-13",4296.19,4328.25,4296.19,4328.25,17170],["2015-02-24",4360.31,4360.31,4328.25,4328.25,14340],["2015-02-25",4328.25,4360.31,4167.94,4167.94,21330],["2015-02-26",4264.13,4328.25,4264.13,4328.25,35530],["2015-02-27",4328.25,4360.31,4328.25,4360.31,6240],["2015-03-02",4360.31,4360.31,4296.19,4296.19,16910],["2015-03-03",4232.06,4328.25,4232.06,4328.25,2780],["2015-03-04",4264.13,4264.13,4264.13,4264.13,30000],["2015-03-05",4264.13,4296.19,4264.13,4264.13,24900],["2015-03-06",4328.25,4360.31,4296.19,4296.19,26080],["2015-03-09",4360.31,4360.31,4360.31,4360.31,320],["2015-03-10",4328.25,4328.25,4232.06,4232.06,22520],["2015-03-11",4232.06,4328.25,4232.06,4296.19,60],["2015-03-12",4296.19,4296.19,4264.13,4264.13,1460],["2015-03-13",4200.0,4264.13,4200.0,4264.13,11410],["2015-03-16",4167.94,4264.13,4167.94,4264.13,5040],["2015-03-17",4264.13,4264.13,4200.0,4232.06,6730],["2015-03-18",4200.0,4232.06,4167.94,4232.06,3650],["2015-03-19",4167.94,4200.0,4167.94,4200.0,29010],["2015-03-20",4167.94,4200.0,4167.94,4167.94,3200],["2015-03-23",4167.94,4232.06,4167.94,4232.06,22030],["2015-03-24",4167.94,4264.13,4167.94,4264.13,12500],["2015-03-25",4200.0,4200.0,4135.88,4135.88,33710],["2015-03-26",4103.82,4200.0,4103.82,4200.0,3600],["2015-03-27",4167.94,4167.94,4167.94,4167.94,15110],["2015-03-30",4103.82,4232.06,4103.82,4232.06,127290],["2015-03-31",4232.06,4328.25,4232.06,4328.25,37220],["2015-04-01",4328.25,4328.25,4039.7,4039.7,23300],["2015-04-02",4200.0,4296.19,4103.82,4296.19,46870],["2015-04-03",4296.19,4328.25,4232.06,4232.06,2160],["2015-04-06",4264.13,4296.19,4167.94,4296.19,13280],["2015-04-07",4264.13,4328.25,4232.06,4232.06,90],["2015-04-08",4232.06,4264.13,4200.0,4232.06,10760],["2015-04-09",4296.19,4296.19,4264.13,4296.19,26550],["2015-04-10",4328.25,4488.55,4328.25,4456.49,64770],["2015-04-13",4456.49,4456.49,4328.25,4424.43,6080],["2015-04-14",4360.31,4392.37,4328.25,4328.25,15340],["2015-04-15",4328.25,4424.43,4328.25,4424.43,31330],["2015-04-16",4328.25,4424.43,4328.25,4328.25,16980],["2015-04-17",4328.25,4360.31,4328.25,4360.31,16250],["2015-04-20",4328.25,4328.25,4328.25,4328.25,8190],["2015-04-21",4328.25,4392.37,4328.25,4360.31,450],["2015-04-22",4360.31,4392.37,4360.31,4392.37,17330],["2015-04-23",4392.37,4392.37,4392.37,4392.37,34630],["2015-04-24",4392.37,4424.43,4328.25,4328.25,19540],["2015-04-27",4424.43,4424.43,4328.25,4328.25,38530],["2015-05-04",4328.25,4360.31,4328.25,4328.25,22940],["2015-05-05",4264.13,4328.25,4264.13,4328.25,4070],["2015-05-06",4328.25,4360.31,4296.19,4360.31,324110],["2015-05-07",4360.31,4392.37,4328.25,4328.25,3860],["2015-05-08",4328.25,4328.25,4264.13,4328.25,9180],["2015-05-11",4360.31,4360.31,4296.19,4296.19,10940],["2015-05-12",4328.25,4328.25,4296.19,4328.25,10710],["2015-05-13",4360.31,4360.31,4328.25,4360.31,322050],["2015-05-14",4392.37,4392.37,4328.25,4392.37,5670],["2015-05-15",4264.13,4360.31,4264.13,4360.31,10740],["2015-05-18",4360.31,4360.31,4328.25,4360.31,39000],["2015-05-19",4360.31,4360.31,4328.25,4360.31,58050],["2015-05-20",4360.31,4424.43,4360.31,4392.37,143720],["2015-05-21",4456.49,4552.68,4360.31,4392.37,476060],["2015-05-22",4392.37,4552.68,4360.31,4552.68,301830],["2015-05-25",4520.61,4648.86,4520.61,4584.74,292270],["2015-05-26",4584.74,4584.74,4488.55,4488.55,129260],["2015-05-27",4488.55,4584.74,4488.55,4584.74,145910],["2015-05-28",4584.74,4584.74,4520.61,4520.61,101690],["2015-05-29",4552.68,4584.74,4520.61,4552.68,77130],["2015-06-01",4552.68,4680.92,4520.61,4616.8,169860],["2015-06-02",4648.86,4648.86,4584.74,4584.74,585530],["2015-06-03",4584.74,4616.8,4552.68,4616.8,58610],["2015-06-04",4584.74,4616.8,4520.61,4584.74,119290],["2015-06-05",4552.68,4552.68,4488.55,4488.55,530980],["2015-06-08",4520.61,4552.68,4488.55,4520.61,179660],["2015-06-09",4520.61,4520.61,4456.49,4456.49,79840],["2015-06-10",4424.43,4456.49,4392.37,4456.49,493270],["2015-06-11",4488.55,4488.55,4424.43,4488.55,118190],["2015-06-12",4488.55,4488.55,4456.49,4488.55,40750],["2015-06-15",4488.55,4552.68,4424.43,4552.68,1089570],["2015-06-16",4584.74,4616.8,4584.74,4584.74,201700],["2015-06-17",4456.49,4552.68,4456.49,4456.49,24530],["2015-06-18",4424.43,4520.61,4424.43,4424.43,444720],["2015-06-19",4392.37,4520.61,4392.37,4456.49,60630],["2015-06-22",4456.49,4456.49,4424.43,4456.49,16520],["2015-06-23",4456.49,4456.49,4424.43,4456.49,18420],["2015-06-24",4456.49,4488.55,4424.43,4488.55,249290],["2015-06-25",4456.49,4456.49,4456.49,4456.49,37800],["2015-06-26",4456.49,4456.49,4456.49,4456.49,108340],["2015-06-29",4488.55,4488.55,4456.49,4456.49,48120],["2015-06-30",4392.37,4552.68,4392.37,4552.68,133720],["2015-07-01",4488.55,4520.61,4488.55,4520.61,28120],["2015-07-02",4488.55,4520.61,4488.55,4520.61,44750],["2015-07-03",4520.61,4520.61,4488.55,4488.55,14930],["2015-07-06",4488.55,4520.61,4488.55,4520.61,25830],["2015-07-07",4488.55,4552.68,4456.49,4456.49,863210],["2015-07-08",4488.55,4488.55,4456.49,4456.49,320120],["2015-07-09",4456.49,4456.49,4424.43,4424.43,51680],["2015-07-10",4488.55,4712.98,4488.55,4552.68,307480],["2015-07-13",4552.68,4584.74,4520.61,4552.68,328620],["2015-07-14",4552.68,4552.68,4552.68,4552.68,131810],["2015-07-15",4552.68,4552.68,4552.68,4552.68,87880],["2015-07-16",4488.55,4552.68,4488.55,4552.68,114240],["2015-07-17",4552.68,4584.74,4552.68,4584.74,55580],["2015-07-20",4584.74,4584.74,4488.55,4552.68,29050],["2015-07-21",4552.68,4552.68,4552.68,4552.68,21290],["2015-07-22",4616.8,4616.8,4552.68,4552.68,21650],["2015-07-23",4552.68,4584.74,4552.68,4584.74,157900],["2015-07-24",4552.68,4584.74,4552.68,4552.68,27680],["2015-07-27",4552.68,4584.74,4552.68,4552.68,73270],["2015-07-28",4552.68,4584.74,4520.61,4584.74,168690],["2015-07-29",4584.74,4584.74,4584.74,4584.74,21300],["2015-07-30",4552.68,4584.74,4552.68,4552.68,3080],["2015-07-31",4552.68,4616.8,4552.68,4616.8,28350],["2015-08-03",4616.8,4616.8,4520.61,4520.61,16070],["2015-08-04",4520.61,4616.8,4488.55,4584.74,18360],["2015-08-05",4584.74,4809.16,4584.74,4809.16,57160],["2015-08-06",4809.16,4809.16,4680.92,4680.92,7500],["2015-08-07",4680.92,4777.1,4648.86,4712.98,9310],["2015-08-10",4777.1,4809.16,4648.86,4712.98,1200],["2015-08-11",4616.8,4648.86,4616.8,4648.86,11020],["2015-08-12",4648.86,4680.92,4616.8,4616.8,27460],["2015-08-13",4648.86,4745.04,4584.74,4616.8,55060],["2015-08-14",4552.68,4648.86,4520.61,4616.8,28750],["2015-08-17",4552.68,4616.8,4552.68,4616.8,84540],["2015-08-18",4648.86,4712.98,4648.86,4712.98,100],["2015-08-19",4712.98,4712.98,4584.74,4584.74,13610],["2015-08-20",4584.74,4584.74,4584.74,4584.74,49350],["2015-08-21",4552.68,4584.74,4552.68,4584.74,92890],["2015-08-24",4520.61,4552.68,4360.31,4360.31,58190],["2015-08-25",4360.31,4488.55,4360.31,4488.55,41990],["2015-08-26",4488.55,4520.61,4488.55,4520.61,14710],["2015-08-27",4552.68,4616.8,4520.61,4552.68,47620],["2015-08-28",4584.74,4745.04,4552.68,4712.98,29150],["2015-08-31",4712.98,4809.16,4584.74,4584.74,8010],["2015-09-01",4584.74,4648.86,4584.74,4648.86,7110],["2015-09-03",4584.74,4616.8,4584.74,4616.8,15020],["2015-09-04",4616.8,4616.8,4584.74,4584.74,5610],["2015-09-07",4648.86,4745.04,4584.74,4584.74,190],["2015-09-08",4584.74,4680.92,4584.74,4680.92,820],["2015-09-09",4584.74,4648.86,4584.74,4648.86,1150],["2015-09-10",4584.74,4648.86,4584.74,4648.86,10150],["2015-09-11",4648.86,4648.86,4584.74,4584.74,1300],["2015-09-14",4584.74,4584.74,4584.74,4584.74,20],["2015-09-15",4584.74,4584.74,4584.74,4584.74,13000],["2015-09-16",4648.86,4648.86,4584.74,4584.74,5500],["2015-09-17",4712.98,4712.98,4712.98,4712.98,10],["2015-09-18",4616.8,4680.92,4584.74,4680.92,2720],["2015-09-21",4584.74,4616.8,4584.74,4616.8,2010],["2015-09-22",4584.74,4584.74,4584.74,4584.74,6750],["2015-09-23",4584.74,4584.74,4584.74,4584.74,0],["2015-09-24",4552.68,4584.74,4552.68,4584.74,320],["2015-09-25",4584.74,4616.8,4520.61,4616.8,150],["2015-09-28",4584.74,4616.8,4584.74,4616.8,910],["2015-09-29",4552.68,4552.68,4520.61,4552.68,2350],["2015-09-30",4552.68,4552.68,4552.68,4552.68,3000],["2015-10-01",4520.61,4552.68,4520.61,4552.68,8280],["2015-10-02",4552.68,4552.68,4520.61,4520.61,2830],["2015-10-05",4520.61,4616.8,4520.61,4616.8,1300],["2015-10-06",4616.8,4616.8,4520.61,4616.8,10870],["2015-10-07",4616.8,4648.86,4584.74,4616.8,76600],["2015-10-08",4552.68,4616.8,4552.68,4616.8,8490],["2015-10-09",4616.8,4616.8,4616.8,4616.8,10050],["2015-10-12",4616.8,4745.04,4616.8,4680.92,134290],["2015-10-13",4777.1,4809.16,4680.92,4680.92,3010],["2015-10-14",4680.92,4712.98,4680.92,4712.98,7560],["2015-10-15",4680.92,4712.98,4680.92,4712.98,4570],["2015-10-16",4712.98,4745.04,4712.98,4745.04,21770],["2015-10-19",4680.92,4712.98,4648.86,4680.92,14410],["2015-10-20",4712.98,4712.98,4616.8,4648.86,83460],["2015-10-21",4616.8,4712.98,4616.8,4712.98,65480],["2015-10-22",4648.86,4712.98,4648.86,4680.92,86100],["2015-10-23",4648.86,4680.92,4648.86,4648.86,24510],["2015-10-26",4648.86,4712.98,4648.86,4712.98,26970],["2015-10-27",4712.98,4712.98,4648.86,4648.86,3600],["2015-10-28",4680.92,4745.04,4680.92,4712.98,28050],["2015-10-29",4745.04,4937.41,4745.04,4905.35,207860],["2015-10-30",5065.65,5065.65,4905.35,4937.41,104250],["2015-11-02",4937.41,5001.53,4873.29,4905.35,9670],["2015-11-03",4873.29,4937.41,4745.04,4905.35,36180],["2015-11-04",4873.29,4873.29,4745.04,4809.16,29120],["2015-11-05",4841.23,4873.29,4745.04,4745.04,29580],["2015-11-06",4745.04,4745.04,4680.92,4680.92,21980],["2015-11-09",4745.04,4777.1,4648.86,4777.1,17190],["2015-11-10",4680.92,4777.1,4680.92,4777.1,360],["2015-11-11",4680.92,4712.98,4648.86,4680.92,32070],["2015-11-12",4680.92,4680.92,4616.8,4616.8,16810],["2015-11-13",4616.8,4712.98,4616.8,4712.98,19780],["2015-11-16",4712.98,4712.98,4456.49,4456.49,27370],["2015-11-17",4584.74,4616.8,4328.25,4328.25,90900],["2015-11-18",4552.68,4552.68,4392.37,4392.37,283610],["2015-11-19",4392.37,4520.61,4360.31,4424.43,465590],["2015-11-20",4456.49,4552.68,4424.43,4424.43,418890],["2015-11-23",4520.61,4584.74,4488.55,4584.74,2053410],["2015-11-24",4584.74,4841.23,4552.68,4712.98,196060],["2015-11-25",4584.74,4969.47,4552.68,4809.16,974760],["2015-11-26",4841.23,4937.41,4712.98,4841.23,1945960],["2015-11-27",4809.16,4809.16,4648.86,4648.86,228770],["2015-11-30",4809.16,4809.16,4680.92,4680.92,359180],["2015-12-01",4648.86,4680.92,4616.8,4648.86,251430],["2015-12-02",4648.86,4712.98,4648.86,4712.98,107270],["2015-12-03",4712.98,4712.98,4584.74,4616.8,340160],["2015-12-04",4552.68,4648.86,4552.68,4616.8,105390],["2015-12-07",4680.92,4680.92,4584.74,4584.74,113420],["2015-12-08",4648.86,4648.86,4552.68,4648.86,173990],["2015-12-09",4648.86,4648.86,4584.74,4616.8,158810],["2015-12-10",4616.8,4616.8,4552.68,4584.74,85230],["2015-12-11",4616.8,4616.8,4584.74,4616.8,57270],["2015-12-14",4648.86,4648.86,4616.8,4648.86,33400],["2015-12-15",4648.86,4680.92,4648.86,4680.92,173640],["2015-12-16",4680.92,4712.98,4552.68,4648.86,212960],["2015-12-17",4680.92,4712.98,4552.68,4712.98,204540],["2015-12-18",4712.98,4712.98,4552.68,4712.98,290460],["2015-12-21",4648.86,4712.98,4552.68,4680.92,303470],["2015-12-22",4680.92,4680.92,4552.68,4648.86,281610],["2015-12-23",4648.86,4680.92,4648.86,4648.86,293090],["2015-12-24",4745.04,4745.04,4680.92,4680.92,77880],["2015-12-25",4712.98,4712.98,4648.86,4680.92,255200],["2015-12-28",4820.65,4820.65,4569.14,4569.14,242220],["2015-12-29",4569.14,4736.81,4569.14,4652.97,17880],["2015-12-30",4694.89,4736.81,4611.06,4652.97,52170],["2015-12-31",4652.97,4652.97,4527.22,4652.97,146230],["2016-01-04",4611.06,4652.97,4527.22,4527.22,30790],["2016-01-05",4527.22,4569.14,4443.38,4485.3,183660],["2016-01-06",4485.3,4527.22,4401.46,4485.3,63490],["2016-01-07",4443.38,4527.22,4359.54,4443.38,136550],["2016-01-08",4443.38,4569.14,4359.54,4401.46,93570],["2016-01-11",4527.22,4527.22,4359.54,4485.3,27010],["2016-01-12",4485.3,4527.22,4359.54,4443.38,14820],["2016-01-13",4359.54,4527.22,4317.62,4527.22,62960],["2016-01-14",4527.22,4527.22,4401.46,4527.22,23230],["2016-01-15",4527.22,4527.22,4443.38,4443.38,25610],["2016-01-18",4443.38,4443.38,4149.95,4191.87,218870],["2016-01-19",4149.95,4443.38,4149.95,4443.38,20120],["2016-01-20",4401.46,4443.38,4401.46,4401.46,43500],["2016-01-21",4359.54,4401.46,4233.79,4317.62,52600],["2016-01-22",4317.62,4401.46,4317.62,4401.46,46110],["2016-01-25",4485.3,4569.14,4485.3,4485.3,68780],["2016-01-26",4485.3,4485.3,4359.54,4443.38,28270],["2016-01-27",4401.46,4569.14,4359.54,4443.38,51520],["2016-01-28",4401.46,4485.3,4317.62,4317.62,84420],["2016-01-29",4401.46,4443.38,4359.54,4443.38,32930],["2016-02-01",4485.3,4527.22,4401.46,4401.46,88260],["2016-02-02",4359.54,4401.46,4359.54,4401.46,7240],["2016-02-03",4359.54,4401.46,4275.71,4317.62,15220],["2016-02-04",4443.38,4443.38,4359.54,4401.46,8180],["2016-02-05",4401.46,4527.22,4401.46,4527.22,16570],["2016-02-15",4485.3,4485.3,4359.54,4443.38,27150],["2016-02-16",4443.38,4443.38,4401.46,4443.38,56160],["2016-02-17",4443.38,4443.38,4359.54,4401.46,43190],["2016-02-18",4401.46,4443.38,4401.46,4443.38,68830],["2016-02-19",4443.38,4485.3,4443.38,4485.3,25440],["2016-02-22",4485.3,4485.3,4443.38,4485.3,30540],["2016-02-23",4443.38,4485.3,4443.38,4485.3,12540],["2016-02-24",4485.3,4485.3,4401.46,4443.38,17400],["2016-02-25",4485.3,4485.3,4443.38,4443.38,24700],["2016-02-26",4443.38,4443.38,4401.46,4443.38,26010],["2016-02-29",4401.46,4485.3,4359.54,4485.3,133420],["2016-03-01",4443.38,4485.3,4443.38,4485.3,33290],["2016-03-02",4485.3,4527.22,4443.38,4485.3,88710],["2016-03-03",4485.3,4527.22,4359.54,4443.38,99530],["2016-03-04",4401.46,4443.38,4401.46,4443.38,46140],["2016-03-07",4443.38,4652.97,4443.38,4611.06,116780],["2016-03-08",4652.97,4736.81,4611.06,4652.97,52620],["2016-03-09",4611.06,4611.06,4527.22,4611.06,31230],["2016-03-10",4611.06,4611.06,4485.3,4569.14,42640],["2016-03-11",4569.14,4569.14,4485.3,4527.22,32330],["2016-03-14",4569.14,4569.14,4443.38,4527.22,20430],["2016-03-15",4527.22,4527.22,4401.46,4443.38,55390],["2016-03-16",4443.38,4485.3,4443.38,4443.38,38960],["2016-03-17",4443.38,4611.06,4443.38,4527.22,28930],["2016-03-18",4527.22,4527.22,4485.3,4527.22,4700],["2016-03-21",4527.22,4569.14,4443.38,4527.22,22470],["2016-03-22",4485.3,4485.3,4443.38,4485.3,34120],["2016-03-23",4401.46,4527.22,4401.46,4401.46,121680],["2016-03-24",4443.38,4443.38,4443.38,4443.38,72760],["2016-03-25",4401.46,4485.3,4401.46,4443.38,83650],["2016-03-28",4443.38,4443.38,4359.54,4443.38,42570],["2016-03-29",4401.46,4485.3,4401.46,4443.38,113020],["2016-03-30",4485.3,4485.3,4401.46,4443.38,41010],["2016-03-31",4443.38,4485.3,4443.38,4485.3,39850],["2016-04-01",4527.22,4527.22,4401.46,4485.3,21090],["2016-04-04",4485.3,4485.3,4485.3,4485.3,445696],["2016-04-05",4485.3,4527.22,4443.38,4527.22,44760],["2016-04-06",4443.38,4527.22,4443.38,4443.38,8840],["2016-04-07",4485.3,4527.22,4485.3,4485.3,44020],["2016-04-08",4485.3,4527.22,4485.3,4527.22,12610],["2016-04-11",4527.22,4569.14,4485.3,4527.22,40760],["2016-04-12",4527.22,4569.14,4485.3,4527.22,53900],["2016-04-13",4527.22,4527.22,4485.3,4527.22,40840],["2016-04-14",4485.3,4569.14,4485.3,4527.22,33440],["2016-04-15",4527.22,4569.14,4443.38,4485.3,45270],["2016-04-19",4443.38,4485.3,4401.46,4401.46,39070],["2016-04-20",4401.46,4527.22,4401.46,4485.3,23050],["2016-04-21",4443.38,4485.3,4443.38,4443.38,9500],["2016-04-22",4485.3,4527.22,4443.38,4527.22,17140],["2016-04-25",4485.3,4485.3,4485.3,4485.3,16410],["2016-04-26",4485.3,4485.3,4401.46,4401.46,9080],["2016-04-27",4401.46,4527.22,4401.46,4485.3,26040],["2016-04-28",4443.38,4443.38,4401.46,4401.46,20530],["2016-04-29",4443.38,4527.22,4401.46,4527.22,20270],["2016-05-04",4485.3,4485.3,4443.38,4443.38,3490],["2016-05-05",4443.38,4443.38,4401.46,4443.38,10020],["2016-05-06",4443.38,4443.38,4401.46,4401.46,17330],["2016-05-09",4401.46,4443.38,4401.46,4443.38,50010],["2016-05-10",4443.38,4443.38,4359.54,4401.46,26340],["2016-05-11",4401.46,4401.46,4359.54,4359.54,27680],["2016-05-12",4401.46,4401.46,4401.46,4401.46,49800],["2016-05-13",4359.54,4401.46,4359.54,4359.54,112250],["2016-05-16",4359.54,4401.46,4317.62,4401.46,7330],["2016-05-17",4359.54,4401.46,4359.54,4359.54,36960],["2016-05-18",4401.46,4443.38,4359.54,4401.46,57700],["2016-05-19",4443.38,4527.22,4401.46,4401.46,61000],["2016-05-20",4401.46,4401.46,4401.46,4401.46,26250],["2016-05-23",4401.46,4401.46,4359.54,4401.46,43000],["2016-05-24",4359.54,4401.46,4359.54,4401.46,8220],["2016-05-25",4401.46,4401.46,4359.54,4401.46,21600],["2016-05-26",4401.46,4401.46,4359.54,4401.46,12580],["2016-05-27",4359.54,4401.46,4317.62,4401.46,40410],["2016-05-30",4359.54,4401.46,4359.54,4359.54,22600],["2016-05-31",4359.54,4401.46,4317.62,4359.54,121200],["2016-06-01",4359.54,4359.54,4317.62,4317.62,62010],["2016-06-02",4317.62,4401.46,4317.62,4359.54,74040],["2016-06-03",4317.62,4401.46,4317.62,4359.54,35220],["2016-06-06",4317.62,4401.46,4317.62,4359.54,47090],["2016-06-07",4359.54,4485.3,4317.62,4359.54,51040],["2016-06-08",4359.54,4443.38,4359.54,4401.46,41580],["2016-06-09",4401.46,4443.38,4359.54,4443.38,224130],["2016-06-10",4443.38,4485.3,4401.46,4443.38,67610],["2016-06-13",4401.46,4401.46,4401.46,4401.46,47130],["2016-06-14",4359.54,4401.46,4359.54,4401.46,23090],["2016-06-15",4359.54,4401.46,4359.54,4401.46,41200],["2016-06-16",4443.38,4443.38,4401.46,4401.46,25070],["2016-06-17",4359.54,4401.46,4359.54,4401.46,15730],["2016-06-20",4401.46,4401.46,4359.54,4401.46,32660],["2016-06-21",4359.54,4401.46,4317.62,4401.46,26300],["2016-06-22",4359.54,4359.54,4359.54,4359.54,11140],["2016-06-23",4359.54,4401.46,4359.54,4401.46,17080],["2016-06-24",4401.46,4401.46,4191.87,4317.62,208220],["2016-06-27",4275.71,4317.62,4275.71,4317.62,20380],["2016-06-28",4317.62,4359.54,4275.71,4359.54,28190],["2016-06-29",4317.62,4359.54,4275.71,4359.54,120440],["2016-06-30",4359.54,4527.22,4317.62,4527.22,60570],["2016-07-01",4485.3,4485.3,4401.46,4485.3,33240],["2016-07-04",4485.3,4485.3,4401.46,4401.46,64650],["2016-07-05",4485.3,4485.3,4401.46,4443.38,55180],["2016-07-06",4443.38,4443.38,4401.46,4401.46,54940],["2016-07-07",4401.46,4527.22,4401.46,4485.3,130010],["2016-07-08",4443.38,4485.3,4401.46,4443.38,49440],["2016-07-11",4443.38,4443.38,4401.46,4443.38,56220],["2016-07-12",4401.46,4401.46,4401.46,4401.46,75270],["2016-07-13",4443.38,4443.38,4401.46,4443.38,45860],["2016-07-14",4443.38,4569.14,4443.38,4485.3,136470],["2016-07-15",4527.22,4527.22,4443.38,4443.38,123810],["2016-07-18",4485.3,4485.3,4443.38,4485.3,38000],["2016-07-19",4485.3,4569.14,4443.38,4443.38,75340],["2016-07-20",4485.3,4485.3,4443.38,4485.3,40600],["2016-07-21",4485.3,4485.3,4443.38,4485.3,45000],["2016-07-22",4485.3,4485.3,4443.38,4485.3,27950],["2016-07-25",4443.38,4443.38,4401.46,4401.46,27640],["2016-07-26",4401.46,4485.3,4359.54,4443.38,61260],["2016-07-27",4443.38,4443.38,4401.46,4443.38,29370],["2016-07-28",4443.38,4443.38,4401.46,4401.46,13810],["2016-07-29",4401.46,4401.46,4317.62,4317.62,75140],["2016-08-01",4359.54,4401.46,4317.62,4359.54,23000],["2016-08-02",4359.54,4359.54,4317.62,4359.54,93780],["2016-08-03",4317.62,4359.54,4275.71,4275.71,53160],["2016-08-04",4317.62,4401.46,4317.62,4359.54,33220],["2016-08-05",4359.54,4401.46,4317.62,4401.46,23000],["2016-08-08",4401.46,4401.46,4401.46,4401.46,20210],["2016-08-09",4401.46,4401.46,4401.46,4401.46,30560],["2016-08-10",4401.46,4443.38,4401.46,4401.46,2330],["2016-08-11",4401.46,4443.38,4359.54,4401.46,24770],["2016-08-12",4401.46,4443.38,4401.46,4443.38,108740],["2016-08-15",4443.38,4443.38,4401.46,4401.46,20260],["2016-08-16",4443.38,4443.38,4401.46,4401.46,68900],["2016-08-17",4443.38,4443.38,4401.46,4443.38,105800],["2016-08-18",4443.38,4443.38,4401.46,4443.38,36520],["2016-08-19",4401.46,4443.38,4401.46,4443.38,49650],["2016-08-22",4443.38,4443.38,4359.54,4401.46,22510],["2016-08-23",4401.46,4443.38,4401.46,4401.46,17310],["2016-08-24",4401.46,4401.46,4359.54,4401.46,24480],["2016-08-25",4359.54,4401.46,4359.54,4401.46,11750],["2016-08-26",4401.46,4443.38,4401.46,4443.38,19580],["2016-08-29",4359.54,4443.38,4359.54,4401.46,20200],["2016-08-30",4359.54,4401.46,4359.54,4401.46,6700],["2016-08-31",4401.46,4401.46,4359.54,4401.46,19200],["2016-09-01",4401.46,4527.22,4401.46,4485.3,271890],["2016-09-05",4485.3,4778.73,4485.3,4694.89,236250],["2016-09-06",4694.89,4820.65,4611.06,4736.81,127110],["2016-09-07",4736.81,4946.41,4694.89,4946.41,534760],["2016-09-08",4988.32,4988.32,4820.65,4946.41,103270],["2016-09-09",4904.49,4988.32,4820.65,4904.49,123700],["2016-09-12",4820.65,4862.57,4778.73,4862.57,217900],["2016-09-13",4862.57,4862.57,4715.85,4820.65,42040],["2016-09-14",4694.89,4862.57,4694.89,4820.65,65120],["2016-09-15",4778.73,4946.41,4715.85,4757.77,11740],["2016-09-16",4736.81,4904.49,4694.89,4820.65,25560],["2016-09-19",4799.69,4799.69,4694.89,4778.73,40000],["2016-09-20",4778.73,4778.73,4611.06,4611.06,69410],["2016-09-21",4611.06,4778.73,4611.06,4736.81,26490],["2016-09-22",4799.69,4820.65,4652.97,4799.69,28730],["2016-09-23",4799.69,4841.61,4694.89,4799.69,8260],["2016-09-26",4778.73,4799.69,4652.97,4799.69,7330],["2016-09-27",4757.77,4757.77,4611.06,4673.93,13510],["2016-09-28",4694.89,4715.85,4652.97,4694.89,26860],["2016-09-29",4757.77,4946.41,4736.81,4904.49,100090],["2016-09-30",4988.32,5030.24,4862.57,4904.49,39550],["2016-10-03",4904.49,4946.41,4862.57,4862.57,99340],["2016-10-04",4862.57,5030.24,4862.57,4904.49,225910],["2016-10-05",4946.41,5239.84,4946.41,5239.84,325390],["2016-10-06",5323.67,5596.14,5323.67,5428.47,124450],["2016-10-07",5428.47,5512.31,5114.08,5365.59,103120],["2016-10-10",5365.59,5428.47,5197.92,5365.59,133180],["2016-10-11",5323.67,5449.43,5323.67,5449.43,117330],["2016-10-12",5449.43,5617.1,5281.75,5407.51,121060],["2016-10-13",5407.51,5449.43,5239.84,5407.51,35630],["2016-10-14",5281.75,5407.51,5239.84,5386.55,86640],["2016-10-17",5386.55,5491.35,5365.59,5386.55,92560],["2016-10-18",5365.59,5386.55,5239.84,5344.63,55570],["2016-10-19",5260.8,5449.43,5260.8,5449.43,93890],["2016-10-20",5533.27,5575.19,5449.43,5449.43,82470],["2016-10-21",5449.43,5533.27,5365.59,5491.35,22460],["2016-10-24",5491.35,5491.35,5281.75,5449.43,43200],["2016-10-25",5365.59,5449.43,5260.8,5344.63,39690],["2016-10-26",5386.55,5407.51,5260.8,5386.55,73980],["2016-10-27",5281.75,5386.55,5281.75,5365.59,54020],["2016-10-28",5281.75,5407.51,5281.75,5281.75,26540],["2016-10-31",5281.75,5407.51,5239.84,5323.67,44290],["2016-11-01",5323.67,5365.59,5239.84,5344.63,76190],["2016-11-02",5260.8,5407.51,5239.84,5281.75,94890],["2016-11-03",5239.84,5239.84,5156.0,5218.88,80490],["2016-11-04",5135.04,5218.88,5135.04,5197.92,68270],["2016-11-07",5114.08,5239.84,5009.28,5156.0,116610],["2016-11-08",4946.41,5197.92,4946.41,5135.04,17040],["2016-11-09",5030.24,5135.04,4988.32,5114.08,80130],["2016-11-10",5239.84,5239.84,5030.24,5156.0,32320],["2016-11-11",5156.0,5281.75,5114.08,5197.92,27330],["2016-11-14",5156.0,5239.84,5114.08,5239.84,15380],["2016-11-15",5239.84,5239.84,5135.04,5218.88,7270],["2016-11-16",5176.96,5197.92,5135.04,5197.92,18700],["2016-11-17",5239.84,5239.84,5156.0,5197.92,21650],["2016-11-18",5197.92,5239.84,5156.0,5156.0,13960],["2016-11-21",5197.92,5197.92,5114.08,5156.0,11490],["2016-11-22",5156.0,5239.84,5156.0,5197.92,37560],["2016-11-23",5239.84,5239.84,5156.0,5197.92,12820],["2016-11-24",5156.0,5281.75,5156.0,5197.92,18300],["2016-11-25",5197.92,5365.59,5176.96,5365.59,23470],["2016-11-28",5281.75,5323.67,5239.84,5281.75,6860],["2016-11-29",5344.63,5344.63,5197.92,5281.75,5600],["2016-11-30",5281.75,5281.75,5197.92,5281.75,17620],["2016-12-01",5281.75,5281.75,5197.92,5239.84,10770],["2016-12-02",5239.84,5239.84,5156.0,5197.92,11600],["2016-12-05",5156.0,5365.59,5156.0,5281.75,31760],["2016-12-06",5365.59,5365.59,5156.0,5260.8,26590],["2016-12-07",5156.0,5365.59,5156.0,5260.8,66250],["2016-12-08",5302.71,5407.51,5156.0,5365.59,58770],["2016-12-09",5365.59,5407.51,5239.84,5323.67,79640],["2016-12-12",5407.51,5407.51,5281.75,5323.67,150],["2016-12-13",5197.92,5323.67,5156.0,5260.8,91060],["2016-12-14",5260.8,5323.67,5176.96,5176.96,8150],["2016-12-15",5260.8,5323.67,5176.96,5197.92,58410],["2016-12-16",5281.75,5281.75,5176.96,5260.8,39050],["2016-12-19",5260.8,5281.75,5176.96,5260.8,47160],["2016-12-20",5260.8,5260.8,5197.92,5218.88,35500],["2016-12-21",5218.88,5260.8,5197.92,5260.8,142280],["2016-12-22",5260.8,5281.75,5260.8,5260.8,53160],["2016-12-23",5260.8,5260.8,5239.84,5239.84,11390],["2016-12-26",5260.8,5302.71,5197.92,5281.75,46810],["2016-12-27",5302.71,5302.71,5197.92,5197.92,6070],["2016-12-28",5197.92,5239.84,5197.92,5239.84,36600],["2016-12-29",5281.75,5281.75,5197.92,5281.75,9130],["2016-12-30",5197.92,5407.51,5197.92,5407.51,43430],["2017-01-03",5407.51,5407.51,5197.92,5344.63,28000],["2017-01-04",5281.75,5407.51,5218.88,5323.67,240],["2017-01-05",5239.84,5365.59,5197.92,5281.75,29070],["2017-01-06",5239.84,5365.59,5239.84,5281.75,22540],["2017-01-09",5365.59,5365.59,5365.59,5365.59,10],["2017-01-10",5302.71,5449.43,5281.75,5449.43,57590],["2017-01-11",5302.71,5449.43,5302.71,5407.51,4330],["2017-01-12",5365.59,5407.51,5365.59,5407.51,17970],["2017-01-13",5449.43,5533.27,5365.59,5449.43,19230],["2017-01-16",5407.51,5407.51,5344.63,5365.59,7830],["2017-01-17",5323.67,5365.59,5239.84,5239.84,12220],["2017-01-18",5239.84,5365.59,5239.84,5365.59,10590],["2017-01-19",5365.59,5365.59,5365.59,5365.59,0],["2017-01-20",5260.8,5365.59,5197.92,5365.59,29160],["2017-01-23",5239.84,5365.59,5239.84,5365.59,24560],["2017-01-24",5260.8,5407.51,5260.8,5365.59,360],["2017-01-25",5365.59,5365.59,5323.67,5365.59,6100],["2017-02-02",5365.59,5407.51,5281.75,5365.59,7990],["2017-02-03",5344.63,5407.51,5344.63,5407.51,16190],["2017-02-06",5407.51,5407.51,5281.75,5281.75,10500],["2017-02-07",5197.92,5449.43,5197.92,5449.43,14790],["2017-02-08",5365.59,5449.43,5365.59,5407.51,14040],["2017-02-09",5365.59,5449.43,5281.75,5407.51,8330],["2017-02-10",5365.59,5449.43,5365.59,5449.43,12450],["2017-02-13",5323.67,5449.43,5323.67,5407.51,45770],["2017-02-14",5365.59,5449.43,5365.59,5386.55,11830],["2017-02-15",5449.43,5449.43,5386.55,5407.51,17200],["2017-02-16",5407.51,5617.1,5407.51,5617.1,64560],["2017-02-17",5617.1,5617.1,5407.51,5533.27,18380],["2017-02-20",5533.27,5910.53,5533.27,5868.62,169880],["2017-02-21",5952.45,6036.29,5826.7,6036.29,134350],["2017-02-22",5952.45,6036.29,5910.53,5910.53,75910],["2017-02-23",5784.78,5952.45,5784.78,5826.7,48870],["2017-02-24",5784.78,5868.62,5784.78,5826.7,17040],["2017-02-27",5826.7,5994.37,5784.78,5994.37,73640],["2017-02-28",6078.21,6203.97,5952.45,5994.37,173360],["2017-03-01",6036.29,6078.21,5784.78,5994.37,204460],["2017-03-02",5994.37,5994.37,5826.7,5847.66,79000],["2017-03-03",5847.66,5910.53,5805.74,5868.62,116550],["2017-03-06",5910.53,5910.53,5805.74,5826.7,111620],["2017-03-07",5805.74,5826.7,5721.9,5784.78,124590],["2017-03-08",5763.82,5826.7,5763.82,5784.78,55020],["2017-03-09",5784.78,5922.51,5738.87,5807.73,56000],["2017-03-10",5807.73,5807.73,5692.96,5692.96,50120],["2017-03-13",5692.96,5968.42,5692.96,5968.42,187340],["2017-03-14",5968.42,5968.42,5853.65,5922.51,35350],["2017-03-15",5876.6,5922.51,5853.65,5853.65,25280],["2017-03-16",5853.65,5853.65,5807.73,5807.73,38690],["2017-03-17",5830.69,5968.42,5807.73,5922.51,89960],["2017-03-20",5922.51,5922.51,5853.65,5853.65,22950],["2017-03-21",5876.6,5922.51,5876.6,5899.56,23870],["2017-03-22",5876.6,5876.6,5738.87,5738.87,71950],["2017-03-23",5784.78,5876.6,5738.87,5853.65,97910],["2017-03-24",5784.78,5876.6,5784.78,5876.6,54310],["2017-03-27",5876.6,5922.51,5853.65,5922.51,119820],["2017-03-28",5945.47,6060.24,5945.47,5968.42,216270],["2017-03-29",5968.42,5968.42,5922.51,5968.42,52540],["2017-03-30",5968.42,6014.33,5968.42,6014.33,102150],["2017-03-31",6037.29,6289.8,6037.29,6106.16,208220],["2017-04-03",6106.16,6106.16,5807.73,5830.69,176250],["2017-04-04",5876.6,5922.51,5830.69,5899.56,47910],["2017-04-05",5899.56,5968.42,5876.6,5968.42,71200],["2017-04-07",5922.51,6014.33,5922.51,5991.38,22710],["2017-04-10",5945.47,5991.38,5899.56,5968.42,44090],["2017-04-11",5991.38,6060.24,5945.47,6060.24,139460],["2017-04-12",6129.11,6152.07,5968.42,6037.29,44940],["2017-04-13",6060.24,6060.24,5922.51,6060.24,93400],["2017-04-14",5968.42,6037.29,5922.51,5968.42,91130],["2017-04-17",5968.42,6060.24,5784.78,5899.56,143790],["2017-04-18",5899.56,6289.8,5853.65,6289.8,478750],["2017-04-19",6427.53,6427.53,6289.8,6358.67,80150],["2017-04-20",6335.71,6335.71,6106.16,6266.84,54670],["2017-04-21",6197.98,6266.84,6060.24,6060.24,161640],["2017-04-24",6014.33,6106.16,5922.51,6106.16,114230],["2017-04-25",6014.33,6060.24,5968.42,6060.24,119840],["2017-04-26",5945.47,6152.07,5945.47,6152.07,61110],["2017-04-27",6106.16,6106.16,5738.87,6060.24,235370],["2017-04-28",5968.42,6106.16,5968.42,6106.16,90610],["2017-05-03",6152.07,6243.89,6106.16,6243.89,198550],["2017-05-04",6243.89,6243.89,6129.11,6197.98,178820],["2017-05-05",6289.8,6289.8,6106.16,6243.89,55790],["2017-05-08",6243.89,6243.89,6152.07,6197.98,96050],["2017-05-09",6197.98,6335.71,6197.98,6335.71,103370],["2017-05-10",6335.71,6519.35,6289.8,6519.35,223160],["2017-05-11",6473.44,6519.35,6404.58,6450.49,74820],["2017-05-12",6450.49,6519.35,6450.49,6473.44,57750],["2017-05-15",6473.44,6473.44,6335.71,6473.44,44240],["2017-05-16",6519.35,6657.09,6427.53,6427.53,119410],["2017-05-17",6542.31,6611.18,6427.53,6519.35,45790],["2017-05-18",6381.62,6496.4,6335.71,6473.44,39110],["2017-05-19",6473.44,6496.4,6427.53,6427.53,60210],["2017-05-22",6496.4,6496.4,6289.8,6381.62,57170],["2017-05-23",6289.8,6335.71,6243.89,6289.8,122220],["2017-05-24",6289.8,6381.62,6289.8,6289.8,50530],["2017-05-25",6427.53,6427.53,6243.89,6289.8,117740],["2017-05-26",6289.8,6335.71,6243.89,6335.71,105950],["2017-05-29",6335.71,6381.62,6266.84,6358.67,113330],["2017-05-30",6404.58,6404.58,6289.8,6289.8,52190],["2017-05-31",6289.8,6657.09,6289.8,6565.26,127840],["2017-06-01",6519.35,6519.35,6381.62,6427.53,15370],["2017-06-02",6427.53,6427.53,6335.71,6404.58,47260],["2017-06-05",6519.35,6519.35,6266.84,6381.62,10240],["2017-06-06",6289.8,6496.4,6289.8,6335.71,13200],["2017-06-07",6335.71,6404.58,6335.71,6335.71,20000],["2017-06-08",6335.71,6519.35,6289.8,6427.53,92050],["2017-06-09",6427.53,6427.53,6312.75,6358.67,9420],["2017-06-12",6358.67,6450.49,6358.67,6427.53,85250],["2017-06-13",6381.62,6404.58,6381.62,6381.62,4010],["2017-06-14",6381.62,6473.44,6335.71,6427.53,48030],["2017-06-15",6519.35,6657.09,6312.75,6358.67,21200],["2017-06-16",6496.4,6496.4,6335.71,6335.71,23060],["2017-06-19",6496.4,6496.4,6335.71,6404.58,26120],["2017-06-20",6381.62,6427.53,6358.67,6427.53,3590],["2017-06-21",6358.67,6358.67,6289.8,6335.71,29570],["2017-06-22",6312.75,6381.62,6312.75,6335.71,34440],["2017-06-23",6289.8,6381.62,6289.8,6381.62,27010],["2017-06-26",6381.62,6404.58,6358.67,6404.58,54960],["2017-06-27",6404.58,6404.58,6289.8,6358.67,37300],["2017-06-28",6404.58,6519.35,6381.62,6404.58,106800],["2017-06-29",6427.53,6427.53,6358.67,6358.67,8350],["2017-06-30",6427.53,6427.53,6312.75,6427.53,17400],["2017-07-03",6427.53,6427.53,6381.62,6381.62,19060],["2017-07-04",6335.71,6473.44,6335.71,6427.53,243500],["2017-07-05",6473.44,6473.44,6381.62,6427.53,57870],["2017-07-06",6519.35,6703.0,6427.53,6657.09,23620],["2017-07-07",6657.09,6657.09,6473.44,6565.26,11630],["2017-07-10",6496.4,6588.22,6496.4,6496.4,46750],["2017-07-11",6496.4,6657.09,6496.4,6565.26,18150],["2017-07-12",6565.26,6611.18,6542.31,6542.31,22680],["2017-07-13",6565.26,6565.26,6542.31,6565.26,27970],["2017-07-14",6565.26,6565.26,6519.35,6565.26,25720],["2017-07-17",6565.26,6565.26,6473.44,6565.26,3550],["2017-07-18",6565.26,6565.26,6450.49,6519.35,410],["2017-07-19",6427.53,6473.44,6381.62,6473.44,13630],["2017-07-20",6473.44,6473.44,6381.62,6427.53,14230],["2017-07-21",6611.18,6611.18,6358.67,6427.53,37300],["2017-07-24",6427.53,6611.18,6427.53,6611.18,54990],["2017-07-25",6427.53,6496.4,6427.53,6496.4,2440],["2017-07-26",6427.53,6496.4,6427.53,6496.4,16780],["2017-07-27",6611.18,6611.18,6450.49,6611.18,37950],["2017-07-28",6634.13,6748.91,6611.18,6748.91,58010],["2017-07-31",6748.91,6794.82,6657.09,6748.91,38670],["2017-08-01",6703.0,6794.82,6703.0,6703.0,54130],["2017-08-02",6771.86,7116.2,6657.09,6978.46,96940],["2017-08-03",6978.46,6978.46,6932.55,6978.46,11140],["2017-08-04",6978.46,7116.2,6978.46,7070.29,43000],["2017-08-07",6932.55,7070.29,6932.55,7024.37,9790],["2017-08-08",6886.64,7070.29,6886.64,7024.37,16060],["2017-08-09",7116.2,7116.2,6817.78,6978.46,7990],["2017-08-10",6978.46,6978.46,6748.91,6886.64,17540],["2017-08-11",7070.29,7070.29,6703.0,7001.42,28310],["2017-08-14",6794.82,6978.46,6794.82,6978.46,6760],["2017-08-15",6794.82,6978.46,6794.82,6978.46,9880],["2017-08-16",6932.55,6932.55,6794.82,6932.55,3360],["2017-08-17",6909.6,6978.46,6794.82,6978.46,1180],["2017-08-18",6817.78,6886.64,6657.09,6863.69,56160],["2017-08-21",6703.0,6771.86,6703.0,6748.91,30770],["2017-08-22",6748.91,6840.73,6634.13,6657.09,74470],["2017-08-23",6657.09,6817.78,6657.09,6657.09,5780],["2017-08-24",6840.73,6840.73,6657.09,6748.91,10160],["2017-08-25",6817.78,6886.64,6748.91,6794.82,47130],["2017-08-28",6886.64,6886.64,6657.09,6794.82,1910],["2017-08-29",6794.82,6794.82,6703.0,6794.82,104700],["2017-08-30",6886.64,6932.55,6886.64,6886.64,3010],["2017-08-31",6771.86,6771.86,6725.95,6748.91,13290],["2017-09-01",6794.82,6840.73,6794.82,6794.82,30490],["2017-09-05",6794.82,6794.82,6703.0,6794.82,18980],["2017-09-06",6657.09,6886.64,6657.09,6794.82,13050],["2017-09-07",6794.82,6794.82,6680.04,6725.95,49350],["2017-09-08",6794.82,6794.82,6748.91,6771.86,170],["2017-09-11",6611.18,6771.86,6611.18,6771.86,18850],["2017-09-12",6748.91,6748.91,6680.04,6725.95,11360],["2017-09-13",6657.09,6725.95,6657.09,6725.95,120],["2017-09-14",6725.95,6725.95,6657.09,6680.04,49980],["2017-09-15",6703.0,6748.91,6703.0,6748.91,11910],["2017-09-18",6748.91,6748.91,6748.91,6748.91,13540],["2017-09-19",6886.64,6886.64,6657.09,6748.91,10210],["2017-09-20",6840.73,6840.73,6657.09,6771.86,29710],["2017-09-21",6771.86,6771.86,6725.95,6748.91,14080],["2017-09-22",6863.69,6863.69,6703.0,6748.91,14620],["2017-09-25",6748.91,6748.91,6703.0,6703.0,12600],["2017-09-26",6703.0,6748.91,6703.0,6748.91,61740],["2017-09-27",6680.04,6794.82,6680.04,6748.91,4590],["2017-09-28",6748.91,6748.91,6703.0,6703.0,8050],["2017-09-29",6657.09,6748.91,6657.09,6680.04,23900],["2017-10-02",6680.04,6794.82,6680.04,6703.0,26890],["2017-10-03",6657.09,6748.91,6657.09,6703.0,36140],["2017-10-04",6657.09,6748.91,6634.13,6748.91,31480],["2017-10-05",6748.91,6794.82,6703.0,6794.82,9930],["2017-10-06",6657.09,6794.82,6657.09,6794.82,30380],["2017-10-09",6794.82,6794.82,6657.09,6748.91,7400],["2017-10-10",6748.91,6771.86,6748.91,6771.86,7830],["2017-10-11",6863.69,6863.69,6748.91,6748.91,12060],["2017-10-12",6771.86,6771.86,6725.95,6725.95,250],["2017-10-13",6657.09,6748.91,6657.09,6680.04,5390],["2017-10-16",6840.73,6840.73,6703.0,6840.73,34320],["2017-10-17",6703.0,6840.73,6703.0,6840.73,4420],["2017-10-18",6863.69,6863.69,6748.91,6840.73,6530],["2017-10-19",6840.73,6886.64,6794.82,6840.73,30090],["2017-10-20",6794.82,6886.64,6725.95,6840.73,20090],["2017-10-23",6840.73,6840.73,6794.82,6840.73,11020],["2017-10-24",6886.64,6886.64,6817.78,6817.78,2270],["2017-10-25",6817.78,6840.73,6748.91,6794.82,1610],["2017-10-26",6748.91,6886.64,6748.91,6886.64,23040],["2017-10-27",6794.82,6840.73,6794.82,6840.73,29670],["2017-10-30",6840.73,6840.73,6794.82,6840.73,2600],["2017-10-31",6794.82,6886.64,6794.82,6863.69,51280],["2017-11-01",6863.69,6863.69,6748.91,6840.73,11280],["2017-11-02",6840.73,6886.64,6771.86,6771.86,255880],["2017-11-03",6886.64,6886.64,6794.82,6886.64,38650],["2017-11-06",6886.64,6886.64,6794.82,6840.73,24360],["2017-11-07",6840.73,6863.69,6817.78,6863.69,7050],["2017-11-08",6886.64,6886.64,6794.82,6863.69,23360],["2017-11-09",6817.78,6886.64,6817.78,6817.78,19110],["2017-11-10",6840.73,6863.69,6817.78,6863.69,18520],["2017-11-13",6840.73,6886.64,6840.73,6863.69,41240],["2017-11-14",6863.69,6863.69,6817.78,6863.69,1820],["2017-11-15",6840.73,6886.64,6840.73,6840.73,13600],["2017-11-16",6840.73,6886.64,6817.78,6840.73,16920],["2017-11-17",6863.69,6863.69,6817.78,6840.73,26210],["2017-11-20",6840.73,6886.64,6840.73,6886.64,41760],["2017-11-21",6886.64,7345.75,6886.64,6886.64,367700],["2017-11-22",6886.64,6886.64,6840.73,6886.64,10230],["2017-11-23",6817.78,6932.55,6817.78,6863.69,20220],["2017-11-24",6840.73,6863.69,6817.78,6863.69,26860],["2017-11-27",6840.73,6978.46,6840.73,6863.69,4770],["2017-11-28",6840.73,6840.73,6840.73,6840.73,19810],["2017-11-29",6840.73,6863.69,6817.78,6840.73,6510],["2017-11-30",6840.73,7116.2,6840.73,7047.33,112990],["2017-12-01",7093.24,7345.75,6978.46,6978.46,226940],["2017-12-04",7208.02,7253.93,7116.2,7253.93,17990],["2017-12-05",7253.93,7299.84,7116.2,7253.93,32510],["2017-12-06",7253.93,7253.93,6978.46,7139.15,17730],["2017-12-07",7024.37,7024.37,6932.55,6932.55,26340],["2017-12-08",6932.55,6932.55,6840.73,6886.64,167260],["2017-12-11",6886.64,6886.64,6817.78,6840.73,48560],["2017-12-12",6748.91,6886.64,6748.91,6886.64,32850],["2017-12-13",6886.64,6886.64,6794.82,6886.64,5540],["2017-12-14",6886.64,6886.64,6817.78,6863.69,2910],["2017-12-15",6748.91,6932.55,6748.91,6886.64,173350],["2017-12-18",6886.64,6886.64,6840.73,6886.64,58420],["2017-12-19",6978.46,6978.46,6886.64,6932.55,82820],["2017-12-20",6840.73,7116.2,6840.73,7024.37,77310],["2017-12-21",6932.55,7001.42,6909.6,6978.46,7420],["2017-12-22",6932.55,6978.46,6886.64,6978.46,15720],["2017-12-25",6909.6,6932.55,6886.64,6886.64,32430],["2017-12-26",6886.64,6932.55,6886.64,6932.55,23380],["2017-12-27",6955.51,6978.46,6932.55,6978.46,18710],["2017-12-28",6978.46,7093.24,6932.55,7070.29,79320],["2017-12-29",7116.2,7208.02,7001.42,7208.02,41940],["2018-01-02",7208.02,7208.02,7024.37,7116.2,10440],["2018-01-03",7070.29,7162.11,7024.37,7116.2,96960],["2018-01-04",7116.2,7506.44,7116.2,7506.44,1625720],["2018-01-05",7621.22,7621.22,7483.48,7575.31,15010],["2018-01-08",7391.66,7713.04,7391.66,7713.04,1483332],["2018-01-09",7758.95,7988.5,7713.04,7804.86,68230],["2018-01-10",7988.5,7988.5,7713.04,7713.04,26110],["2018-01-11",7713.04,7896.68,7621.22,7827.82,31960],["2018-01-12",7850.77,8034.42,7850.77,7896.68,34700],["2018-01-15",7896.68,7896.68,7804.86,7896.68,36500],["2018-01-16",7988.5,7988.5,7667.13,7713.04,33400],["2018-01-17",7667.13,7758.95,7667.13,7735.99,31110],["2018-01-18",7713.04,7804.86,7391.66,7483.48,28730],["2018-01-19",7575.31,7804.86,7575.31,7758.95,43430],["2018-01-22",7896.68,7896.68,7621.22,7713.04,6730],["2018-01-25",7575.31,7896.68,7575.31,7896.68,68820],["2018-01-26",7988.5,8263.97,7896.68,8172.15,90740],["2018-01-29",7804.86,8218.06,7667.13,7988.5,8770],["2018-01-30",7988.5,8034.42,7804.86,8034.42,46960],["2018-01-31",8126.24,8172.15,7896.68,7896.68,38600],["2018-02-01",7942.59,8034.42,7713.04,7896.68,28350],["2018-02-02",7804.86,8034.42,7804.86,7896.68,13260],["2018-02-05",7804.86,8080.33,7713.04,7896.68,22060],["2018-02-06",7758.95,7758.95,7345.75,7437.57,94770],["2018-02-07",7437.57,7713.04,7437.57,7621.22,27710],["2018-02-08",7437.57,7621.22,7437.57,7437.57,2340],["2018-02-09",7437.57,7621.22,7345.75,7437.57,5750],["2018-02-12",7896.68,7896.68,7345.75,7713.04,30070],["2018-02-13",7804.86,7804.86,7575.31,7758.95,1490],["2018-02-21",7942.59,7942.59,7575.31,7804.86,30220],["2018-02-22",7804.86,7804.86,7345.75,7713.04,25970],["2018-02-23",7804.86,7804.86,7391.66,7758.95,4660],["2018-02-26",7758.95,7758.95,7345.75,7713.04,32130],["2018-02-27",7437.57,7804.86,7437.57,7713.04,35210],["2018-02-28",7896.68,7896.68,7437.57,7713.04,750],["2018-03-01",7713.04,7804.86,7483.48,7667.13,8460],["2018-03-02",7804.86,7804.86,7735.99,7735.99,5840],["2018-03-05",7735.99,7896.68,7735.99,7804.86,30180],["2018-03-06",7804.86,7850.77,7758.95,7850.77,67350],["2018-03-07",7896.68,7942.59,7804.86,7804.86,52190],["2018-03-08",7850.77,7850.77,7758.95,7758.95,6000],["2018-03-09",7804.86,7850.77,7804.86,7850.77,47770],["2018-03-12",8034.42,8034.42,7896.68,7988.5,3940],["2018-03-13",8080.33,8080.33,7827.82,7988.5,8220],["2018-03-14",7850.77,7896.68,7758.95,7850.77,4120],["2018-03-15",7850.77,8034.42,7804.86,7804.86,19170],["2018-03-16",7896.68,7942.59,7804.86,7804.86,10150],["2018-03-19",8034.42,8034.42,7804.86,7804.86,7060],["2018-03-20",8051.85,8051.85,7903.66,7953.05,56740],["2018-03-21",7953.05,8150.65,7953.05,8002.45,16250],["2018-03-22",8125.95,8125.95,7903.66,7953.05,51080],["2018-03-23",7903.66,7903.66,7804.86,7903.66,7450],["2018-03-26",8076.55,8076.55,7508.47,7854.26,43030],["2018-03-27",7854.26,7854.26,7607.27,7804.86,17640],["2018-03-28",7607.27,7804.86,7607.27,7706.06,370],["2018-03-29",7656.67,7829.56,7656.67,7755.46,960],["2018-03-30",7755.46,7829.56,7656.67,7829.56,1720],["2018-04-02",7508.47,8027.15,7459.08,7508.47,22800],["2018-04-03",7656.67,7804.86,7557.87,7681.37,19540],["2018-04-04",7829.56,7829.56,7557.87,7656.67,12860],["2018-04-05",7557.87,7557.87,7261.48,7533.17,57060],["2018-04-06",7557.87,7681.37,7409.68,7557.87,64910],["2018-04-09",7557.87,7557.87,7459.08,7508.47,670],["2018-04-10",7656.67,7656.67,7409.68,7459.08,11770],["2018-04-11",7409.68,7508.47,7409.68,7459.08,11120],["2018-04-12",7483.77,7483.77,7409.68,7409.68,9730],["2018-04-13",7459.08,7582.57,7459.08,7508.47,5410],["2018-04-16",7508.47,7508.47,7360.28,7409.68,2430],["2018-04-17",7582.57,7582.57,7335.58,7335.58,8200],["2018-04-18",7409.68,7409.68,7162.69,7162.69,33920],["2018-04-19",7360.28,7360.28,7063.89,7113.29,12120],["2018-04-20",7014.49,7335.58,7014.49,7162.69,770],["2018-04-23",7236.79,7236.79,6816.9,7162.69,43530],["2018-04-24",7137.99,7137.99,6816.9,7063.89,37910],["2018-04-26",7286.18,7286.18,6668.71,6866.3,65310],["2018-04-27",7039.19,7039.19,6816.9,6965.1,14730],["2018-05-02",7039.19,7039.19,6915.7,6965.1,59650],["2018-05-03",6965.1,7162.69,6915.7,7162.69,11620],["2018-05-04",7261.48,7261.48,7187.39,7187.39,1190],["2018-05-07",6915.7,7261.48,6915.7,6915.7,17940],["2018-05-08",7113.29,7113.29,6866.3,6965.1,11120],["2018-05-09",6965.1,7039.19,6866.3,7039.19,41800],["2018-05-10",7039.19,7063.89,7039.19,7063.89,30],["2018-05-11",6866.3,7063.89,6866.3,7063.89,420],["2018-05-14",6965.1,7039.19,6915.7,7039.19,580],["2018-05-15",7039.19,7039.19,6915.7,6965.1,7770],["2018-05-16",6866.3,7113.29,6866.3,6915.7,11020],["2018-05-17",7063.89,7063.89,6915.7,6965.1,8620],["2018-05-18",6965.1,7039.19,6965.1,6965.1,12480],["2018-05-21",7088.59,7088.59,6965.1,6965.1,1080],["2018-05-22",6965.1,6965.1,6816.9,6915.7,16380],["2018-05-23",6915.7,6915.7,6915.7,6915.7,22280],["2018-05-24",6816.9,6891.0,6816.9,6816.9,32600],["2018-05-25",6816.9,6816.9,6767.51,6816.9,4920],["2018-05-28",7212.09,7212.09,6619.31,6767.51,14600],["2018-05-29",6520.52,6816.9,6520.52,6816.9,230],["2018-05-30",6668.71,6891.0,6668.71,6816.9,6970],["2018-05-31",6792.2,6915.7,6718.11,6742.81,6170],["2018-06-01",6965.1,6965.1,6742.81,6767.51,6210],["2018-06-04",6816.9,7014.49,6767.51,6767.51,10730],["2018-06-05",6792.2,6989.8,6792.2,6965.1,5420],["2018-06-06",6965.1,6965.1,6767.51,6965.1,40],["2018-06-07",6792.2,7063.89,6792.2,6866.3,13220],["2018-06-08",6915.7,6965.1,6915.7,6940.4,4020],["2018-06-11",6915.7,6965.1,6915.7,6965.1,2710],["2018-06-12",6965.1,6989.8,6915.7,6915.7,3270],["2018-06-13",6965.1,6965.1,6915.7,6915.7,2890],["2018-06-14",6965.1,7088.59,6915.7,7088.59,21420],["2018-06-15",7113.29,7137.99,7088.59,7088.59,3370],["2018-06-18",7088.59,7088.59,7063.89,7088.59,4770],["2018-06-19",7162.69,7434.38,6891.0,6915.7,8280],["2018-06-20",7088.59,7088.59,6866.3,7039.19,1940],["2018-06-21",7014.49,7162.69,7014.49,7014.49,3830],["2018-06-22",7014.49,7014.49,7014.49,7014.49,0],["2018-06-25",7014.49,7039.19,6915.7,7039.19,12450],["2018-06-26",6940.4,7063.89,6915.7,7063.89,9910],["2018-06-27",6940.4,7063.89,6940.4,7063.89,6060],["2018-06-28",6965.1,7063.89,6965.1,7063.89,13340],["2018-06-29",7113.29,7409.68,7014.49,7409.68,28160],["2018-07-02",7113.29,7162.69,6965.1,7014.49,8510],["2018-07-03",7187.39,7187.39,7014.49,7014.49,160],["2018-07-04",6915.7,7409.68,6915.7,7113.29,3720],["2018-07-05",7187.39,7187.39,7187.39,7187.39,1010],["2018-07-06",6915.7,7137.99,6816.9,7113.29,15030],["2018-07-09",7063.89,7088.59,7063.89,7063.89,660],["2018-07-10",7063.89,7088.59,7063.89,7088.59,3480],["2018-07-11",6915.7,7063.89,6816.9,7063.89,8010],["2018-07-12",6569.91,7063.89,6569.91,7063.89,420],["2018-07-13",7063.89,7063.89,7063.89,7063.89,20010],["2018-07-16",7063.89,7063.89,7063.89,7063.89,0],["2018-07-17",6866.3,7088.59,6866.3,7039.19,940],["2018-07-18",7039.19,7039.19,6915.7,6989.8,1630],["2018-07-19",7014.49,7014.49,6816.9,6965.1,25480],["2018-07-20",6965.1,6965.1,6915.7,6915.7,12340],["2018-07-23",6915.7,7088.59,6891.0,7088.59,10470],["2018-07-24",6891.0,6891.0,6891.0,6891.0,580],["2018-07-25",7039.19,7039.19,7039.19,7039.19,10],["2018-07-26",6866.3,6989.8,6866.3,6989.8,2080],["2018-07-27",6965.1,7014.49,6891.0,6915.7,27140],["2018-07-30",6915.7,7039.19,6891.0,6891.0,4540],["2018-07-31",7088.59,7088.59,6915.7,7014.49,2020],["2018-08-01",7014.49,7113.29,7014.49,7014.49,232400],["2018-08-02",7014.49,7014.49,6965.1,6965.1,32210],["2018-08-03",7113.29,7113.29,6965.1,7014.49,50],["2018-08-06",7113.29,7409.68,6989.8,7014.49,52550],["2018-08-07",7212.09,7212.09,6965.1,7063.89,2670],["2018-08-08",7113.29,7113.29,6915.7,7014.49,1300],["2018-08-09",6915.7,7113.29,6767.51,7014.49,453850],["2018-08-10",7162.69,7409.68,7113.29,7113.29,550],["2018-08-13",7113.29,7113.29,6915.7,6965.1,3850],["2018-08-14",6915.7,7063.89,6866.3,7063.89,4360],["2018-08-15",7063.89,7063.89,6965.1,7063.89,5260],["2018-08-16",7137.99,7162.69,7137.99,7162.69,90],["2018-08-17",6915.7,7039.19,6915.7,7039.19,30220],["2018-08-20",6989.8,7063.89,6915.7,7063.89,60],["2018-08-21",6965.1,6965.1,6915.7,6915.7,4150],["2018-08-22",6915.7,7063.89,6915.7,6965.1,41130],["2018-08-23",6965.1,6965.1,6965.1,6965.1,5000],["2018-08-24",7162.69,7162.69,6915.7,7063.89,1220],["2018-08-27",7063.89,7063.89,6915.7,6965.1,40370],["2018-08-28",6965.1,7014.49,6965.1,6965.1,30990],["2018-08-29",7063.89,7063.89,6915.7,7063.89,2490],["2018-08-30",7113.29,7113.29,6965.1,6965.1,2530],["2018-08-31",6965.1,7014.49,6915.7,7014.49,15360],["2018-09-04",7014.49,7014.49,6965.1,6989.8,13800],["2018-09-05",6965.1,7063.89,6915.7,7063.89,9790],["2018-09-06",7162.69,7162.69,6915.7,6915.7,6780],["2018-09-07",7063.89,7063.89,6915.7,6965.1,6450],["2018-09-10",7014.49,7014.49,7014.49,7014.49,540],["2018-09-11",6940.4,7063.89,6816.9,6915.7,3940],["2018-09-12",6891.0,7014.49,6891.0,6965.1,8590],["2018-09-13",7014.49,7014.49,6965.1,6989.8,24560],["2018-09-14",7113.29,7113.29,6965.1,7014.49,23310],["2018-09-17",6915.7,7063.89,6668.71,7014.49,4940],["2018-09-18",6891.0,6989.8,6891.0,6989.8,2530],["2018-09-19",7063.89,7063.89,6965.1,7014.49,121420],["2018-09-20",6989.8,7088.59,6989.8,6989.8,210370],["2018-09-21",6965.1,7014.49,6965.1,7014.49,50590],["2018-09-24",6915.7,7113.29,6915.7,7014.49,51690],["2018-09-25",7113.29,7113.29,7014.49,7014.49,477520],["2018-09-26",7113.29,7483.77,7088.59,7459.08,67310],["2018-09-27",7607.27,7607.27,7310.88,7409.68,40460],["2018-09-28",7409.68,7409.68,7187.39,7286.18,37750],["2018-10-01",7286.18,7459.08,7236.79,7459.08,109030],["2018-10-02",7409.68,7409.68,7236.79,7335.58,29510],["2018-10-03",7236.79,7310.88,7187.39,7310.88,29920],["2018-10-04",7360.28,7459.08,7310.88,7434.38,41470],["2018-10-05",7434.38,7434.38,7212.09,7409.68,29960],["2018-10-08",7409.68,7409.68,7310.88,7409.68,13520],["2018-10-09",7310.88,7409.68,7063.89,7335.58,11050],["2018-10-10",7187.39,7310.88,7162.69,7162.69,2010],["2018-10-11",7088.59,7261.48,6965.1,7162.69,15450],["2018-10-12",7187.39,7212.09,7162.69,7162.69,46160],["2018-10-15",7261.48,7310.88,7212.09,7212.09,40420],["2018-10-16",7236.79,7236.79,6965.1,7212.09,7110],["2018-10-17",7162.69,7212.09,7162.69,7212.09,1740],["2018-10-18",7162.69,7236.79,7063.89,7236.79,1750],["2018-10-19",7014.49,7162.69,7014.49,7162.69,1170],["2018-10-22",7162.69,7162.69,7063.89,7113.29,4720],["2018-10-23",7212.09,7582.57,6989.8,7014.49,8030],["2018-10-24",6965.1,7310.88,6891.0,7162.69,1410],["2018-10-25",6915.7,6915.7,6816.9,6915.7,41780],["2018-10-26",7137.99,7137.99,6816.9,6915.7,107500],["2018-10-29",6866.3,7039.19,6866.3,6915.7,38850],["2018-10-30",6866.3,7088.59,6866.3,6866.3,54120],["2018-10-31",7088.59,7088.59,6866.3,6915.7,43010],["2018-11-01",7088.59,7088.59,6965.1,6965.1,110],["2018-11-02",7088.59,7088.59,6891.0,7014.49,1740],["2018-11-05",7113.29,7113.29,6915.7,7014.49,3570],["2018-11-06",7113.29,7113.29,7014.49,7014.49,100],["2018-11-07",7014.49,7014.49,6915.7,7014.49,5350],["2018-11-08",7113.29,7113.29,7113.29,7113.29,10],["2018-11-09",6866.3,7088.59,6866.3,7088.59,30],["2018-11-12",7063.89,7063.89,6891.0,7014.49,10410],["2018-11-13",7063.89,7113.29,6866.3,7113.29,2910],["2018-11-14",6866.3,7088.59,6816.9,6915.7,11210],["2018-11-15",6767.51,7088.59,6767.51,6915.7,5580],["2018-11-16",7039.19,7039.19,6816.9,6915.7,8400],["2018-11-19",6866.3,6915.7,6866.3,6915.7,15470],["2018-11-20",6915.7,6989.8,6866.3,6866.3,1730],["2018-11-21",6841.6,6915.7,6841.6,6915.7,2050],["2018-11-22",6891.0,6915.7,6816.9,6915.7,4540],["2018-11-23",6866.3,6915.7,6841.6,6915.7,57100],["2018-11-26",7063.89,7063.89,7039.19,7039.19,110],["2018-11-27",6915.7,7088.59,6915.7,6915.7,12200],["2018-11-28",7063.89,7063.89,6915.7,6915.7,1620],["2018-11-29",7088.59,7088.59,6866.3,6866.3,4520],["2018-11-30",7063.89,7063.89,6866.3,7039.19,1240],["2018-12-03",6866.3,6965.1,6866.3,6965.1,3770],["2018-12-04",6940.4,6940.4,6915.7,6915.7,5690],["2018-12-05",7014.49,7014.49,6965.1,6965.1,8760],["2018-12-06",6989.8,7088.59,6866.3,6915.7,4390],["2018-12-07",6915.7,7014.49,6915.7,6989.8,1660],["2018-12-10",6940.4,7063.89,6940.4,7063.89,4660],["2018-12-11",6965.1,7113.29,6965.1,7063.89,1970],["2018-12-12",7014.49,7113.29,7014.49,7063.89,3590],["2018-12-13",7014.49,7063.89,7014.49,7063.89,3170],["2018-12-14",7236.79,7236.79,7063.89,7063.89,47380],["2018-12-17",7162.69,7162.69,7063.89,7063.89,3100],["2018-12-18",7137.99,7137.99,7063.89,7137.99,380],["2018-12-19",6915.7,7113.29,6915.7,7113.29,1460],["2018-12-20",6915.7,7113.29,6915.7,7063.89,12940],["2018-12-21",7063.89,7063.89,6965.1,7063.89,4490],["2018-12-24",6940.4,7162.69,6915.7,7162.69,3240],["2018-12-25",6915.7,7014.49,6866.3,7014.49,13190],["2018-12-26",7014.49,7014.49,6891.0,7014.49,5250],["2018-12-27",6915.7,7063.89,6915.7,7063.89,3490],["2018-12-28",7137.99,7310.88,7014.49,7162.69,23540],["2019-01-02",6940.4,7137.99,6940.4,7137.99,5010],["2019-01-03",7014.49,7162.69,6965.1,7162.69,3040],["2019-01-04",6915.7,7088.59,6915.7,7088.59,9040],["2019-01-07",7409.68,7557.87,7014.49,7310.88,52260],["2019-01-08",7310.88,7384.98,7162.69,7286.18,77650],["2019-01-09",7360.28,7360.28,7360.28,7360.28,20500],["2019-01-10",7360.28,7409.68,7187.39,7187.39,21460],["2019-01-11",7310.88,7360.28,7310.88,7360.28,20860],["2019-01-14",7162.69,7360.28,7162.69,7310.88,1570],["2019-01-15",7162.69,7212.09,7113.29,7212.09,6340],["2019-01-16",7335.58,7335.58,7335.58,7335.58,170],["2019-01-17",7335.58,7335.58,7162.69,7310.88,20390],["2019-01-18",7310.88,7310.88,7310.88,7310.88,10],["2019-01-21",7360.28,7409.68,7212.09,7212.09,34620],["2019-01-22",7409.68,7409.68,7162.69,7335.58,1620],["2019-01-23",7310.88,7384.98,7236.79,7384.98,7640],["2019-01-24",7162.69,7409.68,7162.69,7409.68,1000],["2019-01-25",7162.69,7384.98,7162.69,7384.98,6150],["2019-01-28",7384.98,7384.98,7384.98,7384.98,0],["2019-01-29",7384.98,7384.98,7384.98,7384.98,0],["2019-01-30",7162.69,7360.28,7162.69,7360.28,30],["2019-01-31",7212.09,7360.28,7162.69,7360.28,410],["2019-02-01",6940.4,7508.47,6940.4,7360.28,4860],["2019-02-11",7360.28,7360.28,7310.88,7360.28,7400],["2019-02-12",7236.79,7360.28,7236.79,7360.28,240],["2019-02-13",7335.58,7360.28,7286.18,7360.28,15990],["2019-02-14",7409.68,7409.68,7310.88,7360.28,14930],["2019-02-15",7360.28,7360.28,7286.18,7360.28,26580],["2019-02-18",7360.28,7409.68,7360.28,7360.28,6310],["2019-02-19",7409.68,7409.68,7286.18,7360.28,19610],["2019-02-20",7409.68,7508.47,7261.48,7360.28,28070],["2019-02-21",7409.68,7409.68,7261.48,7310.88,1270],["2019-02-22",7286.18,7310.88,7261.48,7310.88,8500],["2019-02-25",7310.88,7360.28,7261.48,7360.28,12030],["2019-02-26",7360.28,7360.28,7360.28,7360.28,80],["2019-02-27",7212.09,7360.28,7212.09,7360.28,3490],["2019-02-28",7360.28,7360.28,7360.28,7360.28,0],["2019-03-01",7360.28,7360.28,7310.88,7310.88,50],["2019-03-04",7360.28,7360.28,7310.88,7360.28,19060],["2019-03-05",7360.28,7360.28,7335.58,7360.28,23070],["2019-03-06",7360.28,7360.28,7360.28,7360.28,230],["2019-03-07",7459.08,7459.08,7310.88,7310.88,3080],["2019-03-08",7409.68,7508.47,7409.68,7459.08,6510],["2019-03-11",7459.08,7459.08,7310.88,7409.68,30890],["2019-03-12",7508.47,7508.47,7335.58,7384.98,19730],["2019-03-13",7384.98,7459.08,7360.28,7360.28,7670],["2019-03-14",7459.08,7459.08,7335.58,7360.28,174470],["2019-03-15",7459.08,7459.08,7360.28,7384.98,147830],["2019-03-18",7409.68,7508.47,7384.98,7508.47,81550],["2019-03-19",7335.58,7557.87,7335.58,7508.47,10490],["2019-03-20",7310.88,7508.47,7310.88,7409.68,960],["2019-03-21",7508.47,7804.86,7459.08,7557.87,53900],["2019-03-22",7681.37,7730.76,7681.37,7730.76,14620],["2019-03-25",7706.06,7706.06,7384.98,7656.67,4120],["2019-03-26",7631.97,7656.67,7459.08,7656.67,7160],["2019-03-27",7557.87,7804.86,7557.87,7755.46,21550],["2019-03-28",7878.96,7878.96,7656.67,7656.67,770],["2019-03-29",7755.46,7804.86,7656.67,7755.46,1850],["2019-04-01",7730.76,7854.26,7730.76,7804.86,18040],["2019-04-02",7903.66,7903.66,7656.67,7804.86,790],["2019-04-03",7557.87,7804.86,7557.87,7755.46,5260],["2019-04-04",7755.46,7804.86,7557.87,7706.06,138440],["2019-04-05",7607.27,7607.27,7582.57,7582.57,68060],["2019-04-08",7582.57,7582.57,7557.87,7557.87,62420],["2019-04-09",7533.17,7557.87,7508.47,7508.47,56410],["2019-04-10",7533.17,7706.06,7508.47,7533.17,43630],["2019-04-11",7533.17,7533.17,7459.08,7483.77,52680],["2019-04-12",7459.08,7533.17,7459.08,7508.47,21030],["2019-04-16",7508.47,7508.47,7360.28,7384.98,70730],["2019-04-17",7360.28,7706.06,7310.88,7360.28,163960],["2019-04-18",7360.28,7607.27,7310.88,7360.28,121820],["2019-04-19",7607.27,7854.26,7409.68,7854.26,44260],["2019-04-22",7854.26,7854.26,7557.87,7755.46,49840],["2019-04-23",7557.87,7706.06,7557.87,7656.67,8780],["2019-04-24",7656.67,7656.67,7607.27,7607.27,25430],["2019-04-25",7607.27,7607.27,7557.87,7607.27,3040],["2019-04-26",7681.37,7681.37,7088.59,7607.27,31210],["2019-05-02",7582.57,7854.26,7409.68,7557.87,42610],["2019-05-03",7854.26,7878.96,7607.27,7854.26,25230],["2019-05-06",7656.67,7829.56,7656.67,7706.06,61960],["2019-05-07",7706.06,7854.26,7607.27,7656.67,65090],["2019-05-08",7656.67,7780.16,7656.67,7706.06,38450],["2019-05-09",7804.86,7804.86,7656.67,7656.67,24660],["2019-05-10",7706.06,7829.56,7508.47,7656.67,93200],["2019-05-13",7656.67,7656.67,7607.27,7656.67,73880],["2019-05-14",7656.67,7854.26,7631.97,7854.26,53560],["2019-05-15",7903.66,8125.95,7854.26,8125.95,56510],["2019-05-16",8249.44,8249.44,7977.75,8051.85,55040],["2019-05-17",8125.95,8125.95,7903.66,7928.35,81810],["2019-05-20",7903.66,8101.25,7903.66,8027.15,54000],["2019-05-21",8101.25,8372.94,8051.85,8274.14,101130],["2019-05-22",8348.24,8397.63,8150.65,8323.54,156920],["2019-05-23",8323.54,8323.54,8150.65,8298.84,41730],["2019-05-24",8298.84,8354.91,8186.69,8242.77,27620],["2019-05-27",8186.69,8186.69,8046.51,8046.51,56070],["2019-05-28",8046.51,8046.51,7850.25,7990.44,48520],["2019-05-29",7990.44,8102.58,7990.44,8018.47,17290],["2019-05-30",8018.47,8018.47,7794.18,7878.29,13610],["2019-05-31",7878.29,7990.44,7738.11,7850.25,43390],["2019-06-03",7850.25,7850.25,7682.03,7682.03,43430],["2019-06-04",7682.03,7962.4,7569.89,7569.89,45520],["2019-06-05",7822.22,7822.22,7682.03,7794.18,2470],["2019-06-06",7794.18,7794.18,7625.96,7625.96,10840],["2019-06-07",7597.92,7906.33,7597.92,7738.11,5190],["2019-06-10",7850.25,7906.33,7794.18,7850.25,35520],["2019-06-11",7850.25,7962.4,7850.25,7934.36,27570],["2019-06-12",7934.36,7962.4,7794.18,7822.22,17690],["2019-06-13",7822.22,7850.25,7822.22,7850.25,5940],["2019-06-14",7850.25,7962.4,7850.25,7850.25,12350],["2019-06-17",7850.25,7906.33,7794.18,7850.25,8540],["2019-06-18",7850.25,7906.33,7738.11,7906.33,18640],["2019-06-19",7850.25,7850.25,7850.25,7850.25,3320],["2019-06-20",7850.25,7850.25,7794.18,7850.25,5890],["2019-06-21",7850.25,7850.25,7794.18,7850.25,5350],["2019-06-24",7850.25,7850.25,7738.11,7794.18,7120],["2019-06-25",7906.33,7906.33,7794.18,7850.25,3840],["2019-06-26",7850.25,7906.33,7794.18,7850.25,11260],["2019-06-27",7850.25,7962.4,7850.25,7962.4,4730],["2019-06-28",7906.33,8467.06,7906.33,8354.91,11360],["2019-07-01",8354.91,8354.91,8074.55,8186.69,13270],["2019-07-02",8130.62,8382.95,8018.47,8298.84,12770],["2019-07-03",8298.84,8298.84,8298.84,8298.84,400],["2019-07-04",8270.8,8270.8,8130.62,8270.8,8460],["2019-07-05",8102.58,8270.8,8102.58,8242.77,5980],["2019-07-08",8354.91,8354.91,7906.33,8242.77,3990],["2019-07-09",8298.84,8298.84,8242.77,8298.84,18060],["2019-07-10",8242.77,8270.8,8242.77,8242.77,4160],["2019-07-11",8186.69,8298.84,8046.51,8298.84,300],["2019-07-12",8242.77,8242.77,8046.51,8046.51,2830],["2019-07-15",8242.77,8242.77,8046.51,8130.62,1650],["2019-07-16",8046.51,8298.84,8046.51,8130.62,8210],["2019-07-17",8298.84,8298.84,8130.62,8186.69,5320],["2019-07-18",8130.62,8214.73,8074.55,8214.73,19960],["2019-07-19",8242.77,8270.8,8130.62,8214.73,4690],["2019-07-22",8242.77,8242.77,7878.29,8130.62,17720],["2019-07-23",8298.84,8298.84,8130.62,8186.69,19020],["2019-07-24",8186.69,8186.69,8074.55,8130.62,9520],["2019-07-25",8130.62,8158.66,8130.62,8130.62,2250],["2019-07-26",8018.47,8158.66,7962.4,8130.62,11480],["2019-07-29",8298.84,8298.84,8130.62,8242.77,6250],["2019-07-30",8214.73,8214.73,8074.55,8214.73,66860],["2019-07-31",8186.69,8186.69,8130.62,8186.69,187540],["2019-08-01",8074.55,8130.62,8046.51,8130.62,8330],["2019-08-02",8102.58,8186.69,8102.58,8186.69,17580],["2019-08-05",8242.77,8242.77,8046.51,8186.69,9540],["2019-08-06",8046.51,8158.66,8046.51,8158.66,10470],["2019-08-07",8242.77,8242.77,8158.66,8186.69,8500],["2019-08-08",8186.69,8186.69,8186.69,8186.69,26050],["2019-08-09",8214.73,8214.73,8046.51,8186.69,4730],["2019-08-12",8186.69,8186.69,8018.47,8130.62,35410],["2019-08-13",8046.51,8130.62,8046.51,8102.58,14310],["2019-08-14",8102.58,8186.69,8018.47,8102.58,10160],["2019-08-15",8102.58,8158.66,8074.55,8158.66,10700],["2019-08-16",8018.47,8158.66,8018.47,8158.66,15540],["2019-08-19",8130.62,8158.66,8130.62,8158.66,2050],["2019-08-20",8242.77,8242.77,7990.44,7990.44,9230],["2019-08-21",8214.73,8214.73,7990.44,8102.58,6430],["2019-08-22",8018.47,8102.58,8018.47,8102.58,14030],["2019-08-23",8102.58,8130.62,8102.58,8130.62,1800],["2019-08-26",7990.44,8130.62,7990.44,8130.62,9030],["2019-08-27",8130.62,8130.62,7962.4,8130.62,810],["2019-08-28",8242.77,8242.77,8018.47,8018.47,13370],["2019-08-29",8018.47,8018.47,7962.4,7962.4,810],["2019-08-30",8130.62,8186.69,7962.4,8130.62,6840],["2019-09-03",8130.62,8130.62,7962.4,7962.4,770],["2019-09-04",7962.4,8130.62,7962.4,8018.47,3410],["2019-09-05",7962.4,8186.69,7962.4,7962.4,6390],["2019-09-06",7962.4,7962.4,7850.25,7962.4,18550],["2019-09-09",8130.62,8130.62,7850.25,7850.25,3330],["2019-09-10",7850.25,8102.58,7850.25,8074.55,770],["2019-09-11",7850.25,8046.51,7850.25,8046.51,420],["2019-09-12",7878.29,7906.33,7738.11,7850.25,39160],["2019-09-13",7906.33,7962.4,7850.25,7906.33,18210],["2019-09-16",8046.51,8046.51,7850.25,7962.4,60210],["2019-09-17",8018.47,8018.47,7906.33,7990.44,1330],["2019-09-18",8018.47,8018.47,7878.29,7962.4,121770],["2019-09-19",7962.4,7962.4,7850.25,7962.4,9640],["2019-09-20",8102.58,8102.58,7794.18,7962.4,2750],["2019-09-23",8046.51,8046.51,7850.25,7962.4,5810],["2019-09-24",7906.33,8018.47,7906.33,7962.4,36060],["2019-09-25",7962.4,7962.4,7962.4,7962.4,20],["2019-09-26",8046.51,8046.51,7850.25,7850.25,2050],["2019-09-27",8046.51,8046.51,7990.44,8018.47,3510],["2019-09-30",7962.4,8046.51,7962.4,8046.51,3890],["2019-10-01",8074.55,8074.55,7850.25,7990.44,8510],["2019-10-02",7906.33,7962.4,7878.29,7962.4,2590],["2019-10-03",7878.29,7990.44,7850.25,7990.44,10030],["2019-10-04",8130.62,8410.99,7850.25,7990.44,7010],["2019-10-07",7990.44,7990.44,7962.4,7962.4,210],["2019-10-08",7962.4,7962.4,7962.4,7962.4,30],["2019-10-09",7934.36,7934.36,7850.25,7850.25,4940],["2019-10-10",7934.36,7990.44,7850.25,7962.4,6680],["2019-10-11",7906.33,7906.33,7906.33,7906.33,1270],["2019-10-14",7962.4,7962.4,7878.29,7878.29,3840],["2019-10-15",7878.29,7934.36,7738.11,7850.25,13730],["2019-10-16",7850.25,7850.25,7794.18,7850.25,7260],["2019-10-17",7850.25,7878.29,7794.18,7850.25,5090],["2019-10-18",7794.18,7850.25,7710.07,7850.25,9350],["2019-10-21",7850.25,7850.25,7710.07,7766.14,35350],["2019-10-22",7794.18,7878.29,7738.11,7878.29,29640],["2019-10-23",7850.25,7878.29,7738.11,7878.29,79180],["2019-10-24",7878.29,7878.29,7710.07,7850.25,9060],["2019-10-25",7850.25,7850.25,7710.07,7738.11,75410],["2019-10-28",7569.89,7878.29,7569.89,7738.11,27380],["2019-10-29",7850.25,7850.25,7569.89,7738.11,39280],["2019-10-30",7738.11,7794.18,7738.11,7794.18,10570],["2019-10-31",7738.11,7822.22,7738.11,7822.22,26720],["2019-11-01",7738.11,7738.11,7738.11,7738.11,2700],["2019-11-04",7850.25,7850.25,7682.03,7794.18,7360],["2019-11-05",7738.11,7794.18,7682.03,7794.18,8500],["2019-11-06",7822.22,7822.22,7738.11,7766.14,2970],["2019-11-07",7794.18,7822.22,7682.03,7794.18,3170],["2019-11-08",7682.03,7822.22,7682.03,7794.18,530],["2019-11-11",7682.03,7794.18,7682.03,7738.11,6310],["2019-11-12",7738.11,7738.11,7654.0,7738.11,1040],["2019-11-13",7682.03,7738.11,7682.03,7738.11,1770],["2019-11-14",7738.11,7766.14,7710.07,7738.11,28190],["2019-11-15",7738.11,7738.11,7682.03,7710.07,13510],["2019-11-18",7794.18,7794.18,7738.11,7766.14,26200],["2019-11-19",7738.11,7738.11,7710.07,7738.11,14180],["2019-11-20",7738.11,7738.11,7682.03,7682.03,4340],["2019-11-21",7682.03,7766.14,7654.0,7738.11,3290],["2019-11-22",7738.11,7794.18,7682.03,7766.14,5210],["2019-11-25",7766.14,7766.14,7766.14,7766.14,10],["2019-11-26",7766.14,7766.14,7766.14,7766.14,800],["2019-11-27",7654.0,7738.11,7654.0,7738.11,40],["2019-11-28",7710.07,7738.11,7625.96,7738.11,12320],["2019-11-29",8018.47,8018.47,7738.11,7738.11,2760],["2019-12-02",7682.03,7794.18,7625.96,7738.11,13670],["2019-12-03",7682.03,7738.11,7569.89,7738.11,29250],["2019-12-04",7654.0,7738.11,7625.96,7738.11,22100],["2019-12-05",7794.18,7794.18,7654.0,7654.0,9600],["2019-12-06",7654.0,7738.11,7625.96,7738.11,23110],["2019-12-09",7738.11,7794.18,7738.11,7738.11,21220],["2019-12-10",7710.07,7766.14,7710.07,7766.14,45810],["2019-12-11",7766.14,7766.14,7738.11,7738.11,22020],["2019-12-12",7710.07,7794.18,7710.07,7794.18,26670],["2019-12-13",7822.22,7850.25,7738.11,7850.25,71090],["2019-12-16",7906.33,7906.33,7850.25,7906.33,510],["2019-12-17",7906.33,8130.62,7906.33,7962.4,50940],["2019-12-18",7850.25,7906.33,7850.25,7906.33,5490],["2019-12-19",7850.25,8074.55,7850.25,7990.44,2030],["2019-12-20",7962.4,7962.4,7934.36,7962.4,5760],["2019-12-23",7934.36,7962.4,7878.29,7962.4,11520],["2019-12-24",7990.44,8130.62,7850.25,7962.4,13050],["2019-12-25",7906.33,7962.4,7850.25,7962.4,7830],["2019-12-26",7906.33,7962.4,7906.33,7906.33,15070],["2019-12-27",7906.33,7906.33,7906.33,7906.33,15000],["2019-12-30",7850.25,7962.4,7850.25,7962.4,19110],["2019-12-31",7906.33,8354.91,7906.33,8354.91,54110],["2020-01-02",8354.91,8354.91,7962.4,8074.55,24660],["2020-01-03",8018.47,8242.77,8018.47,8242.77,1650],["2020-01-06",8242.77,8298.84,7906.33,8242.77,14580],["2020-01-07",8214.73,8214.73,7962.4,8130.62,380],["2020-01-08",7906.33,7934.36,7738.11,7850.25,44720],["2020-01-09",8102.58,8102.58,8102.58,8102.58,10],["2020-01-10",8074.55,8074.55,7962.4,8018.47,8950],["2020-01-13",7738.11,8102.58,7738.11,8018.47,12550],["2020-01-14",8018.47,8018.47,7850.25,7850.25,550],["2020-01-15",8186.69,8186.69,7878.29,7878.29,8120],["2020-01-16",7878.29,8158.66,7878.29,8158.66,2060],["2020-01-17",8018.47,8130.62,8018.47,8130.62,4030],["2020-01-20",7906.33,8298.84,7906.33,8130.62,5260],["2020-01-21",8074.55,8130.62,8074.55,8130.62,620],["2020-01-22",8214.73,8214.73,8074.55,8130.62,1420],["2020-01-30",7878.29,8130.62,7850.25,8102.58,82770],["2020-01-31",8130.62,8467.06,8102.58,8410.99,32710],["2020-02-03",8102.58,8242.77,8018.47,8242.77,10240],["2020-02-04",8298.84,8298.84,8130.62,8242.77,48140],["2020-02-05",8130.62,8242.77,7934.36,8186.69,98970],["2020-02-06",8186.69,8186.69,8130.62,8186.69,69240],["2020-02-07",8186.69,8242.77,8186.69,8242.77,15480],["2020-02-10",8018.47,8242.77,8018.47,8074.55,49550],["2020-02-11",8186.69,8186.69,8074.55,8186.69,450],["2020-02-12",8186.69,8186.69,8130.62,8130.62,17110],["2020-02-13",8130.62,8186.69,8102.58,8130.62,45150],["2020-02-14",8242.77,8242.77,8102.58,8130.62,18300],["2020-02-17",8242.77,8242.77,8074.55,8186.69,24690],["2020-02-18",8186.69,8186.69,8074.55,8130.62,11140],["2020-02-19",8130.62,8130.62,8074.55,8130.62,430],["2020-02-20",8130.62,8130.62,8102.58,8130.62,96310],["2020-02-21",8130.62,8130.62,8102.58,8130.62,70690],["2020-02-24",8130.62,8130.62,8018.47,8018.47,4780],["2020-02-25",7850.25,8074.55,7850.25,8074.55,4340],["2020-02-26",8074.55,8074.55,7962.4,8074.55,510],["2020-02-27",8074.55,8074.55,8074.55,8074.55,110],["2020-02-28",8074.55,8074.55,7850.25,8074.55,24550],["2020-03-02",7850.25,7962.4,7850.25,7850.25,19600],["2020-03-03",7850.25,8074.55,7850.25,7850.25,24240],["2020-03-04",8018.47,8018.47,7850.25,7850.25,17930],["2020-03-05",7962.4,7962.4,7850.25,7850.25,10110],["2020-03-06",8018.47,8018.47,7850.25,7962.4,7510],["2020-03-09",7962.4,7962.4,7710.07,7822.22,25920],["2020-03-10",7710.07,7850.25,7710.07,7850.25,4340],["2020-03-11",7850.25,7850.25,7738.11,7794.18,9320],["2020-03-12",7317.56,7345.59,7261.48,7261.48,178250],["2020-03-13",7065.23,7738.11,6840.93,7289.52,6480],["2020-03-16",7289.52,7401.67,7289.52,7289.52,31510],["2020-03-17",6784.86,7345.59,6784.86,7093.26,19740],["2020-03-18",6840.93,7317.56,6840.93,7317.56,57270],["2020-03-19",7317.56,7317.56,6981.12,7009.15,41770],["2020-03-20",7009.15,7233.45,6897.01,6953.08,35790],["2020-03-23",6953.08,6953.08,6476.46,6700.75,51340],["2020-03-24",6700.75,6700.75,6476.46,6672.72,34760],["2020-03-25",6672.72,6897.01,6672.72,6728.79,14720],["2020-03-26",6925.04,6953.08,6700.75,6728.79,1750],["2020-03-27",6840.93,6840.93,6728.79,6728.79,21450],["2020-03-30",6728.79,6728.79,6504.5,6728.79,32860],["2020-03-31",6728.79,6728.79,6476.46,6672.72,83140],["2020-04-01",6672.72,6672.72,6616.64,6672.72,9100],["2020-04-03",6728.79,6953.08,6728.79,6897.01,1140],["2020-04-06",7121.3,7289.52,7009.15,7121.3,38510],["2020-04-07",7233.45,7233.45,7009.15,7177.37,3430],["2020-04-08",7233.45,7513.81,7177.37,7401.67,25920],["2020-04-09",7513.81,7513.81,7401.67,7457.74,23450],["2020-04-10",7513.81,7541.85,7401.67,7513.81,12580],["2020-04-13",7541.85,7541.85,7289.52,7513.81,16120],["2020-04-14",7485.78,7485.78,7177.37,7233.45,42880],["2020-04-15",7457.74,7457.74,7233.45,7429.7,7770],["2020-04-16",7401.67,7401.67,7345.59,7345.59,7890],["2020-04-17",7345.59,7513.81,7345.59,7485.78,42070],["2020-04-20",7513.81,7513.81,7401.67,7401.67,204240],["2020-04-21",7401.67,7401.67,7233.45,7401.67,15210],["2020-04-22",7401.67,7401.67,7177.37,7289.52,6930],["2020-04-23",7289.52,7401.67,7289.52,7289.52,46020],["2020-04-24",7457.74,7457.74,7261.48,7289.52,60100],["2020-04-27",7457.74,7457.74,7289.52,7289.52,58540],["2020-04-28",7289.52,7457.74,7289.52,7401.67,44300],["2020-04-29",7177.37,7457.74,7177.37,7401.67,96900],["2020-05-04",7401.67,7513.81,7401.67,7457.74,33550],["2020-05-05",7457.74,7457.74,7457.74,7457.74,10820],["2020-05-06",7541.85,7569.89,7457.74,7541.85,17300],["2020-05-07",7541.85,7569.89,7457.74,7513.81,60180],["2020-05-08",7738.11,7738.11,7569.89,7682.03,14670],["2020-05-11",7569.89,7682.03,7569.89,7569.89,7890],["2020-05-12",7625.96,7682.03,7569.89,7682.03,38230],["2020-05-13",7710.07,7850.25,7682.03,7850.25,54990],["2020-05-14",7850.25,7962.4,7850.25,7962.4,41970],["2020-05-15",8018.47,8018.47,7850.25,7850.25,10650],["2020-05-18",7850.25,7962.4,7850.25,7850.25,24110],["2020-05-19",7850.25,7962.4,7682.03,7850.25,88120],["2020-05-20",7962.4,7962.4,7850.25,7850.25,60020],["2020-05-21",7850.25,7850.25,7850.25,7850.25,3190],["2020-05-22",7850.25,8018.47,7850.25,8018.47,42550],["2020-05-25",7962.4,8242.77,7962.4,8018.47,34040],["2020-05-26",8074.55,8354.91,8074.55,8326.88,27690],["2020-05-27",8354.91,8354.91,8242.77,8242.77,43230],["2020-05-28",8354.91,8354.91,8130.62,8298.84,7560],["2020-05-29",8298.84,8298.84,8214.73,8298.84,67500],["2020-06-01",8859.57,8859.57,8410.99,8859.57,920980],["2020-06-02",9252.08,9252.08,8859.57,9027.79,737540],["2020-06-03",9139.94,9644.6,9139.94,9644.6,1672580],["2020-06-04",10093.18,10317.48,10037.11,10317.48,1171580],["2020-06-05",10317.48,10317.48,9924.96,9981.04,355830],["2020-06-08",9812.82,9981.04,9700.67,9756.74,632860],["2020-06-09",9313.25,10136.88,9313.25,9946.81,293410],["2020-06-10",9946.81,9946.81,9535.0,9630.03,198820],["2020-06-11",9630.03,9693.39,8964.8,9091.51,328980],["2020-06-12",8552.99,9059.83,8552.99,8869.77,114980],["2020-06-15",8869.77,8933.12,8362.92,8362.92,317560],["2020-06-16",8426.28,8869.77,8426.28,8679.7,142430],["2020-06-17",8584.67,8838.09,8457.96,8457.96,80760],["2020-06-18",8457.96,8743.06,8457.96,8648.02,26620],["2020-06-19",8648.02,8806.41,8489.63,8806.41,45470],["2020-06-22",8806.41,8806.41,8552.99,8616.34,55080],["2020-06-23",8616.34,8774.73,8552.99,8584.67,49500],["2020-06-24",8552.99,8679.7,8552.99,8584.67,40510],["2020-06-25",8552.99,8584.67,8426.28,8489.63,83960],["2020-06-26",8616.34,8743.06,8457.96,8552.99,45930],["2020-06-29",8489.63,8743.06,8204.53,8299.57,98210],["2020-06-30",8426.28,8489.63,8204.53,8236.21,40680],["2020-07-01",8236.21,8394.6,8236.21,8394.6,23870],["2020-07-02",8426.28,8426.28,8267.89,8299.57,20080],["2020-07-03",8616.34,8616.34,8299.57,8362.92,15890],["2020-07-06",8394.6,8584.67,8299.57,8584.67,112350],["2020-07-07",8616.34,8648.02,8552.99,8584.67,54280],["2020-07-08",8616.34,8711.38,8616.34,8679.7,10390],["2020-07-09",8552.99,8679.7,8521.31,8584.67,8100],["2020-07-10",8584.67,8584.67,8394.6,8457.96,146500],["2020-07-13",8521.31,8521.31,8426.28,8521.31,51390],["2020-07-14",8457.96,8552.99,8426.28,8426.28,76330],["2020-07-15",8552.99,8838.09,8552.99,8838.09,199360],["2020-07-16",8616.34,8933.12,8616.34,8743.06,61390],["2020-07-17",8743.06,8743.06,8648.02,8679.7,33530],["2020-07-20",8616.34,8616.34,8426.28,8426.28,102220],["2020-07-21",8679.7,8679.7,8426.28,8489.63,32570],["2020-07-22",8457.96,8648.02,8457.96,8584.67,13710],["2020-07-23",8521.31,8552.99,8457.96,8457.96,57740],["2020-07-24",8457.96,8489.63,8236.21,8457.96,348550],["2020-07-27",8236.21,8362.92,7982.79,8046.15,159810],["2020-07-28",8204.53,8489.63,8046.15,8331.24,34630],["2020-07-29",8362.92,8362.92,8109.5,8299.57,19320],["2020-07-30",8172.86,8267.89,8109.5,8236.21,31110],["2020-07-31",8426.28,8426.28,8236.21,8236.21,19340],["2020-08-03",8236.21,8457.96,8236.21,8236.21,15550],["2020-08-04",8236.21,8489.63,8236.21,8362.92,21670],["2020-08-05",8552.99,8933.12,8362.92,8869.77,112420],["2020-08-06",8869.77,8996.48,8774.73,8901.44,34040],["2020-08-07",8996.48,9123.19,8933.12,8996.48,43740],["2020-08-10",8933.12,9059.83,8933.12,8996.48,16880],["2020-08-11",8996.48,8996.48,8869.77,8996.48,103450],["2020-08-12",8996.48,8996.48,8869.77,8996.48,17670],["2020-08-13",8996.48,9218.22,8996.48,9059.83,53210],["2020-08-14",8869.77,9249.9,8743.06,8996.48,49450],["2020-08-17",8869.77,9059.83,8869.77,9059.83,18410],["2020-08-18",9059.83,9281.58,9059.83,9123.19,139060],["2020-08-19",9154.87,9249.9,9123.19,9249.9,183180],["2020-08-20",9249.9,9376.61,9186.54,9313.25,108310],["2020-08-21",9376.61,9756.74,9376.61,9693.39,393470],["2020-08-24",9630.03,9820.1,9630.03,9820.1,352820],["2020-08-25",9883.45,9915.13,9756.74,9915.13,59330],["2020-08-26",9788.42,9851.78,9503.32,9756.74,65370],["2020-08-27",9756.74,9978.49,9756.74,9915.13,107590],["2020-08-28",9820.1,10453.65,9788.42,10453.65,83880],["2020-08-31",10453.65,10580.36,10073.52,10580.36,131380],["2020-09-01",10580.36,10580.36,10453.65,10580.36,24340],["2020-09-03",10200.23,10580.36,10200.23,10517.01,46180],["2020-09-04",10200.23,11213.92,10136.88,10960.5,122250],["2020-09-07",10960.5,11594.05,10833.79,11023.85,35530],["2020-09-08",10802.11,10833.79,10643.72,10833.79,7830],["2020-09-09",10833.79,11087.21,10580.36,10643.72,62270],["2020-09-10",10770.43,11150.56,10643.72,10770.43,39260],["2020-09-11",10770.43,11023.85,10770.43,10770.43,44030],["2020-09-14",10643.72,11150.56,10643.72,11023.85,146150],["2020-09-15",10897.14,11340.63,10897.14,11245.6,180190],["2020-09-16",11403.99,11403.99,11245.6,11403.99,56190],["2020-09-17",11403.99,11403.99,11087.21,11403.99,48470],["2020-09-18",11245.6,11403.99,11087.21,11340.63,58530],["2020-09-21",11340.63,11340.63,10770.43,10833.79,160470],["2020-09-22",10770.43,11055.53,10770.43,11055.53,40920],["2020-09-23",11055.53,11530.7,10960.5,11530.7,58600],["2020-09-24",11023.85,11530.7,11023.85,11403.99,287010],["2020-09-25",11213.92,11720.76,11213.92,11720.76,113310],["2020-09-28",11720.76,11784.12,11530.7,11720.76,118920],["2020-09-29",11562.37,11720.76,11562.37,11720.76,5810],["2020-09-30",11435.66,12512.71,11435.66,12227.61,30260],["2020-10-01",11784.12,12354.32,11784.12,12100.9,38340],["2020-10-02",12037.54,12164.25,11910.83,12037.54,69710],["2020-10-05",12037.54,12481.03,12037.54,12481.03,49380],["2020-10-06",12639.42,13304.65,12100.9,12924.52,53070],["2020-10-07",12987.87,13304.65,12671.09,12987.87,154240],["2020-10-08",12987.87,13241.29,12671.09,12924.52,95860],["2020-10-09",12354.32,13082.91,12354.32,12892.84,15740],["2020-10-12",12386.0,12544.38,12354.32,12544.38,20260],["2020-10-13",12354.32,12671.09,11689.08,12671.09,299230],["2020-10-14",11910.83,12671.09,11784.12,11910.83,900],["2020-10-15",12544.38,12544.38,12290.96,12322.64,120],["2020-10-16",11594.05,12132.57,11467.34,12037.54,16050],["2020-10-19",12037.54,12037.54,11974.18,12037.54,41410],["2020-10-20",11340.63,12037.54,11340.63,11910.83,2310],["2020-10-21",11942.51,11974.18,11372.31,11879.15,14670],["2020-10-22",11815.8,11815.8,11277.27,11720.76,1680],["2020-10-23",11847.47,12037.54,11467.34,11974.18,5560],["2020-10-26",12037.54,12037.54,11499.02,11815.8,54520],["2020-10-27",11847.47,11847.47,11403.99,11784.12,74150],["2020-10-28",11467.34,11752.44,11467.34,11752.44,1490],["2020-10-29",11499.02,11974.18,11467.34,11974.18,12720],["2020-10-30",11847.47,11847.47,11847.47,11847.47,1010],["2020-11-02",11847.47,12037.54,11847.47,11847.47,16110],["2020-11-03",11847.47,12259.28,11847.47,12100.9,95610],["2020-11-04",12290.96,12354.32,12290.96,12290.96,2240],["2020-11-05",12290.96,12290.96,12037.54,12290.96,3730],["2020-11-06",12290.96,12481.03,12100.9,12354.32,14030],["2020-11-09",12671.09,13209.62,12607.74,13209.62,125990],["2020-11-10",13558.07,13811.49,13304.65,13779.82,95650],["2020-11-11",13621.43,14128.27,13304.65,14001.56,181370],["2020-11-12",14001.56,14064.92,13304.65,13304.65,187610],["2020-11-13",13621.43,14191.63,13304.65,14001.56,107890],["2020-11-16",14571.76,14571.76,13431.36,13969.88,7440],["2020-11-17",14223.3,14223.3,13621.43,13621.43,17460],["2020-11-18",13621.43,14254.98,13621.43,14191.63,118040],["2020-11-19",14191.63,14381.69,13938.2,14381.69,92610],["2020-11-20",14508.4,14698.47,13938.2,14698.47,152300],["2020-11-23",14793.5,14793.5,14001.56,14128.27,8480],["2020-11-24",14128.27,14603.44,14128.27,14318.34,7280],["2020-11-25",14571.76,14571.76,13811.49,14254.98,18310],["2020-11-26",14350.01,14350.01,13368.0,13526.39,2500],["2020-11-27",14254.98,14254.98,13558.07,13684.78,3020],["2020-11-30",14191.63,14191.63,13304.65,13304.65,11360],["2020-12-01",13811.49,13843.17,13304.65,13494.72,7950],["2020-12-02",13938.2,13938.2,13368.0,13621.43,10300],["2020-12-03",13874.85,13874.85,13494.72,13621.43,17260],["2020-12-04",14064.92,14128.27,13874.85,13874.85,68740],["2020-12-07",14128.27,14128.27,13811.49,13811.49,16380],["2020-12-08",14254.98,14254.98,13399.68,14001.56,18130],["2020-12-09",14001.56,14001.56,13146.26,13906.53,17090],["2020-12-10",14128.27,14128.27,13779.82,13843.17,32210],["2020-12-11",13843.17,13938.2,13653.1,13843.17,49650],["2020-12-14",13843.17,14254.98,13748.14,14254.98,40410],["2020-12-15",14422.29,14589.61,14388.83,14455.76,9820],["2020-12-16",14388.83,14388.83,14254.98,14355.37,5080],["2020-12-17",14355.37,14656.53,14254.98,14254.98,7790],["2020-12-18",14254.98,14254.98,14121.13,14154.59,8840],["2020-12-21",14154.59,14154.59,13987.28,13987.28,7300],["2020-12-22",13451.88,14054.21,13351.5,13920.36,22900],["2020-12-23",13920.36,14020.74,13786.51,13819.97,3980],["2020-12-24",13920.36,13920.36,12916.49,13585.73,8100],["2020-12-25",13518.81,13585.73,13518.81,13552.27,11050],["2020-12-28",13686.12,13686.12,13552.27,13552.27,6670],["2020-12-29",13518.81,13552.27,13451.88,13552.27,2680],["2020-12-30",13552.27,13552.27,13251.11,13518.81,19360],["2020-12-31",13384.96,13518.81,13384.96,13384.96,20800],["2021-01-04",13050.34,14321.91,13050.34,13518.81,8400],["2021-01-05",13853.43,13886.9,13384.96,13518.81,76800],["2021-01-06",13719.58,13719.58,13384.96,13451.88,36600],["2021-01-07",13318.03,13384.96,13050.34,13117.26,98300],["2021-01-08",13117.26,13819.97,13117.26,13217.65,38700],["2021-01-11",13217.65,13217.65,13117.26,13117.26,45500],["2021-01-12",13251.11,13251.11,13083.8,13117.26,32300],["2021-01-13",13117.26,13117.26,12983.41,12983.41,70500],["2021-01-14",13050.34,13050.34,12682.25,12715.71,120500],["2021-01-15",12715.71,13050.34,12715.71,12949.95,36000],["2021-01-18",13050.34,13083.8,12983.41,13050.34,43800],["2021-01-19",13050.34,13251.11,12314.16,12448.01,22100],["2021-01-20",12448.01,12514.94,11644.91,12448.01,35400],["2021-01-21",12448.01,12448.01,12247.24,12414.55,28400],["2021-01-22",12414.55,12414.55,12046.46,12247.24,29500],["2021-01-25",12247.24,12314.16,12046.46,12314.16,34700],["2021-01-26",12314.16,12314.16,11979.54,12046.46,45000],["2021-01-27",12046.46,12046.46,11845.69,11946.08,16800],["2021-01-28",11711.84,11711.84,11142.98,11142.98,51700],["2021-01-29",10707.97,11243.37,10507.19,11142.98,90800],["2021-02-01",11042.59,11511.06,10641.04,11511.06,30400],["2021-02-02",11377.22,11377.22,11243.37,11377.22,17300],["2021-02-03",11577.99,11577.99,11042.59,11243.37,33900],["2021-02-04",11243.37,11511.06,11243.37,11377.22,124000],["2021-02-05",11377.22,11511.06,11377.22,11377.22,116000],["2021-02-08",11377.22,11678.38,11109.52,11243.37,25000],["2021-02-09",11109.52,11343.75,11109.52,11176.44,33700],["2021-02-17",11176.44,11644.91,11176.44,11310.29,101300],["2021-02-18",11377.22,12079.93,11276.83,12046.46,305400],["2021-02-19",12180.31,12247.24,11845.69,12113.39,180200],["2021-02-22",11912.61,12046.46,11711.84,11845.69,109300],["2021-02-23",12381.09,12381.09,11912.61,12046.46,120700],["2021-02-24",11946.08,12046.46,11577.99,11778.76,95400],["2021-02-25",11979.54,12046.46,11745.3,11912.61,96900],["2021-02-26",11377.22,11912.61,11377.22,11778.76,65800],["2021-03-01",11812.23,11979.54,11745.3,11912.61,94200],["2021-03-02",11912.61,11912.61,11778.76,11778.76,108300],["2021-03-03",11778.76,11979.54,11745.3,11812.23,64200],["2021-03-04",11879.15,11979.54,11778.76,11812.23,76800],["2021-03-05",11845.69,12615.32,11845.69,12615.32,257400],["2021-03-08",13485.35,13485.35,13050.34,13485.35,248200],["2021-03-09",14054.21,14054.21,13518.81,13552.27,154100],["2021-03-10",13117.26,13217.65,12615.32,13117.26,125200],["2021-03-11",13117.26,13384.96,12782.64,12782.64,115700],["2021-03-12",12816.1,12849.56,12648.79,12749.17,86000],["2021-03-15",13050.34,13050.34,12682.25,12782.64,78100],["2021-03-16",12782.64,12849.56,12648.79,12715.71,81100],["2021-03-17",12715.71,12782.64,12648.79,12715.71,45100],["2021-03-18",12715.71,12715.71,12514.94,12682.25,57600],["2021-03-19",12414.55,12615.32,12414.55,12514.94,86700],["2021-03-22",12514.94,12548.4,12448.01,12448.01,34200],["2021-03-23",12448.01,12581.86,12347.62,12448.01,61200],["2021-03-24",12314.16,12314.16,12180.31,12180.31,26500],["2021-03-25",12180.31,12381.09,12046.46,12180.31,39900],["2021-03-26",12046.46,12113.39,11778.76,11979.54,28100],["2021-03-29",11979.54,12347.62,11979.54,12347.62,39300],["2021-03-30",12347.62,12648.79,12213.78,12213.78,42400],["2021-03-31",12113.39,12280.7,12113.39,12280.7,23000],["2021-04-01",12247.24,12280.7,11711.84,12247.24,48800],["2021-04-02",12481.47,12481.47,12347.62,12347.62,41000],["2021-04-05",12514.94,12514.94,12247.24,12314.16,26100],["2021-04-06",12314.16,12314.16,12113.39,12113.39,18800],["2021-04-07",12381.09,12448.01,12113.39,12180.31,30000],["2021-04-08",12180.31,12180.31,12113.39,12180.31,34800],["2021-04-09",12180.31,12314.16,12113.39,12247.24,26600],["2021-04-12",12247.24,12247.24,12113.39,12180.31,34600],["2021-04-13",12280.7,12280.7,11979.54,12046.46,74700],["2021-04-14",12046.46,12046.46,11912.61,12013.0,38200],["2021-04-15",12013.0,12180.31,11912.61,12013.0,64500],["2021-04-16",11979.54,11979.54,11644.91,11711.84,48700],["2021-04-19",11711.84,11845.69,11644.91,11711.84,17000],["2021-04-20",11778.76,12013.0,11377.22,11644.91,82300],["2021-04-22",11577.99,11711.84,11377.22,11377.22,73900],["2021-04-23",11377.22,11377.22,11109.52,11377.22,52500],["2021-04-26",11377.22,11511.06,10707.97,10707.97,53200],["2021-04-27",10707.97,11176.44,10707.97,11109.52,22100],["2021-04-28",11109.52,11343.75,11109.52,11243.37,16300],["2021-04-29",11377.22,11778.76,11343.75,11678.38,24400],["2021-05-04",11009.13,11377.22,11009.13,11209.9,26900],["2021-05-05",11209.9,11577.99,11209.9,11511.06,49800],["2021-05-06",11577.99,11577.99,11109.52,11377.22,30800],["2021-05-07",11377.22,11377.22,11243.37,11243.37,5100],["2021-05-10",11243.37,11310.29,11176.44,11209.9,23100],["2021-05-11",11209.9,11310.29,11209.9,11310.29,16300],["2021-05-12",11310.29,11343.75,11276.83,11310.29,12700],["2021-05-13",11377.22,11511.06,11042.59,11377.22,76400],["2021-05-14",11377.22,11410.68,11310.29,11377.22,25800],["2021-05-17",11377.22,11377.22,11176.44,11176.44,32000],["2021-05-18",11176.44,11310.29,11176.44,11243.37,20700],["2021-05-19",11243.37,11377.22,11042.59,11042.59,52100],["2021-05-20",11042.59,11243.37,11042.59,11109.52,28200],["2021-05-21",11109.52,11209.9,11042.59,11109.52,26200],["2021-05-24",11109.52,11243.37,11109.52,11176.44,62100],["2021-05-25",11176.44,11711.84,11176.44,11410.68,94800],["2021-05-26",11377.22,11377.22,11310.29,11377.22,27800],["2021-05-27",11377.22,11377.22,11243.37,11243.37,27000],["2021-05-28",11175.63,11378.83,11175.63,11311.09,18400],["2021-05-31",11311.09,11311.09,11175.63,11277.23,17200],["2021-06-01",11378.83,11514.29,11277.23,11378.83,30100],["2021-06-02",11514.29,11988.41,11514.29,11886.81,145200],["2021-06-03",12056.14,12157.73,12056.14,12123.87,78900],["2021-06-04",12123.87,12123.87,11852.94,12123.87,47000],["2021-06-07",12394.79,12394.79,11852.94,12123.87,89800],["2021-06-08",11649.75,12123.87,11649.75,11785.21,48300],["2021-06-09",11514.29,11751.35,11446.56,11649.75,45800],["2021-06-10",11649.75,11683.62,11446.56,11446.56,39200],["2021-06-11",11446.56,11649.75,11446.56,11514.29,21000],["2021-06-14",11683.62,11920.67,11683.62,11785.21,24600],["2021-06-15",11785.21,11785.21,11514.29,11582.02,35700],["2021-06-16",11582.02,12056.14,11582.02,11920.67,95800],["2021-06-17",11582.02,11920.67,11582.02,11852.94,20200],["2021-06-18",11852.94,11920.67,11649.75,11649.75,48200],["2021-06-21",11649.75,11819.08,11649.75,11717.48,25700],["2021-06-22",11717.48,11920.67,11717.48,11819.08,54000],["2021-06-23",11649.75,11920.67,11649.75,11717.48,41000],["2021-06-24",11852.94,11852.94,11649.75,11649.75,21100],["2021-06-25",11683.62,11852.94,11615.88,11683.62,28900],["2021-06-28",11683.62,11717.48,11582.02,11717.48,50800],["2021-06-29",11852.94,11852.94,11615.88,11615.88,29300],["2021-06-30",11615.88,11920.67,11615.88,11751.35,30500],["2021-07-01",11751.35,11852.94,11717.48,11819.08,23100],["2021-07-02",11819.08,11954.54,11819.08,11954.54,62400],["2021-07-05",12259.33,12394.79,12056.14,12327.06,247300],["2021-07-06",12462.52,12496.39,12123.87,12123.87,89800],["2021-07-07",11717.48,12123.87,11717.48,12123.87,38200],["2021-07-08",11785.21,11852.94,11649.75,11717.48,119100],["2021-07-09",11615.88,11717.48,11378.83,11615.88,45200],["2021-07-12",11615.88,11615.88,10836.98,10870.84,95200],["2021-07-13",11175.63,11175.63,10870.84,10972.44,22400],["2021-07-14",11378.83,11378.83,10972.44,11040.17,8100],["2021-07-15",11040.17,11243.36,11040.17,11243.36,9000],["2021-07-16",11243.36,11243.36,11107.9,11175.63,8600],["2021-07-19",10633.78,11344.96,10633.78,10836.98,19300],["2021-07-20",10836.98,11040.17,10735.38,11040.17,6200],["2021-07-21",10836.98,11107.9,10836.98,11107.9,2100],["2021-07-22",11107.9,11311.09,10972.44,11311.09,8400],["2021-07-23",11243.36,11243.36,11175.63,11243.36,1500],["2021-07-26",11243.36,11243.36,10972.44,11175.63,4900],["2021-07-27",11175.63,11311.09,11175.63,11243.36,3100],["2021-07-28",11243.36,11243.36,11175.63,11243.36,1800],["2021-07-29",11514.29,11514.29,11243.36,11311.09,5300],["2021-07-30",11243.36,11378.83,11243.36,11378.83,11600],["2021-08-02",11446.56,11446.56,11175.63,11446.56,99000],["2021-08-03",11378.83,11514.29,11378.83,11446.56,19600],["2021-08-04",11514.29,11649.75,11446.56,11514.29,17400],["2021-08-05",11378.83,11717.48,11378.83,11649.75,15400],["2021-08-06",11649.75,11649.75,11514.29,11514.29,54000],["2021-08-09",11446.56,11649.75,11378.83,11649.75,24400],["2021-08-10",11852.94,12462.52,11852.94,12462.52,404600],["2021-08-11",12868.91,13309.16,12868.91,13309.16,293000],["2021-08-12",13546.22,13546.22,13241.43,13343.03,190800],["2021-08-13",12801.18,13105.97,12428.66,13105.97,132700],["2021-08-16",13072.1,13072.1,12733.45,12868.91,99800],["2021-08-17",12462.52,12868.91,12394.79,12496.39,173200],["2021-08-18",12496.39,12801.18,12462.52,12767.31,130800],["2021-08-19",12801.18,12801.18,12462.52,12665.72,20600],["2021-08-20",12665.72,12665.72,12259.33,12259.33,118400],["2021-08-23",12191.6,12327.06,12056.14,12191.6,89900],["2021-08-24",12327.06,12327.06,12090.0,12090.0,20000],["2021-08-25",11819.08,12090.0,11819.08,12090.0,12800],["2021-08-26",12090.0,12293.2,12056.14,12293.2,18600],["2021-08-27",12157.73,12428.66,12123.87,12428.66,27800],["2021-08-30",12733.45,13207.57,12530.25,13139.83,240800],["2021-08-31",13139.83,13546.22,13139.83,13343.03,164600],["2021-09-01",13410.76,13546.22,13343.03,13410.76,105000],["2021-09-06",13410.76,14325.13,13207.57,14325.13,497700],["2021-09-07",14325.13,15036.31,13817.15,14358.99,182700],["2021-09-08",14223.53,14900.84,13817.15,14223.53,84300],["2021-09-09",14223.53,14629.92,14223.53,14392.86,116000],["2021-09-10",14392.86,14629.92,14257.4,14528.32,114200],["2021-09-13",14562.19,14629.92,13952.61,14088.07,67600],["2021-09-14",14426.73,14562.19,13884.88,13952.61,59400],["2021-09-15",13952.61,14765.38,13884.88,14494.46,180900],["2021-09-16",14900.84,15476.56,14562.19,15476.56,311200],["2021-09-17",16526.39,16526.39,15916.81,16526.39,286200],["2021-09-20",16255.47,17677.82,15882.94,17677.82,343600],["2021-09-21",16458.66,17542.36,16458.66,17203.7,207400],["2021-09-22",16323.2,17102.1,16323.2,16729.58,155200],["2021-09-23",17881.01,17881.01,16797.31,16831.18,110400],["2021-09-24",16831.18,16932.78,16560.26,16560.26,121500],["2021-09-27",16932.78,16932.78,15442.69,15747.48,136500],["2021-09-28",16120.0,16831.18,16052.27,16831.18,246500],["2021-09-29",17610.09,17982.61,17610.09,17982.61,329900],["2021-09-30",19235.63,19235.63,18151.94,18490.59,211800],["2021-10-01",18524.46,19777.48,18524.46,19777.48,658172],["2021-10-04",20657.99,21132.11,20387.06,20996.64,329600],["2021-10-05",20996.64,21944.88,19642.02,20793.45,438100],["2021-10-06",21030.51,21132.11,19980.68,20522.53,251600],["2021-10-07",19675.89,19980.68,19235.63,19371.1,274800],["2021-10-08",18964.71,20725.72,18626.05,20319.33,328400],["2021-10-11",20319.33,20319.33,19303.37,19438.83,169100],["2021-10-12",19371.1,19811.35,18693.79,19438.83,241000],["2021-10-13",19167.9,19438.83,18964.71,19371.1,180400],["2021-10-14",19371.1,20183.87,19371.1,19912.95,641700],["2021-10-15",19912.95,19980.68,19642.02,19709.75,231300],["2021-10-18",19709.75,20048.41,19303.37,19303.37,270900],["2021-10-19",18964.71,19438.83,18287.4,19066.31,307400],["2021-10-20",19574.29,19574.29,18287.4,18592.19,232100],["2021-10-21",18592.19,18592.19,17779.42,17881.01,428900],["2021-10-22",17982.61,18964.71,17610.09,18693.79,273600],["2021-10-25",19235.63,19642.02,18964.71,19269.5,156300],["2021-10-26",19642.02,19642.02,18896.98,19269.5,204100],["2021-10-27",19269.5,19642.02,18964.71,19642.02,314900],["2021-10-28",19642.02,19642.02,19235.63,19608.16,196300],["2021-10-29",19608.16,19608.16,18964.71,19303.37,233800],["2021-11-01",19032.44,19303.37,18626.05,18659.92,352200],["2021-11-02",18693.79,18964.71,18016.47,18896.98,385200],["2021-11-03",18896.98,18896.98,18287.4,18422.86,176900],["2021-11-04",18389.0,18389.0,17948.74,18084.21,156900],["2021-11-05",18084.21,18456.73,18016.47,18151.94,89600],["2021-11-08",18151.94,18592.19,18084.21,18422.86,151200],["2021-11-09",18829.25,18829.25,18524.46,18558.32,122600],["2021-11-10",18896.98,19845.21,18693.79,19845.21,638800],["2021-11-11",19912.95,20691.85,19303.37,19845.21,355400],["2021-11-12",19845.21,19845.21,18964.71,19438.83,191800],["2021-11-15",19100.17,19167.9,18287.4,18558.32,423100],["2021-11-16",18558.32,18964.71,18558.32,18693.79,205700],["2021-11-17",18829.25,18896.98,18422.86,18896.98,236700],["2021-11-18",19032.44,19032.44,17948.74,18287.4,234100],["2021-11-19",18287.4,18287.4,17068.24,17068.24,393000],["2021-11-22",17068.24,17135.97,15882.94,15882.94,249300],["2021-11-23",15882.94,16661.85,15612.02,16661.85,135000],["2021-11-24",16627.99,16865.05,16627.99,16627.99,55400],["2021-11-25",16289.33,16661.85,15916.81,16627.99,147000],["2021-11-26",16627.99,16627.99,16120.0,16458.66,86500],["2021-11-29",15916.81,16120.0,15916.81,16052.27,64000],["2021-11-30",16221.6,16390.93,15849.08,16187.73,100200],["2021-12-01",15984.54,16052.27,15578.15,15645.89,126600],["2021-12-02",15645.89,15916.81,15645.89,15713.62,83600],["2021-12-03",15747.48,15747.48,14900.84,14900.84,96400],["2021-12-06",14629.92,14866.98,13884.88,13918.74,169300],["2021-12-07",14562.19,14866.98,14088.07,14866.98,87900],["2021-12-08",15882.94,15882.94,15882.94,15882.94,102400],["2021-12-09",16898.91,16966.64,16289.33,16526.39,284000],["2021-12-10",16390.93,16390.93,16052.27,16221.6,82300],["2021-12-13",16221.6,16323.2,16187.73,16221.6,60200],["2021-12-14",16289.33,16289.33,15713.62,15916.81,76900],["2021-12-15",15984.54,16052.27,15510.42,15612.02,66800],["2021-12-16",16052.27,16221.6,15578.15,15713.62,71800],["2021-12-17",15849.08,15849.08,15239.5,15442.69,121900],["2021-12-20",15442.69,15442.69,15137.9,15239.5,46800],["2021-12-21",15239.5,15544.29,14562.19,15307.23,62200],["2021-12-22",15374.96,15645.89,15239.5,15307.23,43400],["2021-12-23",15307.23,15544.29,15036.31,15374.96,55300],["2021-12-24",15374.96,15578.15,15036.31,15374.96,50600],["2021-12-27",15442.69,15442.69,15307.23,15442.69,49200],["2021-12-28",15442.69,15713.62,15442.69,15476.56,61800],["2021-12-29",15510.42,15578.15,15442.69,15510.42,46000],["2021-12-30",15374.96,16187.73,15374.96,16052.27,164800],["2021-12-31",16120.0,16120.0,15645.89,16120.0,98500],["2022-01-04",16187.73,16492.52,15950.68,16187.73,102900],["2022-01-05",16289.33,16526.39,15984.54,16187.73,132600],["2022-01-06",16052.27,16187.73,15578.15,15916.81,50000],["2022-01-07",15916.81,16255.47,15578.15,15984.54,71300],["2022-01-10",16187.73,16187.73,15341.1,15374.96,96300],["2022-01-11",15374.96,15374.96,14900.84,15002.44,73700],["2022-01-12",15984.54,15984.54,14833.11,15578.15,44500],["2022-01-13",16153.87,16153.87,15510.42,15544.29,59600],["2022-01-14",15239.5,15374.96,15002.44,15239.5,20800],["2022-01-17",15341.1,15476.56,14968.57,14968.57,71700],["2022-01-18",15036.31,15104.04,14900.84,14968.57,109400],["2022-01-19",14833.11,14968.57,13952.61,14968.57,82900],["2022-01-20",14833.11,15104.04,14765.38,15104.04,35000],["2022-01-21",14223.53,15036.31,14223.53,14833.11,51100],["2022-01-24",14833.11,14968.57,14629.92,14629.92,93300],["2022-01-25",14629.92,14731.52,14629.92,14731.52,32900],["2022-01-26",14731.52,14833.11,14697.65,14833.11,31800],["2022-01-27",14833.11,14900.84,14765.38,14833.11,11700],["2022-01-28",14833.11,14968.57,14799.25,14900.84,24600],["2022-02-07",14866.98,15442.69,14866.98,15341.1,80700],["2022-02-08",15645.89,15849.08,15645.89,15747.48,95800],["2022-02-09",15713.62,15713.62,15442.69,15578.15,32600],["2022-02-10",15950.68,15950.68,15578.15,15713.62,36700],["2022-02-11",15713.62,15849.08,15239.5,15612.02,22200],["2022-02-14",15916.81,16695.72,15781.35,16695.72,336000],["2022-02-15",17000.51,17610.09,16458.66,16526.39,166800],["2022-02-16",16695.72,16695.72,15442.69,15984.54,34500],["2022-02-17",15781.35,15849.08,15612.02,15645.89,98500],["2022-02-18",15950.68,15950.68,15442.69,15612.02,137400],["2022-02-21",15645.89,15984.54,15645.89,15747.48,69300],["2022-02-22",15645.89,16255.47,15645.89,16255.47,190700],["2022-02-23",16661.85,17000.51,16390.93,16594.12,264400],["2022-02-24",16661.85,17745.55,16661.85,17745.55,535700],["2022-02-25",17948.74,18490.59,17745.55,18016.47,392600],["2022-02-28",17745.55,18219.67,17576.22,18151.94,254300],["2022-03-01",18422.86,18422.86,17745.55,17948.74,241100],["2022-03-02",18287.4,18422.86,17542.36,18050.34,371500],["2022-03-03",17948.74,18896.98,17474.63,18829.25,389600],["2022-03-04",18287.4,18558.32,18118.07,18151.94,207600],["2022-03-07",18964.71,19032.44,18422.86,18524.46,508000],["2022-03-08",18558.32,18693.79,17643.95,17643.95,320000],["2022-03-09",17948.74,18287.4,17237.57,18151.94,292400],["2022-03-10",17610.09,18016.47,17339.16,17711.68,177100],["2022-03-11",17711.68,17813.28,16898.91,16932.78,166000],["2022-03-14",16932.78,17135.97,15950.68,16052.27,179500],["2022-03-15",15781.35,16120.0,15239.5,15645.89,190400],["2022-03-16",15916.81,16052.27,15510.42,15916.81,114500],["2022-03-17",15916.81,16052.27,15815.21,15849.08,51100],["2022-03-18",15984.54,16221.6,15815.21,15916.81,77700],["2022-03-21",15578.15,15950.68,15578.15,15950.68,91000],["2022-03-22",16052.27,16221.6,16018.41,16052.27,45600],["2022-03-23",16086.14,16153.87,15781.35,15849.08,62200],["2022-03-24",15882.94,16255.47,15882.94,16086.14,64400],["2022-03-25",16086.14,16187.73,15781.35,15815.21,90300],["2022-03-28",15882.94,16120.0,15645.89,15713.62,109300],["2022-03-29",15849.08,15849.08,15713.62,15849.08,55300],["2022-03-30",15747.48,15781.35,15374.96,15510.42,112600],["2022-03-31",15510.42,15645.89,15239.5,15273.36,61300],["2022-04-01",15307.23,15578.15,15273.36,15476.56,62500],["2022-04-04",15442.69,15544.29,15374.96,15476.56,49200],["2022-04-05",15476.56,16255.47,15476.56,16221.6,154400],["2022-04-06",16289.33,16458.66,16120.0,16221.6,108000],["2022-04-07",16323.2,16424.79,16153.87,16221.6,127100],["2022-04-08",16221.6,16221.6,15612.02,15645.89,37800],["2022-04-12",15916.81,15916.81,14900.84,14900.84,97500],["2022-04-13",14900.84,15239.5,14629.92,15036.31,81500],["2022-04-14",15104.04,15645.89,15104.04,15510.42,32800],["2022-04-15",15510.42,15713.62,15408.83,15578.15,26800],["2022-04-18",15544.29,15882.94,14900.84,15137.9,73900],["2022-04-19",14968.57,15578.15,14968.57,15171.77,89200],["2022-04-20",15070.17,15408.83,14121.94,14121.94,165600],["2022-04-21",13546.22,14088.07,13410.76,13647.82,147300],["2022-04-22",14325.13,14494.46,13546.22,13884.88,148800],["2022-04-25",13783.28,14223.53,13410.76,13410.76,150600],["2022-04-26",13410.76,13681.68,13343.03,13681.68,75900],["2022-04-27",13580.09,14291.26,13580.09,14189.67,33700],["2022-04-28",14223.53,14223.53,13715.55,14121.94,23400],["2022-04-29",14900.84,14900.84,14257.4,14596.05,50500],["2022-05-04",14528.32,14629.92,14358.99,14494.46,53700],["2022-05-05",14528.32,14528.32,14291.26,14358.99,35300],["2022-05-06",14358.99,14358.99,13478.49,13613.95,1528800],["2022-05-09",13613.95,13884.88,12801.18,12902.78,118900],["2022-05-10",12868.91,12936.64,12597.99,12902.78,39600],["2022-05-11",13410.76,13546.22,13309.16,13546.22,23900],["2022-05-12",13275.3,13478.49,12936.64,12936.64,36700],["2022-05-13",12868.91,13004.37,12597.99,12733.45,50700],["2022-05-16",12597.99,13376.89,12564.12,12936.64,41900],["2022-05-17",12936.64,13410.76,12936.64,13376.89,50300],["2022-05-18",13275.3,13546.22,13275.3,13444.62,16600],["2022-05-19",13681.68,13681.68,13207.57,13613.95,23300],["2022-05-20",13681.68,13884.88,13647.82,13681.68,46800],["2022-05-23",13817.15,14088.07,13817.15,13817.15,76500],["2022-05-24",13952.61,14054.2,13546.22,13546.22,52100],["2022-05-25",14020.34,14494.46,14020.34,14494.46,56500],["2022-05-26",15205.63,15442.69,14900.84,15307.23,74600],["2022-05-27",15307.23,15812.66,15307.23,15415.54,28100],["2022-05-30",15451.64,15451.64,14801.8,15090.62,39100],["2022-05-31",15162.82,15162.82,14440.78,14910.11,48200],["2022-06-01",14585.19,14946.21,14585.19,14874.01,33400],["2022-06-02",14657.39,14874.01,14657.39,14729.6,24800],["2022-06-03",14765.7,15090.62,14729.6,14982.31,46500],["2022-06-06",14910.11,15596.05,14910.11,15090.62,45200],["2022-06-07",15090.62,15343.33,14512.99,15018.41,24300],["2022-06-08",15018.41,15451.64,15018.41,15018.41,40800],["2022-06-09",15054.52,15126.72,14910.11,15090.62,16500],["2022-06-10",15090.62,15126.72,14729.6,14874.01,17700],["2022-06-13",14440.78,14440.78,13899.25,13899.25,62100],["2022-06-14",13899.25,14368.58,13899.25,13935.36,38000],["2022-06-15",13610.44,14332.48,13610.44,13718.74,27400],["2022-06-16",14224.17,14296.38,13718.74,13863.15,16700],["2022-06-17",13790.95,14079.76,13718.74,13790.95,34300],["2022-06-20",13790.95,13790.95,13105.01,13177.21,22000],["2022-06-21",12707.89,13502.13,12274.67,12816.19,34300],["2022-06-22",13357.72,13393.83,12816.19,12996.7,9100],["2022-06-23",12996.7,13032.81,12635.69,12996.7,19200],["2022-06-24",12635.69,13141.11,12635.69,12888.4,15100],["2022-06-27",12888.4,12996.7,12635.69,12816.19,2200],["2022-06-28",12780.09,13285.52,12743.99,13213.32,1500],["2022-06-29",12996.7,13357.72,12996.7,13357.72,19800],["2022-06-30",13357.72,13718.74,12924.5,13718.74,24300],["2022-07-01",13574.34,13790.95,13574.34,13790.95,14500],["2022-07-04",13790.95,14007.56,13718.74,13754.85,29900],["2022-07-05",13141.11,13429.93,13141.11,13357.72,7900],["2022-07-06",13032.81,13718.74,12996.7,13357.72,33900],["2022-07-07",13718.74,13718.74,13357.72,13393.83,8200],["2022-07-08",13610.44,13610.44,13574.34,13574.34,5700],["2022-07-11",13574.34,13754.85,13213.32,13321.62,30600],["2022-07-12",13357.72,13718.74,13357.72,13718.74,8600],["2022-07-13",13718.74,13863.15,13610.44,13790.95,12400],["2022-07-14",13790.95,13863.15,13754.85,13754.85,9900],["2022-07-15",13790.95,13935.36,13790.95,13863.15,25800],["2022-07-18",13863.15,13863.15,13574.34,13718.74,9000],["2022-07-19",13502.13,13718.74,13502.13,13718.74,12900],["2022-07-20",13754.85,13827.05,13718.74,13754.85,25300],["2022-07-21",13754.85,13754.85,13646.54,13646.54,11300],["2022-07-22",13538.23,13646.54,13538.23,13574.34,5300],["2022-07-25",13574.34,14079.76,13574.34,13718.74,24900],["2022-07-26",14007.56,14296.38,13718.74,14079.76,11600],["2022-07-27",14260.27,14260.27,13935.36,14079.76,6400],["2022-07-28",14151.97,14368.58,14115.87,14115.87,7400],["2022-07-29",14368.58,14368.58,14079.76,14079.76,2200],["2022-08-01",13718.74,13935.36,13357.72,13935.36,38600],["2022-08-02",13790.95,13899.25,13718.74,13899.25,12500],["2022-08-03",13899.25,13935.36,13718.74,13899.25,11200],["2022-08-04",13718.74,13899.25,13718.74,13790.95,5300],["2022-08-05",13827.05,13899.25,13827.05,13899.25,1200],["2022-08-08",13899.25,14043.66,13899.25,13935.36,20500],["2022-08-09",13935.36,14224.17,13935.36,14079.76,40600],["2022-08-10",14079.76,14224.17,14007.56,14151.97,13200],["2022-08-11",14224.17,14296.38,14224.17,14224.17,26000],["2022-08-12",14188.07,14224.17,14151.97,14224.17,6900],["2022-08-15",14260.27,14368.58,14224.17,14260.27,30600],["2022-08-16",14188.07,14404.68,14151.97,14260.27,19400],["2022-08-17",14296.38,15198.92,14296.38,15126.72,47500],["2022-08-18",15126.72,15126.72,14657.39,15090.62,17000],["2022-08-19",15235.03,15379.43,15090.62,15090.62,2500],["2022-08-22",14476.88,15343.33,14476.88,15090.62,900],["2022-08-23",14946.21,15596.05,14874.01,15126.72,45500],["2022-08-24",15162.82,15162.82,14982.31,14982.31,13200],["2022-08-25",15523.84,15523.84,14837.9,14874.01,4100],["2022-08-26",14801.8,14801.8,14440.78,14440.78,16400],["2022-08-29",14368.58,14440.78,14079.76,14440.78,43900],["2022-08-30",14729.6,15090.62,14440.78,14585.19,22200],["2022-08-31",14549.09,14585.19,14440.78,14585.19,10200],["2022-09-05",14440.78,14585.19,14440.78,14549.09,30500],["2022-09-06",14801.8,14801.8,14476.88,14512.99,20500],["2022-09-07",14512.99,14512.99,14224.17,14224.17,12300],["2022-09-08",14224.17,14332.48,14188.07,14260.27,5300],["2022-09-09",14260.27,14260.27,14188.07,14260.27,19600],["2022-09-12",14260.27,14260.27,14188.07,14224.17,12400],["2022-09-13",13863.15,13971.46,13863.15,13863.15,1300],["2022-09-14",13863.15,14007.56,13863.15,13899.25,34900],["2022-09-15",13899.25,14151.97,13899.25,14043.66,7200],["2022-09-16",14007.56,14007.56,13899.25,13935.36,30500],["2022-09-19",13429.93,13790.95,13429.93,13718.74,7300],["2022-09-20",14404.68,14404.68,13610.44,14079.76,2800],["2022-09-21",13971.46,14007.56,13863.15,13863.15,2700],["2022-09-22",13718.74,13863.15,13574.34,13863.15,7000],["2022-09-23",13863.15,13863.15,13718.74,13754.85,6400],["2022-09-26",13502.13,13718.74,13249.42,13249.42,8000],["2022-09-27",13213.32,13357.72,13177.21,13357.72,6700],["2022-09-28",13574.34,13574.34,13285.52,13357.72,1300],["2022-09-29",13321.62,13429.93,12996.7,12996.7,15900],["2022-09-30",13357.72,13429.93,12780.09,13429.93,33600],["2022-10-03",13429.93,13429.93,12743.99,13357.72,3600],["2022-10-04",13032.81,13068.91,12996.7,13068.91,17700],["2022-10-05",12382.97,13574.34,12382.97,12924.5,4900],["2022-10-06",13068.91,13068.91,13032.81,13068.91,10500],["2022-10-07",12924.5,13141.11,12707.89,12707.89,26900],["2022-10-10",13068.91,13068.91,12130.26,12130.26,11100],["2022-10-11",12635.69,12635.69,12130.26,12238.56,17700],["2022-10-12",11913.65,12310.77,11913.65,12274.67,5200],["2022-10-13",12310.77,13105.01,12310.77,13105.01,3000],["2022-10-14",13105.01,13429.93,12996.7,13429.93,5500],["2022-10-17",12996.7,13429.93,12852.3,13429.93,8400],["2022-10-18",12960.6,13357.72,12924.5,13357.72,585400],["2022-10-19",12924.5,12996.7,12924.5,12996.7,29400],["2022-10-20",12996.7,12996.7,12996.7,12996.7,0],["2022-10-21",12960.6,12996.7,12527.38,12527.38,19500],["2022-10-24",11697.03,13177.21,11697.03,12274.67,32100],["2022-10-25",12274.67,12274.67,11624.83,12202.46,10800],["2022-10-26",11913.65,12346.87,11516.52,12166.36,19700],["2022-10-27",11552.63,12202.46,11552.63,12202.46,2300],["2022-10-28",12202.46,12491.28,11985.85,12491.28,38000],["2022-10-31",12274.67,12635.69,12274.67,12635.69,18600],["2022-11-01",12707.89,13357.72,12707.89,12780.09,6200],["2022-11-02",12852.3,12852.3,12780.09,12852.3,9900],["2022-11-03",12130.26,12635.69,12130.26,12455.18,1600],["2022-11-04",12455.18,12455.18,12455.18,12455.18,0],["2022-11-07",12346.87,12346.87,12346.87,12346.87,1500],["2022-11-08",11660.93,12274.67,11624.83,12274.67,4400],["2022-11-09",12274.67,12707.89,11805.34,12671.79,2100],["2022-11-10",11913.65,12635.69,11841.44,12635.69,5200],["2022-11-11",12599.58,12599.58,11913.65,11949.75,2300],["2022-11-14",11588.73,11913.65,11408.22,11913.65,17600],["2022-11-15",11119.4,11877.54,11083.3,11841.44,22900],["2022-11-16",11047.2,12238.56,11047.2,12130.26,42500],["2022-11-17",11336.01,12130.26,11336.01,12130.26,300],["2022-11-18",11480.42,11949.75,11480.42,11949.75,23200],["2022-11-21",11985.85,12346.87,11985.85,12202.46,25500],["2022-11-22",12274.67,12635.69,12238.56,12635.69,14100],["2022-11-23",12635.69,12635.69,12310.77,12346.87,6700],["2022-11-24",11949.75,12563.48,11949.75,11949.75,12300],["2022-11-25",12382.97,12382.97,12274.67,12274.67,400],["2022-11-28",12274.67,12816.19,11913.65,12635.69,20500],["2022-11-29",12491.28,12852.3,12491.28,12563.48,7100],["2022-11-30",12996.7,12996.7,12635.69,12780.09,12900],["2022-12-01",12780.09,12996.7,12635.69,12671.79,23600],["2022-12-02",12852.3,12852.3,12635.69,12671.79,9700],["2022-12-05",13213.32,13285.52,12635.69,12996.7,83400],["2022-12-06",13460.87,13460.87,12919.34,13151.43,25600],["2022-12-07",12764.62,12803.3,12764.62,12803.3,10000],["2022-12-08",12609.9,12996.7,12532.54,12648.58,3000],["2022-12-09",12377.81,12648.58,11913.65,11913.65,18200],["2022-12-12",12377.81,12532.54,12377.81,12377.81,5600],["2022-12-13",12455.18,12687.26,12455.18,12609.9,10900],["2022-12-14",12609.9,12609.9,12455.18,12455.18,11200],["2022-12-15",12455.18,12687.26,12300.45,12687.26,2500],["2022-12-16",12300.45,12532.54,12300.45,12532.54,4200],["2022-12-19",12455.18,12455.18,12223.09,12339.13,9700],["2022-12-20",12339.13,12339.13,12068.37,12184.41,4500],["2022-12-21",11913.65,12300.45,11913.65,11991.01,6700],["2022-12-22",11836.28,11991.01,11294.76,11836.28,7800],["2022-12-23",12068.37,12068.37,11874.97,11991.01,2800],["2022-12-26",11642.88,11991.01,11604.2,11642.88,2800],["2022-12-27",11874.97,11913.65,11874.97,11913.65,900],["2022-12-28",11991.01,11991.01,11991.01,11991.01,300],["2022-12-29",12029.69,12416.49,11913.65,12416.49,4400],["2022-12-30",11681.56,13151.43,11681.56,13151.43,12200],["2023-01-03",12996.7,12996.7,12377.81,12532.54,5500],["2023-01-04",12919.34,12919.34,12609.9,12609.9,3800],["2023-01-05",12841.98,12841.98,12609.9,12609.9,1000],["2023-01-06",12416.49,12416.49,12223.09,12223.09,10400],["2023-01-09",12223.09,12223.09,12223.09,12223.09,1100],["2023-01-10",11913.65,12609.9,11913.65,12609.9,2800],["2023-01-11",12377.81,12377.81,12300.45,12339.13,4300],["2023-01-12",12223.09,12339.13,12145.73,12261.77,1800],["2023-01-13",11991.01,12300.45,11991.01,12300.45,1000],["2023-01-16",12300.45,12339.13,12300.45,12339.13,4100],["2023-01-17",12339.13,12339.13,12339.13,12339.13,2200],["2023-01-18",12339.13,12455.18,12223.09,12455.18,6300],["2023-01-19",12416.49,12648.58,12377.81,12377.81,4400],["2023-01-27",12996.7,12996.7,12493.86,12532.54,3100],["2023-01-30",12532.54,12532.54,12455.18,12532.54,11400],["2023-01-31",12377.81,12493.86,12377.81,12493.86,10800],["2023-02-01",12687.26,12687.26,12416.49,12571.22,4700],["2023-02-02",12571.22,12571.22,12377.81,12377.81,5100],["2023-02-03",12377.81,12377.81,12377.81,12377.81,1300],["2023-02-06",12377.81,12532.54,12377.81,12377.81,3400],["2023-02-07",12377.81,12377.81,12223.09,12223.09,4100],["2023-02-08",12223.09,12223.09,12223.09,12223.09,0],["2023-02-09",12377.81,12455.18,12377.81,12377.81,1500],["2023-02-10",12377.81,12493.86,12145.73,12493.86,1400],["2023-02-13",12493.86,12493.86,12493.86,12493.86,100],["2023-02-14",12493.86,12493.86,12493.86,12493.86,0],["2023-02-15",11836.28,12841.98,11836.28,12068.37,11100],["2023-02-16",12068.37,12377.81,12068.37,12377.81,1500],["2023-02-17",11913.65,12377.81,11836.28,12068.37,902300],["2023-02-20",12687.26,12841.98,12377.81,12377.81,2600],["2023-02-21",12377.81,12455.18,12377.81,12455.18,436200],["2023-02-22",12377.81,12377.81,12261.77,12377.81,10200],["2023-02-23",12300.45,12300.45,12145.73,12145.73,802200],["2023-02-24",12571.22,12571.22,12377.81,12377.81,2500],["2023-02-27",12223.09,12223.09,12223.09,12223.09,767300],["2023-02-28",12145.73,12223.09,12068.37,12223.09,1200],["2023-03-01",12493.86,12493.86,12493.86,12493.86,100],["2023-03-02",12223.09,12532.54,12223.09,12455.18,2100],["2023-03-03",12455.18,12455.18,12377.81,12377.81,1600],["2023-03-06",12377.81,12377.81,12377.81,12377.81,4300],["2023-03-07",12377.81,12377.81,12339.13,12339.13,1100],["2023-03-08",12339.13,12339.13,12339.13,12339.13,600],["2023-03-09",12223.09,12223.09,12223.09,12223.09,1000],["2023-03-10",12145.73,12223.09,12145.73,12223.09,800],["2023-03-13",12493.86,12493.86,12223.09,12223.09,5300],["2023-03-14",12223.09,12455.18,12223.09,12455.18,400],["2023-03-15",12223.09,12377.81,12223.09,12377.81,4400],["2023-03-16",12145.73,12377.81,12107.05,12145.73,2900],["2023-03-17",11642.88,12416.49,11642.88,12300.45,3800],["2023-03-20",12068.37,12377.81,12068.37,12377.81,6700],["2023-03-21",12145.73,12339.13,12145.73,12339.13,1900],["2023-03-22",12261.77,12261.77,12223.09,12223.09,1300],["2023-03-23",12223.09,12223.09,12145.73,12145.73,800],["2023-03-24",12184.41,12184.41,12145.73,12184.41,2200],["2023-03-27",12145.73,12377.81,12145.73,12145.73,13700],["2023-03-28",12145.73,12145.73,12145.73,12145.73,0],["2023-03-29",12068.37,12068.37,12068.37,12068.37,700],["2023-03-30",12145.73,12145.73,12068.37,12068.37,1600],["2023-03-31",12300.45,12377.81,12145.73,12223.09,910300],["2023-04-03",12223.09,12532.54,12223.09,12377.81,17800],["2023-04-04",12377.81,12687.26,12223.09,12687.26,5500],["2023-04-05",12687.26,12996.7,12455.18,12455.18,43300],["2023-04-06",12609.9,12609.9,12377.81,12455.18,13800],["2023-04-07",12455.18,12687.26,12300.45,12687.26,873400],["2023-04-10",12609.9,12609.9,12532.54,12532.54,4500],["2023-04-11",12687.26,12687.26,12609.9,12609.9,2900],["2023-04-12",12609.9,12687.26,12609.9,12687.26,1100],["2023-04-13",12261.77,12687.26,12261.77,12687.26,4800],["2023-04-14",12455.18,12532.54,12377.81,12532.54,6100],["2023-04-17",12455.18,12532.54,12377.81,12455.18,14500],["2023-04-18",12455.18,12455.18,12455.18,12455.18,100],["2023-04-19",12455.18,12455.18,12300.45,12339.13,6500],["2023-04-20",12339.13,12339.13,12068.37,12184.41,48600],["2023-04-21",12377.81,12455.18,12223.09,12223.09,3100],["2023-04-24",12223.09,12223.09,12223.09,12223.09,0],["2023-04-25",11991.01,12223.09,11991.01,12184.41,1700],["2023-04-26",12377.81,12377.81,12339.13,12339.13,5400],["2023-04-27",12339.13,12609.9,12339.13,12609.9,1000],["2023-04-28",12145.73,12377.81,12068.37,12223.09,20100],["2023-05-04",12339.13,12339.13,12145.73,12145.73,29900],["2023-05-05",12145.73,12223.09,12145.73,12223.09,2100],["2023-05-08",12223.09,12261.77,12223.09,12223.09,3900],["2023-05-09",12377.81,12377.81,12223.09,12223.09,700],["2023-05-10",12223.09,12223.09,11991.01,12068.37,77100],["2023-05-11",12184.41,12223.09,12145.73,12184.41,63900],["2023-05-12",12184.41,12223.09,12184.41,12184.41,24200],["2023-05-15",12184.41,12377.81,12184.41,12223.09,36100],["2023-05-16",12339.13,12377.81,12223.09,12300.45,22100],["2023-05-17",12339.13,12339.13,12300.45,12300.45,6600],["2023-05-18",12300.45,12300.45,12261.77,12261.77,8600],["2023-05-19",12068.37,12339.13,12068.37,12300.45,13900],["2023-05-22",12300.45,12377.81,12300.45,12377.81,5300],["2023-05-23",12377.81,12648.58,12377.81,12532.54,16600],["2023-05-24",12532.54,12532.54,12377.81,12377.81,9800],["2023-05-25",12493.86,12493.86,12068.37,12107.05,39400],["2023-05-26",12107.05,12377.81,12107.05,12145.73,20000],["2023-05-29",12416.49,12416.49,12107.05,12145.73,52000],["2023-05-30",12339.13,12339.13,12184.41,12339.13,12400],["2023-05-31",12223.09,12300.45,12184.41,12223.09,28200],["2023-06-01",12184.41,12223.09,12145.73,12184.41,15600],["2023-06-02",12184.41,12223.09,12145.73,12184.41,19600],["2023-06-05",12184.41,12339.13,12184.41,12184.41,44900],["2023-06-06",12300.45,12300.45,12184.41,12223.09,25700],["2023-06-07",12223.09,12339.13,12223.09,12339.13,23700],["2023-06-08",12339.13,12339.13,12223.09,12261.77,29000],["2023-06-09",12184.41,12184.41,12145.73,12184.41,26500],["2023-06-12",12184.41,12300.45,12145.73,12300.45,26300],["2023-06-13",12300.45,12300.45,12223.09,12261.77,54700],["2023-06-14",12261.77,12261.77,12184.41,12223.09,42900],["2023-06-15",12223.09,12648.58,12223.09,12455.18,124600],["2023-06-16",12571.22,12571.22,12339.13,12455.18,54200],["2023-06-19",12455.18,12532.54,12377.81,12455.18,114400],["2023-06-20",12455.18,12455.18,12261.77,12377.81,48500],["2023-06-21",12455.18,12648.58,12261.77,12377.81,131100],["2023-06-22",12416.49,12455.18,12377.81,12377.81,91200],["2023-06-23",12455.18,12455.18,12261.77,12339.13,68000],["2023-06-26",12339.13,12339.13,12107.05,12223.09,128000],["2023-06-27",12223.09,12455.18,12223.09,12377.81,76200],["2023-06-28",12609.9,12609.9,12377.81,12377.81,81700],["2023-06-29",12377.81,12416.49,12184.41,12300.45,89400],["2023-06-30",12300.45,12300.45,12223.09,12223.09,34900],["2023-07-03",12223.09,12339.13,12223.09,12300.45,13700],["2023-07-04",12300.45,12377.81,12261.77,12300.45,32400],["2023-07-05",12377.81,12377.81,12261.77,12261.77,25000],["2023-07-06",12300.45,12300.45,12184.41,12223.09,52300],["2023-07-07",12223.09,12300.45,12184.41,12223.09,27100],["2023-07-10",12223.09,12493.86,12184.41,12416.49,63500],["2023-07-11",12493.86,12493.86,12377.81,12416.49,9100],["2023-07-12",12377.81,12455.18,12339.13,12377.81,34700],["2023-07-13",12377.81,12377.81,12339.13,12377.81,18100],["2023-07-14",12416.49,12455.18,12339.13,12377.81,38400],["2023-07-17",12377.81,12455.18,12339.13,12377.81,32800],["2023-07-18",12416.49,12416.49,12339.13,12339.13,81000],["2023-07-19",12416.49,12455.18,12339.13,12455.18,58900],["2023-07-20",12455.18,12532.54,12377.81,12532.54,77700],["2023-07-21",12880.66,12996.7,12687.26,12687.26,136300],["2023-07-24",12725.94,12764.62,12571.22,12648.58,64500],["2023-07-25",12648.58,12687.26,12493.86,12648.58,171000],["2023-07-26",12687.26,12687.26,12532.54,12648.58,37400],["2023-07-27",12648.58,12648.58,12416.49,12493.86,80500],["2023-07-28",12571.22,12609.9,12493.86,12571.22,263900],["2023-07-31",12571.22,12648.58,12571.22,12648.58,100800],["2023-08-01",12648.58,12648.58,12571.22,12648.58,65800],["2023-08-02",12687.26,12687.26,12455.18,12532.54,133300],["2023-08-03",12532.54,12532.54,12377.81,12377.81,61500],["2023-08-04",12571.22,12571.22,12416.49,12532.54,58000],["2023-08-07",12650.77,12690.18,12611.36,12611.36,59500],["2023-08-08",12611.36,12769.0,12611.36,12769.0,51800],["2023-08-09",12847.82,12847.82,12690.18,12729.59,53000],["2023-08-10",12808.41,12887.23,12650.77,12769.0,58600],["2023-08-11",12847.82,12847.82,12611.36,12769.0,46000],["2023-08-14",12887.23,12887.23,12611.36,12690.18,43200],["2023-08-15",12769.0,12769.0,12650.77,12690.18,16600],["2023-08-16",12690.18,12690.18,12571.95,12611.36,52600],["2023-08-17",12650.77,12650.77,12453.72,12611.36,88200],["2023-08-18",12493.13,12611.36,12296.07,12296.07,90500],["2023-08-21",12296.07,12296.07,12099.02,12256.66,61500],["2023-08-22",12256.66,12453.72,12059.61,12296.07,6500],["2023-08-23",12532.54,12532.54,12217.25,12453.72,12500],["2023-08-24",12177.84,12414.31,12177.84,12374.89,5400],["2023-08-25",12335.48,12335.48,12217.25,12296.07,10700],["2023-08-28",12296.07,12414.31,12217.25,12414.31,33800],["2023-08-29",12217.25,12414.31,12059.61,12374.89,36800],["2023-08-30",12374.89,12414.31,12296.07,12414.31,20500],["2023-08-31",12532.54,12532.54,12374.89,12453.72,39700],["2023-09-05",12690.18,12690.18,12532.54,12650.77,65700],["2023-09-06",12650.77,12650.77,12571.95,12611.36,66400],["2023-09-07",12611.36,12690.18,12571.95,12611.36,37500],["2023-09-08",12611.36,12650.77,12571.95,12650.77,51700],["2023-09-11",12808.41,12808.41,12611.36,12769.0,44800],["2023-09-12",12769.0,12769.0,12650.77,12690.18,16600],["2023-09-13",12690.18,13005.46,12650.77,13005.46,132500],["2023-09-14",13163.1,13163.1,12926.64,12966.05,81100],["2023-09-15",13005.46,13320.75,12847.82,12966.05,143100],["2023-09-18",12966.05,12966.05,12769.0,12926.64,20500],["2023-09-19",12729.59,12926.64,12453.72,12690.18,116300],["2023-09-20",12690.18,12926.64,12690.18,12887.23,20900],["2023-09-21",12769.0,12808.41,12611.36,12690.18,31800],["2023-09-22",12611.36,12611.36,12374.89,12571.95,42900],["2023-09-25",12532.54,13202.52,12453.72,12453.72,61000],["2023-09-26",12453.72,12571.95,12335.48,12453.72,33700],["2023-09-27",12493.13,12493.13,12296.07,12453.72,23000],["2023-09-28",12611.36,12847.82,12611.36,12769.0,53200],["2023-09-29",12769.0,12769.0,12611.36,12690.18,10600],["2023-10-02",12690.18,12690.18,12453.72,12611.36,20300],["2023-10-03",12571.95,12611.36,12335.48,12414.31,49300],["2023-10-04",12256.66,12414.31,12256.66,12414.31,32300],["2023-10-05",12296.07,12571.95,12296.07,12453.72,28900],["2023-10-06",12453.72,12453.72,12335.48,12453.72,41900],["2023-10-09",12453.72,12690.18,12453.72,12453.72,24100],["2023-10-10",12493.13,12571.95,12374.89,12453.72,9300],["2023-10-11",12414.31,12847.82,12414.31,12532.54,14700],["2023-10-12",12571.95,12571.95,12335.48,12414.31,15100],["2023-10-13",12414.31,12453.72,12374.89,12453.72,7400],["2023-10-16",12453.72,12571.95,12374.89,12374.89,53400],["2023-10-17",12374.89,12453.72,12374.89,12374.89,12400],["2023-10-18",12374.89,12374.89,12099.02,12296.07,37800],["2023-10-19",12296.07,12532.54,12138.43,12532.54,5500],["2023-10-20",12453.72,12453.72,12138.43,12335.48,14400],["2023-10-23",12296.07,12296.07,12138.43,12217.25,30400],["2023-10-24",12177.84,12217.25,12138.43,12217.25,11200],["2023-10-25",12217.25,12296.07,12099.02,12099.02,23200],["2023-10-26",12059.61,12059.61,11271.4,11389.63,63000],["2023-10-27",11704.92,11704.92,11271.4,11507.86,71400],["2023-10-30",11507.86,11507.86,11429.04,11468.45,4300],["2023-10-31",11468.45,11468.45,11429.04,11429.04,18400],["2023-11-01",10995.53,11468.45,10956.12,11034.94,49300],["2023-11-02",11113.76,11271.4,11113.76,11271.4,13800],["2023-11-03",11783.74,11783.74,11231.99,11231.99,18600],["2023-11-06",11665.51,11665.51,11034.94,11310.81,5100],["2023-11-07",11113.76,11192.58,11034.94,11192.58,14300],["2023-11-08",11192.58,11310.81,11074.35,11310.81,28200],["2023-11-09",11310.81,11429.04,11231.99,11350.22,24800],["2023-11-10",11231.99,11389.63,11074.35,11192.58,25000],["2023-11-13",11153.17,11350.22,11153.17,11192.58,9000],["2023-11-14",11192.58,11389.63,11113.76,11310.81,25200],["2023-11-15",11429.04,11429.04,11231.99,11350.22,20600],["2023-11-16",11429.04,11429.04,11271.4,11271.4,6400],["2023-11-17",11310.81,11350.22,11271.4,11271.4,18400],["2023-11-20",11271.4,11350.22,10956.12,11310.81,12400],["2023-11-21",11271.4,11350.22,11192.58,11350.22,16200],["2023-11-22",11310.81,11350.22,11192.58,11271.4,6400],["2023-11-23",11271.4,11271.4,11113.76,11192.58,9500],["2023-11-24",11113.76,11192.58,11034.94,11192.58,10000],["2023-11-27",11271.4,11271.4,10956.12,11192.58,17200],["2023-11-28",11192.58,11192.58,10995.53,11192.58,6800],["2023-11-29",11192.58,11192.58,11034.94,11113.76,8900],["2023-11-30",11113.76,11153.17,10956.12,11074.35,5100],["2023-12-01",11192.58,11192.58,11074.35,11113.76,17800],["2023-12-04",11153.17,11271.4,11074.35,11153.17,22000],["2023-12-05",11034.94,11350.22,11034.94,11192.58,20300],["2023-12-06",11231.99,11231.99,11113.76,11192.58,11100],["2023-12-07",11231.99,11231.99,11074.35,11231.99,15200],["2023-12-08",11074.35,11192.58,11034.94,11192.58,36200],["2023-12-11",11192.58,11192.58,11074.35,11192.58,14300],["2023-12-12",11192.58,11192.58,11074.35,11113.76,6000],["2023-12-13",11034.94,11310.81,11034.94,11034.94,213090],["2023-12-14",11192.58,11192.58,11034.94,11034.94,32800],["2023-12-15",11034.94,11074.35,10995.53,11034.94,16300],["2023-12-18",10995.53,11153.17,10956.12,11034.94,11100],["2023-12-19",11034.94,11034.94,10995.53,10995.53,25400],["2023-12-20",11034.94,11074.35,10995.53,11074.35,10500],["2023-12-21",11074.35,11271.4,11034.94,11271.4,26000],["2023-12-22",11231.99,11271.4,11231.99,11271.4,4700],["2023-12-25",11113.76,11310.81,11034.94,11310.81,16200],["2023-12-26",11310.81,11310.81,11192.58,11271.4,8500],["2023-12-27",11192.58,11310.81,11192.58,11310.81,14700],["2023-12-28",11113.76,11429.04,11113.76,11429.04,21900],["2023-12-29",11586.68,11626.1,11153.17,11626.1,25400],["2024-01-02",11704.92,11704.92,11429.04,11586.68,8300],["2024-01-03",11507.86,11507.86,11350.22,11429.04,23900],["2024-01-04",11429.04,11468.45,11271.4,11429.04,20200],["2024-01-05",11429.04,11429.04,11310.81,11350.22,27000],["2024-01-08",11468.45,11468.45,11350.22,11468.45,6700],["2024-01-09",11468.45,11507.86,11429.04,11429.04,13200],["2024-01-10",11429.04,11468.45,11350.22,11429.04,14600],["2024-01-11",11507.86,11507.86,11350.22,11350.22,600],["2024-01-12",11350.22,11350.22,11310.81,11350.22,5100],["2024-01-15",11350.22,11350.22,11310.81,11310.81,7900],["2024-01-16",11310.81,11350.22,11271.4,11310.81,19400],["2024-01-17",11310.81,11350.22,11271.4,11350.22,55400],["2024-01-18",11310.81,11350.22,11310.81,11350.22,2300],["2024-01-19",11350.22,11389.63,11350.22,11350.22,9600],["2024-01-22",11271.4,11271.4,11192.58,11271.4,39700],["2024-01-23",11271.4,11350.22,11231.99,11350.22,17200],["2024-01-24",11192.58,11350.22,11192.58,11350.22,14100],["2024-01-25",11271.4,11350.22,11231.99,11271.4,22200],["2024-01-26",11271.4,11350.22,11271.4,11350.22,35200],["2024-01-29",11310.81,11468.45,11271.4,11350.22,41300],["2024-01-30",11350.22,11507.86,11310.81,11507.86,29200],["2024-01-31",11507.86,11507.86,11350.22,11350.22,6700],["2024-02-01",11350.22,11350.22,11271.4,11350.22,23100],["2024-02-02",11350.22,11350.22,11271.4,11271.4,28200],["2024-02-05",11310.81,11350.22,11271.4,11271.4,23200],["2024-02-06",11271.4,11350.22,11271.4,11350.22,8500],["2024-02-07",11310.81,11468.45,11310.81,11389.63,6200],["2024-02-15",11389.63,11507.86,11271.4,11507.86,31900],["2024-02-16",11547.27,11547.27,11350.22,11389.63,19300],["2024-02-19",11429.04,11547.27,11350.22,11429.04,9900],["2024-02-20",11429.04,11547.27,11429.04,11468.45,20400],["2024-02-21",11547.27,11547.27,11429.04,11468.45,12400],["2024-02-22",11468.45,11547.27,11429.04,11507.86,11300],["2024-02-23",11507.86,11586.68,11350.22,11350.22,29900],["2024-02-26",11389.63,11468.45,11389.63,11429.04,4300],["2024-02-27",11389.63,11507.86,11389.63,11468.45,10200],["2024-02-28",11389.63,11389.63,11271.4,11350.22,83000],["2024-02-29",11310.81,11507.86,11192.58,11350.22,75700],["2024-03-01",11429.04,11429.04,11350.22,11350.22,2200],["2024-03-04",11468.45,11547.27,11350.22,11389.63,26300],["2024-03-05",11389.63,11665.51,11389.63,11665.51,16800],["2024-03-06",11665.51,11665.51,11547.27,11626.1,46600],["2024-03-07",11586.68,11665.51,11468.45,11547.27,11200],["2024-03-08",11507.86,11547.27,11507.86,11507.86,8900],["2024-03-11",11507.86,11626.1,11389.63,11429.04,21500],["2024-03-12",11350.22,11429.04,11350.22,11350.22,4100],["2024-03-13",11350.22,11586.68,11350.22,11468.45,13500],["2024-03-14",11626.1,11626.1,11547.27,11586.68,21100],["2024-03-15",11586.68,11626.1,11507.86,11586.68,8900],["2024-03-18",11507.86,11507.86,11429.04,11507.86,14200],["2024-03-19",11507.86,11586.68,11429.04,11429.04,4300],["2024-03-20",11429.04,11823.15,11429.04,11586.68,8100],["2024-03-21",11468.45,11704.92,11468.45,11586.68,6200],["2024-03-22",11586.68,11665.51,11547.27,11586.68,9600],["2024-03-25",11626.1,11626.1,11586.68,11586.68,13300],["2024-03-26",11586.68,11586.68,11507.86,11547.27,18100],["2024-03-27",11507.86,11665.51,11507.86,11665.51,25100],["2024-03-28",11665.51,11744.33,11626.1,11704.92,37100],["2024-03-29",11626.1,11744.33,11586.68,11704.92,14200],["2024-04-01",11704.92,11704.92,11507.86,11704.92,28600],["2024-04-02",11586.68,11626.1,11586.68,11586.68,10900],["2024-04-03",11547.27,11744.33,11547.27,11665.51,49700],["2024-04-04",11547.27,11704.92,11547.27,11586.68,29000],["2024-04-05",11665.51,11665.51,11507.86,11586.68,58800],["2024-04-08",11586.68,11586.68,11468.45,11586.68,29700],["2024-04-09",11547.27,11586.68,11429.04,11507.86,29900],["2024-04-10",11507.86,11547.27,11468.45,11547.27,21100],["2024-04-11",11547.27,11547.27,11507.86,11547.27,12200],["2024-04-12",11547.27,11586.68,11507.86,11547.27,7900],["2024-04-15",11547.27,11586.68,11468.45,11468.45,19600],["2024-04-16",11429.04,11547.27,11350.22,11389.63,22700],["2024-04-17",11429.04,11547.27,11389.63,11389.63,29100],["2024-04-19",11389.63,11429.04,11034.94,11074.35,44300],["2024-04-22",11350.22,11350.22,11074.35,11310.81,33000],["2024-04-23",11310.81,11350.22,11113.76,11271.4,22300],["2024-04-24",11271.4,11468.45,11231.99,11231.99,18100],["2024-04-25",11310.81,11350.22,11231.99,11271.4,4100],["2024-04-26",11231.99,11350.22,11153.17,11350.22,31100],["2024-05-02",11271.4,11350.22,11074.35,11271.4,31200],["2024-05-03",11271.4,11271.4,11153.17,11231.99,12700],["2024-05-06",11231.99,11429.04,11231.99,11429.04,24400],["2024-05-07",11429.04,11507.86,11350.22,11429.04,17300],["2024-05-08",11429.04,11507.86,11429.04,11429.04,20100],["2024-05-09",11429.04,11547.27,11389.63,11507.86,20800],["2024-05-10",11507.86,11586.68,11468.45,11547.27,21400],["2024-05-13",11547.27,11547.27,11507.86,11547.27,32200],["2024-05-14",11507.86,11547.27,11507.86,11547.27,9000],["2024-05-15",11547.27,11626.1,11507.86,11507.86,20500],["2024-05-16",11507.86,11586.68,11507.86,11507.86,14900],["2024-05-17",11507.86,11547.27,11507.86,11547.27,10800],["2024-05-20",11586.68,11665.51,11507.86,11665.51,39500],["2024-05-21",11665.51,11665.51,11547.27,11586.68,21000],["2024-05-22",11665.51,11980.79,11665.51,11823.15,105500],["2024-05-23",12059.61,12296.07,12059.61,12217.25,135500],["2024-05-24",12217.25,12296.07,12059.61,12177.84,107600],["2024-05-27",12296.07,12296.07,12059.61,12138.43,34400],["2024-05-28",12256.66,12296.07,12099.02,12177.84,31200],["2024-05-29",12217.25,12532.54,12217.25,12532.54,105300],["2024-05-30",12453.72,12808.41,12453.72,12808.41,282300],["2024-05-31",12847.82,12887.23,12611.36,12887.23,135900],["2024-06-03",13163.1,13281.34,13005.46,13202.52,162100],["2024-06-04",13163.1,13793.67,13084.28,13636.03,500300],["2024-06-05",13557.21,13675.44,13320.75,13399.57,92500],["2024-06-06",13399.57,13399.57,13005.46,13005.46,117700],["2024-06-07",13044.87,13241.93,12847.82,12966.05,88400],["2024-06-10",13241.93,13320.75,12887.23,12966.05,284200],["2024-06-11",13241.93,13241.93,13005.46,13084.28,187300],["2024-06-12",13084.28,13320.75,13005.46,13320.75,220400],["2024-06-13",12896.52,13575.28,12896.52,13235.9,146400],["2024-06-14",13235.9,13235.9,12345.02,12472.29,136500],["2024-06-17",12472.29,12726.83,12472.29,12641.98,45900],["2024-06-18",12429.87,12811.67,12345.02,12769.25,96600],["2024-06-19",12726.83,12726.83,12302.6,12557.14,39900],["2024-06-20",12726.83,12726.83,12557.14,12557.14,23500],["2024-06-21",12514.71,12514.71,12387.45,12514.71,44200],["2024-06-24",12429.87,12514.71,12429.87,12472.29,52900],["2024-06-25",12472.29,12472.29,12345.02,12387.45,26300],["2024-06-26",12260.18,12429.87,12260.18,12345.02,12000],["2024-06-27",12345.02,12345.02,12217.75,12260.18,13400],["2024-06-28",12260.18,12260.18,12132.91,12175.33,11200],["2024-07-01",12302.6,12302.6,12175.33,12302.6,5100],["2024-07-02",12132.91,12302.6,12132.91,12217.75,15600],["2024-07-03",12302.6,12302.6,12217.75,12260.18,16100],["2024-07-04",12005.64,12260.18,12005.64,12260.18,18700],["2024-07-05",12260.18,12260.18,12175.33,12260.18,10600],["2024-07-08",12132.91,12302.6,12132.91,12302.6,27700],["2024-07-09",12302.6,12557.14,12217.75,12514.71,35400],["2024-07-10",12514.71,12557.14,12472.29,12472.29,23100],["2024-07-11",12472.29,12557.14,12387.45,12429.87,7600],["2024-07-12",12599.56,12599.56,12387.45,12387.45,17400],["2024-07-15",12387.45,12387.45,12302.6,12387.45,18500],["2024-07-16",12557.14,12557.14,12260.18,12557.14,24400],["2024-07-17",12387.45,12514.71,12345.02,12429.87,185900],["2024-07-18",12514.71,12514.71,12429.87,12472.29,11300],["2024-07-19",12472.29,12514.71,12472.29,12472.29,15700],["2024-07-22",12472.29,12472.29,12217.75,12302.6,30100],["2024-07-23",12132.91,12387.45,11666.26,12302.6,17000],["2024-07-24",12302.6,12302.6,12005.64,12302.6,4600],["2024-07-25",12302.6,12387.45,12260.18,12345.02,15800],["2024-07-26",12345.02,12387.45,12345.02,12387.45,16900],["2024-07-29",12387.45,12387.45,12387.45,12387.45,31800],["2024-07-30",12387.45,12472.29,12345.02,12472.29,20400],["2024-07-31",12514.71,12896.52,12472.29,12896.52,79700],["2024-08-01",12896.52,12896.52,12514.71,12641.98,34400],["2024-08-02",12726.83,12726.83,12345.02,12557.14,43300],["2024-08-05",12472.29,12514.71,12048.06,12302.6,43800],["2024-08-06",12132.91,12260.18,12132.91,12132.91,91600],["2024-08-07",12302.6,12302.6,12090.49,12132.91,37400],["2024-08-08",12217.75,12217.75,12048.06,12132.91,19100],["2024-08-09",12048.06,12260.18,12048.06,12132.91,16900],["2024-08-12",12132.91,12429.87,12132.91,12132.91,32500],["2024-08-13",12132.91,12302.6,12090.49,12132.91,57600],["2024-08-14",12132.91,12132.91,12048.06,12132.91,25700],["2024-08-15",12090.49,12090.49,12048.06,12048.06,17300],["2024-08-16",12048.06,12175.33,12048.06,12132.91,60400],["2024-08-19",12132.91,12302.6,12132.91,12217.75,228000],["2024-08-20",12896.52,12896.52,12132.91,12429.87,177400],["2024-08-21",12175.33,12557.14,12175.33,12557.14,16700],["2024-08-22",12599.56,12599.56,12345.02,12429.87,38000],["2024-08-23",12429.87,12429.87,12217.75,12429.87,33000],["2024-08-26",12429.87,12472.29,12302.6,12302.6,77000],["2024-08-27",12302.6,12302.6,12260.18,12302.6,46700],["2024-08-28",12472.29,12514.71,12302.6,12429.87,16700],["2024-08-29",12429.87,12726.83,12345.02,12472.29,20700],["2024-08-30",12557.14,12557.14,12345.02,12557.14,18700],["2024-09-04",12472.29,12472.29,12302.6,12345.02,30300],["2024-09-05",12472.29,12726.83,12345.02,12345.02,17100],["2024-09-06",12345.02,12599.56,12260.18,12472.29,35500],["2024-09-09",12302.6,12472.29,12302.6,12387.45,8100],["2024-09-10",12345.02,12514.71,12302.6,12302.6,29300],["2024-09-11",12302.6,12429.87,12175.33,12387.45,16400],["2024-09-12",12217.75,12387.45,12175.33,12387.45,26100],["2024-09-13",12302.6,12429.87,12260.18,12387.45,31800],["2024-09-16",12302.6,12302.6,12217.75,12302.6,11100],["2024-09-17",12217.75,12345.02,12217.75,12345.02,27100],["2024-09-18",12345.02,12345.02,12302.6,12345.02,16900],["2024-09-19",12302.6,12345.02,12217.75,12217.75,20000],["2024-09-20",12175.33,12302.6,12175.33,12302.6,57100],["2024-09-23",12217.75,12217.75,12090.49,12090.49,87500],["2024-09-24",12132.91,12217.75,12005.64,12090.49,12200],["2024-09-25",12048.06,12302.6,11963.22,12005.64,2123632],["2024-09-26",12175.33,12217.75,12048.06,12217.75,6700],["2024-09-27",12217.75,12217.75,12090.49,12090.49,3900],["2024-09-30",12132.91,12345.02,12132.91,12302.6,14200],["2024-10-01",12302.6,12302.6,12217.75,12302.6,27200],["2024-10-02",12345.02,12387.45,12217.75,12217.75,16400],["2024-10-03",12260.18,12472.29,12132.91,12260.18,20600],["2024-10-04",12260.18,12302.6,12048.06,12260.18,39700],["2024-10-07",12132.91,12260.18,12090.49,12132.91,45100],["2024-10-08",12132.91,12132.91,12048.06,12132.91,24400],["2024-10-09",12132.91,12260.18,12048.06,12132.91,28500],["2024-10-10",12132.91,12260.18,12132.91,12132.91,17100],["2024-10-11",12090.49,12132.91,12048.06,12132.91,19000],["2024-10-14",12217.75,12302.6,12090.49,12217.75,29900],["2024-10-15",12217.75,12302.6,12132.91,12260.18,27700],["2024-10-16",12217.75,12260.18,12132.91,12217.75,18700],["2024-10-17",12217.75,12260.18,12132.91,12132.91,7800],["2024-10-18",12090.49,12217.75,12090.49,12090.49,47200],["2024-10-21",12132.91,12132.91,12090.49,12090.49,48500],["2024-10-22",12175.33,12175.33,12090.49,12090.49,18000],["2024-10-23",12132.91,12217.75,12132.91,12217.75,15800],["2024-10-24",12302.6,12302.6,12132.91,12260.18,15600],["2024-10-25",12175.33,12260.18,12175.33,12260.18,6300],["2024-10-28",12260.18,12302.6,12217.75,12302.6,5700],["2024-10-29",12217.75,12302.6,12090.49,12175.33,9400],["2024-10-30",12260.18,12260.18,12175.33,12217.75,10600],["2024-10-31",12302.6,12557.14,12217.75,12472.29,81100],["2024-11-01",12769.25,12769.25,12557.14,12557.14,25600],["2024-11-04",12387.45,12599.56,12345.02,12514.71,68300],["2024-11-05",12557.14,12641.98,12429.87,12557.14,48600],["2024-11-06",12514.71,12641.98,12387.45,12641.98,11300],["2024-11-07",12769.25,12854.1,12557.14,12557.14,42000],["2024-11-08",12472.29,12641.98,12387.45,12599.56,42700],["2024-11-11",12599.56,12641.98,12514.71,12599.56,143600],["2024-11-12",12514.71,12981.36,12514.71,12726.83,98500],["2024-11-13",12641.98,12896.52,12641.98,12811.67,70700],["2024-11-14",12938.94,12981.36,12769.25,12811.67,52100],["2024-11-15",12811.67,12854.1,12599.56,12599.56,127800],["2024-11-18",12557.14,12726.83,12557.14,12726.83,50400],["2024-11-19",12726.83,12854.1,12641.98,12726.83,9000],["2024-11-20",12769.25,12769.25,12514.71,12641.98,92500],["2024-11-21",12641.98,12641.98,12514.71,12599.56,27600],["2024-11-22",12599.56,12599.56,12472.29,12514.71,49100],["2024-11-25",12557.14,12726.83,12557.14,12599.56,47800],["2024-11-26",12684.41,12726.83,12599.56,12641.98,47800],["2024-11-27",12726.83,12726.83,12514.71,12641.98,33100],["2024-11-28",12557.14,12726.83,12514.71,12726.83,36700],["2024-11-29",12641.98,12769.25,12641.98,12769.25,25700],["2024-12-02",12684.41,12854.1,12599.56,12769.25,21100],["2024-12-03",12726.83,12769.25,12514.71,12514.71,35600],["2024-12-04",12599.56,12684.41,12599.56,12684.41,9700],["2024-12-05",12726.83,12726.83,12557.14,12726.83,23300],["2024-12-06",12769.25,12769.25,12514.71,12726.83,42500],["2024-12-09",12684.41,12769.25,12641.98,12726.83,6100],["2024-12-10",12769.25,12769.25,12599.56,12769.25,14500],["2024-12-11",12599.56,12769.25,12599.56,12769.25,8100],["2024-12-12",12769.25,12811.67,12641.98,12811.67,18500],["2024-12-13",12811.67,12811.67,12684.41,12726.83,13400],["2024-12-16",12726.83,12769.25,12641.98,12769.25,5200],["2024-12-17",12641.98,12641.98,12641.98,12641.98,11200],["2024-12-18",12641.98,12769.25,12599.56,12726.83,23200],["2024-12-19",12641.98,12726.83,12599.56,12641.98,18200],["2024-12-20",12684.41,12726.83,12684.41,12726.83,2300],["2024-12-23",12769.25,13023.79,12726.83,12938.94,65200],["2024-12-24",12938.94,13108.63,12938.94,13066.21,26400],["2024-12-25",13108.63,13787.4,13108.63,13702.55,150800],["2024-12-26",13744.97,13744.97,13405.59,13490.44,22800],["2024-12-27",13532.86,13532.86,13151.06,13235.9,33400],["2024-12-30",13235.9,13405.59,13108.63,13320.75,38000],["2024-12-31",13405.59,13405.59,13235.9,13363.17,21100],["2025-01-02",13363.17,13490.44,13235.9,13448.01,40900],["2025-01-03",13490.44,13490.44,13320.75,13490.44,10500],["2025-01-06",13490.44,13490.44,13193.48,13490.44,27600],["2025-01-07",13448.01,13490.44,13278.32,13405.59,4000],["2025-01-08",13278.32,13575.28,13235.9,13575.28,41600],["2025-01-09",13575.28,13575.28,13363.17,13490.44,1700],["2025-01-10",13490.44,13575.28,13278.32,13532.86,53800],["2025-01-13",13490.44,13490.44,13066.21,13448.01,67500],["2025-01-14",13235.9,13405.59,13235.9,13405.59,2400],["2025-01-15",13405.59,13575.28,13405.59,13532.86,11100],["2025-01-16",13532.86,13617.71,13405.59,13448.01,37700],["2025-01-17",13575.28,13575.28,13363.17,13490.44,52200],["2025-01-20",13490.44,13490.44,13320.75,13363.17,29000],["2025-01-21",12981.36,13405.59,12981.36,13363.17,28000],["2025-01-22",13448.01,13448.01,13235.9,13448.01,8500],["2025-01-23",13490.44,13490.44,13405.59,13490.44,10900],["2025-01-24",13405.59,13575.28,13363.17,13490.44,28700],["2025-02-03",13490.44,13490.44,13193.48,13490.44,32300],["2025-02-04",13151.06,13490.44,13023.79,13193.48,31100],["2025-02-05",13193.48,13575.28,13193.48,13278.32,22200],["2025-02-06",13320.75,13448.01,13320.75,13448.01,6400],["2025-02-07",13320.75,13532.86,13235.9,13235.9,31100],["2025-02-10",13320.75,13490.44,13235.9,13490.44,32000],["2025-02-11",13405.59,13405.59,13235.9,13405.59,29100],["2025-02-12",13405.59,13448.01,13363.17,13363.17,10400],["2025-02-13",13363.17,13405.59,13235.9,13363.17,29700],["2025-02-14",13405.59,13490.44,13320.75,13405.59,65300],["2025-02-17",13320.75,13363.17,13151.06,13320.75,92500],["2025-02-18",13235.9,13363.17,13151.06,13363.17,38700],["2025-02-19",13151.06,13405.59,13151.06,13151.06,90500],["2025-02-20",13235.9,13278.32,13151.06,13235.9,30000],["2025-02-21",12726.83,13363.17,12726.83,13235.9,80600],["2025-02-24",13193.48,13193.48,12938.94,13193.48,57400],["2025-02-25",13193.48,13320.75,13108.63,13151.06,75300],["2025-02-26",13151.06,13320.75,13151.06,13278.32,55800],["2025-02-27",13278.32,13278.32,13151.06,13278.32,17200],["2025-02-28",13278.32,13278.32,13066.21,13235.9,48000],["2025-03-03",13278.32,13363.17,13235.9,13278.32,31000],["2025-03-04",13235.9,13363.17,13023.79,13151.06,109400],["2025-03-05",13151.06,13151.06,13108.63,13151.06,12500],["2025-03-06",13193.48,13235.9,13151.06,13151.06,23800],["2025-03-07",13108.63,13193.48,13108.63,13193.48,25500],["2025-03-10",13235.9,13235.9,13108.63,13151.06,29000],["2025-03-11",13108.63,13235.9,13108.63,13235.9,24600],["2025-03-12",13151.06,13363.17,13151.06,13320.75,48500],["2025-03-13",13363.17,13363.17,13235.9,13320.75,5400],["2025-03-14",13320.75,13405.59,13235.9,13235.9,13800],["2025-03-17",13235.9,13278.32,13193.48,13235.9,10700],["2025-03-18",13235.9,13405.59,13235.9,13363.17,19300],["2025-03-19",13151.06,13363.17,13066.21,13363.17,6300],["2025-03-20",13363.17,13448.01,13193.48,13363.17,14800],["2025-03-21",13363.17,13363.17,13278.32,13320.75,9300],["2025-03-24",13278.32,13320.75,13066.21,13320.75,42200],["2025-03-25",13405.59,13405.59,13066.21,13405.59,47300],["2025-03-26",13363.17,13490.44,13320.75,13405.59,16000],["2025-03-27",13320.75,13448.01,13108.63,13320.75,80600],["2025-03-28",13108.63,13363.17,13108.63,13320.75,24800],["2025-03-31",13235.9,13320.75,13023.79,13151.06,48500],["2025-04-01",13108.63,13193.48,13108.63,13193.48,27700],["2025-04-02",13108.63,13235.9,13108.63,13235.9,7000],["2025-04-03",13023.79,13023.79,12387.45,12684.41,62600],["2025-04-04",12557.14,12599.56,11878.37,12302.6,16700],["2025-04-08",11920.8,12472.29,11454.15,11454.15,74400],["2025-04-09",11114.76,11538.99,10690.54,11454.15,50900],["2025-04-10",12217.75,12217.75,12217.75,12217.75,31200],["2025-04-11",12387.45,12387.45,12132.91,12345.02,35700],["2025-04-14",12345.02,12599.56,12345.02,12514.71,17600],["2025-04-15",12429.87,12514.71,12387.45,12429.87,26400],["2025-04-16",12429.87,12472.29,12345.02,12472.29,26400],["2025-04-17",12472.29,12472.29,12387.45,12472.29,6500],["2025-04-18",12429.87,12472.29,12387.45,12472.29,34500],["2025-04-21",12429.87,12472.29,12302.6,12429.87,15200],["2025-04-22",12387.45,12387.45,11878.37,12387.45,32800],["2025-04-23",12302.6,12387.45,12132.91,12132.91,13600],["2025-04-24",12387.45,12387.45,12132.91,12217.75,8600],["2025-04-25",12260.18,12302.6,12132.91,12217.75,18900],["2025-04-28",12132.91,12217.75,12048.06,12217.75,35600],["2025-04-29",12217.75,12217.75,12048.06,12217.75,17100],["2025-05-05",12217.75,12387.45,12175.33,12302.6,18300],["2025-05-06",12726.83,12726.83,12302.6,12599.56,16400],["2025-05-07",12726.83,12726.83,12429.87,12641.98,800],["2025-05-08",12641.98,12641.98,12260.18,12641.98,12300],["2025-05-09",12557.14,12641.98,12260.18,12472.29,15100],["2025-05-12",12217.75,12472.29,12217.75,12387.45,17500],["2025-05-13",12387.45,12472.29,12387.45,12429.87,23500],["2025-05-14",12429.87,12557.14,12429.87,12557.14,20100],["2025-05-15",12557.14,12557.14,12429.87,12429.87,23300],["2025-05-16",12429.87,12472.29,12429.87,12472.29,10500],["2025-05-19",12472.29,12599.56,12472.29,12514.71,15300],["2025-05-20",12514.71,12557.14,12514.71,12557.14,7300],["2025-05-21",12557.14,12726.83,12557.14,12599.56,9300],["2025-05-22",12557.14,12854.1,12557.14,12684.41,20700],["2025-05-23",12769.25,12981.36,12684.41,12981.36,28500],["2025-05-26",12981.36,12981.36,12726.83,12896.52,14200],["2025-05-27",12981.36,13023.79,12811.67,12896.52,16900],["2025-05-28",12981.36,13023.79,12896.52,12896.52,3400],["2025-05-29",12896.52,13108.63,12896.52,12981.36,11000],["2025-05-30",12981.36,12981.36,12896.52,12896.52,11600],["2025-06-02",12981.36,12981.36,12726.83,12854.1,17000],["2025-06-03",13193.48,13193.48,13066.21,13193.48,109200],["2025-06-04",13193.48,13193.48,13023.79,13066.21,45600],["2025-06-05",13151.06,13320.75,12811.67,13320.75,74800],["2025-06-06",13023.79,13193.48,12981.36,13193.48,57300],["2025-06-09",13235.9,13363.17,13023.79,13023.79,30200],["2025-06-10",13023.79,13108.63,12981.36,13023.79,25100],["2025-06-11",13023.79,13066.21,13023.79,13066.21,3400],["2025-06-12",13023.79,13066.21,12854.1,12981.36,43900],["2025-06-13",13066.21,13108.63,13023.79,13066.21,30500],["2025-06-16",13108.63,13575.28,13108.63,13235.9,23800],["2025-06-17",13151.06,13235.9,13108.63,13193.48,52300],["2025-06-18",13193.48,13193.48,13151.06,13193.48,57300],["2025-06-19",13193.48,13235.9,13151.06,13193.48,79600],["2025-06-20",13193.48,13193.48,13151.06,13193.48,34000],["2025-06-23",13193.48,13235.9,12981.36,13193.48,118600],["2025-06-24",13193.48,13235.9,13108.63,13193.48,115500],["2025-06-25",13147.83,13193.48,13056.52,13056.52,41600],["2025-06-26",13147.83,13147.83,12600.0,12600.0,48200],["2025-06-27",12371.74,12782.61,12371.74,12508.7,23600],["2025-06-30",12417.39,12645.65,12417.39,12600.0,8500],["2025-07-01",12645.65,12736.96,12600.0,12645.65,24800],["2025-07-02",12736.96,12736.96,12645.65,12691.3,18100],["2025-07-03",12736.96,12736.96,12600.0,12691.3,12600],["2025-07-04",12645.65,12691.3,12554.35,12691.3,43700],["2025-07-07",12645.65,12691.3,12508.7,12645.65,34500],["2025-07-08",12645.65,12645.65,12600.0,12645.65,48300],["2025-07-09",12600.0,12645.65,12554.35,12645.65,53000],["2025-07-10",12645.65,12691.3,12600.0,12691.3,43800],["2025-07-11",12691.3,12965.22,12600.0,12736.96,20500],["2025-07-14",12691.3,12736.96,12645.65,12691.3,13600],["2025-07-15",12645.65,12691.3,12600.0,12600.0,68700],["2025-07-16",12554.35,12691.3,12554.35,12691.3,33100],["2025-07-17",12828.26,12828.26,12645.65,12828.26,37300],["2025-07-18",12828.26,12828.26,12736.96,12782.61,6000],["2025-07-21",12736.96,12736.96,12691.3,12736.96,18900],["2025-07-22",12691.3,12782.61,12691.3,12691.3,6900],["2025-07-23",12782.61,12782.61,12645.65,12782.61,6000],["2025-07-24",12782.61,12782.61,12645.65,12782.61,17400],["2025-07-25",12828.26,12828.26,12782.61,12782.61,19400],["2025-07-28",12782.61,12873.91,12645.65,12736.96,25400],["2025-07-29",12873.91,12873.91,12736.96,12782.61,39300],["2025-07-30",12782.61,12828.26,12736.96,12782.61,25800],["2025-07-31",12782.61,12782.61,12554.35,12645.65,49500],["2025-08-01",12691.3,12691.3,12600.0,12691.3,16400],["2025-08-04",12645.65,12736.96,12645.65,12691.3,29600],["2025-08-05",12691.3,12736.96,12645.65,12736.96,21300],["2025-08-06",12736.96,12736.96,12463.04,12691.3,33700],["2025-08-07",12691.3,12782.61,12691.3,12736.96,7600],["2025-08-08",12736.96,12828.26,12645.65,12782.61,40800],["2025-08-11",12782.61,12782.61,12645.65,12691.3,31200],["2025-08-12",12691.3,12691.3,12600.0,12691.3,21800],["2025-08-13",12691.3,12736.96,12600.0,12736.96,34900],["2025-08-14",12691.3,12736.96,12691.3,12691.3,36800],["2025-08-15",12691.3,12691.3,12600.0,12645.65,31800],["2025-08-18",12645.65,12736.96,12600.0,12691.3,62700],["2025-08-19",12782.61,12782.61,12691.3,12691.3,87800],["2025-08-20",12782.61,12782.61,12600.0,12691.3,56400],["2025-08-21",12600.0,12691.3,12600.0,12645.65,28200],["2025-08-22",12600.0,12691.3,12554.35,12554.35,49200],["2025-08-25",12645.65,12782.61,12554.35,12554.35,8400],["2025-08-26",12600.0,12645.65,12554.35,12600.0,10300],["2025-08-27",12600.0,12645.65,12600.0,12600.0,23700],["2025-08-28",12600.0,12600.0,12600.0,12600.0,21600],["2025-08-29",12600.0,12600.0,12600.0,12600.0,189800],["2025-09-03",12736.96,12736.96,12508.7,12600.0,41800],["2025-09-04",12600.0,12691.3,12508.7,12691.3,134100],["2025-09-05",12691.3,12736.96,12600.0,12691.3,76800],["2025-09-08",12645.65,12645.65,12508.7,12645.65,28900],["2025-09-09",12645.65,12691.3,12600.0,12645.65,33800],["2025-09-10",12645.65,12691.3,12600.0,12600.0,6700],["2025-09-11",12600.0,12600.0,12508.7,12600.0,25800],["2025-09-12",12600.0,12691.3,12508.7,12645.65,66900],["2025-09-15",12691.3,12691.3,12600.0,12645.65,8700],["2025-09-16",12645.65,12645.65,12600.0,12600.0,11400],["2025-09-17",12645.65,12645.65,12554.35,12645.65,31500],["2025-09-18",12600.0,12600.0,12508.7,12508.7,32800],["2025-09-19",12554.35,12645.65,12463.04,12554.35,31200],["2025-09-22",12554.35,12554.35,12508.7,12508.7,13700],["2025-09-23",12508.7,12600.0,12508.7,12554.35,7400],["2025-09-24",12600.0,12600.0,12463.04,12600.0,15600],["2025-09-25",12645.65,12645.65,12463.04,12508.7,8200],["2025-09-26",12508.7,12600.0,12463.04,12508.7,10400],["2025-09-29",12600.0,12600.0,12463.04,12554.35,21700],["2025-09-30",12600.0,12600.0,12508.7,12508.7,6500],["2025-10-01",12508.7,12600.0,12463.04,12554.35,19900],["2025-10-02",12508.7,12600.0,12508.7,12508.7,8500],["2025-10-03",12554.35,12554.35,12554.35,12554.35,9900],["2025-10-06",12554.35,12600.0,12371.74,12508.7,31900],["2025-10-07",12417.39,12600.0,12417.39,12600.0,5000],["2025-10-08",12645.65,12645.65,12417.39,12600.0,3800],["2025-10-09",12463.04,12600.0,12463.04,12508.7,22600],["2025-10-10",12508.7,12600.0,12417.39,12554.35,19600],["2025-10-13",12508.7,12600.0,12326.09,12554.35,35000],["2025-10-14",12508.7,12508.7,12326.09,12463.04,14400],["2025-10-15",12417.39,12463.04,12280.43,12417.39,36600],["2025-10-16",12417.39,12554.35,12234.78,12508.7,49800],["2025-10-17",12508.7,12554.35,12280.43,12508.7,25500],["2025-10-20",12508.7,12508.7,12234.78,12326.09,38100],["2025-10-21",11641.3,12326.09,11641.3,12326.09,29800],["2025-10-22",12143.48,12280.43,11915.22,11915.22,24700],["2025-10-23",11960.87,12234.78,11960.87,12234.78,1400],["2025-10-24",12234.78,12234.78,12006.52,12189.13,4900],["2025-10-27",12234.78,12280.43,12189.13,12189.13,9100],["2025-10-28",12143.48,12234.78,12143.48,12234.78,10700],["2025-10-29",12234.78,12280.43,12189.13,12280.43,60600],["2025-10-30",12326.09,12326.09,12097.83,12280.43,14800],["2025-10-31",12280.43,12280.43,12097.83,12234.78,21800],["2025-11-03",12234.78,12234.78,12189.13,12234.78,3100],["2025-11-04",12143.48,12234.78,12052.17,12234.78,29100],["2025-11-05",12234.78,12326.09,12189.13,12189.13,34200],["2025-11-06",12234.78,12280.43,12189.13,12234.78,135200],["2025-11-07",12280.43,12326.09,12143.48,12326.09,22000],["2025-11-10",12326.09,12326.09,12234.78,12280.43,11600],["2025-11-11",12280.43,12326.09,12280.43,12280.43,20700],["2025-11-12",12234.78,12371.74,12234.78,12371.74,14000],["2025-11-13",12371.74,12371.74,12280.43,12371.74,27200],["2025-11-14",12371.74,12371.74,12326.09,12371.74,43200],["2025-11-17",12371.74,12371.74,12234.78,12371.74,17800],["2025-11-18",12371.74,12554.35,12326.09,12463.04,18700],["2025-11-19",12326.09,12463.04,12234.78,12463.04,14000],["2025-11-20",12463.04,12463.04,12280.43,12463.04,15700],["2025-11-21",12463.04,12508.7,12371.74,12417.39,22400],["2025-11-24",12417.39,12417.39,12326.09,12371.74,20100],["2025-11-25",12326.09,12371.74,12280.43,12371.74,3500],["2025-11-26",12234.78,12371.74,12234.78,12371.74,4500],["2025-11-27",12371.74,12371.74,12189.13,12189.13,14100],["2025-11-28",12326.09,12371.74,12189.13,12326.09,32300],["2025-12-01",12189.13,12371.74,12189.13,12371.74,18900],["2025-12-02",12280.43,12371.74,12143.48,12371.74,22500],["2025-12-03",12326.09,12326.09,12189.13,12189.13,27100],["2025-12-04",12280.43,12280.43,12234.78,12234.78,29700],["2025-12-05",12326.09,12326.09,12234.78,12280.43,4400],["2025-12-08",12326.09,12326.09,12234.78,12234.78,2200],["2025-12-09",12234.78,12417.39,12189.13,12326.09,34100],["2025-12-10",12326.09,12371.74,12234.78,12234.78,28500],["2025-12-11",12280.43,12280.43,12280.43,12280.43,1800],["2025-12-12",12280.43,12326.09,12234.78,12280.43,22100],["2025-12-15",12189.13,12371.74,12052.17,12371.74,63600],["2025-12-16",12371.74,12371.74,12371.74,12371.74,1000],["2025-12-17",12280.43,12326.09,12234.78,12326.09,211300],["2025-12-18",12189.13,12326.09,12189.13,12326.09,9800],["2025-12-19",12326.09,12326.09,12052.17,12280.43,25900],["2025-12-22",12326.09,12326.09,12189.13,12280.43,107100],["2025-12-23",12326.09,12326.09,12189.13,12234.78,36100],["2025-12-24",12234.78,12280.43,12189.13,12280.43,29600],["2025-12-25",12189.13,12280.43,12189.13,12280.43,9500],["2025-12-26",12189.13,12189.13,12189.13,12189.13,2000],["2025-12-29",12189.13,12326.09,12189.13,12280.43,33700],["2025-12-30",12280.43,12280.43,12280.43,12280.43,6000],["2025-12-31",12280.43,12326.09,12234.78,12280.43,10100],["2026-01-05",12280.43,12326.09,12280.43,12326.09,10900],["2026-01-06",12371.74,12371.74,12280.43,12371.74,50000],["2026-01-07",12371.74,12508.7,12326.09,12417.39,48900],["2026-01-08",12508.7,12645.65,12463.04,12554.35,77300],["2026-01-09",12554.35,12691.3,12417.39,12554.35,41400],["2026-01-12",12600.0,12600.0,12234.78,12417.39,65200],["2026-01-13",12417.39,12508.7,12280.43,12508.7,28700],["2026-01-14",12645.65,13193.48,12600.0,12919.57,150800],["2026-01-15",12919.57,13467.39,12873.91,13421.74,159900],["2026-01-16",13421.74,13513.04,12919.57,12919.57,82300],["2026-01-19",12873.91,12919.57,12645.65,12691.3,70000],["2026-01-20",12782.61,13467.39,12691.3,12919.57,116900],["2026-01-21",13147.83,13467.39,12873.91,13056.52,66100],["2026-01-22",13239.13,13878.26,13102.17,13650.0,322000],["2026-01-23",14152.17,14152.17,13193.48,13695.65,44400],["2026-01-26",13650.0,13695.65,13056.52,13193.48,51900],["2026-01-27",13010.87,13147.83,12873.91,13102.17,38100],["2026-01-28",13056.52,13558.7,13056.52,13147.83,55000],["2026-01-29",13147.83,13147.83,12828.26,13147.83,16600],["2026-01-30",13193.48,13513.04,13056.52,13330.43,53900],["2026-02-02",13330.43,13330.43,13102.17,13239.13,21100],["2026-02-03",13239.13,13650.0,13239.13,13421.74,76200],["2026-02-04",13467.39,13604.35,13421.74,13467.39,69100],["2026-02-05",13513.04,13513.04,13056.52,13193.48,37300],["2026-02-06",13239.13,13878.26,12782.61,13376.09,83300],["2026-02-09",13376.09,13558.7,13102.17,13421.74,60500],["2026-02-10",13102.17,13239.13,12782.61,12965.22,43600],["2026-02-11",12782.61,13010.87,12782.61,12965.22,10800],["2026-02-12",12919.57,13010.87,12919.57,12965.22,1300],["2026-02-13",12965.22,13102.17,12919.57,13056.52,27000],["2026-02-23",13056.52,13695.65,12828.26,13513.04,82600],["2026-02-24",13695.65,13832.61,13239.13,13513.04,22900],["2026-02-25",13513.04,13558.7,13376.09,13421.74,219300],["2026-02-26",13558.7,14334.78,13421.74,14334.78,1677800],["2026-02-27",15293.48,15293.48,15293.48,15293.48,265500],["2026-03-02",16343.48,16343.48,15704.35,16343.48,1590400],["2026-03-03",17347.83,17347.83,15202.17,16252.17,672500],["2026-03-04",16389.13,16434.78,15156.52,15156.52,619800],["2026-03-05",14608.7,15202.17,14334.78,14334.78,567500],["2026-03-06",14471.74,14471.74,13786.96,13923.91,281000],["2026-03-09",14517.39,14517.39,12965.22,12965.22,544200],["2026-03-10",13193.48,13193.48,12417.39,12736.96,317800],["2026-03-11",12782.61,13147.83,12782.61,12828.26,192000],["2026-03-12",12873.91,12965.22,12782.61,12919.57,187300],["2026-03-13",13056.52,13467.39,12919.57,13010.87,234500],["2026-03-16",13056.52,13056.52,12736.96,12873.91,130000],["2026-03-17",12965.22,12965.22,12736.96,12828.26,165300],["2026-03-18",12782.61,12919.57,12736.96,12919.57,99800],["2026-03-19",12919.57,12919.57,12645.65,12691.3,49000],["2026-03-20",12691.3,12782.61,12417.39,12645.65,114700],["2026-03-23",12600.0,12600.0,12234.78,12280.43,142700],["2026-03-24",12326.09,12508.7,12326.09,12463.04,52200],["2026-03-25",12554.35,12828.26,12508.7,12782.61,62200],["2026-03-26",12782.61,12782.61,12600.0,12691.3,17600],["2026-03-27",12691.3,12691.3,12508.7,12645.65,23200],["2026-03-30",12645.65,12782.61,12600.0,12691.3,24000],["2026-03-31",12691.3,12782.61,12554.35,12645.65,53200],["2026-04-01",12873.91,12873.91,12600.0,12691.3,56600],["2026-04-02",12691.3,12782.61,12600.0,12736.96,36100],["2026-04-03",12736.96,12736.96,12554.35,12645.65,18300],["2026-04-06",12782.61,12782.61,12554.35,12645.65,34400],["2026-04-07",12645.65,12691.3,12554.35,12645.65,18900],["2026-04-08",12691.3,12782.61,12600.0,12782.61,86300],["2026-04-09",12691.3,12736.96,12600.0,12600.0,41200],["2026-04-10",12600.0,12873.91,12600.0,12782.61,35600],["2026-04-13",12736.96,12782.61,12691.3,12736.96,30300],["2026-04-14",12645.65,12873.91,12645.65,12645.65,45300],["2026-04-15",12645.65,12691.3,12645.65,12645.65,32700],["2026-04-16",12600.0,12691.3,12600.0,12645.65,21200],["2026-04-17",12645.65,12782.61,12600.0,12736.96,36000],["2026-04-20",12736.96,12782.61,12691.3,12736.96,12500],["2026-04-21",12645.65,12691.3,12645.65,12691.3,39300],["2026-04-22",12645.65,12691.3,12645.65,12645.65,11200],["2026-04-23",12645.65,12736.96,12508.7,12645.65,75600],["2026-04-24",12645.65,12691.3,12463.04,12645.65,35500],["2026-04-28",12645.65,12691.3,12326.09,12417.39,82100],["2026-04-29",12417.39,12417.39,12280.43,12371.74,27900],["2026-05-04",12508.7,12508.7,12234.78,12326.09,49000],["2026-05-05",12326.09,12326.09,12234.78,12326.09,30700],["2026-05-06",12326.09,12371.74,12234.78,12280.43,29100],["2026-05-07",12326.09,12371.74,12280.43,12371.74,74700],["2026-05-08",12371.74,12371.74,12280.43,12326.09,32800],["2026-05-11",12326.09,12417.39,12326.09,12326.09,29400],["2026-05-12",12417.39,12463.04,12326.09,12371.74,16600],["2026-05-13",12417.39,12736.96,12371.74,12600.0,40400],["2026-05-14",12600.0,12600.0,12417.39,12508.7,32700],["2026-05-15",12508.7,12600.0,12371.74,12463.04,57700],["2026-05-18",12371.74,12691.3,12371.74,12600.0,58500],["2026-05-19",12645.65,12782.61,12371.74,12417.39,31800],["2026-05-20",12371.74,12600.0,12280.43,12463.04,47200],["2026-05-21",12371.74,12417.39,12280.43,12280.43,21700],["2026-05-22",12280.43,12417.39,12280.43,12326.09,10800],["2026-05-25",12280.43,12508.7,12280.43,12326.09,42400],["2026-05-26",12280.43,12463.04,12280.43,12463.04,45600],["2026-05-27",12417.39,12463.04,12326.09,12463.04,8500],["2026-05-28",12326.09,12371.74,12326.09,12371.74,3000],["2026-05-29",12463.04,12463.04,12280.43,12463.04,68500],["2026-06-01",12326.09,12508.7,12326.09,12508.7,13500],["2026-06-02",12326.09,12508.7,12326.09,12417.39,7200],["2026-06-03",12417.39,12417.39,12326.09,12326.09,15200],["2026-06-04",12417.39,12417.39,12326.09,12417.39,5000],["2026-06-05",12417.39,12508.7,12371.74,12371.74,33700],["2026-06-08",12371.74,12463.04,12234.78,12234.78,30200],["2026-06-09",12326.09,12508.7,12326.09,12508.7,104100],["2026-06-10",12508.7,12508.7,12371.74,12463.04,20700],["2026-06-11",12417.39,12508.7,12326.09,12463.04,31600],["2026-06-12",12371.74,12417.39,12371.74,12371.74,7700],["2026-06-15",12417.39,12463.04,12280.43,12463.04,12300],["2026-06-16",12508.7,12691.3,12417.39,12645.65,64300],["2026-06-17",12691.3,12736.96,12600.0,12645.65,84100],["2026-06-18",12736.96,12736.96,12554.35,12600.0,112500],["2026-06-19",12700.0,12850.0,12300.0,12550.0,33800],["2026-06-22",12350.0,12500.0,12350.0,12500.0,25000],["2026-06-23",12500.0,12500.0,12250.0,12250.0,32900],["2026-06-24",12200.0,12300.0,12100.0,12100.0,22200],["2026-06-25",12150.0,12500.0,12150.0,12150.0,18800],["2026-06-26",11950.0,12650.0,11950.0,12350.0,3900],["2026-06-29",12300.0,12300.0,12100.0,12200.0,5600],["2026-06-30",12100.0,12250.0,12100.0,12200.0,22800],["2026-07-01",12200.0,12350.0,12200.0,12300.0,22900],["2026-07-02",12350.0,12400.0,12350.0,12400.0,21200],["2026-07-03",12400.0,12450.0,12300.0,12400.0,28000],["2026-07-06",12200.0,12400.0,12200.0,12300.0,2400],["2026-07-07",12300.0,12400.0,12200.0,12400.0,7700],["2026-07-08",12400.0,12400.0,12100.0,12200.0,6800],["2026-07-09",12400.0,12450.0,12100.0,12250.0,14900],["2026-07-10",12250.0,12250.0,12200.0,12200.0,700],["2026-07-13",12250.0,12250.0,11900.0,12000.0,41500],["2026-07-14",11850.0,12100.0,11850.0,12050.0,21100],["2026-07-15",12100.0,12100.0,12000.0,12050.0,6000],["2026-07-16",12050.0,12200.0,11800.0,12000.0,26200],["2026-07-17",12100.0,12450.0,12100.0,12350.0,16400],["2026-07-20",12350.0,12350.0,11800.0,11800.0,39400],["2026-07-21",11800.0,12000.0,11700.0,11800.0,10400],["2026-07-22",11850.0,12100.0,11850.0,12100.0,26200],["2026-07-23",12000.0,12200.0,12000.0,12150.0,18800],["2026-07-24",11850.0,12200.0,11850.0,12200.0,8100],["2026-07-27",12000.0,12350.0,11800.0,11800.0,47400],["2026-07-28",11800.0,12250.0,11800.0,12200.0,23900],["2026-07-29",12100.0,12400.0,12100.0,12200.0,51500],["2026-07-30",12250.0,12550.0,12250.0,12550.0,26000],["2026-07-31",12600.0,12700.0,12500.0,12600.0,40600],["2026-08-03",12600.0,13450.0,12450.0,13200.0,173400],["2026-08-04",12950.0,13000.0,12900.0,12900.0,3500],["2026-08-05",13000.0,13100.0,12750.0,13000.0,20800],["2026-08-06",12950.0,13000.0,12800.0,12800.0,63200],["2026-08-07",12550.0,13000.0,12550.0,12800.0,29000],["2026-08-10",13300.0,13300.0,12900.0,13000.0,14200],["2026-08-11",12850.0,12950.0,12850.0,12900.0,15100],["2026-08-12",12900.0,12900.0,12700.0,12850.0,36300],["2026-08-13",12600.0,12850.0,12600.0,12850.0,9800],["2026-08-14",12600.0,12800.0,12550.0,12800.0,9300],["2026-08-17",12800.0,12800.0,12700.0,12700.0,26600],["2026-08-18",12850.0,12850.0,12700.0,12750.0,33600],["2026-08-19",12750.0,12750.0,12700.0,12700.0,41800],["2026-08-20",12700.0,12700.0,12650.0,12650.0,7900],["2026-08-21",12600.0,13000.0,12600.0,12700.0,60700],["2026-08-24",12650.0,13000.0,12650.0,12850.0,4500],["2026-08-25",12850.0,12850.0,12800.0,12850.0,12100],["2026-08-26",12850.0,13700.0,12850.0,13700.0,228200],["2026-08-27",13800.0,14350.0,13750.0,14200.0,176400],["2026-08-28",13650.0,14150.0,13650.0,14100.0,41800],["2026-09-03",13950.0,13950.0,13600.0,13600.0,82400],["2026-09-04",13800.0,13800.0,13200.0,13800.0,32800],["2026-09-07",13450.0,14100.0,13450.0,13950.0,50900],["2026-09-08",13800.0,13950.0,13650.0,13950.0,14600],["2026-09-09",13900.0,13900.0,13800.0,13800.0,52600],["2026-09-10",13950.0,14200.0,13850.0,14200.0,117600],["2026-09-11",14200.0,14300.0,13950.0,14200.0,34000],["2026-09-14",14300.0,15150.0,14150.0,14750.0,231700],["2026-09-15",14800.0,14900.0,14500.0,14850.0,80200],["2026-09-16",14650.0,14900.0,13900.0,13900.0,91600],["2026-09-17",13900.0,13900.0,13500.0,13750.0,162700],["2026-09-18",13900.0,14500.0,13500.0,14500.0,56200],["2026-09-21",14250.0,14500.0,14050.0,14400.0,46400],["2026-09-22",14050.0,14200.0,13700.0,14000.0,22400],["2026-09-23",14250.0,14250.0,13800.0,13900.0,56000],["2026-09-24",13800.0,13900.0,13550.0,13550.0,86600],["2026-09-25",13600.0,14100.0,13600.0,14100.0,46700],["2026-09-28",14050.0,14250.0,13900.0,14250.0,94300],["2026-09-29",14300.0,14700.0,14050.0,14450.0,74100],["2026-09-30",14500.0,14700.0,14200.0,14200.0,16600],["2026-10-01",14200.0,15150.0,14200.0,15150.0,308400],["2026-10-02",15150.0,15300.0,14700.0,14750.0,123800]]}