{"sym":"RAL","index":false,"bars":[["2006-12-06",16740.62,16740.62,16740.62,16740.62,41580],["2006-12-07",16740.62,17519.26,16740.62,17519.26,88780],["2006-12-08",18297.89,18297.89,18297.89,18297.89,8380],["2006-12-11",19173.85,19173.85,19173.85,19173.85,20000],["2006-12-12",20049.81,20049.81,20049.81,20049.81,91280],["2006-12-13",21023.11,21023.11,21023.11,21023.11,60760],["2006-12-14",21996.4,21996.4,21996.4,21996.4,50070],["2006-12-15",21996.4,22385.71,21023.11,22385.71,100550],["2006-12-18",21801.74,21801.74,21412.42,21412.42,90730],["2006-12-19",21023.11,21023.11,20439.13,20633.79,64260],["2006-12-20",19855.16,19855.16,19660.5,19855.16,53730],["2006-12-21",20828.45,20828.45,20828.45,20828.45,164920],["2006-12-22",19855.16,19855.16,19855.16,19855.16,18510],["2006-12-25",19855.16,20828.45,18881.86,20828.45,61300],["2006-12-26",20828.45,20828.45,20828.45,20828.45,66970],["2006-12-27",20828.45,21412.42,20828.45,21412.42,63690],["2006-12-28",21412.42,21412.42,21023.11,21412.42,67330],["2006-12-29",21412.42,21607.08,21412.42,21607.08,36160],["2007-01-02",21607.08,21607.08,20633.79,21607.08,36510],["2007-01-03",21607.08,21607.08,21412.42,21412.42,10330],["2007-01-04",21412.42,21801.74,21412.42,21801.74,55890],["2007-01-05",21801.74,21996.4,21801.74,21996.4,34340],["2007-01-08",21412.42,21412.42,21023.11,21412.42,23430],["2007-01-09",21412.42,21412.42,21217.76,21412.42,69340],["2007-01-10",21412.42,21607.08,21412.42,21607.08,75760],["2007-01-11",21607.08,21607.08,21607.08,21607.08,101890],["2007-01-12",21607.08,21607.08,21217.76,21412.42,66280],["2007-01-15",21412.42,21607.08,21217.76,21607.08,97810],["2007-01-16",21607.08,22580.37,21607.08,22580.37,67760],["2007-01-17",22580.37,22775.03,21607.08,21607.08,69570],["2007-01-18",21607.08,21607.08,21412.42,21607.08,33440],["2007-01-19",21996.4,22191.06,21996.4,21996.4,65420],["2007-01-22",21996.4,21996.4,21023.11,21023.11,48390],["2007-01-23",21023.11,21412.42,21023.11,21412.42,11700],["2007-01-24",21607.08,21801.74,21607.08,21801.74,45110],["2007-01-25",21607.08,21607.08,21023.11,21023.11,43250],["2007-01-26",21023.11,21023.11,20828.45,20828.45,40930],["2007-01-29",21023.11,21801.74,21023.11,21801.74,22540],["2007-01-30",22191.06,22385.71,22191.06,22385.71,25280],["2007-01-31",21801.74,21801.74,21801.74,21801.74,71890],["2007-02-01",21801.74,21801.74,21801.74,21801.74,33630],["2007-02-02",21801.74,21801.74,21801.74,21801.74,37740],["2007-02-05",22775.03,22775.03,22775.03,22775.03,122690],["2007-02-06",23359.01,23748.32,23359.01,23359.01,167150],["2007-02-07",24526.96,24526.96,24526.96,24526.96,119990],["2007-02-08",24526.96,25694.91,24332.3,24332.3,113510],["2007-02-09",23164.35,23164.35,23164.35,23164.35,23520],["2007-02-12",23748.32,23748.32,23748.32,23748.32,63120],["2007-02-13",23748.32,24332.3,23748.32,24332.3,62320],["2007-02-14",24332.3,24332.3,23942.98,23942.98,55280],["2007-02-15",23942.98,24721.62,23942.98,23942.98,61440],["2007-02-26",25110.93,25110.93,25110.93,25110.93,62050],["2007-02-27",26278.88,26278.88,26278.88,26278.88,44420],["2007-02-28",26278.88,27446.83,25110.93,25110.93,81550],["2007-03-01",25110.93,25110.93,24332.3,25110.93,30030],["2007-03-02",25110.93,25110.93,24721.62,24721.62,20990],["2007-03-05",25110.93,25305.59,25110.93,25305.59,47120],["2007-03-06",25305.59,25305.59,25110.93,25110.93,47230],["2007-03-07",24526.96,24526.96,23942.98,24526.96,32860],["2007-03-08",25110.93,25305.59,25110.93,25305.59,46620],["2007-03-09",25305.59,25305.59,25305.59,25305.59,51510],["2007-03-12",25500.25,26473.54,25500.25,25694.91,85020],["2007-03-13",26473.54,26473.54,26473.54,26473.54,86680],["2007-03-14",26473.54,26473.54,25694.91,25694.91,68400],["2007-03-15",24526.96,24526.96,24526.96,24526.96,32810],["2007-03-16",25305.59,25694.91,25305.59,25694.91,31460],["2007-03-19",26668.2,26862.86,26668.2,26668.2,119910],["2007-03-20",26668.2,26668.2,25694.91,25694.91,67270],["2007-03-21",25305.59,25305.59,24721.62,25305.59,46750],["2007-03-22",26278.88,26473.54,26278.88,26278.88,185230],["2007-03-23",26278.88,26278.88,25889.57,25889.57,126060],["2007-03-26",24916.27,24916.27,24721.62,24721.62,15980],["2007-03-27",24094.76,24094.76,23507.08,23507.08,62920],["2007-03-28",22331.73,22331.73,22331.73,22331.73,38250],["2007-03-29",23311.19,23311.19,23311.19,23311.19,70210],["2007-03-30",23898.87,24290.65,23898.87,23898.87,124730],["2007-04-02",25074.22,25074.22,25074.22,25074.22,120010],["2007-04-03",25074.22,25466.01,25074.22,25074.22,101520],["2007-04-04",25074.22,25270.11,25074.22,25270.11,61620],["2007-04-05",24682.44,25270.11,24682.44,24682.44,7210],["2007-04-06",24682.44,25074.22,24682.44,25074.22,101290],["2007-04-09",24878.33,25074.22,24878.33,24878.33,7410],["2007-04-10",24290.65,24682.44,24290.65,24290.65,10430],["2007-04-11",24290.65,24486.54,24094.76,24290.65,11570],["2007-04-12",23507.08,23507.08,23115.3,23507.08,12500],["2007-04-13",23898.87,24094.76,23898.87,24094.76,85240],["2007-04-16",22919.41,23507.08,22919.41,22919.41,15110],["2007-04-17",22919.41,23115.3,22919.41,23115.3,42740],["2007-04-18",24094.76,24094.76,24094.76,24094.76,9770],["2007-04-19",23898.87,24486.54,23898.87,23898.87,7050],["2007-04-20",23898.87,24486.54,23115.3,23898.87,41490],["2007-04-23",23311.19,23507.08,23311.19,23311.19,13760],["2007-04-24",23311.19,23507.08,22331.73,23507.08,14720],["2007-04-25",23507.08,24682.44,23507.08,24682.44,48020],["2007-05-02",24682.44,25466.01,24682.44,25466.01,47120],["2007-05-03",24682.44,25466.01,24682.44,24682.44,9470],["2007-05-04",25270.11,25270.11,25270.11,25270.11,32000],["2007-05-07",25270.11,26445.47,24094.76,26445.47,154750],["2007-05-08",26053.68,26445.47,26053.68,26053.68,41980],["2007-05-09",25270.11,25857.79,25270.11,25270.11,30540],["2007-05-10",24682.44,25270.11,24682.44,24682.44,8160],["2007-05-11",24878.33,25270.11,24878.33,25270.11,25490],["2007-05-14",25270.11,25270.11,25270.11,25270.11,20570],["2007-05-15",25270.11,25270.11,25270.11,25270.11,17500],["2007-05-16",25074.22,25270.11,24878.33,25074.22,15280],["2007-05-17",25466.01,25857.79,25466.01,25857.79,101050],["2007-05-18",25857.79,25857.79,25857.79,25857.79,31590],["2007-05-21",25857.79,25857.79,25466.01,25857.79,22780],["2007-05-22",25857.79,26445.47,25857.79,26053.68,47080],["2007-05-23",25857.79,26053.68,25857.79,25857.79,45220],["2007-05-24",25270.11,25466.01,25270.11,25270.11,18630],["2007-05-25",25466.01,26053.68,25466.01,26053.68,36880],["2007-05-28",25466.01,25466.01,25466.01,25466.01,27080],["2007-05-29",25466.01,25466.01,25466.01,25466.01,53630],["2007-05-30",24878.33,24878.33,24682.44,24878.33,26740],["2007-05-31",24878.33,24878.33,24878.33,24878.33,21960],["2007-06-01",24682.44,24682.44,24682.44,24682.44,32920],["2007-06-04",24682.44,24682.44,24486.54,24486.54,6230],["2007-06-05",24682.44,24682.44,24682.44,24682.44,21010],["2007-06-06",24682.44,24682.44,24094.76,24682.44,31130],["2007-06-07",24682.44,24682.44,24290.65,24486.54,16160],["2007-06-08",24486.54,24486.54,24094.76,24486.54,57350],["2007-06-11",24486.54,24486.54,24094.76,24290.65,9150],["2007-06-12",24290.65,24290.65,23507.08,24290.65,54920],["2007-06-13",24290.65,24486.54,24290.65,24486.54,37680],["2007-06-14",24486.54,24486.54,24290.65,24486.54,36330],["2007-06-15",24486.54,24486.54,23898.87,24486.54,42980],["2007-06-18",24486.54,24486.54,24290.65,24290.65,69190],["2007-06-19",24290.65,24290.65,24094.76,24094.76,8100],["2007-06-20",24094.76,24094.76,24094.76,24094.76,10000],["2007-06-21",24094.76,24290.65,23702.98,23702.98,4200],["2007-06-22",23702.98,23702.98,23311.19,23507.08,17980],["2007-06-25",23507.08,23507.08,23507.08,23507.08,7660],["2007-06-26",23702.98,24682.44,23702.98,23702.98,17880],["2007-06-27",24094.76,24094.76,24094.76,24094.76,10510],["2007-06-28",23898.87,23898.87,23507.08,23507.08,3300],["2007-06-29",23507.08,23507.08,23507.08,23507.08,3150],["2007-07-02",22723.51,22723.51,22723.51,22723.51,4950],["2007-07-03",22331.73,22331.73,21939.94,21939.94,6990],["2007-07-04",22331.73,22723.51,22331.73,22723.51,7280],["2007-07-05",22723.51,22919.41,22331.73,22527.62,6450],["2007-07-06",22527.62,22527.62,22331.73,22527.62,4700],["2007-07-09",22527.62,22527.62,22331.73,22527.62,3200],["2007-07-10",22527.62,22723.51,22527.62,22723.51,10480],["2007-07-11",22919.41,22919.41,22919.41,22919.41,18130],["2007-07-12",22919.41,22919.41,22527.62,22527.62,3700],["2007-07-13",22527.62,22527.62,22527.62,22527.62,2380],["2007-07-16",22527.62,22527.62,22135.84,22135.84,8110],["2007-07-17",22135.84,22331.73,22135.84,22331.73,4790],["2007-07-18",22331.73,22331.73,22135.84,22135.84,2100],["2007-07-19",22135.84,22135.84,21939.94,21939.94,6450],["2007-07-20",21939.94,22135.84,21939.94,21939.94,4920],["2007-07-23",21939.94,22919.41,21939.94,22919.41,13860],["2007-07-24",23702.98,23898.87,23702.98,23898.87,100660],["2007-07-25",23898.87,23898.87,23898.87,23898.87,30540],["2007-07-26",23507.08,23507.08,23115.3,23115.3,26920],["2007-07-27",22527.62,22527.62,22527.62,22527.62,6770],["2007-07-30",21548.16,21548.16,21548.16,21548.16,25110],["2007-07-31",20568.7,20568.7,20568.7,20568.7,17200],["2007-08-01",20568.7,21156.37,19785.13,20960.48,19660],["2007-08-02",21548.16,21548.16,21156.37,21352.27,5920],["2007-08-03",20372.81,20372.81,20372.81,20372.81,9330],["2007-08-06",20568.7,20568.7,19785.13,19981.02,3110],["2007-08-07",20176.91,20568.7,20176.91,20568.7,3950],["2007-08-08",20176.91,20568.7,20176.91,20568.7,7010],["2007-08-09",21352.27,21548.16,21352.27,21548.16,33350],["2007-08-10",22527.62,22527.62,21744.05,22527.62,67880],["2007-08-13",21939.94,21939.94,21548.16,21548.16,9000],["2007-08-14",21548.16,22135.84,21548.16,22135.84,2370],["2007-08-15",22135.84,22135.84,21548.16,22135.84,6620],["2007-08-16",21939.94,21939.94,21548.16,21939.94,4740],["2007-08-17",21548.16,21744.05,21548.16,21548.16,8690],["2007-08-20",21939.94,21939.94,21548.16,21548.16,1980],["2007-08-21",21548.16,21744.05,21548.16,21548.16,11360],["2007-08-22",21548.16,21548.16,21548.16,21548.16,11860],["2007-08-23",21548.16,21548.16,20960.48,21156.37,4880],["2007-08-24",21156.37,22135.84,21156.37,22135.84,93670],["2007-08-27",22135.84,22135.84,21548.16,21939.94,10320],["2007-08-28",21939.94,22135.84,21744.05,21939.94,109350],["2007-08-29",21744.05,21744.05,21744.05,21744.05,16410],["2007-08-30",21744.05,21744.05,21548.16,21744.05,17810],["2007-08-31",21744.05,21939.94,21744.05,21939.94,7210],["2007-09-04",22135.84,22135.84,21939.94,21939.94,3050],["2007-09-05",21939.94,21939.94,21744.05,21744.05,11300],["2007-09-06",21744.05,21939.94,21744.05,21744.05,13990],["2007-09-07",21744.05,21744.05,21548.16,21744.05,5650],["2007-09-10",21744.05,21744.05,21548.16,21744.05,13180],["2007-09-11",21548.16,21548.16,21548.16,21548.16,10970],["2007-09-12",21744.05,21744.05,21548.16,21548.16,4500],["2007-09-13",21352.27,21352.27,21352.27,21352.27,8350],["2007-09-14",21352.27,21548.16,21156.37,21156.37,6920],["2007-09-17",21156.37,21352.27,21156.37,21156.37,24280],["2007-09-18",21156.37,21352.27,21156.37,21352.27,5900],["2007-09-19",21548.16,21548.16,21352.27,21352.27,13150],["2007-09-20",21548.16,21939.94,21548.16,21744.05,74010],["2007-09-21",21939.94,22135.84,21548.16,21744.05,44580],["2007-09-24",22135.84,22135.84,21939.94,22135.84,52270],["2007-09-25",23115.3,23115.3,23115.3,23115.3,62390],["2007-09-26",24094.76,24094.76,23115.3,23507.08,101830],["2007-09-27",24290.65,24486.54,23898.87,24094.76,81670],["2007-09-28",23898.87,24682.44,23507.08,24682.44,66130],["2007-10-01",25074.22,25074.22,24682.44,24878.33,92040],["2007-10-02",23898.87,24290.65,23702.98,24290.65,67040],["2007-10-03",23507.08,24094.76,23507.08,23898.87,29940],["2007-10-04",23898.87,24486.54,23898.87,24094.76,113420],["2007-10-05",24290.65,24290.65,23898.87,23898.87,43340],["2007-10-08",23898.87,24094.76,23898.87,24094.76,54220],["2007-10-09",23898.87,24094.76,23702.98,23702.98,34920],["2007-10-10",24855.35,24855.35,24855.35,24855.35,10150],["2007-10-11",26006.06,26006.06,25315.63,25315.63,69210],["2007-10-12",25315.63,25775.92,25315.63,25545.77,21230],["2007-10-15",25775.92,25775.92,24395.06,25315.63,19250],["2007-10-16",24855.35,25315.63,24855.35,25085.49,16040],["2007-10-17",24855.35,24855.35,24395.06,24395.06,19370],["2007-10-18",23934.78,25315.63,23934.78,25315.63,50110],["2007-10-19",25315.63,25315.63,24164.92,24855.35,11640],["2007-10-22",25315.63,25315.63,24625.2,24855.35,13350],["2007-10-23",24855.35,24855.35,23934.78,24395.06,13030],["2007-10-24",24395.06,24855.35,24395.06,24625.2,5710],["2007-10-25",25775.92,25775.92,25315.63,25775.92,77480],["2007-10-26",26696.48,26696.48,26006.06,26236.2,60590],["2007-10-29",25775.92,26006.06,25545.77,25775.92,17180],["2007-10-30",25775.92,25775.92,25315.63,25775.92,30900],["2007-10-31",25775.92,25775.92,25085.49,25085.49,10640],["2007-11-01",24625.2,25775.92,24625.2,25085.49,21270],["2007-11-02",25315.63,25315.63,25085.49,25315.63,21620],["2007-11-05",24164.92,24395.06,24164.92,24164.92,64010],["2007-11-06",23244.35,24395.06,23014.21,23014.21,90130],["2007-11-07",23474.49,23474.49,23014.21,23474.49,27310],["2007-11-08",23014.21,23474.49,23014.21,23474.49,12580],["2007-11-09",22784.07,22899.14,22784.07,22784.07,21600],["2007-11-12",23014.21,23014.21,21748.43,21748.43,8980],["2007-11-13",22208.71,22208.71,21403.22,21518.29,22030],["2007-11-14",22323.78,22553.93,21863.5,22553.93,24350],["2007-11-15",22553.93,22553.93,21633.36,21863.5,10180],["2007-11-16",20942.93,21863.5,20942.93,21748.43,7530],["2007-11-19",21633.36,21748.43,21518.29,21633.36,10320],["2007-11-20",21633.36,21863.5,21633.36,21633.36,9570],["2007-11-21",21173.07,21173.07,20942.93,21058.0,18800],["2007-11-22",21518.29,21518.29,21173.07,21288.14,19690],["2007-11-23",21173.07,21403.22,21173.07,21403.22,12990],["2007-11-26",21748.43,22093.64,21633.36,22093.64,15350],["2007-11-27",22553.93,22553.93,21863.5,22093.64,14980],["2007-11-28",21633.36,22093.64,21633.36,22093.64,3360],["2007-11-29",22093.64,22093.64,21863.5,21863.5,4900],["2007-11-30",21863.5,22093.64,21633.36,22093.64,8960],["2007-12-03",22093.64,22208.71,22093.64,22093.64,17610],["2007-12-04",22553.93,22784.07,22323.78,22784.07,23470],["2007-12-05",22553.93,22553.93,22208.71,22323.78,5440],["2007-12-06",21863.5,22093.64,21863.5,22093.64,3310],["2007-12-07",21863.5,22553.93,21863.5,22323.78,4750],["2007-12-10",21863.5,22323.78,21748.43,21748.43,23330],["2007-12-11",21748.43,21978.57,21403.22,21403.22,4450],["2007-12-12",21633.36,22093.64,21633.36,21863.5,10600],["2007-12-13",21518.29,21633.36,21518.29,21633.36,3950],["2007-12-14",21173.07,21288.14,21173.07,21173.07,3520],["2007-12-17",21633.36,21633.36,21173.07,21173.07,220],["2007-12-18",21173.07,21288.14,20942.93,21173.07,12370],["2007-12-19",21173.07,21633.36,21173.07,21633.36,3390],["2007-12-20",21518.29,21518.29,20942.93,20942.93,900],["2007-12-21",21518.29,21633.36,21288.14,21633.36,19450],["2007-12-24",21058.0,21403.22,21058.0,21403.22,6500],["2007-12-25",21058.0,22093.64,21058.0,22093.64,3130],["2007-12-26",22093.64,22093.64,21403.22,21633.36,12250],["2007-12-27",21173.07,21748.43,21173.07,21748.43,6370],["2007-12-28",21748.43,22553.93,21403.22,22553.93,13420],["2008-01-02",21633.36,21863.5,21633.36,21633.36,630],["2008-01-03",21633.36,21633.36,21633.36,21633.36,670],["2008-01-04",21403.22,21403.22,21288.14,21288.14,650],["2008-01-07",20942.93,20942.93,20252.5,20252.5,6890],["2008-01-08",20252.5,20712.79,20252.5,20482.65,10160],["2008-01-09",20022.36,20022.36,19562.08,19562.08,8510],["2008-01-10",18641.51,19101.79,18641.51,19101.79,13840],["2008-01-11",19562.08,19562.08,18871.65,19216.87,10680],["2008-01-14",18526.44,18641.51,18526.44,18526.44,6940],["2008-01-15",17720.94,17720.94,17605.87,17605.87,20010],["2008-01-16",17490.8,18411.37,17490.8,18411.37,17580],["2008-01-17",18871.65,19101.79,18181.23,18296.3,8720],["2008-01-18",18411.37,18411.37,18181.23,18411.37,18620],["2008-01-21",17605.87,17951.08,17605.87,17951.08,11770],["2008-01-22",17375.73,17490.8,17260.66,17260.66,10740],["2008-01-23",16915.44,16915.44,16570.23,16800.37,12140],["2008-01-24",16340.09,17375.73,16340.09,16570.23,10540],["2008-01-25",15879.8,16570.23,15879.8,16570.23,9990],["2008-01-28",16340.09,16340.09,16225.02,16225.02,4330],["2008-01-29",16109.95,17030.52,16109.95,17030.52,25680],["2008-01-30",17720.94,17836.01,17490.8,17836.01,29160],["2008-01-31",17030.52,17490.8,17030.52,17490.8,38060],["2008-02-01",18181.23,18181.23,17490.8,17720.94,19370],["2008-02-12",18296.3,18296.3,17720.94,17720.94,8510],["2008-02-13",17720.94,17720.94,17030.52,17030.52,4160],["2008-02-14",17030.52,17836.01,17030.52,17836.01,29040],["2008-02-15",18411.37,18411.37,18066.15,18411.37,39610],["2008-02-18",17490.8,17951.08,17490.8,17720.94,14870],["2008-02-19",17030.52,17490.8,17030.52,17490.8,10960],["2008-02-20",16685.3,17260.66,16685.3,16685.3,35690],["2008-02-21",15879.8,15994.88,15879.8,15879.8,6460],["2008-02-22",15189.38,15189.38,15189.38,15189.38,19670],["2008-02-25",15879.8,15879.8,15879.8,15879.8,14860],["2008-02-26",15879.8,15879.8,15189.38,15189.38,10330],["2008-02-27",14729.09,15534.59,14729.09,14959.24,9720],["2008-02-28",14959.24,14959.24,14268.81,14268.81,16920],["2008-02-29",13923.6,13923.6,13578.38,13578.38,33920],["2008-03-03",13003.03,13118.1,13003.03,13003.03,23250],["2008-03-04",12542.74,12542.74,12427.67,12427.67,15260],["2008-03-05",11852.32,11852.32,11852.32,11852.32,23040],["2008-03-06",12427.67,12427.67,12427.67,12427.67,21700],["2008-03-07",13003.03,13003.03,13003.03,13003.03,76170],["2008-03-10",13578.38,13578.38,12427.67,12427.67,26010],["2008-03-11",11852.32,11967.39,11852.32,11852.32,17490],["2008-03-12",11967.39,12197.53,11967.39,11967.39,10370],["2008-03-13",12427.67,12427.67,11967.39,11967.39,13200],["2008-03-14",11484.09,11967.39,11484.09,11967.39,2520],["2008-03-17",11369.02,11507.1,11369.02,11369.02,32270],["2008-03-18",10816.68,10816.68,10816.68,10816.68,1620],["2008-03-19",10287.35,10816.68,10287.35,10586.54,45910],["2008-03-20",10379.41,10586.54,10057.21,10057.21,17590],["2008-03-21",9573.91,9596.93,9573.91,9573.91,26290],["2008-03-24",9113.63,9113.63,9113.63,9113.63,13200],["2008-03-25",8676.36,8676.36,8676.36,8676.36,12350],["2008-03-26",8630.33,9090.61,8400.19,9090.61,30100],["2008-03-27",9159.66,9159.66,9159.66,9159.66,18240],["2008-03-28",9228.7,9228.7,9228.7,9228.7,450],["2008-03-31",9320.75,9320.75,9320.75,9320.75,1660],["2008-04-01",9412.81,9412.81,9412.81,9412.81,1140],["2008-04-02",9506.94,9506.94,9506.94,9506.94,3100],["2008-04-03",9601.07,9601.07,9601.07,9601.07,380],["2008-04-04",9695.2,9695.2,9695.2,9695.2,20],["2008-04-07",9883.45,9883.45,9883.45,9883.45,20],["2008-04-08",10071.71,10071.71,9695.2,9883.45,28380],["2008-04-09",9765.79,9883.45,9695.2,9859.92,20510],["2008-04-10",9671.66,9671.66,9671.66,9671.66,1870],["2008-04-11",9483.41,9483.41,9483.41,9483.41,7210],["2008-04-16",9295.15,9295.15,9295.15,9295.15,6510],["2008-04-17",9130.43,9412.81,9130.43,9412.81,22110],["2008-04-18",9224.56,9224.56,9224.56,9224.56,7590],["2008-04-21",9059.83,9083.36,9059.83,9059.83,17330],["2008-04-22",8895.11,8895.11,8895.11,8895.11,15180],["2008-04-23",8730.38,8730.38,8730.38,8730.38,11330],["2008-04-24",8589.19,8824.51,8565.66,8706.85,9610],["2008-04-25",8871.58,8871.58,8871.58,8871.58,9540],["2008-04-28",9036.3,9036.3,9036.3,9036.3,610],["2008-04-29",9201.02,9201.02,9201.02,9201.02,11370],["2008-05-05",9365.75,9365.75,9365.75,9365.75,24110],["2008-05-06",9530.47,9530.47,9530.47,9530.47,10530],["2008-05-07",9718.73,9718.73,9342.22,9342.22,87800],["2008-05-08",9177.49,9248.09,9177.49,9248.09,110990],["2008-05-09",9248.09,9248.09,9083.36,9083.36,43640],["2008-05-12",8918.64,8918.64,8918.64,8918.64,24900],["2008-05-13",8753.91,8753.91,8753.91,8753.91,3730],["2008-05-14",8589.19,8589.19,8589.19,8589.19,1180],["2008-05-15",8424.47,8424.47,8424.47,8424.47,1250],["2008-05-16",8259.74,8589.19,8259.74,8259.74,136660],["2008-05-19",8118.55,8189.15,8095.02,8118.55,17440],["2008-05-20",7977.36,8118.55,7977.36,7977.36,18590],["2008-05-21",7836.17,7836.17,7836.17,7836.17,6000],["2008-05-22",7694.97,7694.97,7694.97,7694.97,2130],["2008-05-23",7553.78,7553.78,7553.78,7553.78,3370],["2008-05-26",7412.59,7412.59,7412.59,7412.59,460],["2008-05-30",7271.4,7271.4,7271.4,7271.4,410],["2008-06-02",7130.2,7130.2,7130.2,7130.2,620],["2008-06-03",6989.01,6989.01,6989.01,6989.01,340],["2008-06-04",6871.35,6871.35,6871.35,6871.35,7370],["2008-06-05",6753.69,6753.69,6753.69,6753.69,3860],["2008-06-06",6636.03,6636.03,6636.03,6636.03,8590],["2008-06-09",6518.37,6518.37,6518.37,6518.37,13630],["2008-06-10",6400.71,6471.31,6400.71,6424.24,55940],["2008-06-11",6541.9,6541.9,6541.9,6541.9,23270],["2008-06-12",6659.56,6659.56,6659.56,6659.56,25800],["2008-06-13",6777.22,6777.22,6777.22,6777.22,11100],["2008-06-16",6894.88,6894.88,6894.88,6894.88,20],["2008-06-17",7012.54,7012.54,7012.54,7012.54,1610],["2008-06-18",7130.2,7130.2,6894.88,7012.54,120360],["2008-06-19",6824.29,6824.29,6824.29,6824.29,10620],["2008-06-20",6636.03,6824.29,6636.03,6659.56,25800],["2008-06-23",6847.82,6847.82,6847.82,6847.82,8250],["2008-06-24",7036.08,7036.08,7036.08,7036.08,730],["2008-06-25",7224.33,7224.33,7224.33,7224.33,1030],["2008-06-26",7436.12,7436.12,7224.33,7436.12,80380],["2008-06-27",7647.91,7647.91,7459.65,7647.91,45890],["2008-06-30",7859.7,7859.7,7859.7,7859.7,2040],["2008-07-01",8095.02,8095.02,8095.02,8095.02,2360],["2008-07-02",8330.34,8330.34,8330.34,8330.34,84270],["2008-07-03",8565.66,8565.66,8565.66,8565.66,810],["2008-07-04",8800.98,8800.98,8800.98,8800.98,4930],["2008-07-07",9059.83,9059.83,8800.98,8942.17,88330],["2008-07-08",9201.02,9201.02,8683.32,9201.02,131660],["2008-07-09",9412.81,9459.88,9412.81,9459.88,22640],["2008-07-10",9742.26,9742.26,9742.26,9742.26,5770],["2008-07-11",10024.64,10024.64,10024.64,10024.64,11690],["2008-07-14",10307.03,10307.03,10307.03,10307.03,14270],["2008-07-15",10612.95,10612.95,10612.95,10612.95,4410],["2008-07-16",10918.86,10918.86,10354.09,10918.86,118060],["2008-07-17",10918.86,11224.78,10918.86,11224.78,560],["2008-07-18",11554.23,11554.23,11295.37,11554.23,67430],["2008-07-21",11224.78,11413.03,11224.78,11224.78,40660],["2008-07-22",10895.33,10895.33,10895.33,10895.33,320],["2008-07-23",10589.41,10589.41,10589.41,10589.41,560],["2008-07-24",10283.5,10542.35,10283.5,10283.5,77690],["2008-07-25",9977.58,9977.58,9977.58,9977.58,4820],["2008-07-28",9695.2,10236.43,9695.2,9695.2,81230],["2008-07-29",9695.2,9977.58,9695.2,9977.58,129410],["2008-07-30",9695.2,9977.58,9695.2,9695.2,33700],["2008-07-31",9412.81,9695.2,9412.81,9412.81,80550],["2008-08-01",9318.68,9648.13,9318.68,9318.68,34500],["2008-08-04",9059.83,9059.83,9059.83,9059.83,4270],["2008-08-05",8800.98,8800.98,8800.98,8800.98,1000],["2008-08-06",8565.66,9012.77,8565.66,8589.19,51580],["2008-08-07",8706.85,8777.45,8353.87,8353.87,33240],["2008-08-08",8471.53,8471.53,8259.74,8471.53,24220],["2008-08-11",8706.85,8706.85,8706.85,8706.85,41300],["2008-08-12",8965.7,8965.7,8730.38,8965.7,111420],["2008-08-13",9224.56,9224.56,9059.83,9224.56,110800],["2008-08-14",9483.41,9483.41,9483.41,9483.41,28110],["2008-08-15",9747.5,9747.5,9747.5,9747.5,50990],["2008-08-18",10227.68,10227.68,10083.62,10227.68,183090],["2008-08-19",10083.62,10563.8,9843.54,9843.54,87260],["2008-08-20",9363.36,9555.43,9363.36,9363.36,100910],["2008-08-21",9195.3,9819.53,9195.3,9819.53,76930],["2008-08-22",9963.58,9963.58,9363.36,9363.36,120140],["2008-08-25",9723.49,9819.53,9699.49,9819.53,87290],["2008-08-26",10299.7,10299.7,10299.7,10299.7,72090],["2008-08-27",10299.7,10803.88,10299.7,10323.71,164140],["2008-08-28",9819.53,9867.55,9819.53,9819.53,115020],["2008-08-29",9819.53,10251.68,9603.45,10251.68,83510],["2008-09-03",10755.87,10755.87,10707.85,10755.87,59010],["2008-09-04",10227.68,10611.81,10227.68,10227.68,29670],["2008-09-05",9747.5,9843.54,9723.49,9795.52,48610],["2008-09-08",9315.35,9603.45,9315.35,9603.45,94930],["2008-09-09",9363.36,10083.62,9243.32,9243.32,50730],["2008-09-10",9243.32,9363.36,9147.29,9243.32,134760],["2008-09-11",9243.32,9267.33,9123.28,9123.28,82200],["2008-09-12",8763.15,8979.23,8667.11,8667.11,37150],["2008-09-15",9099.27,9099.27,8763.15,9003.24,36100],["2008-09-16",8763.15,8859.18,8571.08,8571.08,12590],["2008-09-17",8162.93,8162.93,8162.93,8162.93,13960],["2008-09-18",7754.79,7754.79,7754.79,7754.79,33540],["2008-09-19",8138.92,8138.92,8138.92,8138.92,5860],["2008-09-22",8523.06,8523.06,8523.06,8523.06,1020],["2008-09-23",8763.15,8931.21,8403.02,8883.19,76380],["2008-09-24",9123.28,9123.28,8643.11,8883.19,19440],["2008-09-25",9123.28,9315.35,8859.18,9315.35,68130],["2008-09-26",9771.51,9771.51,8859.18,9747.5,76810],["2008-09-29",9363.36,10227.68,9315.35,10227.68,54270],["2008-09-30",10227.68,10227.68,9723.49,9723.49,630],["2008-10-01",9363.36,9843.54,9363.36,9363.36,75580],["2008-10-02",9579.44,9747.5,9531.43,9747.5,20610],["2008-10-03",9411.38,9723.49,9411.38,9531.43,12040],["2008-10-06",9363.36,9363.36,9075.26,9075.26,22830],["2008-10-07",8643.11,8643.11,8643.11,8643.11,15540],["2008-10-08",8210.95,8643.11,8210.95,8403.02,17950],["2008-10-09",8042.89,8811.17,8042.89,8403.02,27390],["2008-10-10",7994.87,8018.88,7994.87,7994.87,19440],["2008-10-13",8330.99,8330.99,7682.76,7682.76,3370],["2008-10-14",8066.9,8066.9,8066.9,8066.9,620],["2008-10-15",8451.04,8451.04,8162.93,8403.02,23310],["2008-10-16",7994.87,8162.93,7994.87,8162.93,8490],["2008-10-17",7826.81,8523.06,7826.81,8523.06,14470],["2008-10-20",8499.05,8499.05,8114.92,8114.92,2240],["2008-10-21",8114.92,8114.92,8042.89,8114.92,20920],["2008-10-22",8114.92,8114.92,8018.88,8018.88,2000],["2008-10-23",7658.75,7658.75,7634.74,7634.74,20240],["2008-10-24",7442.67,7442.67,7274.61,7274.61,3040],["2008-10-27",6914.48,6914.48,6914.48,6914.48,6450],["2008-10-28",6578.36,6602.37,6578.36,6578.36,11490],["2008-10-29",6890.48,6890.48,6602.37,6890.48,19280],["2008-10-30",6578.36,7154.57,6578.36,6962.5,14820],["2008-10-31",7202.59,7202.59,7106.55,7106.55,8770],["2008-11-03",6770.43,6842.46,6770.43,6770.43,24470],["2008-11-04",6722.42,7106.55,6722.42,7106.55,12520],["2008-11-05",7442.67,7442.67,7442.67,7442.67,7290],["2008-11-06",7130.56,7562.72,7106.55,7130.56,21310],["2008-11-07",6794.44,7130.56,6794.44,7130.56,4840],["2008-11-10",7370.65,7370.65,7202.59,7202.59,5720],["2008-11-11",7178.58,7226.6,7010.52,7130.56,15770],["2008-11-12",6794.44,7106.55,6794.44,7082.55,6920],["2008-11-13",6770.43,7082.55,6770.43,7082.55,3950],["2008-11-14",7082.55,7130.56,6962.5,6962.5,9600],["2008-11-17",6794.44,7082.55,6794.44,7082.55,6740],["2008-11-18",6794.44,7082.55,6770.43,7082.55,2810],["2008-11-19",7082.55,7082.55,6962.5,7058.54,6010],["2008-11-20",6794.44,6818.45,6722.42,6722.42,9260],["2008-11-21",6482.33,6722.42,6386.29,6722.42,33470],["2008-11-24",6722.42,6722.42,6434.31,6482.33,5930],["2008-11-25",6698.41,6698.41,6482.33,6482.33,3460],["2008-11-26",6482.33,6482.33,6170.22,6170.22,21500],["2008-11-27",6170.22,6170.22,5882.11,5882.11,7450],["2008-11-28",5906.12,5954.14,5882.11,5954.14,50100],["2008-12-01",6002.16,6002.16,5954.14,5954.14,550],["2008-12-02",5762.07,5762.07,5762.07,5762.07,26200],["2008-12-03",5521.98,5978.15,5521.98,5521.98,9460],["2008-12-04",5690.04,5690.04,5521.98,5690.04,32230],["2008-12-05",5690.04,5690.04,5425.95,5449.96,18290],["2008-12-08",5209.87,5281.9,5185.86,5209.87,19670],["2008-12-09",5377.93,5377.93,5017.8,5041.81,24190],["2008-12-10",4801.73,4849.74,4801.73,4801.73,23310],["2008-12-11",4777.72,4777.72,4705.69,4753.71,10780],["2008-12-12",4849.74,4921.77,4849.74,4921.77,25620],["2008-12-15",5137.85,5137.85,5041.81,5041.81,24750],["2008-12-16",4801.73,5041.81,4801.73,5041.81,3740],["2008-12-17",4873.75,4945.78,4801.73,4801.73,45970],["2008-12-18",4585.65,4801.73,4561.64,4681.68,54140],["2008-12-19",4897.76,4897.76,4873.75,4897.76,217440],["2008-12-22",5137.85,5137.85,5089.83,5137.85,230790],["2008-12-23",4945.78,5041.81,4921.77,5041.81,15240],["2008-12-24",4825.73,4921.77,4801.73,4801.73,13920],["2008-12-25",4753.71,4753.71,4681.68,4729.7,22580],["2008-12-26",4561.64,4849.74,4513.62,4777.72,83050],["2008-12-29",4705.69,4849.74,4657.67,4705.69,30370],["2008-12-30",4705.69,4729.7,4705.69,4729.7,32010],["2008-12-31",4777.72,4801.73,4705.69,4705.69,19740],["2009-01-02",4705.69,4705.69,4609.66,4633.67,36270],["2009-01-05",4753.71,4753.71,4633.67,4729.7,32360],["2009-01-06",4825.73,4921.77,4825.73,4897.76,45710],["2009-01-07",4921.77,5065.82,4753.71,4897.76,56620],["2009-01-08",4777.72,4897.76,4729.7,4729.7,23440],["2009-01-09",4801.73,4801.73,4681.68,4681.68,20490],["2009-01-12",4777.72,4777.72,4657.67,4657.67,12600],["2009-01-13",4681.68,4705.69,4657.67,4705.69,10830],["2009-01-14",4633.67,4753.71,4633.67,4681.68,22210],["2009-01-15",4681.68,4729.7,4681.68,4729.7,2590],["2009-01-16",4729.7,4801.73,4729.7,4801.73,7170],["2009-01-19",4681.68,4753.71,4681.68,4729.7,7500],["2009-01-20",4657.67,4729.7,4657.67,4729.7,17610],["2009-01-21",4729.7,4753.71,4681.68,4729.7,19400],["2009-01-22",4729.7,4753.71,4705.69,4729.7,10620],["2009-01-23",4705.69,4777.72,4705.69,4777.72,6250],["2009-02-02",4561.64,4609.66,4561.64,4561.64,22630],["2009-02-03",4393.58,4393.58,4345.56,4345.56,33390],["2009-02-04",4345.56,4369.57,4129.48,4129.48,18960],["2009-02-05",4057.46,4081.47,3937.41,3937.41,26450],["2009-02-06",3793.36,3937.41,3793.36,3913.41,21970],["2009-02-09",3889.4,3961.42,3889.4,3937.41,17550],["2009-02-10",3937.41,3937.41,3769.35,3769.35,20470],["2009-02-11",3625.3,3697.33,3601.29,3697.33,15510],["2009-02-12",3697.33,3697.33,3601.29,3649.31,8140],["2009-02-13",3625.3,3673.32,3625.3,3625.3,11660],["2009-02-16",3601.29,3649.31,3577.29,3577.29,8270],["2009-02-17",3577.29,3577.29,3433.23,3433.23,22730],["2009-02-18",3313.19,3361.21,3265.17,3265.17,22210],["2009-02-19",3265.17,3289.18,3217.16,3217.16,20030],["2009-02-20",3193.15,3289.18,3193.15,3289.18,5820],["2009-02-23",3385.22,3433.23,3289.18,3289.18,16540],["2009-02-24",3385.22,3385.22,3169.14,3241.16,44700],["2009-02-25",3337.2,3385.22,3337.2,3385.22,47360],["2009-02-26",3361.21,3457.24,3313.19,3361.21,20730],["2009-02-27",3385.22,3529.27,3385.22,3529.27,11950],["2009-03-02",3553.28,3697.33,3553.28,3697.33,28390],["2009-03-03",3697.33,3841.38,3625.3,3745.35,51710],["2009-03-04",3841.38,3913.41,3817.37,3913.41,22670],["2009-03-05",4009.44,4105.48,3961.42,4105.48,28030],["2009-03-06",4105.48,4105.48,3961.42,3985.43,19470],["2009-03-09",3961.42,3961.42,3817.37,3913.41,17090],["2009-03-10",3913.41,4105.48,3913.41,3937.41,10600],["2009-03-11",4081.47,4105.48,4009.44,4081.47,21400],["2009-03-12",3961.42,4033.45,3961.42,3961.42,1540],["2009-03-13",3817.37,3961.42,3817.37,3841.38,36010],["2009-03-16",3865.39,3865.39,3841.38,3841.38,31700],["2009-03-17",3865.39,4033.45,3865.39,4033.45,38070],["2009-03-18",4225.52,4225.52,4057.46,4225.52,71290],["2009-03-19",4225.52,4297.54,4105.48,4105.48,44730],["2009-03-20",3961.42,4153.49,3961.42,4105.48,38590],["2009-03-23",4177.5,4177.5,3961.42,3961.42,14750],["2009-03-24",4129.48,4153.49,4033.45,4153.49,70890],["2009-03-25",4033.45,4225.52,4033.45,4153.49,30590],["2009-03-26",4297.54,4345.56,4201.51,4345.56,35030],["2009-03-27",4537.63,4561.64,4225.52,4513.62,38720],["2009-03-30",4321.55,4513.62,4297.54,4345.56,25960],["2009-03-31",4177.5,4297.54,4129.48,4225.52,76930],["2009-04-01",4417.59,4417.59,4321.55,4417.59,90160],["2009-04-02",4633.67,4633.67,4417.59,4633.67,35850],["2009-04-03",4849.74,4849.74,4849.74,4849.74,48890],["2009-04-07",4849.74,5089.83,4849.74,5089.83,153720],["2009-04-08",4849.74,5065.82,4849.74,4849.74,142210],["2009-04-09",4849.74,4900.79,4696.59,4875.27,50720],["2009-04-10",5104.99,5104.99,5079.47,5104.99,375710],["2009-04-13",5360.24,5360.24,5334.72,5360.24,490740],["2009-04-14",5615.49,5615.49,5615.49,5615.49,340260],["2009-04-15",5896.27,5896.27,5896.27,5896.27,1040560],["2009-04-16",6177.04,6177.04,6177.04,6177.04,71290],["2009-04-17",6483.34,6483.34,6177.04,6483.34,1012417],["2009-04-20",6177.04,6381.24,6177.04,6177.04,254790],["2009-04-21",5870.74,6177.04,5870.74,5870.74,658720],["2009-04-22",6125.99,6151.52,6023.89,6151.52,560690],["2009-04-23",6151.52,6253.62,5870.74,5870.74,235670],["2009-04-24",5870.74,5998.37,5717.59,5896.27,337880],["2009-04-27",5870.74,6074.94,5743.12,6074.94,166380],["2009-04-28",6074.94,6177.04,6023.89,6023.89,210070],["2009-04-29",5768.64,6125.99,5743.12,6100.47,415980],["2009-05-04",6381.24,6381.24,6381.24,6381.24,259450],["2009-05-05",6687.54,6687.54,6381.24,6381.24,393330],["2009-05-06",6381.24,6457.82,6125.99,6381.24,388080],["2009-05-07",6253.62,6330.19,6049.42,6049.42,252070],["2009-05-08",6074.94,6636.49,6049.42,6330.19,224340],["2009-05-11",6177.04,6228.09,6023.89,6023.89,275980],["2009-05-12",5870.74,6253.62,5870.74,6228.09,276330],["2009-05-13",6381.24,6840.69,6074.94,6840.69,519870],["2009-05-14",6585.44,6840.69,6559.92,6840.69,849640],["2009-05-15",7172.51,7172.51,7172.51,7172.51,97170],["2009-05-18",7529.86,7529.86,7172.51,7402.24,642650],["2009-05-19",7146.99,7402.24,7095.94,7172.51,312500],["2009-05-20",6942.79,7478.81,6942.79,7325.66,526290],["2009-05-21",7402.24,7683.01,7223.56,7683.01,732310],["2009-05-22",8065.89,8065.89,8065.89,8065.89,105020],["2009-05-25",8448.76,8448.76,8448.76,8448.76,39110],["2009-05-26",8780.59,8806.11,8040.36,8167.99,713490],["2009-05-27",7963.79,8091.41,7759.59,7836.16,562660],["2009-05-28",7580.91,7836.16,7453.29,7453.29,189540],["2009-05-29",7631.96,7810.64,7249.09,7810.64,201810],["2009-06-01",8116.94,8193.51,7912.74,8193.51,146960],["2009-06-02",8601.91,8601.91,8040.36,8040.36,260160],["2009-06-03",7785.11,8014.84,7734.06,7734.06,176410],["2009-06-04",7912.74,8116.94,7861.69,7912.74,296140],["2009-06-05",8295.61,8295.61,8167.99,8295.61,302000],["2009-06-08",8295.61,8704.01,8295.61,8704.01,510000],["2009-06-09",8270.09,8550.86,8270.09,8270.09,275050],["2009-06-10",7912.74,8040.36,7861.69,7861.69,365850],["2009-06-11",8167.99,8244.56,7963.79,8167.99,263280],["2009-06-12",8423.24,8423.24,7912.74,8142.46,177070],["2009-06-15",7759.59,8142.46,7759.59,8040.36,187890],["2009-06-16",7785.11,7912.74,7657.49,7657.49,155020],["2009-06-17",7274.61,7785.11,7274.61,7785.11,93710],["2009-06-18",7912.74,8040.36,7427.76,7785.11,70910],["2009-06-19",7785.11,7810.64,7504.34,7657.49,77780],["2009-06-22",7402.24,7402.24,7274.61,7274.61,38270],["2009-06-23",6917.26,6917.26,6917.26,6917.26,7420],["2009-06-24",6840.69,7249.09,6840.69,7146.99,126520],["2009-06-25",7274.61,7274.61,6789.64,6815.16,54870],["2009-06-26",6534.39,6866.21,6534.39,6534.39,77020],["2009-06-29",6279.14,6508.87,6279.14,6355.72,102700],["2009-06-30",6662.02,6662.02,6381.24,6662.02,104640],["2009-07-01",6381.24,6636.49,6381.24,6381.24,72080],["2009-07-02",6457.82,6534.39,6125.99,6508.87,36660],["2009-07-03",6279.14,6815.16,6279.14,6738.59,75700],["2009-07-06",7019.36,7146.99,6891.74,7146.99,89840],["2009-07-07",7146.99,7146.99,6891.74,7019.36,44610],["2009-07-08",6815.16,6993.84,6764.11,6764.11,60450],["2009-07-09",6840.69,6993.84,6636.49,6840.69,32820],["2009-07-10",6840.69,6891.74,6508.87,6840.69,52300],["2009-07-13",6559.92,6815.16,6508.87,6508.87,28450],["2009-07-14",6508.87,6610.97,6228.09,6508.87,45460],["2009-07-15",6687.54,6687.54,6279.14,6406.77,17050],["2009-07-16",6662.02,6662.02,6100.47,6508.87,65220],["2009-07-17",6279.14,6585.44,6279.14,6381.24,27070],["2009-07-20",6125.99,6228.09,6074.94,6100.47,82930],["2009-07-21",6125.99,6202.57,6125.99,6202.57,12240],["2009-07-22",6253.62,6355.72,6202.57,6202.57,47960],["2009-07-23",6253.62,6508.87,6228.09,6508.87,42910],["2009-07-24",6815.16,6815.16,6815.16,6815.16,11210],["2009-07-27",7121.46,7121.46,6993.84,6993.84,184860],["2009-07-28",6713.07,6891.74,6662.02,6662.02,77840],["2009-07-29",6483.34,6662.02,6483.34,6508.87,32690],["2009-07-30",6508.87,6585.44,6228.09,6508.87,43060],["2009-07-31",6508.87,6687.54,6508.87,6636.49,40890],["2009-08-03",6381.24,6585.44,6381.24,6483.34,11810],["2009-08-04",6559.92,6559.92,6406.77,6508.87,39560],["2009-08-05",6381.24,6534.39,6381.24,6534.39,23220],["2009-08-06",6508.87,6764.11,6508.87,6585.44,50430],["2009-08-07",6610.97,6610.97,6508.87,6508.87,20140],["2009-08-10",6636.49,6815.16,6636.49,6815.16,99070],["2009-08-11",7070.41,7146.99,6993.84,7146.99,267300],["2009-08-12",7376.71,7402.24,7019.36,7146.99,154200],["2009-08-13",7146.99,7146.99,6968.31,6993.84,169170],["2009-08-14",6888.67,7151.6,6888.67,7099.01,96330],["2009-08-17",7099.01,7099.01,6862.38,7099.01,105720],["2009-08-18",6836.08,7046.42,6836.08,6914.96,25560],["2009-08-19",6967.55,7072.72,6888.67,6941.25,111650],["2009-08-20",6941.25,7046.42,6941.25,6967.55,87070],["2009-08-21",7177.89,7309.35,7099.01,7309.35,712560],["2009-08-24",7598.57,7651.16,7493.4,7651.16,404180],["2009-08-25",7835.2,7966.67,7624.86,7703.74,253480],["2009-08-26",7624.86,7756.33,7493.4,7703.74,128670],["2009-08-27",7493.4,7703.74,7493.4,7598.57,337630],["2009-08-28",7624.86,7914.08,7624.86,7835.2,600670],["2009-08-31",7887.79,8124.42,7756.33,7992.96,195940],["2009-09-01",7703.74,7992.96,7703.74,7782.62,190460],["2009-09-03",7756.33,7782.62,7624.86,7703.74,206230],["2009-09-04",7887.79,8071.84,7861.5,7887.79,884010],["2009-09-07",8124.42,8282.18,8098.13,8282.18,849130],["2009-09-08",8676.57,8676.57,8676.57,8676.57,938140],["2009-09-09",9097.25,9097.25,8965.79,9097.25,860820],["2009-09-10",8755.45,9202.42,8650.28,8650.28,476790],["2009-09-11",8676.57,8676.57,8361.06,8413.64,398370],["2009-09-14",8413.64,8781.74,8413.64,8650.28,587830],["2009-09-15",8808.03,8808.03,8308.47,8623.98,311900],["2009-09-16",8492.52,8518.81,8308.47,8387.35,261900],["2009-09-17",8308.47,8545.1,8203.3,8387.35,187790],["2009-09-18",8308.47,8650.28,8308.47,8650.28,336440],["2009-09-21",8676.57,8676.57,8282.18,8282.18,286350],["2009-09-22",8282.18,8387.35,8177.01,8334.76,344260],["2009-09-23",8729.15,8729.15,8676.57,8729.15,762350],["2009-09-24",8729.15,8729.15,8439.93,8466.23,130550],["2009-09-25",8282.18,8545.1,8282.18,8308.47,229520],["2009-09-28",8492.52,8492.52,8150.72,8150.72,190810],["2009-09-29",8045.54,8255.89,8045.54,8124.42,325750],["2009-09-30",8387.35,8387.35,8124.42,8150.72,212900],["2009-10-01",8308.47,8308.47,7914.08,7914.08,140040],["2009-10-02",7572.28,7861.5,7519.69,7519.69,353890],["2009-10-05",7519.69,7624.86,7309.35,7545.98,214230],["2009-10-06",7624.86,7730.03,7572.28,7572.28,173500],["2009-10-07",7914.08,7940.37,7887.79,7940.37,79060],["2009-10-08",8282.18,8334.76,7887.79,8334.76,330300],["2009-10-09",8729.15,8729.15,7940.37,8702.86,512970],["2009-10-12",8755.45,9070.96,8702.86,8702.86,356760],["2009-10-13",8676.57,8781.74,8571.4,8623.98,431800],["2009-10-14",8623.98,8939.49,8623.98,8939.49,434170],["2009-10-15",9386.47,9386.47,9202.42,9386.47,381220],["2009-10-16",9465.35,9623.1,9202.42,9202.42,491010],["2009-10-19",8965.79,9412.76,8965.79,9070.96,309030],["2009-10-20",9255.01,9255.01,9070.96,9070.96,511690],["2009-10-21",9070.96,9517.93,9044.66,9465.35,511960],["2009-10-22",9596.81,9938.61,9465.35,9938.61,875990],["2009-10-23",10385.59,10385.59,9491.64,9938.61,500130],["2009-10-26",9728.27,9912.32,9465.35,9465.35,284890],["2009-10-27",8992.08,9176.13,8992.08,8992.08,307500],["2009-10-28",9070.96,9123.54,8545.1,8676.57,375100],["2009-10-29",8255.89,8308.47,8255.89,8255.89,301340],["2009-10-30",8255.89,8545.1,7966.67,8124.42,246430],["2009-11-02",7730.03,7730.03,7730.03,7730.03,161300],["2009-11-03",7493.4,7519.69,7361.94,7361.94,113600],["2009-11-04",7151.6,7624.86,7151.6,7335.64,99370],["2009-11-05",7598.57,7677.45,7361.94,7677.45,94790],["2009-11-06",8019.25,8019.25,7335.64,7335.64,79830],["2009-11-09",7256.77,7335.64,6993.84,6993.84,94410],["2009-11-10",6941.25,7099.01,6652.04,6862.38,186600],["2009-11-11",6967.55,7204.18,6836.08,7204.18,230720],["2009-11-12",7335.64,7545.98,7046.42,7493.4,81590],["2009-11-13",7151.6,7467.11,7151.6,7388.23,71930],["2009-11-16",7388.23,7493.4,7151.6,7151.6,127910],["2009-11-17",7256.77,7467.11,7151.6,7414.52,141780],["2009-11-18",7361.94,7440.81,7204.18,7414.52,111090],["2009-11-19",7782.62,7782.62,7782.62,7782.62,41980],["2009-11-20",8150.72,8150.72,8150.72,8150.72,32280],["2009-11-23",8518.81,8545.1,7914.08,7914.08,863730],["2009-11-24",8150.72,8308.47,8071.84,8282.18,483450],["2009-11-25",8045.54,8282.18,7887.79,7887.79,215490],["2009-11-26",7493.4,7493.4,7493.4,7493.4,93880],["2009-11-27",7125.3,7835.2,7125.3,7467.11,280490],["2009-11-30",7361.94,7598.57,7361.94,7467.11,100750],["2009-12-01",7467.11,7730.03,7467.11,7493.4,119030],["2009-12-02",7361.94,7624.86,7151.6,7335.64,102460],["2009-12-03",7335.64,7572.28,6993.84,7572.28,216900],["2009-12-04",7572.28,7677.45,7414.52,7545.98,67440],["2009-12-07",7835.2,7914.08,7624.86,7914.08,275880],["2009-12-08",8150.72,8203.3,7730.03,7808.91,257040],["2009-12-09",7493.4,7782.62,7440.81,7440.81,217230],["2009-12-10",7440.81,7493.4,7072.72,7072.72,94160],["2009-12-11",6914.96,6914.96,6730.91,6730.91,133770],["2009-12-14",6941.25,7046.42,6704.62,7046.42,98560],["2009-12-15",7046.42,7046.42,6730.91,6967.55,50670],["2009-12-16",6836.08,6836.08,6625.74,6625.74,92100],["2009-12-17",6467.99,6494.28,6310.23,6441.69,213350],["2009-12-18",6704.62,6757.21,6678.33,6757.21,33010],["2009-12-21",6993.84,7072.72,6757.21,7072.72,148450],["2009-12-22",7072.72,7309.35,6783.5,6914.96,154540],["2009-12-23",6809.79,7177.89,6809.79,7020.13,54530],["2009-12-24",6862.38,7230.47,6757.21,7230.47,99100],["2009-12-25",7361.94,7572.28,7256.77,7493.4,155180],["2009-12-28",7256.77,7493.4,7151.6,7151.6,103570],["2009-12-29",7020.13,7283.06,6914.96,7151.6,143330],["2009-12-30",7151.6,7335.64,7151.6,7177.89,95710],["2009-12-31",7361.94,7519.69,7361.94,7519.69,456750],["2010-01-04",7835.2,7887.79,7782.62,7887.79,118010],["2010-01-05",8282.18,8282.18,8282.18,8282.18,66060],["2010-01-06",7914.08,8676.57,7914.08,8676.57,1156910],["2010-01-07",8676.57,9097.25,8545.1,9070.96,580640],["2010-01-08",9149.84,9202.42,8623.98,8623.98,250780],["2010-01-11",8545.1,8545.1,8203.3,8203.3,212360],["2010-01-12",8071.84,8255.89,7808.91,7808.91,303710],["2010-01-13",7624.86,8177.01,7440.81,8177.01,416810],["2010-01-14",8150.72,8203.3,7808.91,7808.91,227290],["2010-01-15",7624.86,7730.03,7545.98,7598.57,116260],["2010-01-18",7598.57,7624.86,7230.47,7230.47,136870],["2010-01-19",7361.94,7467.11,7309.35,7467.11,153840],["2010-01-20",7624.86,7624.86,7204.18,7230.47,150820],["2010-01-21",7230.47,7335.64,6941.25,6967.55,149860],["2010-01-22",6836.08,7256.77,6836.08,7256.77,129960],["2010-01-25",7361.94,7388.23,7256.77,7361.94,59410],["2010-01-26",7361.94,7730.03,7361.94,7730.03,131690],["2010-01-27",7493.4,7624.86,7361.94,7493.4,59840],["2010-01-28",7256.77,7283.06,7151.6,7151.6,66930],["2010-01-29",7151.6,7283.06,6967.55,7151.6,53450],["2010-02-01",6888.67,7283.06,6888.67,7151.6,25400],["2010-02-02",7230.47,7230.47,7099.01,7125.3,54470],["2010-02-03",7151.6,7335.64,7151.6,7230.47,49010],["2010-02-04",7230.47,7361.94,7230.47,7335.64,67170],["2010-02-05",7230.47,7309.35,7099.01,7151.6,72950],["2010-02-08",7151.6,7177.89,7125.3,7125.3,23220],["2010-02-09",7151.6,7151.6,6941.25,6993.84,115450],["2010-02-10",7099.01,7177.89,7072.72,7099.01,38420],["2010-02-11",7072.72,7177.89,7072.72,7177.89,50260],["2010-02-12",7230.47,7414.52,7204.18,7230.47,27610],["2010-02-22",7414.52,7414.52,7204.18,7204.18,27640],["2010-02-23",7177.89,7361.94,7125.3,7125.3,71790],["2010-02-24",7125.3,7230.47,7099.01,7204.18,38500],["2010-02-25",7204.18,7230.47,7177.89,7204.18,18350],["2010-02-26",7204.18,7204.18,7125.3,7204.18,22740],["2010-03-01",7204.18,7361.94,7204.18,7230.47,31510],["2010-03-02",7230.47,7361.94,7204.18,7256.77,57600],["2010-03-03",7335.64,7493.4,7256.77,7440.81,107290],["2010-03-04",7519.69,7756.33,7519.69,7624.86,145970],["2010-03-05",7624.86,7703.74,7545.98,7677.45,117920],["2010-03-08",7835.2,8045.54,7756.33,8045.54,362860],["2010-03-09",8045.54,8045.54,7887.79,7887.79,59870],["2010-03-10",7808.91,7861.5,7703.74,7703.74,96790],["2010-03-11",7887.79,7887.79,7598.57,7624.86,73090],["2010-03-12",7861.5,7861.5,7598.57,7677.45,75320],["2010-03-15",7940.37,8045.54,7703.74,7940.37,310760],["2010-03-16",7756.33,7887.79,7545.98,7545.98,102340],["2010-03-17",7598.57,7624.86,7467.11,7493.4,89690],["2010-03-18",7624.86,7624.86,7414.52,7572.28,76500],["2010-03-19",7572.28,7572.28,7440.81,7467.11,76250],["2010-03-22",7467.11,7572.28,7467.11,7545.98,68540],["2010-03-23",7572.28,7756.33,7493.4,7493.4,103190],["2010-03-24",7545.98,7861.5,7545.98,7861.5,185700],["2010-03-25",7703.74,7835.2,7493.4,7572.28,155550],["2010-03-26",7677.45,7677.45,7414.52,7545.98,50950],["2010-03-29",7756.33,7808.91,7624.86,7782.62,115890],["2010-03-30",7782.62,7782.62,7651.16,7677.45,109600],["2010-03-31",7677.45,7756.33,7361.94,7598.57,80300],["2010-04-01",7598.57,7730.03,7467.11,7730.03,48360],["2010-04-02",7730.03,7756.33,7624.86,7677.45,101300],["2010-04-05",8006.48,8006.48,7841.96,7896.8,79070],["2010-04-06",7841.96,8088.74,7841.96,7951.64,156370],["2010-04-07",7979.06,8335.51,7979.06,8335.51,371290],["2010-04-08",8719.39,8746.81,8554.87,8746.81,656950],["2010-04-09",8500.03,8637.13,8390.35,8500.03,270530],["2010-04-12",8253.26,8253.26,8253.26,8253.26,99120],["2010-04-13",8116.16,8143.58,8033.9,8033.9,146360],["2010-04-14",8335.51,8335.51,8006.48,8116.16,149180],["2010-04-15",8280.68,8472.61,8171.0,8417.77,170310],["2010-04-16",8500.03,8500.03,8308.1,8308.1,224770],["2010-04-19",8417.77,8719.39,8335.51,8500.03,363320],["2010-04-20",8746.81,8911.32,8637.13,8911.32,457740],["2010-04-21",9075.84,9075.84,8719.39,8746.81,131890],["2010-04-22",8774.23,8938.74,8719.39,8719.39,310100],["2010-04-26",8774.23,8829.07,8500.03,8637.13,216860],["2010-04-27",8637.13,8829.07,8637.13,8774.23,237000],["2010-04-28",8883.9,8883.9,8691.97,8719.39,204960],["2010-04-29",8966.16,9021.0,8801.65,8938.74,275010],["2010-05-04",9185.52,9377.45,9103.26,9377.45,446370],["2010-05-05",9377.45,9569.39,9130.68,9130.68,267730],["2010-05-06",8938.74,9048.42,8691.97,8856.48,490160],["2010-05-07",8691.97,8774.23,8417.77,8527.45,330750],["2010-05-10",8500.03,8774.23,8253.26,8280.68,238090],["2010-05-11",8500.03,8500.03,8225.84,8335.51,278070],["2010-05-12",8225.84,8335.51,7979.06,7979.06,150150],["2010-05-13",7979.06,8116.16,7896.8,7979.06,141120],["2010-05-14",8006.48,8088.74,7951.64,8061.32,88450],["2010-05-17",8061.32,8061.32,7677.45,7841.96,101050],["2010-05-18",7759.71,7841.96,7677.45,7732.29,137140],["2010-05-19",7567.77,7567.77,7403.25,7430.67,202610],["2010-05-20",7183.9,7567.77,7183.9,7567.77,79930],["2010-05-21",7321.0,7403.25,7211.32,7211.32,337590],["2010-05-24",7403.25,7403.25,7129.06,7238.74,83610],["2010-05-25",7375.83,7375.83,7183.9,7238.74,110500],["2010-05-26",7348.41,7403.25,7266.16,7403.25,134810],["2010-05-27",7403.25,7403.25,7321.0,7403.25,97680],["2010-05-28",7650.03,7759.71,7540.35,7759.71,269200],["2010-05-31",7759.71,7759.71,7540.35,7540.35,69790],["2010-06-01",7430.67,7622.61,7403.25,7458.09,70870],["2010-06-02",7430.67,7540.35,7403.25,7540.35,89690],["2010-06-03",7704.87,7896.8,7622.61,7896.8,369970],["2010-06-04",7951.64,7951.64,7732.29,7759.71,93720],["2010-06-07",7595.19,7650.03,7485.51,7540.35,156550],["2010-06-08",7430.67,7567.77,7430.67,7567.77,81600],["2010-06-09",7650.03,7650.03,7458.09,7567.77,116490],["2010-06-10",7732.29,7732.29,7485.51,7595.19,66890],["2010-06-11",7677.45,7759.71,7238.74,7650.03,125470],["2010-06-14",7650.03,7677.45,7622.61,7650.03,56570],["2010-06-15",7595.19,7732.29,7595.19,7622.61,64010],["2010-06-16",7787.13,7787.13,7595.19,7677.45,66100],["2010-06-17",7650.03,7677.45,7622.61,7650.03,77020],["2010-06-18",7677.45,7704.87,7650.03,7677.45,76640],["2010-06-21",7759.71,7924.22,7759.71,7759.71,65790],["2010-06-22",7759.71,7896.8,7759.71,7759.71,114690],["2010-06-23",7622.61,7759.71,7622.61,7704.87,49920],["2010-06-24",7787.13,7814.55,7704.87,7704.87,79840],["2010-06-25",7732.29,8088.74,7732.29,8088.74,772260],["2010-06-28",8280.68,8308.1,7951.64,7979.06,181860],["2010-06-29",8006.48,8006.48,7869.38,7869.38,75610],["2010-06-30",7677.45,7814.55,7677.45,7759.71,72840],["2010-07-01",7732.29,7814.55,7567.77,7759.71,164020],["2010-07-02",7759.71,7951.64,7677.45,7951.64,287720],["2010-07-05",8088.74,8335.51,8088.74,8308.1,522100],["2010-07-06",7951.64,8225.84,7951.64,8061.32,131750],["2010-07-07",7979.06,8116.16,7814.55,7814.55,93950],["2010-07-08",7814.55,7924.22,7814.55,7896.8,190320],["2010-07-09",7896.8,7951.64,7896.8,7896.8,131190],["2010-07-12",7951.64,7951.64,7841.96,7896.8,102320],["2010-07-13",8088.74,8253.26,8033.9,8198.42,137590],["2010-07-14",8280.68,8308.1,8116.16,8116.16,223790],["2010-07-15",8116.16,8171.0,7951.64,7951.64,78050],["2010-07-16",7979.06,8061.32,7924.22,7951.64,68390],["2010-07-19",7869.38,8061.32,7869.38,7979.06,87720],["2010-07-20",7979.06,8061.32,7951.64,8033.9,142870],["2010-07-21",8033.9,8061.32,7924.22,7924.22,68320],["2010-07-22",7896.8,8225.84,7814.55,7814.55,82190],["2010-07-23",7979.06,7979.06,7787.13,7787.13,96980],["2010-07-26",7924.22,7951.64,7787.13,7787.13,44200],["2010-07-27",7869.38,7869.38,7677.45,7677.45,59580],["2010-07-28",7677.45,7677.45,7458.09,7458.09,78820],["2010-07-29",7403.25,7458.09,7266.16,7375.83,160170],["2010-07-30",7375.83,7622.61,7375.83,7375.83,51920],["2010-08-02",7375.83,7540.35,7375.83,7403.25,31540],["2010-08-03",7430.67,7540.35,7403.25,7403.25,58910],["2010-08-04",7403.25,7403.25,7183.9,7321.0,51680],["2010-08-05",7321.0,7403.25,7266.16,7348.41,44810],["2010-08-06",7321.0,7375.83,7238.74,7238.74,44150],["2010-08-09",7238.74,7238.74,6882.28,6964.54,115080],["2010-08-10",6854.86,7074.22,6635.51,6690.35,275920],["2010-08-11",6690.35,6800.03,6662.93,6800.03,80210],["2010-08-12",6662.93,6690.35,6470.99,6470.99,85220],["2010-08-13",6470.99,6662.93,6333.89,6662.93,168920],["2010-08-16",6827.44,6991.96,6690.35,6991.96,170180],["2010-08-17",6991.96,7019.38,6800.03,6991.96,40440],["2010-08-18",6827.44,6854.86,6690.35,6772.61,97720],["2010-08-19",6772.61,6800.03,6717.77,6717.77,58940],["2010-08-20",6802.8,6859.49,6661.08,6802.8,88310],["2010-08-23",6802.8,6802.8,6519.35,6519.35,40500],["2010-08-24",6405.97,6434.32,6207.56,6207.56,135010],["2010-08-25",6009.14,6094.18,5924.11,5924.11,270580],["2010-08-26",5952.45,6009.14,5754.04,5952.45,60980],["2010-08-27",5952.45,6009.14,5782.38,5952.45,53530],["2010-08-30",6207.56,6235.9,6207.56,6235.9,54210],["2010-08-31",6349.28,6547.7,6235.9,6519.35,113180],["2010-09-01",6519.35,6576.04,6462.66,6547.7,47230],["2010-09-06",6661.08,6859.49,6661.08,6831.15,94940],["2010-09-07",6717.77,6887.84,6632.73,6746.11,98500],["2010-09-08",6576.04,6746.11,6547.7,6661.08,53650],["2010-09-09",6717.77,6802.8,6661.08,6802.8,54220],["2010-09-10",6802.8,6802.8,6462.66,6462.66,68970],["2010-09-13",6462.66,6462.66,6179.21,6235.9,81420],["2010-09-14",6377.63,6405.97,6235.9,6377.63,29080],["2010-09-15",6377.63,6405.97,6235.9,6235.9,43220],["2010-09-16",6264.25,6292.59,6235.9,6264.25,27130],["2010-09-17",6349.28,6491.01,6292.59,6491.01,53460],["2010-09-20",6491.01,6632.73,6491.01,6604.39,66550],["2010-09-21",6519.35,6604.39,6491.01,6491.01,96090],["2010-09-22",6491.01,6576.04,6491.01,6519.35,79530],["2010-09-23",6491.01,6519.35,6377.63,6491.01,67600],["2010-09-24",6519.35,6519.35,6377.63,6491.01,20990],["2010-09-27",6519.35,6604.39,6434.32,6491.01,14590],["2010-09-28",6491.01,6547.7,6462.66,6462.66,26300],["2010-09-29",6462.66,6491.01,6377.63,6377.63,35200],["2010-09-30",6292.59,6405.97,6292.59,6377.63,42600],["2010-10-01",6377.63,6377.63,6349.28,6349.28,20600],["2010-10-04",6264.25,6264.25,6037.49,6065.83,47060],["2010-10-05",6065.83,6065.83,6037.49,6065.83,14480],["2010-10-06",6235.9,6235.9,6094.18,6207.56,25790],["2010-10-07",6094.18,6292.59,6094.18,6122.52,33280],["2010-10-08",6150.87,6150.87,6065.83,6122.52,9350],["2010-10-11",6207.56,6292.59,6207.56,6235.9,16000],["2010-10-12",6179.21,6292.59,6094.18,6150.87,29010],["2010-10-13",6207.56,6235.9,6122.52,6122.52,30810],["2010-10-14",6264.25,6320.94,6150.87,6235.9,33360],["2010-10-15",6150.87,6264.25,6122.52,6235.9,56400],["2010-10-18",6491.01,6491.01,6235.9,6264.25,65050],["2010-10-19",6179.21,6235.9,5952.45,5952.45,174630],["2010-10-20",5952.45,5952.45,5669.0,5697.35,45200],["2010-10-21",5810.73,5924.11,5725.69,5867.42,46500],["2010-10-22",5725.69,6009.14,5669.0,5725.69,52110],["2010-10-25",5754.04,5782.38,5640.66,5782.38,20540],["2010-10-26",5640.66,6037.49,5640.66,5867.42,33480],["2010-10-27",5867.42,5867.42,5725.69,5725.69,57560],["2010-10-28",5810.73,5810.73,5725.69,5725.69,8680],["2010-10-29",5867.42,5924.11,5810.73,5810.73,47380],["2010-11-01",5839.07,5867.42,5782.38,5782.38,27910],["2010-11-02",5754.04,5867.42,5754.04,5754.04,28640],["2010-11-03",5754.04,5754.04,5725.69,5725.69,39060],["2010-11-04",5725.69,5810.73,5725.69,5810.73,26420],["2010-11-05",5895.76,5952.45,5839.07,5839.07,18170],["2010-11-08",5810.73,5867.42,5782.38,5839.07,20350],["2010-11-09",5754.04,5782.38,5669.0,5697.35,114220],["2010-11-10",5697.35,5697.35,5669.0,5697.35,13030],["2010-11-11",5839.07,5839.07,5612.31,5612.31,21320],["2010-11-12",5555.62,5583.97,5357.21,5357.21,59960],["2010-11-15",5357.21,5357.21,5158.79,5158.79,10800],["2010-11-16",5102.1,5102.1,4960.38,4960.38,10050],["2010-11-17",5102.1,5102.1,4932.03,4932.03,16910],["2010-11-18",5102.1,5130.45,5045.41,5102.1,260450],["2010-11-19",5187.14,5187.14,4960.38,4960.38,27250],["2010-11-22",4903.69,4903.69,4818.65,4847.0,44910],["2010-11-23",4875.34,4932.03,4847.0,4847.0,26910],["2010-11-24",4818.65,5017.07,4818.65,4988.72,34870],["2010-11-25",5073.76,5215.48,5073.76,5215.48,75770],["2010-11-26",5272.17,5300.52,5158.79,5272.17,27350],["2010-11-29",5243.83,5300.52,5158.79,5300.52,41540],["2010-11-30",5498.93,5555.62,5498.93,5555.62,72790],["2010-12-01",5442.24,5782.38,5442.24,5442.24,48700],["2010-12-02",5385.55,5697.35,5385.55,5697.35,154480],["2010-12-03",5980.8,5980.8,5980.8,5980.8,82080],["2010-12-06",6264.25,6264.25,6235.9,6264.25,137820],["2010-12-07",6547.7,6576.04,6462.66,6576.04,325070],["2010-12-08",6519.35,6576.04,6264.25,6264.25,157260],["2010-12-09",6122.52,6576.04,6009.14,6491.01,60610],["2010-12-10",6491.01,6632.73,6349.28,6604.39,116240],["2010-12-13",6859.49,6916.18,6802.8,6887.84,165630],["2010-12-14",6689.42,6831.15,6547.7,6547.7,141170],["2010-12-15",6405.97,6547.7,6235.9,6235.9,73440],["2010-12-16",5952.45,5980.8,5924.11,5924.11,142500],["2010-12-17",6094.18,6094.18,5754.04,6094.18,92960],["2010-12-20",6094.18,6235.9,5952.45,6037.49,55150],["2010-12-21",6009.14,6235.9,5754.04,6150.87,40750],["2010-12-22",6150.87,6150.87,5980.8,6150.87,60220],["2010-12-23",6122.52,6122.52,5895.76,5895.76,24080],["2010-12-24",5895.76,5980.8,5810.73,5952.45,21060],["2010-12-27",6037.49,6094.18,5810.73,6094.18,8080],["2010-12-28",6150.87,6349.28,6009.14,6292.59,34500],["2010-12-29",6292.59,6349.28,6235.9,6264.25,5820],["2010-12-30",6094.18,6235.9,6065.83,6094.18,29190],["2010-12-31",5980.8,6179.21,5895.76,6094.18,140090],["2011-01-04",6235.9,6264.25,6094.18,6207.56,9210],["2011-01-05",6207.56,6235.9,6037.49,6150.87,18130],["2011-01-06",6150.87,6235.9,6122.52,6122.52,24720],["2011-01-07",5952.45,6235.9,5952.45,6094.18,185290],["2011-01-10",5895.76,6009.14,5895.76,5952.45,28270],["2011-01-11",5839.07,5839.07,5697.35,5697.35,10900],["2011-01-12",5810.73,5980.8,5810.73,5980.8,22730],["2011-01-13",6264.25,6264.25,6264.25,6264.25,13820],["2011-01-14",6576.04,6576.04,6576.04,6576.04,19600],["2011-01-17",6887.84,6887.84,6887.84,6887.84,77270],["2011-01-18",6944.53,7227.98,6802.8,6887.84,637280],["2011-01-19",7171.29,7171.29,6802.8,6887.84,82400],["2011-01-20",6859.49,6859.49,6632.73,6774.46,41550],["2011-01-21",6774.46,6802.8,6491.01,6632.73,50510],["2011-01-24",6462.66,6519.35,6320.94,6320.94,162670],["2011-01-25",6519.35,6632.73,6320.94,6547.7,89310],["2011-01-26",6774.46,6802.8,6434.32,6491.01,33170],["2011-01-27",6320.94,6632.73,6320.94,6491.01,26330],["2011-01-28",6434.32,6462.66,6349.28,6377.63,36370],["2011-02-08",6377.63,6405.97,6320.94,6320.94,33210],["2011-02-09",6349.28,6462.66,6235.9,6235.9,70630],["2011-02-10",6235.9,6292.59,6094.18,6094.18,46880],["2011-02-11",6150.87,6207.56,6037.49,6065.83,25350],["2011-02-14",5952.45,6094.18,5952.45,6037.49,95940],["2011-02-15",6094.18,6094.18,5952.45,6037.49,34760],["2011-02-16",5952.45,6094.18,5952.45,5980.8,31980],["2011-02-17",5867.42,5980.8,5839.07,5952.45,36440],["2011-02-18",6009.14,6037.49,5839.07,5867.42,68980],["2011-02-21",5669.0,5669.0,5583.97,5583.97,68330],["2011-02-22",5328.86,5442.24,5328.86,5328.86,99410],["2011-02-23",5385.55,5583.97,5328.86,5470.59,76180],["2011-02-24",5470.59,5470.59,5215.48,5357.21,198530],["2011-02-25",5385.55,5442.24,5385.55,5442.24,45390],["2011-02-28",5527.28,5697.35,5527.28,5669.0,233940],["2011-03-01",5669.0,5782.38,5640.66,5669.0,116010],["2011-03-02",5413.9,5498.93,5385.55,5385.55,146250],["2011-03-03",5385.55,5385.55,5130.45,5130.45,41760],["2011-03-04",5073.76,5130.45,4932.03,5073.76,66890],["2011-03-07",5045.41,5215.48,5017.07,5017.07,62330],["2011-03-08",5017.07,5158.79,5017.07,5102.1,158280],["2011-03-09",5102.1,5130.45,4847.0,4932.03,49470],["2011-03-10",4988.72,5158.79,4988.72,5158.79,57630],["2011-03-11",5243.83,5413.9,5243.83,5413.9,58080],["2011-03-14",5243.83,5300.52,5158.79,5158.79,147130],["2011-03-15",5045.41,5243.83,4960.38,5073.76,23300],["2011-03-16",5045.41,5158.79,5045.41,5158.79,24110],["2011-03-17",5272.17,5272.17,5017.07,5102.1,80200],["2011-03-18",5073.76,5215.48,5073.76,5187.14,51010],["2011-03-21",5243.83,5300.52,5158.79,5187.14,42370],["2011-03-22",5073.76,5187.14,5073.76,5102.1,33840],["2011-03-23",5102.1,5215.48,5102.1,5187.14,71510],["2011-03-24",5158.79,5187.14,5158.79,5187.14,22340],["2011-03-25",5300.52,5442.24,5215.48,5442.24,240530],["2011-03-28",5498.93,5612.31,5442.24,5442.24,69780],["2011-03-29",5328.86,5442.24,5300.52,5357.21,45080],["2011-03-30",5243.83,5357.21,5215.48,5328.86,18890],["2011-03-31",5385.55,5385.55,5187.14,5215.48,35520],["2011-04-01",5272.17,5300.52,5187.14,5187.14,46770],["2011-04-04",5187.14,5272.17,5158.79,5187.14,32880],["2011-04-05",5158.79,5187.14,5158.79,5158.79,9620],["2011-04-06",5215.48,5300.52,5187.14,5300.52,27920],["2011-04-07",5300.52,5300.52,5243.83,5272.17,21980],["2011-04-08",5211.57,5302.47,5090.37,5302.47,18160],["2011-04-13",5332.77,5332.77,5272.17,5272.17,19040],["2011-04-14",5272.17,5332.77,5272.17,5272.17,39670],["2011-04-15",5272.17,5332.77,5181.27,5181.27,49610],["2011-04-18",5150.97,5150.97,5029.77,5029.77,13880],["2011-04-19",5029.77,5120.67,4969.17,5029.77,15660],["2011-04-20",5120.67,5150.97,5029.77,5060.07,44560],["2011-04-21",4908.57,4999.47,4817.67,4847.97,43360],["2011-04-22",4847.97,4999.47,4757.07,4817.67,49880],["2011-04-25",4969.17,4999.47,4938.87,4999.47,8710],["2011-04-26",4999.47,4999.47,4817.67,4969.17,16560],["2011-04-27",4938.87,4999.47,4726.77,4908.57,40810],["2011-04-28",4999.47,5090.37,4787.37,4969.17,23430],["2011-04-29",5029.77,5150.97,4969.17,5150.97,27970],["2011-05-04",5211.57,5332.77,5150.97,5181.27,65330],["2011-05-05",5241.87,5241.87,4999.47,4999.47,16870],["2011-05-06",4999.47,5060.07,4999.47,4999.47,29650],["2011-05-09",5181.27,5241.87,5150.97,5241.87,68560],["2011-05-10",5332.77,5423.67,5272.17,5272.17,39530],["2011-05-11",5150.97,5302.47,5120.67,5241.87,147740],["2011-05-12",5453.97,5453.97,5241.87,5241.87,51170],["2011-05-13",5211.57,5241.87,5181.27,5211.57,44270],["2011-05-16",5211.57,5211.57,5090.37,5120.67,39840],["2011-05-17",5120.67,5211.57,5090.37,5120.67,143610],["2011-05-18",4999.47,5090.37,4999.47,5090.37,20780],["2011-05-19",5060.07,5060.07,4969.17,4999.47,37090],["2011-05-20",4908.57,5060.07,4847.97,4878.27,30030],["2011-05-23",4878.27,4878.27,4696.47,4757.07,47720],["2011-05-24",4757.07,4757.07,4635.87,4635.87,60760],["2011-05-25",4575.28,4635.87,4454.08,4544.98,145310],["2011-05-26",4454.08,4757.07,4423.78,4757.07,43510],["2011-05-27",4969.17,4969.17,4908.57,4969.17,89770],["2011-05-30",4969.17,5090.37,4878.27,4878.27,40110],["2011-05-31",4999.47,4999.47,4817.67,4938.87,214650],["2011-06-01",4938.87,5150.97,4938.87,5120.67,36680],["2011-06-02",5150.97,5241.87,5150.97,5241.87,38500],["2011-06-03",5241.87,5241.87,5060.07,5060.07,32040],["2011-06-06",5150.97,5150.97,5029.77,5060.07,112230],["2011-06-07",5181.27,5211.57,5150.97,5211.57,43360],["2011-06-08",5150.97,5181.27,5060.07,5060.07,52290],["2011-06-09",5150.97,5150.97,5090.37,5090.37,42520],["2011-06-10",5150.97,5332.77,5120.67,5302.47,254950],["2011-06-13",5211.57,5332.77,5211.57,5272.17,35730],["2011-06-14",5272.17,5423.67,5150.97,5211.57,28340],["2011-06-15",5150.97,5150.97,4969.17,4969.17,45690],["2011-06-16",5120.67,5120.67,4999.47,5120.67,9410],["2011-06-17",5120.67,5120.67,4908.57,4969.17,43270],["2011-06-20",4878.27,4969.17,4878.27,4969.17,18110],["2011-06-21",4969.17,5090.37,4969.17,4999.47,42640],["2011-06-22",5090.37,5090.37,4938.87,4969.17,5030],["2011-06-23",4999.47,4999.47,4969.17,4969.17,1730],["2011-06-24",4969.17,5029.77,4938.87,4999.47,16970],["2011-06-27",4969.17,4999.47,4969.17,4999.47,12900],["2011-06-28",4938.87,4938.87,4878.27,4878.27,7360],["2011-06-29",4938.87,4938.87,4878.27,4908.57,280060],["2011-06-30",4908.57,4908.57,4878.27,4908.57,131900],["2011-07-01",4908.57,4999.47,4666.17,4847.97,71250],["2011-07-04",4696.47,4847.97,4696.47,4787.37,9430],["2011-07-05",4908.57,4938.87,4847.97,4938.87,112500],["2011-07-06",4847.97,4908.57,4847.97,4908.57,5220],["2011-07-07",4787.37,4908.57,4787.37,4847.97,1870],["2011-07-08",4817.67,4908.57,4787.37,4847.97,8700],["2011-07-11",4847.97,4847.97,4787.37,4787.37,11700],["2011-07-12",4787.37,4817.67,4696.47,4696.47,18510],["2011-07-13",4696.47,4787.37,4696.47,4757.07,7290],["2011-07-14",4787.37,4817.67,4726.77,4757.07,108920],["2011-07-15",4787.37,4878.27,4757.07,4787.37,35980],["2011-07-18",4847.97,4847.97,4817.67,4847.97,23280],["2011-07-19",4847.97,4847.97,4787.37,4787.37,30500],["2011-07-20",4787.37,4878.27,4787.37,4817.67,121200],["2011-07-21",4787.37,4847.97,4787.37,4817.67,17600],["2011-07-22",4817.67,4878.27,4817.67,4847.97,11610],["2011-07-25",4847.97,4878.27,4817.67,4817.67,22270],["2011-07-26",4817.67,4847.97,4817.67,4817.67,28800],["2011-07-27",4847.97,4847.97,4817.67,4817.67,11420],["2011-07-28",4969.17,4969.17,4908.57,4908.57,233430],["2011-07-29",4908.57,4908.57,4817.67,4847.97,52100],["2011-08-01",4878.27,4878.27,4817.67,4817.67,6880],["2011-08-02",4787.37,4817.67,4757.07,4757.07,104110],["2011-08-03",4696.47,4817.67,4696.47,4817.67,15000],["2011-08-04",4878.27,4908.57,4847.97,4908.57,9340],["2011-08-05",4817.67,4878.27,4817.67,4847.97,15200],["2011-08-08",4878.27,4938.87,4847.97,4878.27,34580],["2011-08-09",4847.97,4847.97,4787.37,4817.67,123000],["2011-08-10",4908.57,4908.57,4817.67,4847.97,32680],["2011-08-11",4908.57,4908.57,4847.97,4878.27,110860],["2011-08-12",4938.87,5090.37,4908.57,4999.47,37570],["2011-08-15",5029.77,5060.07,4969.17,4969.17,21100],["2011-08-16",4969.17,5090.37,4969.17,5029.77,17820],["2011-08-17",5163.01,5163.01,5063.08,5096.39,11000],["2011-08-18",4996.46,5229.63,4996.46,5129.7,14610],["2011-08-19",5063.08,5096.39,5029.77,5029.77,10780],["2011-08-22",5096.39,5163.01,5063.08,5129.7,11700],["2011-08-23",5029.77,5129.7,5029.77,5096.39,7320],["2011-08-24",5163.01,5163.01,5029.77,5029.77,8660],["2011-08-25",4996.46,5063.08,4996.46,5029.77,7010],["2011-08-26",4996.46,5063.08,4996.46,5029.77,17700],["2011-08-29",5063.08,5163.01,5063.08,5163.01,319050],["2011-08-30",5262.94,5262.94,5096.39,5229.63,145710],["2011-08-31",5229.63,5229.63,5196.32,5196.32,13860],["2011-09-01",5229.63,5296.25,5229.63,5262.94,19730],["2011-09-05",5329.56,5329.56,5129.7,5229.63,42900],["2011-09-06",5163.01,5163.01,5096.39,5096.39,5000],["2011-09-07",5229.63,5296.25,5163.01,5163.01,23570],["2011-09-08",5262.94,5329.56,5196.32,5229.63,23030],["2011-09-09",5229.63,5262.94,5129.7,5196.32,6670],["2011-09-12",5196.32,5229.63,5129.7,5163.01,38640],["2011-09-13",5196.32,5396.18,5163.01,5396.18,93290],["2011-09-14",5496.11,5496.11,5262.94,5262.94,121860],["2011-09-15",5296.25,5296.25,5196.32,5262.94,103960],["2011-09-16",5296.25,5296.25,5096.39,5096.39,1010],["2011-09-19",5096.39,5196.32,4996.46,5196.32,27770],["2011-09-20",5196.32,5229.63,5196.32,5196.32,112980],["2011-09-21",5163.01,5296.25,5163.01,5229.63,68270],["2011-09-22",5196.32,5262.94,5196.32,5262.94,113700],["2011-09-23",5196.32,5229.63,5196.32,5196.32,20490],["2011-09-26",5196.32,5229.63,5163.01,5229.63,48190],["2011-09-27",5262.94,5262.94,5096.39,5196.32,205010],["2011-09-28",5262.94,5262.94,5096.39,5229.63,81830],["2011-09-29",5063.08,5163.01,5063.08,5129.7,9050],["2011-09-30",5096.39,5296.25,5096.39,5262.94,400160],["2011-10-03",5196.32,5296.25,5196.32,5196.32,77200],["2011-10-04",5063.08,5163.01,5063.08,5129.7,7850],["2011-10-05",5229.63,5229.63,5163.01,5196.32,18850],["2011-10-06",5129.7,5396.18,5129.7,5362.87,20640],["2011-10-07",5362.87,5362.87,5329.56,5329.56,11860],["2011-10-10",5329.56,5462.8,5262.94,5329.56,8060],["2011-10-11",5396.18,5396.18,5262.94,5296.25,26630],["2011-10-12",5196.32,5296.25,5196.32,5196.32,25960],["2011-10-13",5329.56,5329.56,5229.63,5262.94,3510],["2011-10-14",5396.18,5396.18,5262.94,5262.94,1020],["2011-10-17",5262.94,5362.87,5262.94,5296.25,132800],["2011-10-18",5229.63,5329.56,5229.63,5296.25,26500],["2011-10-19",5362.87,5362.87,5296.25,5329.56,43560],["2011-10-20",5329.56,5429.49,5329.56,5429.49,24980],["2011-10-21",5429.49,5429.49,5396.18,5396.18,9320],["2011-10-24",5462.8,5562.73,5462.8,5462.8,143210],["2011-10-25",5462.8,5729.28,5462.8,5729.28,145220],["2011-10-26",5629.35,5695.97,5596.04,5596.04,131480],["2011-10-27",5529.42,5596.04,5529.42,5529.42,56660],["2011-10-28",5695.97,5795.9,5562.73,5795.9,98030],["2011-10-31",5795.9,5862.52,5662.66,5695.97,277810],["2011-11-01",5695.97,5962.45,5695.97,5829.21,78250],["2011-11-02",5895.83,6095.68,5829.21,5962.45,516790],["2011-11-03",5862.52,5995.76,5862.52,5995.76,33420],["2011-11-04",5962.45,6162.3,5962.45,6029.07,213140],["2011-11-07",6029.07,6095.68,6029.07,6029.07,28740],["2011-11-08",5895.83,5995.76,5729.28,5729.28,51590],["2011-11-09",5662.66,5662.66,5662.66,5662.66,15420],["2011-11-10",5895.83,5895.83,5629.35,5695.97,93910],["2011-11-11",5529.42,5762.59,5529.42,5596.04,49730],["2011-11-14",5695.97,5862.52,5695.97,5829.21,68320],["2011-11-15",5862.52,5862.52,5795.9,5829.21,51660],["2011-11-16",5829.21,5929.14,5829.21,5929.14,1500],["2011-11-17",5862.52,6062.38,5862.52,5962.45,76930],["2011-11-18",5962.45,6062.38,5929.14,5929.14,89080],["2011-11-21",5862.52,6128.99,5795.9,6128.99,58970],["2011-11-22",6162.3,6228.92,6029.07,6029.07,25440],["2011-11-23",6195.61,6195.61,6095.68,6195.61,31720],["2011-11-24",6095.68,6162.3,6095.68,6128.99,15600],["2011-11-25",6128.99,6195.61,6128.99,6162.3,19130],["2011-11-28",6095.68,6095.68,5995.76,5995.76,1020],["2011-11-29",5995.76,5995.76,5995.76,5995.76,8400],["2011-11-30",5929.14,5962.45,5895.83,5895.83,2420],["2011-12-01",5829.21,5929.14,5829.21,5929.14,7180],["2011-12-02",6029.07,6162.3,5862.52,6162.3,2120],["2011-12-05",6162.3,6328.85,6162.3,6228.92,14800],["2011-12-06",6262.23,6328.85,6228.92,6228.92,37000],["2011-12-07",6228.92,6362.16,6228.92,6295.54,16200],["2011-12-08",6295.54,6562.02,6295.54,6562.02,26480],["2011-12-09",6295.54,6861.81,6295.54,6861.81,41410],["2011-12-12",7194.91,7194.91,7161.6,7194.91,38950],["2011-12-13",7294.84,7528.0,6995.05,7461.38,50460],["2011-12-14",7328.15,7827.79,7094.98,7794.48,171790],["2011-12-15",7794.48,7794.48,7428.08,7428.08,2950],["2011-12-16",7428.08,7794.48,7061.67,7061.67,11050],["2011-12-19",6761.88,7394.77,6761.88,6761.88,18540],["2011-12-20",6861.81,7094.98,6828.5,7094.98,16740],["2011-12-21",7428.08,7428.08,7361.46,7428.08,95430],["2011-12-22",7727.86,7794.48,7161.6,7328.15,357130],["2011-12-23",7328.15,7328.15,7161.6,7161.6,1550],["2011-12-26",7161.6,7328.15,7161.6,7261.53,30150],["2011-12-27",7028.36,7028.36,6961.74,6961.74,1100],["2011-12-28",6728.57,7161.6,6728.57,7161.6,1317780],["2011-12-29",6995.05,6995.05,6828.5,6961.74,5600],["2011-12-30",6728.57,7061.67,6728.57,7061.67,2110],["2012-01-03",7294.84,7294.84,7161.6,7161.6,6020],["2012-01-04",7328.15,7494.69,6828.5,7161.6,1000],["2012-01-05",6928.43,6928.43,6828.5,6828.5,104800],["2012-01-06",6661.95,6661.95,6495.4,6528.71,44420],["2012-01-09",6528.71,6661.95,6528.71,6661.95,4250],["2012-01-10",6661.95,6761.88,6661.95,6761.88,87210],["2012-01-11",6761.88,6761.88,6761.88,6761.88,0],["2012-01-12",6595.33,6795.19,6595.33,6761.88,9810],["2012-01-13",6528.71,6761.88,6528.71,6761.88,18450],["2012-01-16",6695.26,6828.5,6695.26,6828.5,260],["2012-01-17",6828.5,6861.81,6828.5,6828.5,3860],["2012-01-18",6761.88,6861.81,6761.88,6861.81,1120],["2012-01-19",6761.88,6928.43,6761.88,6928.43,170],["2012-01-20",6961.74,6961.74,6928.43,6928.43,3000],["2012-01-30",6995.05,6995.05,6995.05,6995.05,100],["2012-01-31",7194.91,7328.15,7194.91,7328.15,89680],["2012-02-01",7261.53,7661.24,7261.53,7328.15,7460],["2012-02-02",7661.24,7694.55,7661.24,7694.55,59040],["2012-02-03",7661.24,7661.24,7661.24,7661.24,47420],["2012-02-06",7494.69,7494.69,7494.69,7494.69,4390],["2012-02-07",7794.48,7794.48,7794.48,7794.48,10],["2012-02-08",7794.48,7794.48,7794.48,7794.48,24500],["2012-02-09",7794.48,7794.48,7794.48,7794.48,53060],["2012-02-10",7827.79,7827.79,7794.48,7827.79,37170],["2012-02-13",7861.1,8194.2,7861.1,8194.2,27290],["2012-02-14",8427.37,8560.61,8427.37,8493.99,48050],["2012-02-15",8660.54,8660.54,8394.06,8493.99,101780],["2012-02-16",8527.3,8593.92,8493.99,8593.92,17010],["2012-02-17",8727.16,8993.63,8593.92,8593.92,29280],["2012-02-20",8593.92,8993.63,8360.75,8660.54,67510],["2012-02-21",9060.25,9093.56,8660.54,8660.54,78990],["2012-02-22",8993.63,9093.56,8827.08,8827.08,66090],["2012-02-23",9260.11,9260.11,8927.01,8927.01,4800],["2012-02-24",9160.18,9193.49,8927.01,8927.01,16850],["2012-02-27",9293.42,9293.42,8760.47,8760.47,13320],["2012-02-28",8827.08,9193.49,8827.08,8893.7,60860],["2012-02-29",8893.7,9326.73,8660.54,8993.63,64030],["2012-03-01",8860.39,9426.66,8860.39,8893.7,14190],["2012-03-02",9260.11,9326.73,9060.25,9160.18,292470],["2012-03-05",9493.28,9593.21,8993.63,8993.63,12310],["2012-03-06",9326.73,9326.73,8627.23,8627.23,32320],["2012-03-07",9026.94,9026.94,8960.32,9026.94,15650],["2012-03-08",9393.35,9393.35,8860.39,8860.39,8810],["2012-03-09",9160.18,9293.42,8927.01,8927.01,72000],["2012-03-12",9293.42,9360.04,9060.25,9060.25,81900],["2012-03-13",9326.73,9493.28,9326.73,9493.28,35650],["2012-03-14",9759.76,9959.62,9693.14,9959.62,85320],["2012-03-15",10326.02,10425.95,10326.02,10425.95,176140],["2012-03-16",10925.6,10925.6,10925.6,10925.6,45050],["2012-03-19",11391.94,11458.56,10992.22,10992.22,95700],["2012-03-20",11525.17,11525.17,11491.87,11525.17,87160],["2012-03-21",12091.44,12091.44,12058.13,12091.44,213690],["2012-03-22",12691.02,12691.02,12424.54,12691.02,221320],["2012-03-23",12091.44,12091.44,12058.13,12058.13,5120],["2012-03-26",11491.87,12657.71,11458.56,11658.41,507972],["2012-03-27",11525.17,11991.51,11092.15,11092.15,595870],["2012-03-28",10559.19,10659.12,10559.19,10559.19,104880],["2012-03-29",10825.67,10825.67,10059.55,10525.88,290780],["2012-03-30",10026.24,10992.22,10026.24,10126.17,214730],["2012-04-03",10161.2,10511.59,10126.17,10511.59,14580],["2012-04-04",10861.98,11037.17,10861.98,11002.13,5190],["2012-04-05",10581.67,11177.32,10511.59,10581.67,9710],["2012-04-06",11002.13,11002.13,10476.55,10476.55,2010],["2012-04-09",10686.78,10967.09,10371.44,10686.78,11930],["2012-04-10",10861.98,11037.17,10511.59,10967.09,4510],["2012-04-11",10511.59,10967.09,10511.59,10967.09,6140],["2012-04-12",10967.09,10967.09,10511.59,10932.05,9800],["2012-04-13",10826.94,10967.09,10686.78,10897.02,14510],["2012-04-16",10371.44,11422.59,10371.44,10651.74,5260],["2012-04-17",10581.67,10651.74,10476.55,10476.55,5330],["2012-04-18",10476.55,10967.09,10476.55,10967.09,28110],["2012-04-19",11457.63,11492.67,10967.09,10967.09,15220],["2012-04-20",11107.25,11107.25,11107.25,11107.25,7400],["2012-04-23",11562.75,11562.75,10686.78,11527.71,970],["2012-04-24",10967.09,11667.87,10967.09,11632.83,71540],["2012-04-25",12193.44,12193.44,11212.36,11317.48,12560],["2012-04-26",11387.56,11667.87,11072.21,11667.87,5520],["2012-04-27",12053.29,12053.29,11247.4,11667.87,29960],["2012-05-02",11948.17,11948.17,11212.36,11212.36,4560],["2012-05-03",11317.48,11772.98,11072.21,11772.98,26080],["2012-05-04",12263.52,12333.6,11913.14,12333.6,23290],["2012-05-07",11983.21,12613.91,11983.21,12613.91,570],["2012-05-08",12964.29,12964.29,12053.29,12053.29,12300],["2012-05-09",12578.87,12613.91,12088.33,12613.91,18800],["2012-05-10",12613.91,12613.91,12438.72,12438.72,18680],["2012-05-11",12018.25,12578.87,11983.21,12403.68,13390],["2012-05-14",12613.91,12613.91,11808.02,12228.48,52920],["2012-05-15",11702.9,11702.9,11632.83,11632.83,76270],["2012-05-16",11632.83,11702.9,11212.36,11212.36,10560],["2012-05-17",10861.98,11562.75,10651.74,10651.74,37670],["2012-05-18",10301.36,10301.36,10126.17,10126.17,2850],["2012-05-21",9810.82,10616.71,9810.82,10616.71,10230],["2012-05-22",10686.78,10686.78,10511.59,10511.59,640],["2012-05-23",10511.59,10861.98,10511.59,10861.98,9210],["2012-05-24",10861.98,10861.98,10336.4,10371.44,8200],["2012-05-25",10021.05,10861.98,10021.05,10861.98,4790],["2012-05-28",10861.98,10861.98,10511.59,10861.98,6820],["2012-05-29",10861.98,10861.98,10861.98,10861.98,0],["2012-05-30",10861.98,11212.36,10861.98,11212.36,1310],["2012-05-31",10932.05,11387.56,10861.98,11387.56,4980],["2012-06-01",11387.56,11387.56,11387.56,11387.56,0],["2012-06-04",10826.94,10826.94,10826.94,10826.94,6460],["2012-06-05",10546.63,10861.98,10546.63,10861.98,10690],["2012-06-06",10336.4,11037.17,10336.4,11037.17,950],["2012-06-07",11037.17,11037.17,11037.17,11037.17,0],["2012-06-08",11492.67,11492.67,10511.59,10511.59,3310],["2012-06-11",10897.02,10897.02,10897.02,10897.02,900],["2012-06-12",10897.02,10897.02,10897.02,10897.02,510],["2012-06-13",10897.02,10897.02,10897.02,10897.02,0],["2012-06-14",11422.59,11422.59,11422.59,11422.59,10],["2012-06-15",11422.59,11422.59,11422.59,11422.59,0],["2012-06-18",11422.59,11422.59,11422.59,11422.59,0],["2012-06-19",11422.59,11422.59,11212.36,11352.52,1430],["2012-06-20",11212.36,11212.36,11212.36,11212.36,190],["2012-06-21",10861.98,11037.17,10861.98,11037.17,1320],["2012-06-22",11212.36,11212.36,11212.36,11212.36,10],["2012-06-25",11317.48,11317.48,11317.48,11317.48,100],["2012-06-26",11317.48,11317.48,11317.48,11317.48,0],["2012-06-27",11212.36,11702.9,11212.36,11702.9,430],["2012-06-28",11142.29,11387.56,11142.29,11387.56,1120],["2012-06-29",10826.94,11247.4,10826.94,11247.4,510],["2012-07-02",11247.4,11247.4,11247.4,11247.4,10],["2012-07-03",10686.78,10861.98,10686.78,10861.98,2370],["2012-07-04",10686.78,10686.78,10511.59,10511.59,2310],["2012-07-05",10686.78,10686.78,10686.78,10686.78,10],["2012-07-06",10161.2,11177.32,10161.2,11177.32,250],["2012-07-09",11457.63,11457.63,11457.63,11457.63,10],["2012-07-10",11457.63,11457.63,11457.63,11457.63,0],["2012-07-11",11457.63,11457.63,11457.63,11457.63,0],["2012-07-12",11457.63,11457.63,11457.63,11457.63,0],["2012-07-13",11387.56,11387.56,11387.56,11387.56,920],["2012-07-16",11387.56,11387.56,11387.56,11387.56,0],["2012-07-17",11387.56,11387.56,11387.56,11387.56,0],["2012-07-18",11387.56,11387.56,11387.56,11387.56,0],["2012-07-19",11913.14,11913.14,11422.59,11702.9,220],["2012-07-20",11562.75,11562.75,11562.75,11562.75,10],["2012-07-23",11002.13,11037.17,11002.13,11002.13,3250],["2012-07-24",10476.55,10861.98,10476.55,10861.98,1520],["2012-07-25",10861.98,10861.98,10861.98,10861.98,0],["2012-07-26",10861.98,11387.56,10861.98,11387.56,140],["2012-07-27",10861.98,11212.36,10826.94,10861.98,3440],["2012-07-30",10511.59,10511.59,10336.4,10336.4,1700],["2012-07-31",10336.4,10826.94,10336.4,10826.94,310],["2012-08-01",10301.36,10686.78,10301.36,10686.78,610],["2012-08-02",10861.98,10861.98,10861.98,10861.98,10],["2012-08-03",10336.4,10861.98,10336.4,10861.98,110],["2012-08-06",10336.4,10511.59,10336.4,10511.59,710],["2012-08-07",10511.59,10511.59,10056.09,10476.55,1020],["2012-08-08",10861.98,10861.98,10861.98,10861.98,10],["2012-08-09",10861.98,10861.98,10861.98,10861.98,0],["2012-08-10",10861.98,10861.98,10826.94,10826.94,300],["2012-08-13",10336.4,10336.4,10301.36,10301.36,970],["2012-08-14",10301.36,10756.86,10301.36,10406.47,3540],["2012-08-15",10791.9,10791.9,10791.9,10791.9,10],["2012-08-16",10791.9,10791.9,10791.9,10791.9,1160],["2012-08-17",10791.9,10861.98,10756.86,10861.98,3260],["2012-08-20",10861.98,10861.98,10511.59,10511.59,10830],["2012-08-21",10511.59,10511.59,9986.01,10511.59,630],["2012-08-22",10511.59,10511.59,10091.13,10091.13,1850],["2012-08-23",9670.66,9670.66,9600.59,9600.59,11110],["2012-08-24",10045.4,10045.4,10008.33,10045.4,3740],["2012-08-27",10490.22,10527.28,10045.4,10490.22,5370],["2012-08-28",10193.67,10527.28,10193.67,10527.28,230],["2012-08-29",10527.28,10527.28,10527.28,10527.28,1000],["2012-08-30",10193.67,10712.62,10193.67,10712.62,170],["2012-08-31",10193.67,10749.69,10193.67,10749.69,3700],["2012-09-04",10304.88,10304.88,10230.74,10230.74,2000],["2012-09-05",9822.99,10564.35,9822.99,10564.35,1020],["2012-09-06",10564.35,10564.35,10564.35,10564.35,140],["2012-09-07",10379.01,10379.01,10082.47,10082.47,8050],["2012-09-10",10453.15,10453.15,9822.99,10193.67,1660],["2012-09-11",9711.79,9860.06,9711.79,9860.06,1110],["2012-09-12",9637.65,9860.06,9637.65,9860.06,410],["2012-09-13",9452.31,9526.45,9452.31,9526.45,20],["2012-09-14",9526.45,9526.45,9118.7,9118.7,15250],["2012-09-17",8748.02,9118.7,8748.02,9118.7,7500],["2012-09-18",8822.16,9229.91,8822.16,9229.91,1020],["2012-09-19",8896.3,9637.65,8859.23,9637.65,5420],["2012-09-20",9378.18,9600.59,9378.18,9600.59,560],["2012-09-21",10008.33,10008.33,10008.33,10008.33,700],["2012-09-24",9526.45,9526.45,9526.45,9526.45,400],["2012-09-25",9971.26,9971.26,9266.97,9266.97,200],["2012-09-26",9304.04,9304.04,8822.16,9155.77,8610],["2012-09-27",9378.18,9378.18,9378.18,9378.18,10],["2012-09-28",8933.36,9341.11,8933.36,9341.11,740],["2012-10-01",9452.31,9452.31,9266.97,9266.97,4890],["2012-10-02",9266.97,9266.97,9266.97,9266.97,510],["2012-10-03",9192.84,9192.84,9192.84,9192.84,10],["2012-10-04",8896.3,8896.3,8748.02,8748.02,6490],["2012-10-05",8748.02,9118.7,8748.02,9118.7,3020],["2012-10-08",8896.3,8896.3,8896.3,8896.3,300],["2012-10-09",8822.16,8822.16,8710.96,8710.96,15400],["2012-10-10",8710.96,8710.96,8710.96,8710.96,500],["2012-10-11",8896.3,9118.7,8785.09,9118.7,3170],["2012-10-12",9118.7,9266.97,9007.5,9266.97,3510],["2012-10-15",9452.31,9637.65,9452.31,9637.65,4610],["2012-10-16",9266.97,9452.31,9155.77,9452.31,23500],["2012-10-17",9452.31,9452.31,9452.31,9452.31,2740],["2012-10-18",9452.31,9897.13,9452.31,9526.45,250],["2012-10-19",9489.38,9526.45,9489.38,9526.45,220],["2012-10-22",9526.45,9822.99,9526.45,9822.99,1170],["2012-10-23",9822.99,9822.99,9822.99,9822.99,0],["2012-10-24",9822.99,9822.99,9341.11,9341.11,2730],["2012-10-25",9748.86,9748.86,8896.3,9266.97,5020],["2012-10-26",8822.16,8822.16,8822.16,8822.16,2700],["2012-10-29",8488.55,8710.96,8488.55,8562.68,1200],["2012-10-30",8451.48,8710.96,8451.48,8710.96,1120],["2012-10-31",8896.3,8896.3,8896.3,8896.3,920],["2012-11-01",9081.64,9081.64,9081.64,9081.64,100],["2012-11-02",8636.82,9526.45,8636.82,8636.82,10060],["2012-11-05",8636.82,8896.3,8340.28,8377.35,13100],["2012-11-06",8006.67,8785.09,8006.67,8785.09,20],["2012-11-07",8710.96,9044.57,8710.96,8710.96,8080],["2012-11-08",8710.96,8896.3,8710.96,8896.3,1970],["2012-11-09",8859.23,8859.23,8859.23,8859.23,10],["2012-11-12",8599.75,8599.75,8599.75,8599.75,2000],["2012-11-13",8710.96,9007.5,8710.96,8710.96,9020],["2012-11-14",8748.02,9007.5,8748.02,9007.5,20],["2012-11-15",9007.5,9007.5,9007.5,9007.5,0],["2012-11-16",8896.3,8933.36,8896.3,8896.3,1700],["2012-11-19",8896.3,8896.3,8896.3,8896.3,120],["2012-11-20",9266.97,9266.97,8710.96,8710.96,20],["2012-11-21",9081.64,9081.64,9081.64,9081.64,5000],["2012-11-22",9044.57,9044.57,9044.57,9044.57,60],["2012-11-23",8710.96,9044.57,8710.96,9044.57,830],["2012-11-26",8710.96,8710.96,8710.96,8710.96,1020],["2012-11-27",8896.3,8896.3,8896.3,8896.3,10],["2012-11-28",8525.62,8896.3,8525.62,8896.3,300],["2012-11-29",8896.3,8896.3,8896.3,8896.3,0],["2012-11-30",8562.68,8896.3,8525.62,8896.3,310],["2012-12-03",8859.23,8896.3,8859.23,8896.3,3920],["2012-12-04",9229.91,9266.97,9229.91,9266.97,10600],["2012-12-05",9266.97,9378.18,9266.97,9341.11,25170],["2012-12-06",9341.11,9452.31,9341.11,9452.31,8530],["2012-12-07",9452.31,9452.31,9192.84,9266.97,4490],["2012-12-10",9192.84,9266.97,9192.84,9266.97,1500],["2012-12-11",9266.97,9266.97,9266.97,9266.97,0],["2012-12-12",9266.97,9266.97,9081.64,9081.64,4900],["2012-12-13",9081.64,9192.84,9081.64,9192.84,5200],["2012-12-14",9081.64,9378.18,8896.3,9378.18,5110],["2012-12-17",9081.64,9341.11,9081.64,9341.11,3200],["2012-12-18",9266.97,9266.97,8970.43,8970.43,4940],["2012-12-19",9007.5,9007.5,9007.5,9007.5,3330],["2012-12-20",9266.97,9341.11,9081.64,9341.11,14040],["2012-12-21",9711.79,9711.79,9192.84,9192.84,9000],["2012-12-24",9452.31,9452.31,9452.31,9452.31,250],["2012-12-25",9452.31,9452.31,9452.31,9452.31,0],["2012-12-26",9266.97,9304.04,9155.77,9266.97,12010],["2012-12-27",9266.97,9266.97,9118.7,9118.7,21390],["2012-12-28",9378.18,9378.18,9266.97,9378.18,2820],["2013-01-02",9415.25,9822.99,9415.25,9822.99,58810],["2013-01-03",9822.99,10156.6,9822.99,9897.13,16460],["2013-01-04",9934.2,10008.33,9637.65,9897.13,38630],["2013-01-07",9748.86,10193.67,9748.86,9822.99,23940],["2013-01-08",9860.06,9897.13,9526.45,9526.45,25270],["2013-01-09",9563.52,9822.99,9563.52,9600.59,17440],["2013-01-10",9822.99,9822.99,9637.65,9674.72,1410],["2013-01-11",9897.13,9897.13,9674.72,9785.93,6230],["2013-01-14",9785.93,9785.93,9563.52,9563.52,17990],["2013-01-15",9563.52,9563.52,9563.52,9563.52,5540],["2013-01-16",9711.79,9822.99,9674.72,9711.79,24440],["2013-01-17",9711.79,9711.79,9637.65,9674.72,4120],["2013-01-18",9637.65,9637.65,9563.52,9637.65,4030],["2013-01-21",9785.93,9785.93,9785.93,9785.93,100],["2013-01-22",10119.54,10119.54,9748.86,9748.86,57590],["2013-01-23",9748.86,9785.93,9748.86,9748.86,13500],["2013-01-24",9748.86,9822.99,9637.65,9822.99,530],["2013-01-25",9822.99,9971.26,9822.99,9822.99,43740],["2013-01-28",9822.99,10453.15,9822.99,10193.67,108070],["2013-01-29",10193.67,10453.15,10193.67,10379.01,30970],["2013-01-30",10379.01,10379.01,10156.6,10341.94,20910],["2013-01-31",10193.67,10193.67,10008.33,10008.33,43870],["2013-02-01",9860.06,9971.26,9860.06,9971.26,8900],["2013-02-04",10119.54,10304.88,10082.47,10193.67,9140],["2013-02-05",10193.67,10267.81,10082.47,10193.67,8730],["2013-02-06",10193.67,10230.74,10082.47,10230.74,9120],["2013-02-07",10304.88,10304.88,10267.81,10304.88,4800],["2013-02-08",10341.94,10379.01,10341.94,10379.01,11440],["2013-02-18",10379.01,11083.3,10379.01,10860.89,50620],["2013-02-19",11491.05,11602.25,10897.96,11453.98,46190],["2013-02-20",11453.98,11491.05,11120.37,11453.98,29180],["2013-02-21",11194.51,11342.78,10675.55,10675.55,57110],["2013-02-22",10675.55,11231.57,10267.81,10379.01,25490],["2013-02-25",11009.17,11009.17,10379.01,10897.96,3350],["2013-02-26",10564.35,10564.35,10341.94,10341.94,42480],["2013-02-27",10341.94,10416.08,10230.74,10416.08,5920],["2013-02-28",10564.35,10749.69,10490.22,10712.62,3090],["2013-03-01",10712.62,10786.76,10712.62,10786.76,48090],["2013-03-04",10712.62,10935.03,10638.49,10638.49,9030],["2013-03-05",11009.17,11009.17,10638.49,10638.49,29520],["2013-03-06",11083.3,11083.3,11083.3,11083.3,2000],["2013-03-07",11120.37,11305.71,10935.03,11268.64,24560],["2013-03-08",11268.64,12047.07,11268.64,11972.93,59250],["2013-03-11",12047.07,12788.42,12047.07,12751.36,211130],["2013-03-12",12973.76,13640.99,12973.76,13529.78,79010],["2013-03-13",14048.73,14159.94,13344.44,13826.33,59300],["2013-03-14",13715.12,14122.87,13715.12,14085.8,110480],["2013-03-15",14234.07,15049.57,14234.07,15049.57,92390],["2013-03-18",15049.57,16087.47,14790.09,14864.23,52120],["2013-03-19",14864.23,15568.52,14864.23,15346.11,18100],["2013-03-20",15420.25,15568.52,14308.21,15346.11,46270],["2013-03-21",15346.11,15568.52,15346.11,15531.45,37480],["2013-03-22",15197.84,15197.84,14456.48,14456.48,14600],["2013-03-25",14085.8,14456.48,13455.65,13715.12,20210],["2013-03-26",13715.12,14456.48,13715.12,14456.48,40110],["2013-03-27",14641.82,14641.82,13900.46,13900.46,16140],["2013-03-28",14493.55,14493.55,13900.46,14456.48,5330],["2013-03-29",13715.12,14456.48,13603.92,13752.19,14810],["2013-04-01",13715.12,14085.8,13418.58,14085.8,6850],["2013-04-02",14085.8,14345.28,13974.6,14345.28,3300],["2013-04-03",14306.71,14538.09,14113.9,14113.9,5090],["2013-04-04",13998.21,14229.59,13882.53,14229.59,8910],["2013-04-05",14152.46,14653.78,14113.9,14653.78,14270],["2013-04-08",14653.78,15232.22,14653.78,15039.4,7700],["2013-04-09",14653.78,14885.15,14306.71,14846.59,2480],["2013-04-10",15193.65,15193.65,14846.59,14846.59,7450],["2013-04-11",14653.78,15000.84,14653.78,14769.47,1050],["2013-04-12",14653.78,14653.78,14538.09,14653.78,3370],["2013-04-15",14653.78,14808.03,13882.53,13882.53,11220],["2013-04-16",14422.4,14460.96,13805.4,14191.03,3150],["2013-04-17",14268.15,14460.96,14268.15,14383.84,4510],["2013-04-18",14268.15,14268.15,13882.53,13921.09,5610],["2013-04-22",13921.09,14268.15,13265.52,14268.15,2600],["2013-04-23",14730.9,14730.9,14730.9,14730.9,360],["2013-04-24",14268.15,14692.34,14268.15,14692.34,510],["2013-04-25",14460.96,14576.65,14268.15,14576.65,1600],["2013-04-26",14576.65,14576.65,13882.53,14152.46,11080],["2013-05-02",13882.53,13998.21,13728.28,13805.4,4520],["2013-05-03",13188.4,14268.15,13188.4,14268.15,2640],["2013-05-06",13882.53,14615.21,13882.53,14576.65,2740],["2013-05-07",13882.53,13998.21,13574.03,13574.03,10390],["2013-05-08",13805.4,13882.53,13612.59,13882.53,18400],["2013-05-09",13882.53,14422.4,13882.53,14075.34,14070],["2013-05-10",13535.46,14075.34,13535.46,14075.34,20740],["2013-05-13",13882.53,14191.03,13882.53,14191.03,30],["2013-05-14",13689.71,13689.71,13689.71,13689.71,6720],["2013-05-15",13496.9,14075.34,13496.9,14075.34,5560],["2013-05-16",14075.34,14075.34,14075.34,14075.34,40],["2013-05-17",14075.34,14075.34,13612.59,13612.59,1510],["2013-05-20",13612.59,14075.34,13612.59,13728.28,2490],["2013-05-21",14075.34,14075.34,14075.34,14075.34,10],["2013-05-22",13535.46,14191.03,13535.46,13882.53,4540],["2013-05-23",14191.03,14846.59,13882.53,13882.53,7510],["2013-05-24",14075.34,14075.34,14075.34,14075.34,2000],["2013-05-27",13612.59,14268.15,13574.03,14268.15,5920],["2013-05-28",14268.15,14268.15,13496.9,14075.34,5920],["2013-05-29",14191.03,14229.59,13805.4,13805.4,22390],["2013-05-30",13921.09,14113.9,13612.59,13882.53,5130],["2013-05-31",13921.09,13921.09,13766.84,13766.84,16760],["2013-06-03",13651.15,13689.71,13496.9,13496.9,40040],["2013-06-04",13304.09,13689.71,13304.09,13304.09,12260],["2013-06-05",13342.65,13689.71,13304.09,13689.71,16310],["2013-06-06",13496.9,13496.9,13226.96,13226.96,130],["2013-06-07",13149.84,13226.96,13111.27,13188.4,16330],["2013-06-10",13188.4,13843.96,13188.4,13304.09,530],["2013-06-11",13496.9,13728.28,13381.21,13728.28,16150],["2013-06-12",13766.84,14653.78,13766.84,14653.78,62550],["2013-06-13",14846.59,15656.4,14846.59,15656.4,61850],["2013-06-14",16196.28,16196.28,15270.78,15425.03,2160],["2013-06-17",15039.4,15039.4,14345.28,14499.53,14190],["2013-06-18",13843.96,14692.34,13843.96,14113.9,3760],["2013-06-19",14499.53,14499.53,14499.53,14499.53,20],["2013-06-20",13728.28,14268.15,13728.28,14268.15,7130],["2013-06-21",13882.53,14268.15,13496.9,14268.15,28540],["2013-06-24",13882.53,14268.15,13612.59,14268.15,3450],["2013-06-25",13882.53,14191.03,13651.15,14191.03,5010],["2013-06-26",14191.03,14268.15,13882.53,14191.03,8150],["2013-06-27",14306.71,14460.96,13882.53,14422.4,3930],["2013-06-28",14769.47,14769.47,14730.9,14730.9,3540],["2013-07-01",13843.96,14730.9,13843.96,14653.78,1600],["2013-07-02",14730.9,14730.9,14730.9,14730.9,20],["2013-07-03",14653.78,14692.34,14653.78,14692.34,3220],["2013-07-04",13921.09,14653.78,13921.09,14653.78,4270],["2013-07-05",14653.78,14653.78,14653.78,14653.78,0],["2013-07-08",14191.03,14615.21,13959.65,14615.21,1010],["2013-07-09",14268.15,14538.09,13882.53,14538.09,9820],["2013-07-10",14460.96,14460.96,14075.34,14460.96,330],["2013-07-11",14460.96,14499.53,14460.96,14499.53,20],["2013-07-12",14036.78,14460.96,14036.78,14268.15,980],["2013-07-15",14306.71,14460.96,13998.21,13998.21,2280],["2013-07-16",14268.15,14460.96,14229.59,14460.96,21000],["2013-07-17",14191.03,14460.96,14152.46,14460.96,8200],["2013-07-18",14268.15,14460.96,14075.34,14460.96,4770],["2013-07-19",14846.59,15463.59,14846.59,15463.59,35250],["2013-07-22",15540.72,15617.84,15232.22,15270.78,11260],["2013-07-23",15077.97,15386.47,15039.4,15270.78,7880],["2013-07-24",15039.4,15347.9,15039.4,15347.9,23320],["2013-07-25",15425.03,16389.09,15425.03,16389.09,32330],["2013-07-26",16389.09,17507.41,16389.09,16581.91,50670],["2013-07-29",16196.28,17700.22,16196.28,16273.41,6780],["2013-07-30",16311.97,17391.72,16234.84,17391.72,31500],["2013-07-31",17700.22,18587.16,17700.22,18432.91,38730],["2013-08-01",18432.91,18895.66,17738.78,17931.6,24460],["2013-08-02",19011.35,19011.35,18008.72,18741.41,3240],["2013-08-05",18741.41,19011.35,17738.78,18779.97,10100],["2013-08-06",18741.41,19474.1,18741.41,19242.72,12290],["2013-08-07",19281.29,20438.16,19127.04,19127.04,79980],["2013-08-08",20438.16,20438.16,19088.47,19281.29,26700],["2013-08-09",20438.16,20630.98,20245.35,20630.98,48720],["2013-08-12",20630.98,21980.67,20630.98,21980.67,52890],["2013-08-13",23137.54,23137.54,21209.41,22366.29,16210],["2013-08-14",21595.04,23715.98,21595.04,23137.54,26410],["2013-08-15",23137.54,24680.05,21980.67,24294.42,60810],["2013-08-16",24294.42,24680.05,23137.54,24294.42,64570],["2013-08-19",23137.54,25644.11,23137.54,25451.3,95300],["2013-08-20",24294.42,25836.92,24294.42,25451.3,74880],["2013-08-21",25065.67,25258.48,24294.42,25258.48,49730],["2013-08-22",24101.61,25451.3,24101.61,25258.48,250140],["2013-08-23",24294.42,25065.67,23715.98,25065.67,27710],["2013-08-26",24868.3,25263.04,24473.57,25263.04,3800],["2013-08-27",24276.2,25263.04,24276.2,25263.04,11410],["2013-08-28",24276.2,24276.2,23684.1,23684.1,566490],["2013-08-29",22105.16,22105.16,22105.16,22105.16,160],["2013-08-30",20723.59,22105.16,20723.59,20723.59,14180],["2013-09-03",21710.42,21710.42,19736.75,21710.42,2060],["2013-09-04",21710.42,22499.89,20920.95,21710.42,1700],["2013-09-05",21710.42,22105.16,21710.42,22105.16,630],["2013-09-06",20723.59,22105.16,20723.59,21315.69,2670],["2013-09-09",21907.79,22499.89,20328.85,21315.69,980],["2013-09-10",20328.85,22499.89,19934.12,20328.85,7120],["2013-09-11",20328.85,21513.06,18907.81,20920.95,2910],["2013-09-12",21513.06,21513.06,20526.22,20526.22,1570],["2013-09-13",19934.12,20526.22,19342.01,20328.85,12800],["2013-09-16",19342.01,19934.12,18907.81,18907.81,24440],["2013-09-17",17684.13,20131.48,17684.13,20131.48,19130],["2013-09-18",19736.75,20526.22,19736.75,20131.48,2890],["2013-09-19",19736.75,19934.12,19736.75,19736.75,9300],["2013-09-20",19736.75,19736.75,19736.75,19736.75,550],["2013-09-23",19736.75,20526.22,19697.28,20526.22,5520],["2013-09-24",20526.22,21710.42,20526.22,20920.95,2660],["2013-09-25",19934.12,20526.22,19736.75,19736.75,5690],["2013-09-26",18749.91,19736.75,18749.91,19223.59,10930],["2013-09-27",19026.23,20328.85,18947.28,19026.23,5020],["2013-09-30",19026.23,19342.01,18355.18,18789.39,9480],["2013-10-01",18789.39,19736.75,18789.39,19697.28,6190],["2013-10-02",19736.75,20131.48,19381.49,19934.12,7010],["2013-10-03",19539.38,19934.12,19342.01,19736.75,3720],["2013-10-04",18789.39,19736.75,18789.39,19420.96,1880],["2013-10-07",19736.75,19934.12,19342.01,19736.75,6290],["2013-10-08",19736.75,20131.48,19539.38,19736.75,13440],["2013-10-09",18947.28,19736.75,18947.28,19539.38,8410],["2013-10-10",19539.38,20723.59,19539.38,20723.59,30370],["2013-10-11",19934.12,21315.69,19934.12,21315.69,6130],["2013-10-14",22105.16,22105.16,21118.32,21315.69,26840],["2013-10-15",21710.42,21710.42,21118.32,21513.06,16900],["2013-10-16",21710.42,22105.16,21513.06,21710.42,8270],["2013-10-17",21710.42,21710.42,20920.95,21710.42,5240],["2013-10-18",21315.69,21710.42,20920.95,21710.42,5160],["2013-10-21",20920.95,21513.06,20723.59,21513.06,10020],["2013-10-22",20723.59,21118.32,20723.59,21118.32,1670],["2013-10-23",21710.42,22499.89,21710.42,22499.89,59630],["2013-10-24",21710.42,22894.63,21710.42,22302.53,3360],["2013-10-25",21710.42,22105.16,21710.42,22105.16,4330],["2013-10-28",22105.16,22894.63,21710.42,21907.79,8440],["2013-10-29",21118.32,22697.26,21118.32,21907.79,5150],["2013-10-30",22894.63,22894.63,21513.06,21710.42,4160],["2013-10-31",21513.06,21907.79,21513.06,21907.79,2800],["2013-11-01",21710.42,21907.79,21513.06,21710.42,4460],["2013-11-04",21710.42,22105.16,21710.42,22105.16,7770],["2013-11-05",21710.42,22105.16,21710.42,22105.16,7870],["2013-11-06",21907.79,22499.89,21907.79,21907.79,2800],["2013-11-07",21907.79,22105.16,21710.42,22105.16,7860],["2013-11-08",22499.89,22499.89,22105.16,22105.16,960],["2013-11-11",22105.16,22499.89,21710.42,22499.89,3810],["2013-11-12",21710.42,21907.79,21315.69,21513.06,11630],["2013-11-13",21513.06,21907.79,21315.69,21907.79,970],["2013-11-14",21315.69,21513.06,21315.69,21513.06,2620],["2013-11-15",21315.69,21710.42,21315.69,21513.06,1550],["2013-11-18",21315.69,21710.42,20920.95,21710.42,2120],["2013-11-19",21315.69,21710.42,21118.32,21710.42,5370],["2013-11-20",21315.69,21513.06,21315.69,21513.06,1510],["2013-11-21",21513.06,21907.79,21315.69,21907.79,5580],["2013-11-22",21315.69,21907.79,21315.69,21907.79,5590],["2013-11-25",21315.69,21907.79,21315.69,21907.79,1560],["2013-11-26",21907.79,21907.79,21513.06,21710.42,4770],["2013-11-27",22499.89,22499.89,21710.42,21710.42,17140],["2013-11-28",21315.69,21315.69,21315.69,21315.69,710],["2013-11-29",21315.69,22105.16,21315.69,21315.69,8490],["2013-12-02",21315.69,21315.69,21118.32,21315.69,4270],["2013-12-03",21315.69,21315.69,21118.32,21315.69,11460],["2013-12-04",21315.69,21315.69,21118.32,21118.32,7390],["2013-12-05",21118.32,21118.32,20920.95,20920.95,10840],["2013-12-06",20526.22,20920.95,20526.22,20723.59,5490],["2013-12-09",20526.22,20920.95,19934.12,19934.12,5420],["2013-12-10",20526.22,20526.22,20526.22,20526.22,2090],["2013-12-11",20131.48,20526.22,20131.48,20526.22,3470],["2013-12-12",20526.22,20526.22,20328.85,20526.22,900],["2013-12-13",20526.22,21907.79,20526.22,20723.59,1430],["2013-12-16",20526.22,20920.95,20526.22,20920.95,1350],["2013-12-17",20328.85,21118.32,20328.85,21118.32,4650],["2013-12-18",20920.95,20920.95,20920.95,20920.95,260],["2013-12-19",21118.32,21315.69,21118.32,21118.32,21910],["2013-12-20",21118.32,21315.69,21118.32,21118.32,5130],["2013-12-23",21315.69,21315.69,21315.69,21315.69,4940],["2013-12-24",21315.69,22105.16,21315.69,22105.16,9340],["2013-12-25",21710.42,22105.16,21710.42,21907.79,5750],["2013-12-26",21710.42,22499.89,21710.42,22302.53,9900],["2013-12-27",22302.53,23684.1,22105.16,22499.89,10170],["2013-12-30",22499.89,23092.0,22302.53,22697.26,17300],["2013-12-31",22499.89,23092.0,22499.89,22894.63,2290],["2014-01-02",23684.1,23684.1,23092.0,23486.73,1250],["2014-01-03",23486.73,23486.73,22302.53,23092.0,7490],["2014-01-06",23092.0,23289.36,22894.63,22894.63,3850],["2014-01-07",22894.63,23289.36,22499.89,23289.36,2710],["2014-01-08",22697.26,23289.36,22499.89,23289.36,6720],["2014-01-09",22697.26,23289.36,22697.26,23289.36,9950],["2014-01-10",23092.0,23684.1,22894.63,23684.1,13850],["2014-01-13",23289.36,23684.1,23289.36,23289.36,2220],["2014-01-14",24473.57,24473.57,23289.36,23289.36,9770],["2014-01-15",23684.1,24078.83,23092.0,23092.0,14590],["2014-01-16",23092.0,23486.73,22894.63,23289.36,1130],["2014-01-17",23486.73,23881.47,23289.36,23881.47,8200],["2014-01-20",23684.1,24276.2,23289.36,23289.36,19580],["2014-01-21",23289.36,23881.47,23092.0,23684.1,7820],["2014-01-22",23289.36,23881.47,23289.36,23486.73,12260],["2014-01-23",23289.36,23684.1,22105.16,22894.63,32430],["2014-01-24",22499.89,22697.26,22499.89,22697.26,2680],["2014-01-27",22105.16,22894.63,22105.16,22697.26,4060],["2014-02-06",22499.89,23684.1,22302.53,23684.1,5630],["2014-02-07",22697.26,23684.1,22697.26,23486.73,1350],["2014-02-10",22894.63,23289.36,22499.89,23289.36,4750],["2014-02-11",23289.36,23684.1,23289.36,23289.36,19040],["2014-02-12",23289.36,24078.83,23289.36,23684.1,18040],["2014-02-13",24473.57,24868.3,24078.83,24868.3,12210],["2014-02-14",24868.3,26447.24,24868.3,26052.51,6630],["2014-02-17",25855.14,26052.51,24670.94,26052.51,2790],["2014-02-18",25855.14,27631.45,25065.67,26644.61,28860],["2014-02-19",25460.41,26052.51,25065.67,25657.77,5050],["2014-02-20",25263.04,25657.77,23881.47,25263.04,7360],["2014-02-21",24473.57,25263.04,24276.2,25263.04,2250],["2014-02-24",24473.57,25263.04,24473.57,24473.57,1760],["2014-02-25",24473.57,24670.94,23881.47,24473.57,3550],["2014-02-26",24276.2,24473.57,24078.83,24473.57,1830],["2014-02-27",23684.1,23881.47,23092.0,23289.36,16840],["2014-02-28",23289.36,23486.73,23289.36,23486.73,4380],["2014-03-03",23684.1,23684.1,23092.0,23289.36,3790],["2014-03-04",23289.36,23289.36,22894.63,23289.36,4150],["2014-03-05",23684.1,23684.1,22894.63,23289.36,6620],["2014-03-06",23092.0,23684.1,23092.0,23486.73,1190],["2014-03-07",23289.36,23486.73,23092.0,23092.0,2060],["2014-03-10",23092.0,23486.73,22894.63,23092.0,7530],["2014-03-11",23092.0,23092.0,22499.89,23092.0,15790],["2014-03-12",22894.63,23092.0,22894.63,23092.0,11180],["2014-03-13",23092.0,23486.73,22894.63,23486.73,8010],["2014-03-14",23486.73,23486.73,23092.0,23092.0,4550],["2014-03-17",22894.63,23486.73,22697.26,22894.63,3790],["2014-03-18",23092.0,23092.0,22105.16,22499.89,8400],["2014-03-19",22499.89,22894.63,21907.79,22499.89,47270],["2014-03-20",22499.89,22894.63,22302.53,22499.89,5120],["2014-03-21",22302.53,23092.0,22105.16,23092.0,8420],["2014-03-24",23289.36,23486.73,22499.89,23092.0,9210],["2014-03-25",22697.26,23289.36,22499.89,23092.0,11930],["2014-03-26",23092.0,23289.36,22499.89,23092.0,11180],["2014-03-27",23092.0,23289.36,22697.26,23092.0,4240],["2014-03-28",23289.36,23289.36,22697.26,23289.36,3310],["2014-03-31",22894.63,22894.63,22697.26,22697.26,5580],["2014-04-01",22499.89,22894.63,22499.89,22499.89,9560],["2014-04-02",22499.89,22697.26,22302.53,22302.53,3740],["2014-04-03",22499.89,22697.26,22302.53,22697.26,1040],["2014-04-04",22499.89,22697.26,22302.53,22697.26,3600],["2014-04-07",22499.89,22697.26,22302.53,22697.26,8780],["2014-04-08",23102.57,23102.57,22291.95,22697.26,4290],["2014-04-10",22494.61,22697.26,22291.95,22291.95,11860],["2014-04-11",22291.95,22291.95,22291.95,22291.95,3830],["2014-04-14",22291.95,22291.95,22291.95,22291.95,1300],["2014-04-15",21886.65,22291.95,21886.65,22291.95,5570],["2014-04-16",21278.68,21886.65,21278.68,21886.65,23340],["2014-04-17",21886.65,21886.65,21481.34,21886.65,1180],["2014-04-18",22089.3,22089.3,21481.34,21886.65,1990],["2014-04-21",21278.68,21683.99,21278.68,21683.99,230],["2014-04-22",21076.03,21683.99,21076.03,21278.68,2410],["2014-04-23",21278.68,21683.99,20468.07,21076.03,7530],["2014-04-24",20265.41,20873.37,20265.41,20873.37,3110],["2014-04-25",20873.37,20873.37,20468.07,20873.37,420],["2014-04-28",20265.41,20468.07,20265.41,20265.41,9900],["2014-04-29",20265.41,21683.99,20265.41,21076.03,3500],["2014-05-05",20873.37,20873.37,20224.88,20670.72,3380],["2014-05-06",20265.41,20468.07,20062.76,20468.07,3810],["2014-05-07",20468.07,20468.07,19860.1,20265.41,3200],["2014-05-08",19454.8,19454.8,18887.36,18968.43,41170],["2014-05-09",18968.43,19860.1,18968.43,19049.49,10920],["2014-05-12",19454.8,19454.8,17752.5,17833.56,13500],["2014-05-13",16658.17,17428.25,16658.17,17225.6,29270],["2014-05-14",16860.82,17833.56,16820.29,17833.56,6390],["2014-05-15",17509.32,17549.85,17225.6,17225.6,5810],["2014-05-16",17225.6,18198.34,17225.6,18198.34,110],["2014-05-19",18644.18,18644.18,17428.25,17428.25,1110],["2014-05-20",18238.87,18238.87,17428.25,18036.22,9110],["2014-05-21",18036.22,18036.22,17630.91,17833.56,5750],["2014-05-22",17104.01,18238.87,17104.01,18238.87,660],["2014-05-23",17833.56,18238.87,17833.56,18238.87,1640],["2014-05-26",17104.01,18198.34,17022.95,18198.34,5610],["2014-05-27",17428.25,18198.34,17428.25,18198.34,1630],["2014-05-28",18198.34,18198.34,18036.22,18036.22,1240],["2014-05-29",18036.22,18036.22,18036.22,18036.22,200],["2014-05-30",18036.22,18036.22,17387.72,17387.72,250],["2014-06-02",18441.53,18441.53,17266.13,17266.13,680],["2014-06-03",17022.95,17833.56,16982.42,17833.56,580],["2014-06-04",17347.19,17833.56,16658.17,17833.56,3750],["2014-06-05",17833.56,17833.56,17833.56,17833.56,10],["2014-06-06",17063.48,17428.25,17063.48,17428.25,2890],["2014-06-09",17428.25,17509.32,17104.01,17104.01,920],["2014-06-10",17104.01,17630.91,17022.95,17630.91,2350],["2014-06-11",17428.25,17428.25,17347.19,17387.72,640],["2014-06-12",17306.66,17347.19,17104.01,17347.19,980],["2014-06-13",17347.19,17752.5,17347.19,17428.25,1920],["2014-06-16",17428.25,17428.25,17428.25,17428.25,2100],["2014-06-17",17428.25,17833.56,17428.25,17630.91,500],["2014-06-18",17428.25,17428.25,17022.95,17428.25,3730],["2014-06-19",17022.95,17428.25,16617.64,17428.25,340],["2014-06-20",17428.25,17428.25,16941.88,17387.72,5530],["2014-06-23",17347.19,17428.25,17347.19,17428.25,580],["2014-06-24",17428.25,17428.25,17428.25,17428.25,0],["2014-06-25",17428.25,17793.03,17428.25,17752.5,1080],["2014-06-26",17752.5,17752.5,17711.97,17711.97,400],["2014-06-27",17630.91,17630.91,17630.91,17630.91,90400],["2014-06-30",17428.25,17752.5,17428.25,17752.5,1350],["2014-07-01",17752.5,17752.5,17509.32,17752.5,340],["2014-07-02",17752.5,18157.81,17509.32,18157.81,2920],["2014-07-03",17509.32,18036.22,17509.32,18036.22,1630],["2014-07-04",18238.87,19049.49,18036.22,18238.87,4200],["2014-07-07",18238.87,18441.53,18238.87,18441.53,1600],["2014-07-08",18279.4,18441.53,18238.87,18441.53,2300],["2014-07-09",18441.53,18644.18,18441.53,18644.18,1030],["2014-07-10",18644.18,18644.18,18238.87,18238.87,4400],["2014-07-11",17833.56,18644.18,17833.56,18644.18,1500],["2014-07-14",18644.18,18644.18,17833.56,18644.18,550],["2014-07-15",18846.83,19049.49,18846.83,19049.49,100],["2014-07-16",19008.96,19049.49,19008.96,19049.49,80],["2014-07-17",19008.96,19049.49,18157.81,19049.49,14840],["2014-07-18",19049.49,19252.14,19049.49,19049.49,3170],["2014-07-21",19049.49,19049.49,18563.12,18563.12,2070],["2014-07-22",18441.53,18441.53,18198.34,18198.34,2500],["2014-07-23",18238.87,18846.83,18238.87,18644.18,4190],["2014-07-24",17428.25,18563.12,17428.25,17833.56,9840],["2014-07-25",17833.56,18076.75,17833.56,18076.75,1030],["2014-07-28",17874.09,17874.09,17428.25,17874.09,2490],["2014-07-29",17468.79,17874.09,17468.79,17874.09,3570],["2014-07-30",17428.25,17833.56,17428.25,17833.56,6240],["2014-07-31",17509.32,18198.34,17509.32,18198.34,8090],["2014-08-01",17509.32,17833.56,17468.79,17833.56,6600],["2014-08-04",17671.44,17914.62,17671.44,17671.44,7000],["2014-08-05",17630.91,17671.44,17509.32,17630.91,3070],["2014-08-06",17630.91,17711.97,17630.91,17711.97,320],["2014-08-07",17509.32,17874.09,17468.79,17874.09,1020],["2014-08-08",17468.79,18441.53,17468.79,18441.53,1160],["2014-08-11",19211.61,19211.61,18441.53,18765.77,5830],["2014-08-12",18441.53,18441.53,18441.53,18441.53,2550],["2014-08-13",18319.93,18563.12,18319.93,18563.12,1110],["2014-08-14",18563.12,18563.12,18563.12,18563.12,0],["2014-08-15",18563.12,18563.12,18563.12,18563.12,0],["2014-08-18",18563.12,18846.83,18563.12,18725.24,4270],["2014-08-19",18725.24,18846.83,18644.18,18725.24,10520],["2014-08-20",18846.83,19049.49,18644.18,18806.3,10950],["2014-08-21",18644.18,19008.96,18644.18,19008.96,3620],["2014-08-22",18644.18,19008.96,18644.18,19008.96,620],["2014-08-25",19090.02,19657.45,19090.02,19454.8,6940],["2014-08-26",19252.14,19616.92,19252.14,19414.26,3380],["2014-08-27",18482.06,19414.26,18482.06,19049.49,1140],["2014-08-28",19252.14,19414.26,19049.49,19414.26,2890],["2014-08-29",19454.8,19454.8,19049.49,19373.73,4870],["2014-09-03",19881.34,19881.34,19035.33,19585.24,6620],["2014-09-04",19796.74,19796.74,18866.13,18908.43,2620],["2014-09-05",19035.33,19458.34,18908.43,18950.73,6170],["2014-09-08",18866.13,19416.03,18866.13,18950.73,100690],["2014-09-09",19204.53,19204.53,18612.32,18612.32,2350],["2014-09-10",18570.02,19416.03,18570.02,18612.32,1370],["2014-09-11",18612.32,18612.32,18612.32,18612.32,410],["2014-09-12",18612.32,18823.82,18612.32,18612.32,390],["2014-09-15",18612.32,19246.83,18612.32,19246.83,120],["2014-09-16",19246.83,19246.83,18823.82,18823.82,5060],["2014-09-17",19035.33,19881.34,18866.13,19669.84,8660],["2014-09-18",20304.35,20304.35,19458.34,19458.34,9930],["2014-09-19",19669.84,19881.34,19500.64,19500.64,1520],["2014-09-22",19500.64,19881.34,19373.73,19458.34,2890],["2014-09-23",19416.03,19796.74,19331.43,19796.74,560],["2014-09-24",19796.74,19796.74,19796.74,19796.74,0],["2014-09-25",18612.32,19669.84,18612.32,19669.84,4430],["2014-09-26",19246.83,19246.83,19035.33,19035.33,1520],["2014-09-29",19035.33,19035.33,18823.82,19035.33,2230],["2014-09-30",19035.33,19035.33,19035.33,19035.33,0],["2014-10-01",19035.33,19119.93,19035.33,19119.93,3680],["2014-10-02",19119.93,19119.93,18654.62,18654.62,5320],["2014-10-03",19246.83,19246.83,18993.03,19246.83,3200],["2014-10-06",19246.83,19246.83,18908.43,19246.83,1060],["2014-10-07",18696.92,19881.34,18696.92,19881.34,310],["2014-10-08",19881.34,19881.34,19035.33,19669.84,1150],["2014-10-09",19246.83,19458.34,19246.83,19289.13,7200],["2014-10-10",19077.63,19077.63,18823.82,18823.82,5060],["2014-10-13",18823.82,18823.82,18696.92,18823.82,1540],["2014-10-14",19204.53,19204.53,18866.13,18866.13,2010],["2014-10-15",19035.33,19035.33,18866.13,19035.33,9120],["2014-10-16",19035.33,19246.83,18823.82,19246.83,1220],["2014-10-17",19246.83,19246.83,19246.83,19246.83,9200],["2014-10-20",19458.34,19458.34,18527.72,19246.83,2090],["2014-10-21",19035.33,19246.83,18823.82,19246.83,7000],["2014-10-22",18950.73,19246.83,18950.73,19035.33,3170],["2014-10-23",18950.73,18950.73,18823.82,18823.82,4390],["2014-10-24",18823.82,19246.83,18823.82,18823.82,12710],["2014-10-27",18612.32,18696.92,18612.32,18612.32,6980],["2014-10-28",18231.61,19035.33,18231.61,19035.33,20],["2014-10-29",18485.42,19246.83,18485.42,19246.83,22870],["2014-10-30",19246.83,19246.83,19035.33,19035.33,1020],["2014-10-31",18823.82,19035.33,18823.82,18823.82,1230],["2014-11-03",18823.82,19035.33,18739.22,19035.33,5850],["2014-11-04",19035.33,19035.33,19035.33,19035.33,200],["2014-11-05",18612.32,19035.33,18443.12,19035.33,5510],["2014-11-06",19035.33,19035.33,19035.33,19035.33,0],["2014-11-07",18443.12,18612.32,18443.12,18612.32,500],["2014-11-10",18654.62,19035.33,18654.62,18823.82,3330],["2014-11-11",19035.33,19035.33,19035.33,19035.33,1390],["2014-11-12",18908.43,18908.43,18823.82,18866.13,8960],["2014-11-13",18654.62,18696.92,18612.32,18612.32,4390],["2014-11-14",18612.32,18612.32,18570.02,18570.02,2070],["2014-11-17",18823.82,19839.04,18612.32,19839.04,39510],["2014-11-18",19881.34,21150.36,19881.34,21150.36,83360],["2014-11-19",21150.36,21361.87,20938.86,21361.87,16410],["2014-11-20",21361.87,21361.87,20135.15,21150.36,5520],["2014-11-21",20938.86,21150.36,20388.95,20388.95,18630],["2014-11-24",20727.36,21150.36,20685.06,21150.36,1790],["2014-11-25",21150.36,21361.87,20346.65,21361.87,3370],["2014-11-26",21150.36,21361.87,20811.96,21150.36,6490],["2014-11-27",19881.34,21150.36,19881.34,20727.36,11050],["2014-11-28",20727.36,21150.36,20304.35,21150.36,6890],["2014-12-01",20346.65,21361.87,20346.65,21108.06,7310],["2014-12-02",21108.06,21573.37,21108.06,21361.87,4150],["2014-12-03",21573.37,21784.88,21361.87,21784.88,610],["2014-12-04",20304.35,21784.88,20304.35,21361.87,1120],["2014-12-05",21150.36,21573.37,20388.95,21573.37,3600],["2014-12-08",20388.95,20938.86,20177.45,20938.86,13830],["2014-12-09",20727.36,21573.37,19965.94,20727.36,10110],["2014-12-10",19500.64,20304.35,19458.34,20304.35,22350],["2014-12-11",19458.34,19669.84,19458.34,19458.34,710],["2014-12-12",19119.93,20092.85,19119.93,20092.85,560],["2014-12-15",21150.36,21150.36,19500.64,19500.64,210],["2014-12-16",18823.82,20008.25,18823.82,19965.94,120],["2014-12-17",20304.35,20304.35,18570.02,19246.83,22310],["2014-12-18",20515.85,20515.85,20050.55,20050.55,510],["2014-12-19",21150.36,21150.36,18654.62,20050.55,220],["2014-12-22",21065.76,21065.76,21065.76,21065.76,10],["2014-12-23",21023.46,21065.76,19669.84,20896.56,2450],["2014-12-24",19669.84,20262.05,19669.84,20262.05,1010],["2014-12-25",19458.34,20262.05,19458.34,20262.05,110],["2014-12-26",18866.13,20262.05,18866.13,20177.45,920],["2014-12-29",18823.82,19035.33,18823.82,19035.33,810],["2014-12-30",17977.81,18823.82,17766.31,18823.82,4530],["2014-12-31",20092.85,20092.85,18612.32,19035.33,5750],["2015-01-05",20346.65,20346.65,18612.32,18612.32,1710],["2015-01-06",19458.34,19458.34,18485.42,18485.42,1320],["2015-01-07",19035.33,19035.33,18612.32,19035.33,520],["2015-01-08",18612.32,18612.32,18612.32,18612.32,1060],["2015-01-09",18612.32,19458.34,18612.32,19458.34,4720],["2015-01-12",20304.35,20304.35,18654.62,20092.85,530],["2015-01-13",19965.94,20092.85,18739.22,19669.84,2650],["2015-01-14",18696.92,19331.43,18612.32,19331.43,7050],["2015-01-15",19669.84,19669.84,19669.84,19669.84,10],["2015-01-16",18654.62,19669.84,18654.62,19669.84,350],["2015-01-19",19669.84,19669.84,19669.84,19669.84,0],["2015-01-20",19035.33,19669.84,19035.33,19669.84,1800],["2015-01-21",18696.92,19035.33,18696.92,19035.33,350],["2015-01-22",19669.84,19669.84,19669.84,19669.84,10],["2015-01-23",19458.34,20135.15,19458.34,20135.15,140],["2015-01-26",20515.85,20515.85,18823.82,20304.35,210],["2015-01-27",20727.36,20727.36,18908.43,19035.33,2710],["2015-01-28",19035.33,20092.85,19035.33,20092.85,1120],["2015-01-29",18739.22,20473.55,18696.92,19246.83,9740],["2015-01-30",18654.62,19246.83,18654.62,19035.33,150],["2015-02-02",19035.33,19035.33,19035.33,19035.33,440],["2015-02-03",20304.35,20304.35,20304.35,20304.35,10],["2015-02-04",18908.43,19627.54,18908.43,18908.43,1070],["2015-02-05",17977.81,19669.84,17977.81,19669.84,60],["2015-02-06",19669.84,19669.84,18612.32,18612.32,870],["2015-02-09",19458.34,19458.34,18908.43,19035.33,2640],["2015-02-10",19458.34,19458.34,18273.92,18993.03,390],["2015-02-11",18104.71,19246.83,17977.81,19246.83,9470],["2015-02-12",19881.34,19881.34,18443.12,19246.83,200],["2015-02-13",19035.33,19035.33,18485.42,18823.82,4240],["2015-02-24",19035.33,19839.04,18823.82,19839.04,2120],["2015-02-25",19035.33,19627.54,19035.33,19627.54,800],["2015-02-26",19627.54,19627.54,19627.54,19627.54,0],["2015-02-27",19627.54,19627.54,19627.54,19627.54,0],["2015-03-02",18612.32,18612.32,18612.32,18612.32,340],["2015-03-03",19246.83,19246.83,19035.33,19035.33,500],["2015-03-04",19035.33,19458.34,19035.33,19458.34,1010],["2015-03-05",19458.34,19669.84,19035.33,19458.34,8110],["2015-03-06",19077.63,19077.63,18612.32,18612.32,4000],["2015-03-09",19119.93,19119.93,19035.33,19035.33,1900],["2015-03-10",19035.33,19458.34,19035.33,19458.34,5860],["2015-03-11",19458.34,19458.34,19458.34,19458.34,0],["2015-03-12",19035.33,19035.33,19035.33,19035.33,700],["2015-03-13",19204.53,19204.53,19204.53,19204.53,430],["2015-03-16",19035.33,19035.33,19035.33,19035.33,850],["2015-03-17",19035.33,19035.33,19035.33,19035.33,0],["2015-03-18",19077.63,19373.73,19077.63,19373.73,2330],["2015-03-19",19416.03,19416.03,19416.03,19416.03,10],["2015-03-20",19035.33,19035.33,19035.33,19035.33,2030],["2015-03-23",18696.92,19119.93,18696.92,19035.33,7410],["2015-03-24",19035.33,19035.33,19035.33,19035.33,2210],["2015-03-25",19035.33,19246.83,19035.33,19119.93,1640],["2015-03-26",19119.93,19162.23,19119.93,19119.93,1600],["2015-03-27",19119.93,19162.23,19119.93,19119.93,6410],["2015-03-30",19119.93,19119.93,19119.93,19119.93,990],["2015-03-31",19119.93,19246.83,19035.33,19246.83,1260],["2015-04-01",19669.84,19669.84,19669.84,19669.84,60],["2015-04-02",19844.68,19844.68,19844.68,19844.68,10],["2015-04-03",19844.68,19844.68,19844.68,19844.68,0],["2015-04-06",20544.05,20544.05,19451.29,20063.24,1840],["2015-04-07",19669.84,20019.53,19669.84,20019.53,520],["2015-04-08",19232.73,19232.73,19232.73,19232.73,380],["2015-04-09",19451.29,19669.84,18795.62,18839.33,2730],["2015-04-10",19276.44,19276.44,19057.89,19057.89,500],["2015-04-13",19757.26,19800.97,19757.26,19800.97,120],["2015-04-14",19232.73,19232.73,19232.73,19232.73,1480],["2015-04-15",19232.73,19232.73,19232.73,19232.73,630],["2015-04-16",19232.73,19232.73,19232.73,19232.73,0],["2015-04-17",19232.73,19232.73,19232.73,19232.73,0],["2015-04-20",19232.73,19232.73,19232.73,19232.73,0],["2015-04-21",19232.73,19232.73,19232.73,19232.73,1500],["2015-04-22",19232.73,19232.73,19232.73,19232.73,0],["2015-04-23",19320.15,19538.71,19276.44,19538.71,840],["2015-04-24",19538.71,19538.71,19538.71,19538.71,0],["2015-04-27",19538.71,20806.32,19451.29,20806.32,1900],["2015-05-04",20325.5,20325.5,19363.86,19363.86,2100],["2015-05-05",18402.23,19669.84,18314.81,19669.84,8010],["2015-05-06",19669.84,20106.95,19669.84,19669.84,1530],["2015-05-07",19669.84,19669.84,19669.84,19669.84,300],["2015-05-08",18664.49,19626.13,18664.49,19626.13,440],["2015-05-11",18358.52,19232.73,18271.1,18577.07,18510],["2015-05-12",18577.07,18577.07,18577.07,18577.07,7980],["2015-05-13",18577.07,18577.07,18577.07,18577.07,0],["2015-05-14",18577.07,19101.6,18577.07,19014.18,6040],["2015-05-15",18970.47,19232.73,18183.67,19232.73,9460],["2015-05-18",18795.62,18795.62,18795.62,18795.62,5000],["2015-05-19",19363.86,19451.29,18795.62,19232.73,13320],["2015-05-20",19232.73,19232.73,18795.62,18795.62,790],["2015-05-21",19451.29,19451.29,18839.33,18839.33,510],["2015-05-22",19451.29,19451.29,19451.29,19451.29,10],["2015-05-25",18795.62,18795.62,18795.62,18795.62,750],["2015-05-26",18795.62,18795.62,18795.62,18795.62,0],["2015-05-27",18577.07,19451.29,18358.52,19451.29,3960],["2015-05-28",19232.73,19669.84,19232.73,19669.84,11000],["2015-05-29",19669.84,19669.84,19669.84,19669.84,0],["2015-06-01",19669.84,19669.84,19669.84,19669.84,0],["2015-06-02",19451.29,19888.39,19451.29,19451.29,3780],["2015-06-03",18795.62,19451.29,18795.62,19451.29,210],["2015-06-04",18577.07,19014.18,18577.07,19014.18,260],["2015-06-05",18577.07,19014.18,18577.07,19014.18,610],["2015-06-08",18795.62,18795.62,18795.62,18795.62,10],["2015-06-09",18795.62,18795.62,18795.62,18795.62,1760],["2015-06-10",18839.33,19451.29,18795.62,19451.29,4050],["2015-06-11",19407.57,19451.29,19276.44,19276.44,3980],["2015-06-12",19582.42,20325.5,19582.42,20325.5,25850],["2015-06-15",20325.5,20325.5,20325.5,20325.5,0],["2015-06-16",19232.73,19626.13,19232.73,19626.13,1010],["2015-06-17",19626.13,19626.13,19626.13,19626.13,0],["2015-06-18",19669.84,20019.53,19669.84,19669.84,7530],["2015-06-19",19669.84,19669.84,19669.84,19669.84,0],["2015-06-22",19014.18,19669.84,19014.18,19669.84,3230],["2015-06-23",19626.13,19669.84,19626.13,19669.84,2010],["2015-06-24",19669.84,19669.84,19669.84,19669.84,0],["2015-06-25",19800.97,20106.95,19669.84,20106.95,14770],["2015-06-26",20106.95,20106.95,20106.95,20106.95,0],["2015-06-29",20194.37,20194.37,20194.37,20194.37,3010],["2015-06-30",20106.95,20544.05,20106.95,20544.05,2010],["2015-07-01",20544.05,20544.05,20544.05,20544.05,0],["2015-07-02",20544.05,20544.05,20544.05,20544.05,0],["2015-07-03",20544.05,20544.05,19669.84,20106.95,5440],["2015-07-06",19669.84,19669.84,19669.84,19669.84,950],["2015-07-07",19888.39,19888.39,19757.26,19757.26,580],["2015-07-08",19757.26,19757.26,19757.26,19757.26,0],["2015-07-09",18445.94,20718.9,18445.94,20718.9,420],["2015-07-10",20544.05,20544.05,19538.71,19669.84,5470],["2015-07-13",19538.71,19538.71,19538.71,19538.71,1000],["2015-07-14",20106.95,20106.95,19669.84,19888.39,6580],["2015-07-15",19888.39,19932.1,19888.39,19888.39,120],["2015-07-16",19888.39,19888.39,19888.39,19888.39,0],["2015-07-17",19713.55,19713.55,19669.84,19669.84,8000],["2015-07-20",19451.29,19451.29,19451.29,19451.29,3330],["2015-07-21",19932.1,19932.1,19932.1,19932.1,100],["2015-07-22",19932.1,19932.1,19932.1,19932.1,0],["2015-07-23",20106.95,20106.95,19145.31,19451.29,8130],["2015-07-24",19582.42,20106.95,19320.15,20106.95,9280],["2015-07-27",19669.84,19669.84,19669.84,19669.84,3360],["2015-07-28",20106.95,20106.95,19669.84,19669.84,3960],["2015-07-29",19669.84,19669.84,19669.84,19669.84,150],["2015-07-30",19669.84,20106.95,19669.84,20106.95,720],["2015-07-31",20106.95,20106.95,20106.95,20106.95,0],["2015-08-03",20106.95,20106.95,20106.95,20106.95,40],["2015-08-04",20106.95,20106.95,20106.95,20106.95,0],["2015-08-05",19451.29,19669.84,19232.73,19669.84,2100],["2015-08-06",19582.42,19582.42,19582.42,19582.42,2000],["2015-08-07",20544.05,20544.05,20544.05,20544.05,50],["2015-08-10",21418.27,21418.27,20106.95,20106.95,670],["2015-08-11",20106.95,20106.95,20106.95,20106.95,0],["2015-08-12",20106.95,20106.95,20106.95,20106.95,410],["2015-08-13",19669.84,19669.84,19232.73,19669.84,11950],["2015-08-14",19713.55,19757.26,19669.84,19713.55,4710],["2015-08-17",19669.84,19669.84,19669.84,19669.84,7670],["2015-08-18",20806.32,20806.32,19669.84,19669.84,9110],["2015-08-19",19669.84,19888.39,19669.84,19888.39,6680],["2015-08-20",19796.95,20711.36,19796.95,20711.36,130],["2015-08-21",20711.36,20711.36,20711.36,20711.36,0],["2015-08-24",20711.36,20711.36,20711.36,20711.36,0],["2015-08-25",20117.0,20117.0,19659.79,19659.79,1110],["2015-08-26",19659.79,19705.51,19659.79,19705.51,1540],["2015-08-27",19705.51,20345.6,19705.51,19751.23,3910],["2015-08-28",20299.88,20574.2,20299.88,20574.2,21800],["2015-08-31",20574.2,20574.2,20574.2,20574.2,0],["2015-09-01",20574.2,21488.61,20574.2,20894.24,1160],["2015-09-03",21260.01,21260.01,20802.8,21260.01,3030],["2015-09-04",21031.4,22403.02,20894.24,20894.24,22480],["2015-09-07",20894.24,21945.81,20894.24,21260.01,2372587],["2015-09-08",21260.01,22403.02,21260.01,22403.02,69640],["2015-09-09",22403.02,22403.02,21580.05,21717.21,25670],["2015-09-10",21717.21,21717.21,21717.21,21717.21,68738],["2015-09-11",21305.73,22768.78,21305.73,22357.3,8860],["2015-09-14",22631.62,22631.62,21717.21,21717.21,38640],["2015-09-15",21580.05,22037.25,21488.61,21717.21,1550],["2015-09-16",21900.09,22311.58,21900.09,22311.58,1210],["2015-09-17",22403.02,22860.22,21717.21,21808.65,8520],["2015-09-18",21717.21,22311.58,21717.21,21717.21,4770],["2015-09-21",21762.93,22357.3,21717.21,21762.93,21170],["2015-09-22",21260.01,21717.21,21260.01,21717.21,2490],["2015-09-23",21762.93,21762.93,21671.49,21671.49,600],["2015-09-24",21442.89,21900.09,21397.17,21900.09,1960],["2015-09-25",21900.09,21900.09,21900.09,21900.09,0],["2015-09-28",21534.33,21717.21,21534.33,21717.21,8110],["2015-09-29",21488.61,21900.09,21488.61,21900.09,730],["2015-09-30",21854.37,22082.97,21854.37,22082.97,2930],["2015-10-01",21580.05,21717.21,21580.05,21717.21,3400],["2015-10-02",21717.21,21762.93,21717.21,21717.21,1040],["2015-10-05",21717.21,23088.82,21717.21,22768.78,5330],["2015-10-06",22860.22,23774.63,22860.22,23546.03,2990],["2015-10-07",23774.63,25146.24,23546.03,23774.63,10220],["2015-10-08",23774.63,23774.63,23317.43,23546.03,5020],["2015-10-09",23317.43,23546.03,23317.43,23317.43,7700],["2015-10-12",22174.42,23546.03,22174.42,22403.02,5100],["2015-10-13",22860.22,23317.43,22860.22,23317.43,1320],["2015-10-14",23317.43,23546.03,23088.82,23546.03,850],["2015-10-15",22860.22,23546.03,22860.22,23317.43,4700],["2015-10-16",23774.63,24917.64,23317.43,23774.63,18910],["2015-10-19",24003.23,24460.44,24003.23,24003.23,3520],["2015-10-20",24003.23,24689.04,24003.23,24460.44,7690],["2015-10-21",23774.63,24689.04,23774.63,24689.04,120],["2015-10-22",24689.04,24689.04,24689.04,24689.04,0],["2015-10-23",24460.44,24460.44,24003.23,24003.23,510],["2015-10-26",24003.23,24689.04,23774.63,24689.04,2050],["2015-10-27",23774.63,24689.04,23774.63,24689.04,720],["2015-10-28",24460.44,24689.04,23774.63,23774.63,3510],["2015-10-29",23774.63,23774.63,23774.63,23774.63,210],["2015-10-30",23774.63,24003.23,23774.63,24003.23,2200],["2015-11-02",24231.84,24231.84,24231.84,24231.84,10],["2015-11-03",24460.44,24460.44,24460.44,24460.44,60],["2015-11-04",24917.64,24917.64,24689.04,24689.04,1980],["2015-11-05",23774.63,24689.04,23774.63,24689.04,870],["2015-11-06",24689.04,24689.04,24003.23,24689.04,600],["2015-11-09",24689.04,24689.04,24689.04,24689.04,0],["2015-11-10",24689.04,24689.04,24689.04,24689.04,0],["2015-11-11",24689.04,24689.04,24689.04,24689.04,90],["2015-11-12",23774.63,24003.23,23774.63,24003.23,7560],["2015-11-13",24689.04,24689.04,24689.04,24689.04,10],["2015-11-16",24003.23,24689.04,24003.23,24689.04,2840],["2015-11-17",24003.23,24003.23,23774.63,24003.23,240],["2015-11-18",23774.63,23774.63,23774.63,23774.63,430],["2015-11-19",23774.63,24460.44,23774.63,24231.84,18040],["2015-11-20",24231.84,24231.84,24231.84,24231.84,1860],["2015-11-23",24231.84,24231.84,24231.84,24231.84,0],["2015-11-24",24003.23,24003.23,24003.23,24003.23,1310],["2015-11-25",23774.63,24231.84,23774.63,24231.84,2470],["2015-11-26",24460.44,24460.44,24231.84,24231.84,230],["2015-11-27",24231.84,24231.84,24231.84,24231.84,0],["2015-11-30",24231.84,24231.84,24231.84,24231.84,0],["2015-12-01",24231.84,24231.84,24231.84,24231.84,0],["2015-12-02",23774.63,24003.23,23774.63,24003.23,2610],["2015-12-03",24003.23,24003.23,24003.23,24003.23,3050],["2015-12-04",23546.03,23546.03,23546.03,23546.03,100],["2015-12-07",23774.63,24003.23,23774.63,24003.23,60],["2015-12-08",23774.63,23774.63,23546.03,23546.03,710],["2015-12-09",23546.03,24231.84,23546.03,24231.84,3470],["2015-12-10",24231.84,24231.84,24231.84,24231.84,2000],["2015-12-11",24231.84,24231.84,24231.84,24231.84,4840],["2015-12-14",24231.84,24231.84,24231.84,24231.84,3500],["2015-12-15",24231.84,24231.84,24231.84,24231.84,1000],["2015-12-16",24231.84,24231.84,24231.84,24231.84,2090],["2015-12-17",24460.44,25146.24,24460.44,25146.24,6540],["2015-12-18",24003.23,24689.04,24003.23,24689.04,1120],["2015-12-21",23774.63,24231.84,23774.63,24231.84,10800],["2015-12-22",24460.44,24689.04,24460.44,24689.04,7120],["2015-12-23",23774.63,24917.64,23774.63,24917.64,1050],["2015-12-24",24003.23,24003.23,24003.23,24003.23,200],["2015-12-25",24917.64,24917.64,24917.64,24917.64,10],["2015-12-28",24003.23,24460.44,24003.23,24231.84,3600],["2015-12-29",24231.84,24231.84,24231.84,24231.84,3130],["2015-12-30",24231.84,24231.84,24231.84,24231.84,5060],["2015-12-31",24231.84,24917.64,24231.84,24917.64,1550],["2016-01-04",24231.84,24231.84,24231.84,24231.84,1000],["2016-01-05",24231.84,24460.44,24231.84,24460.44,4500],["2016-01-06",24460.44,24460.44,24460.44,24460.44,1170],["2016-01-07",23774.63,24231.84,23774.63,24231.84,26530],["2016-01-08",24231.84,24231.84,24003.23,24003.23,32020],["2016-01-11",23774.63,24231.84,23774.63,24231.84,2190],["2016-01-12",24231.84,24231.84,24231.84,24231.84,1000],["2016-01-13",24231.84,24231.84,24003.23,24231.84,3450],["2016-01-14",24231.84,24231.84,24231.84,24231.84,4500],["2016-01-15",24231.84,24231.84,24231.84,24231.84,29590],["2016-01-18",23546.03,24231.84,23317.43,24231.84,4100],["2016-01-19",24689.04,24689.04,24689.04,24689.04,1500],["2016-01-20",24689.04,24689.04,24689.04,24689.04,0],["2016-01-21",24689.04,24689.04,24689.04,24689.04,8850],["2016-01-22",24689.04,24689.04,24003.23,24003.23,2400],["2016-01-25",23774.63,25146.24,23774.63,24460.44,12200],["2016-01-26",24460.44,24460.44,24460.44,24460.44,3290],["2016-01-27",24689.04,24917.64,24231.84,24917.64,12970],["2016-01-28",24917.64,25374.85,24917.64,25146.24,7550],["2016-01-29",26746.46,26746.46,25374.85,26517.86,18530],["2016-02-01",26517.86,26517.86,26060.65,26060.65,3160],["2016-02-02",26060.65,26060.65,25832.05,26060.65,2650],["2016-02-03",26060.65,26060.65,25832.05,25832.05,3000],["2016-02-04",26060.65,27432.27,26060.65,26975.06,8530],["2016-02-05",26975.06,26975.06,26975.06,26975.06,1900],["2016-02-15",27432.27,27432.27,26975.06,27432.27,6310],["2016-02-16",27432.27,28575.28,27432.27,27889.47,13720],["2016-02-17",28346.68,29718.29,28118.07,29261.08,47860],["2016-02-18",29261.08,30632.7,29261.08,29946.89,8190],["2016-02-19",30404.1,32004.31,30175.49,31547.11,71850],["2016-02-22",31547.11,32004.31,30861.3,31547.11,21820],["2016-02-23",31089.9,31547.11,30632.7,31089.9,51380],["2016-02-24",30861.3,33147.32,30632.7,32004.31,8100],["2016-02-25",31318.5,31547.11,30861.3,30861.3,10470],["2016-02-26",30861.3,31318.5,30404.1,31318.5,16230],["2016-02-29",31089.9,31318.5,30175.49,30632.7,16480],["2016-03-01",30861.3,30861.3,30404.1,30861.3,10520],["2016-03-02",30861.3,32918.72,30632.7,32690.12,33830],["2016-03-03",32004.31,32004.31,31547.11,31775.71,14570],["2016-03-04",31775.71,32004.31,30861.3,31318.5,7150],["2016-03-07",31318.5,31547.11,31089.9,31547.11,118470],["2016-03-08",31547.11,32004.31,31318.5,31775.71,6270],["2016-03-09",31775.71,32004.31,31547.11,32004.31,9920],["2016-03-10",31318.5,32004.31,31318.5,32004.31,7850],["2016-03-11",32461.52,32918.72,32004.31,32004.31,23020],["2016-03-14",32461.52,33147.32,32461.52,33147.32,28820],["2016-03-15",33147.32,33147.32,32461.52,32918.72,12060],["2016-03-16",32690.12,33147.32,32461.52,32918.72,12040],["2016-03-17",32918.72,34290.33,32918.72,33833.13,26010],["2016-03-18",33375.92,34518.94,33375.92,34290.33,17480],["2016-03-21",34290.33,34290.33,34290.33,34290.33,9810],["2016-03-22",34061.73,34290.33,34061.73,34290.33,10160],["2016-03-23",34290.33,34747.54,34061.73,34747.54,28540],["2016-03-24",35433.34,35433.34,34976.14,34976.14,6820],["2016-03-25",34976.14,34976.14,33833.13,34747.54,5820],["2016-03-28",34518.94,35204.74,33604.53,35204.74,30850],["2016-03-29",35204.74,35204.74,34290.33,34976.14,35820],["2016-03-30",34976.14,34976.14,32918.72,34976.14,7330],["2016-03-31",33833.13,34747.54,33833.13,34061.73,9010],["2016-04-01",34061.73,34747.54,33833.13,34518.94,17870],["2016-04-04",35223.4,35223.4,34049.29,34988.58,8290],["2016-04-05",34518.94,34753.76,32875.18,34518.94,5160],["2016-04-06",34518.94,35223.4,34518.94,35223.4,10520],["2016-04-07",35693.05,36162.69,35693.05,36162.69,25620],["2016-04-08",36632.34,38041.28,36632.34,37571.63,46270],["2016-04-11",39450.21,39450.21,37806.45,37806.45,4720],["2016-04-12",39919.86,39919.86,35458.23,37806.45,9810],["2016-04-13",37571.63,37571.63,36632.34,37336.81,9530],["2016-04-14",36632.34,39215.39,36632.34,36867.16,12060],["2016-04-15",38510.92,38510.92,37101.98,37101.98,4310],["2016-04-19",35458.23,37806.45,35458.23,37101.98,17640],["2016-04-20",37571.63,37571.63,37571.63,37571.63,10],["2016-04-21",37571.63,37571.63,36867.16,37336.81,14340],["2016-04-22",37336.81,37336.81,36632.34,36867.16,27640],["2016-04-25",37571.63,37571.63,36632.34,36632.34,4300],["2016-04-26",36397.52,37571.63,35458.23,35458.23,11310],["2016-04-27",35693.05,35693.05,34284.11,35458.23,11210],["2016-04-28",34753.76,35458.23,34284.11,34284.11,5380],["2016-04-29",34284.11,34753.76,34049.29,34753.76,5060],["2016-05-04",34518.94,35458.23,34518.94,35223.4,32040],["2016-05-05",35223.4,35223.4,34518.94,34518.94,7810],["2016-05-06",34049.29,34518.94,34049.29,34518.94,1580],["2016-05-09",34284.11,34988.58,34284.11,34988.58,11930],["2016-05-10",34049.29,34518.94,33814.47,34518.94,6720],["2016-05-11",34518.94,34518.94,34518.94,34518.94,0],["2016-05-12",33814.47,33814.47,33344.82,33814.47,3820],["2016-05-13",33579.64,33579.64,32170.71,33344.82,6550],["2016-05-16",32640.35,32640.35,31701.06,31935.89,7190],["2016-05-17",31935.89,32875.18,31935.89,32875.18,24130],["2016-05-18",32405.53,32640.35,32170.71,32405.53,9010],["2016-05-19",32405.53,32405.53,31466.24,32405.53,15770],["2016-05-20",32405.53,33344.82,32405.53,33344.82,23880],["2016-05-23",33110.0,33344.82,33110.0,33344.82,960],["2016-05-24",33344.82,33344.82,33110.0,33344.82,12380],["2016-05-25",33110.0,33344.82,31935.89,33110.0,16490],["2016-05-26",32875.18,32875.18,32875.18,32875.18,3810],["2016-05-27",32875.18,33344.82,32875.18,33344.82,420],["2016-05-30",32875.18,33110.0,32875.18,33110.0,2790],["2016-05-31",32875.18,33110.0,32170.71,33110.0,18580],["2016-06-01",33110.0,33110.0,32875.18,33110.0,950],["2016-06-02",33110.0,34049.29,33110.0,34049.29,13510],["2016-06-03",34049.29,34284.11,33344.82,33344.82,5770],["2016-06-06",32640.35,33579.64,32405.53,33344.82,2770],["2016-06-07",33344.82,35223.4,33344.82,34753.76,53340],["2016-06-08",34753.76,34988.58,34753.76,34988.58,36890],["2016-06-09",34753.76,34753.76,34049.29,34753.76,28470],["2016-06-10",34518.94,34753.76,34284.11,34284.11,7840],["2016-06-13",34049.29,34753.76,33579.64,34753.76,8500],["2016-06-14",34753.76,34753.76,33814.47,34284.11,5320],["2016-06-15",34284.11,34518.94,34049.29,34284.11,13840],["2016-06-16",34049.29,35223.4,34049.29,34988.58,36090],["2016-06-17",35223.4,36867.16,35223.4,36867.16,34010],["2016-06-20",36867.16,37336.81,36397.52,36867.16,10670],["2016-06-21",36632.34,37571.63,36632.34,37101.98,23900],["2016-06-22",37101.98,37336.81,36397.52,37336.81,37560],["2016-06-23",37806.45,38980.57,37336.81,37806.45,60980],["2016-06-24",37806.45,38041.28,35223.4,37571.63,36120],["2016-06-27",36162.69,37336.81,35693.05,37336.81,25670],["2016-06-28",37101.98,37336.81,36867.16,37336.81,5210],["2016-06-29",37336.81,39919.86,37336.81,39919.86,113790],["2016-06-30",41563.62,41798.44,39919.86,40624.32,37600],["2016-07-01",40389.5,42033.26,40154.68,41798.44,10750],["2016-07-04",41798.44,43677.02,41563.62,42972.55,42470],["2016-07-05",42972.55,42972.55,41093.97,41093.97,30200],["2016-07-06",40624.32,42972.55,40624.32,42502.91,34490],["2016-07-07",41798.44,42502.91,41798.44,42268.08,37510],["2016-07-08",42268.08,42268.08,40389.5,40624.32,46880],["2016-07-11",40859.15,40859.15,38041.28,38510.92,40130],["2016-07-12",38510.92,38980.57,38041.28,38980.57,34210],["2016-07-13",39919.86,40859.15,39215.39,39685.03,20710],["2016-07-14",38510.92,39450.21,38041.28,38041.28,16070],["2016-07-15",37571.63,38510.92,37571.63,38041.28,3950],["2016-07-18",37806.45,38510.92,37806.45,38510.92,8160],["2016-07-19",37806.45,39919.86,37571.63,38980.57,36890],["2016-07-20",38510.92,39450.21,38510.92,38980.57,6920],["2016-07-21",38980.57,39450.21,38510.92,39450.21,2810],["2016-07-22",41328.79,41328.79,39450.21,40859.15,83690],["2016-07-25",41328.79,42033.26,41328.79,41563.62,38490],["2016-07-26",41563.62,42033.26,40859.15,42033.26,21430],["2016-07-27",42033.26,44851.13,41798.44,44851.13,72260],["2016-07-28",47434.18,47434.18,45555.6,45555.6,44840],["2016-07-29",45555.6,46964.54,45320.78,46964.54,21740],["2016-08-01",46964.54,46964.54,45555.6,45555.6,19430],["2016-08-02",45555.6,45555.6,42737.73,44616.31,21870],["2016-08-03",44616.31,44616.31,44146.67,44381.49,11650],["2016-08-04",44146.67,45790.42,43677.02,44381.49,26060],["2016-08-05",43207.37,44616.31,43207.37,44616.31,4110],["2016-08-08",46025.25,46025.25,43911.84,45555.6,9610],["2016-08-09",45555.6,47903.83,45555.6,47903.83,59840],["2016-08-10",47903.83,47903.83,46964.54,47903.83,23770],["2016-08-11",46964.54,47903.83,46729.71,46964.54,19270],["2016-08-12",46964.54,47903.83,46964.54,46964.54,22170],["2016-08-15",46964.54,50252.06,46964.54,49312.76,52680],["2016-08-16",49782.41,50252.06,48843.12,49782.41,22030],["2016-08-17",50252.06,50721.7,48373.47,50721.7,24020],["2016-08-18",50252.06,50252.06,48373.47,49312.76,34230],["2016-08-19",49782.41,49782.41,47434.18,47903.83,32480],["2016-08-22",47903.83,47903.83,46025.25,46964.54,22890],["2016-08-23",46964.54,47434.18,46260.07,47434.18,20810],["2016-08-24",47903.83,48843.12,46729.71,47903.83,22650],["2016-08-25",47424.79,48382.87,47424.79,48382.87,12990],["2016-08-26",47185.27,48861.9,47185.27,47664.31,6260],["2016-08-29",47664.31,47664.31,45029.6,45508.64,29400],["2016-08-30",44550.56,45508.64,44550.56,45508.64,27370],["2016-08-31",45269.12,45987.68,45269.12,45508.64,18180],["2016-09-01",45029.6,46466.71,45029.6,46466.71,9000],["2016-09-05",47664.31,47903.83,45987.68,47903.83,12290],["2016-09-06",47903.83,48861.9,47424.79,47903.83,20010],["2016-09-07",48382.87,48382.87,46945.75,47664.31,5880],["2016-09-08",47664.31,47903.83,46466.71,46466.71,26870],["2016-09-09",46466.71,46706.23,45987.68,46466.71,6760],["2016-09-12",45987.68,46706.23,45987.68,46706.23,20740],["2016-09-13",46945.75,46945.75,46706.23,46897.85,6570],["2016-09-14",46466.71,46945.75,46466.71,46945.75,1970],["2016-09-15",46945.75,46945.75,45987.68,46945.75,5620],["2016-09-16",46227.19,46706.23,45987.68,46706.23,2310],["2016-09-19",46945.75,46945.75,45987.68,46466.71,4510],["2016-09-20",46466.71,46945.75,45508.64,46945.75,12990],["2016-09-21",46945.75,48861.9,46945.75,48861.9,50140],["2016-09-22",48861.9,49724.17,48861.9,49580.46,50160],["2016-09-23",49580.46,49580.46,48382.87,49101.42,10550],["2016-09-26",49101.42,49101.42,48334.96,48430.77,20700],["2016-09-27",48430.77,51257.1,48430.77,50778.06,58640],["2016-09-28",50778.06,51257.1,49915.79,50682.25,14400],["2016-09-29",50682.25,50778.06,49819.98,50011.6,14070],["2016-09-30",50059.5,52215.17,50059.5,51161.29,37760],["2016-10-03",51161.29,53173.25,51161.29,52215.17,66960],["2016-10-04",53077.44,53077.44,50873.87,50873.87,50050],["2016-10-05",50873.87,51736.13,50299.02,50299.02,63810],["2016-10-06",50299.02,51017.58,50299.02,51017.58,18520],["2016-10-07",51017.58,51017.58,50346.92,50778.06,22250],["2016-10-10",50442.73,51257.1,50442.73,50490.63,10220],["2016-10-11",50730.15,50730.15,48957.71,49772.08,29410],["2016-10-12",49005.62,50155.31,49005.62,49340.94,10460],["2016-10-13",49245.14,50969.67,49149.33,50969.67,11710],["2016-10-14",50969.67,51017.58,50394.83,50969.67,14840],["2016-10-17",51113.38,51113.38,50203.21,50538.54,6990],["2016-10-18",50299.02,51017.58,50299.02,50778.06,20720],["2016-10-19",51257.1,51257.1,50538.54,50969.67,10590],["2016-10-20",51209.19,52215.17,51209.19,51927.75,31710],["2016-10-21",51736.13,52598.4,51496.62,51736.13,29700],["2016-10-24",51305.0,51305.0,49532.56,49532.56,22030],["2016-10-25",49532.56,50299.02,48861.9,50155.31,42410],["2016-10-26",49772.08,49819.98,49101.42,49724.17,17800],["2016-10-27",49819.98,50538.54,49819.98,50538.54,12770],["2016-10-28",50538.54,54035.52,50538.54,54035.52,109740],["2016-10-31",54035.52,55807.96,53652.29,54897.79,30830],["2016-11-01",54897.79,55760.06,54370.84,54945.69,33770],["2016-11-02",54179.23,54897.79,53604.38,53652.29,23070],["2016-11-03",52694.21,53221.15,49915.79,53173.25,38750],["2016-11-04",53173.25,53652.29,52694.21,52694.21,6440],["2016-11-07",52742.11,53556.48,52550.5,52933.73,7600],["2016-11-08",52933.73,54897.79,52933.73,54610.36,37140],["2016-11-09",54610.36,54610.36,51736.13,54370.84,48450],["2016-11-10",54370.84,55089.4,54131.33,54179.23,10860],["2016-11-11",54131.33,54131.33,52694.21,53556.48,26130],["2016-11-14",52933.73,53173.25,51736.13,51975.65,35530],["2016-11-15",51784.04,52646.31,51784.04,51975.65,17030],["2016-11-16",52550.5,52694.21,51975.65,51975.65,6510],["2016-11-17",52310.98,52310.98,50346.92,51688.23,13320],["2016-11-18",51688.23,51688.23,49963.69,50778.06,17300],["2016-11-21",50538.54,50778.06,50203.21,50778.06,10600],["2016-11-22",50059.5,50778.06,49819.98,50299.02,6690],["2016-11-23",50059.5,50730.15,50059.5,50538.54,5780],["2016-11-24",50586.44,50969.67,49915.79,50634.35,4560],["2016-11-25",50059.5,50778.06,49580.46,50778.06,13260],["2016-11-28",49388.85,50299.02,49340.94,49819.98,4830],["2016-11-29",49819.98,50299.02,48861.9,49340.94,16030],["2016-11-30",49340.94,49772.08,48861.9,49772.08,9700],["2016-12-01",49819.98,50059.5,49340.94,49819.98,7820],["2016-12-02",49867.89,49867.89,48957.71,49819.98,1770],["2016-12-05",49676.27,49819.98,48861.9,49772.08,21730],["2016-12-06",48670.29,49388.85,47903.83,47903.83,11400],["2016-12-07",47903.83,47903.83,45748.16,46418.81,44590],["2016-12-08",46418.81,47903.83,45508.64,47281.08,27410],["2016-12-09",47424.79,47472.69,46418.81,47185.27,7940],["2016-12-12",47424.79,47424.79,45556.54,46706.23,5570],["2016-12-13",45508.64,47855.92,45269.12,45269.12,15740],["2016-12-14",45508.64,46418.81,45508.64,46418.81,5820],["2016-12-15",46466.71,46466.71,45508.64,45987.68,1790],["2016-12-16",45987.68,47808.02,45987.68,47808.02,4390],["2016-12-19",47808.02,47808.02,47424.79,47712.21,770],["2016-12-20",47760.12,47760.12,46945.75,46945.75,770],["2016-12-21",46945.75,48622.39,45987.68,46945.75,1430],["2016-12-22",47424.79,47424.79,47424.79,47424.79,10],["2016-12-23",48334.96,48334.96,45508.64,45508.64,8640],["2016-12-26",46945.75,46945.75,45077.5,46466.71,10070],["2016-12-27",47281.08,47281.08,45269.12,46466.71,370],["2016-12-28",46945.75,46945.75,45221.21,45987.68,4920],["2016-12-29",45556.54,46466.71,45077.5,45987.68,4300],["2016-12-30",45077.5,45939.77,45029.6,45939.77,4180],["2017-01-03",46945.75,46945.75,45987.68,46466.71,30],["2017-01-04",45987.68,46370.91,45077.5,45748.16,3290],["2017-01-05",46945.75,48334.96,45508.64,47185.27,12650],["2017-01-06",47041.56,47424.79,46945.75,47328.98,6660],["2017-01-09",46945.75,46945.75,45029.6,45748.16,3520],["2017-01-10",46418.81,46418.81,45508.64,46131.39,6930],["2017-01-11",46227.19,46706.23,46131.39,46706.23,5970],["2017-01-12",46706.23,46945.75,45987.68,46658.33,1560],["2017-01-13",46658.33,46802.04,45987.68,46658.33,290],["2017-01-16",46466.71,46466.71,45508.64,46418.81,8150],["2017-01-17",45412.83,45843.96,45364.93,45364.93,26420],["2017-01-18",45364.93,45364.93,45029.6,45364.93,6300],["2017-01-19",45508.64,45508.64,45029.6,45460.73,3850],["2017-01-20",45987.68,46466.71,44790.08,45269.12,24270],["2017-01-23",45508.64,45652.35,45029.6,45173.31,39200],["2017-01-24",45029.6,45173.31,44550.56,44646.37,12250],["2017-01-25",44646.37,45987.68,44167.33,45987.68,3290],["2017-02-02",46035.58,46035.58,45029.6,45460.73,21120],["2017-02-03",45029.6,45508.64,44071.52,44550.56,12910],["2017-02-06",44550.56,44550.56,42155.37,43592.48,35210],["2017-02-07",43113.45,45029.6,43113.45,45029.6,198000],["2017-02-08",45508.64,47903.83,45125.41,46706.23,255160],["2017-02-09",46706.23,47424.79,46466.71,46945.75,20070],["2017-02-10",46945.75,47185.27,46466.71,46897.85,10820],["2017-02-13",47185.27,50155.31,47185.27,49580.46,44580],["2017-02-14",49628.37,50059.5,48382.87,49053.52,20650],["2017-02-15",49053.52,49101.42,48382.87,48622.39,9390],["2017-02-16",48861.9,48861.9,46945.75,48143.35,22940],["2017-02-17",47472.69,47903.83,47233.17,47855.92,12440],["2017-02-20",47855.92,48861.9,47185.27,48861.9,19750],["2017-02-21",48861.9,48861.9,47903.83,48718.19,9860],["2017-02-22",47903.83,48143.35,47424.79,47520.6,10580],["2017-02-23",47664.31,47760.12,47424.79,47760.12,1520],["2017-02-24",47808.02,47855.92,46945.75,47712.21,9000],["2017-02-27",47664.31,47664.31,46227.19,46227.19,21800],["2017-02-28",46227.19,46945.75,46227.19,46418.81,17120],["2017-03-01",46275.1,46466.71,45987.68,46418.81,12030],["2017-03-02",46418.81,46945.75,45987.68,46945.75,8720],["2017-03-03",46658.33,46945.75,45987.68,46945.75,11330],["2017-03-06",46945.75,47855.92,45987.68,46466.71,28970],["2017-03-07",46945.75,49293.04,46945.75,48861.9,28790],["2017-03-08",50203.21,50203.21,46993.66,47424.79,11800],["2017-03-09",47424.79,49340.94,46945.75,48718.19,17320],["2017-03-10",48861.9,48861.9,46993.66,47903.83,11290],["2017-03-13",47855.92,49340.94,47855.92,49149.33,19890],["2017-03-14",49149.33,49580.46,48861.9,49580.46,13450],["2017-03-15",49340.94,49580.46,48861.9,49580.46,8850],["2017-03-16",49772.08,49772.08,48430.77,48861.9,6280],["2017-03-17",48670.29,49101.42,48478.67,48861.9,5830],["2017-03-20",48861.9,49340.94,48382.87,48861.9,13380],["2017-03-21",48861.9,50299.02,48861.9,49819.98,38390],["2017-03-22",49580.46,49867.89,48622.39,48622.39,12600],["2017-03-23",49101.42,49101.42,48861.9,49005.62,2360],["2017-03-24",49005.62,49580.46,48957.71,49484.65,3890],["2017-03-27",48957.71,49245.14,47951.73,48766.1,7750],["2017-03-28",48861.9,48861.9,47903.83,48478.67,9070],["2017-03-29",48143.35,48478.67,47903.83,48478.67,12520],["2017-03-30",48478.67,48861.9,47903.83,48814.0,11870],["2017-03-31",49340.94,50442.73,49101.42,49580.46,53630],["2017-04-03",49580.46,51496.62,49532.56,51065.48,41900],["2017-04-04",51260.76,51993.06,51260.76,51700.14,22510],["2017-04-05",51260.76,51504.86,50674.92,50772.56,18520],["2017-04-07",50674.92,51016.66,49942.63,50284.36,9220],["2017-04-10",50284.36,50528.46,50040.27,50284.36,12740],["2017-04-11",50772.56,51700.14,50772.56,51016.66,27990],["2017-04-12",51016.66,51016.66,49356.79,50333.18,14510],["2017-04-13",50333.18,50821.38,49796.17,50284.36,14840],["2017-04-14",49796.17,50723.74,48819.77,50723.74,26820],["2017-04-17",50772.56,51163.12,50284.36,50528.46,35280],["2017-04-18",50528.46,51260.76,49307.97,51260.76,23440],["2017-04-19",51260.76,52481.25,51260.76,52237.16,27950],["2017-04-20",52237.16,55849.82,52237.16,55166.34,69550],["2017-04-21",55166.34,56630.93,55166.34,55166.34,25890],["2017-04-24",55654.54,58827.82,55654.54,58583.73,70440],["2017-04-25",58583.73,61024.71,58583.73,58583.73,86750],["2017-04-26",58827.82,60048.32,58827.82,59804.22,32820],["2017-04-27",60878.25,60878.25,58632.55,60682.98,49370],["2017-04-28",60536.52,63465.7,60097.14,63465.7,50270],["2017-05-03",64442.1,64442.1,61610.55,62489.31,37710],["2017-05-04",62489.31,62489.31,60048.32,60048.32,50330],["2017-05-05",60048.32,63465.7,60048.32,63465.7,22110],["2017-05-08",62733.41,62733.41,61219.99,61219.99,33500],["2017-05-09",60536.52,62245.21,60048.32,61757.01,84480],["2017-05-10",62001.11,63465.7,62001.11,63416.88,44120],["2017-05-11",64295.64,64393.28,62489.31,62489.31,30440],["2017-05-12",61512.91,63075.14,61512.91,62538.13,41110],["2017-05-15",63465.7,63465.7,62001.11,62001.11,15530],["2017-05-16",62440.49,62440.49,61024.71,61024.71,18190],["2017-05-17",61024.71,62831.05,61024.71,62831.05,34730],["2017-05-18",62879.87,62879.87,61659.37,62049.93,6570],["2017-05-19",62098.75,62294.03,61512.91,62098.75,17610],["2017-05-22",62098.75,62391.67,61024.71,61512.91,21060],["2017-05-23",61512.91,65418.49,61512.91,63221.6,66990],["2017-05-24",64930.3,65076.76,63660.98,64686.2,24680],["2017-05-25",65906.69,66394.89,64686.2,64930.3,19760],["2017-05-26",64930.3,64930.3,63416.88,64930.3,15830],["2017-05-29",63953.9,64930.3,63709.8,63709.8,28540],["2017-05-30",63709.8,63953.9,62489.31,62489.31,56870],["2017-05-31",62001.11,62489.31,60536.52,62440.49,36410],["2017-06-01",62489.31,62977.51,61561.73,61561.73,20800],["2017-06-02",61561.73,62684.59,59560.12,62684.59,75050],["2017-06-05",63465.7,63465.7,60536.52,61512.91,4330],["2017-06-06",62001.11,62001.11,60048.32,61512.91,10200],["2017-06-07",61512.91,61512.91,60585.34,61366.45,14350],["2017-06-08",61366.45,61366.45,60536.52,61024.71,11060],["2017-06-09",61024.71,62001.11,60536.52,61512.91,21660],["2017-06-12",61512.91,61903.47,61268.81,61512.91,3310],["2017-06-13",63368.06,63368.06,60585.34,60682.98,5870],["2017-06-14",61512.91,61512.91,60438.88,60780.62,16730],["2017-06-15",60536.52,62245.21,60536.52,61952.29,15280],["2017-06-16",62391.67,62977.51,62001.11,62391.67,56880],["2017-06-19",62928.69,63905.08,62489.31,63368.06,20560],["2017-06-20",63368.06,66394.89,62977.51,65662.59,93900],["2017-06-21",66394.89,67664.2,66394.89,67615.38,61380],["2017-06-22",67615.38,68835.88,66883.09,67761.84,15620],["2017-06-23",67761.84,67810.66,65662.59,66883.09,18100],["2017-06-26",66883.09,66883.09,65467.31,66346.07,20090],["2017-06-27",67322.46,67322.46,65223.21,65223.21,14770],["2017-06-28",65223.21,66346.07,64930.3,66101.97,13040],["2017-06-29",67371.28,67371.28,65662.59,67127.19,17740],["2017-06-30",67322.46,67322.46,66492.53,67224.83,17120],["2017-07-03",66883.09,67371.28,66394.89,67371.28,13680],["2017-07-04",67664.2,67664.2,65711.41,65711.41,5540],["2017-07-05",65711.41,66883.09,65711.41,66150.79,10590],["2017-07-06",65906.69,66394.89,65418.49,66346.07,12500],["2017-07-07",67078.37,67078.37,65516.13,66248.43,5800],["2017-07-10",66150.79,66150.79,64686.2,65906.69,10900],["2017-07-11",66053.15,66150.79,65711.41,65906.69,20880],["2017-07-12",66394.89,66834.27,65955.51,66394.89,11700],["2017-07-13",67273.64,70300.47,67273.64,70251.65,47910],["2017-07-14",70788.67,71520.97,70788.67,71032.77,62480],["2017-07-17",71765.06,72009.16,70056.37,70788.67,12620],["2017-07-18",69812.27,71472.15,69812.27,70837.49,20730],["2017-07-19",70788.67,73229.66,70788.67,72741.46,39190],["2017-07-20",73132.02,73180.84,70788.67,72253.26,11440],["2017-07-21",71765.06,71765.06,67224.83,67224.83,70780],["2017-07-24",62684.59,63953.9,62538.13,62538.13,42910],["2017-07-25",59071.92,61464.09,58827.82,59804.22,118430],["2017-07-26",59804.22,60975.89,58827.82,60243.6,64980],["2017-07-27",60292.42,60780.62,58827.82,59560.12,62690],["2017-07-28",59560.12,60487.7,59560.12,59901.86,58350],["2017-07-31",59901.86,61268.81,58583.73,61024.71,47990],["2017-08-01",61024.71,61024.71,59120.74,59120.74,42210],["2017-08-02",59120.74,59950.68,58583.73,58583.73,35770],["2017-08-03",59071.92,59071.92,56630.93,57607.33,83840],["2017-08-04",58095.53,58095.53,56386.84,56972.67,40330],["2017-08-07",57119.13,58583.73,54775.78,58583.73,49060],["2017-08-08",59413.66,59462.48,58583.73,59023.1,17190],["2017-08-09",58583.73,58583.73,57412.05,58046.71,16360],["2017-08-10",58974.28,58974.28,58095.53,58339.63,1170],["2017-08-11",58339.63,59023.1,57851.43,58437.27,10380],["2017-08-14",58632.55,60536.52,58583.73,59364.84,7410],["2017-08-15",59511.3,60536.52,59316.02,59999.5,23500],["2017-08-16",60292.42,60536.52,59169.56,60048.32,8120],["2017-08-17",60536.52,60536.52,59560.12,59560.12,2900],["2017-08-18",59950.68,59950.68,58583.73,59316.02,3770],["2017-08-21",59804.22,59804.22,58095.53,59316.02,19530],["2017-08-22",59316.02,59657.76,58193.17,59316.02,11220],["2017-08-23",59316.02,59560.12,58290.81,58583.73,16810],["2017-08-24",60278.91,60278.91,59331.6,59630.75,4850],["2017-08-25",59730.47,59830.19,58583.73,58683.44,3770],["2017-08-28",59780.33,59830.19,58085.14,58085.14,4570],["2017-08-29",58334.43,58833.02,57337.26,57337.26,23550],["2017-08-30",57337.26,58334.43,57337.26,58334.43,30950],["2017-08-31",58683.44,58833.02,57387.12,57387.12,8780],["2017-09-01",57387.12,58583.73,57337.26,58334.43,21900],["2017-09-05",57387.12,58284.57,57387.12,58234.72,4970],["2017-09-06",57835.85,57835.85,57237.55,57785.99,15690],["2017-09-07",57785.99,59830.19,57686.27,59331.6,18100],["2017-09-08",59780.33,60179.2,59381.46,59979.76,10700],["2017-09-11",59830.19,60129.34,59481.18,59481.18,21270],["2017-09-12",58334.43,59182.03,57835.85,58833.02,5090],["2017-09-13",58833.02,59780.33,57885.71,59780.33,7690],["2017-09-14",59780.33,59780.33,58334.43,58334.43,5450],["2017-09-15",58583.73,59580.9,58334.43,59331.6,9050],["2017-09-18",59830.19,59830.19,58633.58,59082.31,3650],["2017-09-19",59082.31,62323.11,58783.16,62323.11,46840],["2017-09-20",62323.11,63818.87,62323.11,63270.42,10660],["2017-09-21",63818.87,63818.87,62323.11,62821.7,7040],["2017-09-22",62572.4,62572.4,60976.93,61824.53,8500],["2017-09-25",61325.94,62572.4,61325.94,62273.25,9280],["2017-09-26",62672.12,62672.12,60827.36,60827.36,12210],["2017-09-27",61824.53,61824.53,60877.22,61076.65,560],["2017-09-28",61076.65,61325.94,60827.36,60827.36,14100],["2017-09-29",62821.7,62821.7,61375.8,61375.8,6630],["2017-10-02",62323.11,62323.11,61226.23,61774.67,8980],["2017-10-03",61824.53,61824.53,60827.36,61325.94,3010],["2017-10-04",61325.94,61575.24,60827.36,61525.38,4170],["2017-10-05",61774.67,61774.67,61575.24,61575.24,2090],["2017-10-06",61674.95,61674.95,60827.36,60827.36,2090],["2017-10-09",61176.37,65065.33,61176.37,62821.7,3750],["2017-10-10",62721.98,62721.98,61325.94,62323.11,950],["2017-10-11",58833.02,62323.11,58833.02,62073.82,2210],["2017-10-12",61076.65,61325.94,59979.76,60328.77,7270],["2017-10-13",62073.82,62073.82,60328.77,61674.95,920],["2017-10-16",61824.53,62821.7,61026.79,61026.79,2120],["2017-10-17",61226.23,61325.94,60328.77,61276.08,8980],["2017-10-18",60827.36,63818.87,60827.36,62323.11,32800],["2017-10-19",62771.84,62771.84,61824.53,62522.55,9250],["2017-10-20",63619.43,63619.43,60827.36,63320.28,11690],["2017-10-23",63320.28,67308.96,62821.7,66810.38,53360],["2017-10-24",67558.25,68804.72,66810.38,66860.23,41500],["2017-10-25",66860.23,68006.98,66860.23,67558.25,9720],["2017-10-26",67608.11,70300.47,67608.11,68804.72,47130],["2017-10-27",69552.59,69801.89,67358.82,67358.82,8780],["2017-10-30",67358.82,68804.72,67358.82,67807.55,25680],["2017-10-31",68754.86,68754.86,67308.96,67358.82,10260],["2017-11-01",67358.82,67807.55,66810.38,67807.55,26750],["2017-11-02",67807.55,68754.86,67358.82,68306.13,17700],["2017-11-03",68804.72,68804.72,67807.55,67807.55,11220],["2017-11-06",68306.13,72045.52,68306.13,70300.47,16530],["2017-11-07",71197.92,71197.92,68804.72,70300.47,3170],["2017-11-08",69153.73,70300.47,68804.72,69303.3,6510],["2017-11-09",68355.99,70200.75,68306.13,69552.59,13670],["2017-11-10",69552.59,69901.6,68804.72,69552.59,9400],["2017-11-13",69552.59,70300.47,68555.42,70300.47,17280],["2017-11-14",68355.99,70300.47,68355.99,68804.72,17180],["2017-11-15",69801.89,70599.62,67907.26,69004.15,24510],["2017-11-16",68804.72,70001.32,68804.72,69452.88,6590],["2017-11-17",69403.02,69752.03,68605.28,69552.59,9800],["2017-11-20",69303.3,69652.31,68804.72,69552.59,2920],["2017-11-21",69801.89,69801.89,69103.87,69801.89,8310],["2017-11-22",69801.89,71796.23,69303.3,71297.64,17560],["2017-11-23",71247.78,71796.23,70051.18,71297.64,8900],["2017-11-24",71048.35,71048.35,69502.73,69801.89,20730],["2017-11-27",70799.06,70799.06,69054.01,70300.47,8630],["2017-11-28",70300.47,70300.47,69752.03,70200.75,1800],["2017-11-29",69801.89,70250.61,69303.3,69801.89,13170],["2017-11-30",69303.3,70250.61,69303.3,70200.75,9530],["2017-12-01",70250.61,70250.61,69153.73,69801.89,7890],["2017-12-04",69801.89,69801.89,67707.83,67707.83,27570],["2017-12-05",68006.98,69652.31,67807.55,67807.55,12830],["2017-12-06",67807.55,68804.72,67807.55,68804.72,1250],["2017-12-07",69303.3,69303.3,67807.55,68804.72,1950],["2017-12-08",68804.72,69303.3,68555.42,69153.73,7310],["2017-12-11",69752.03,69752.03,67308.96,68804.72,15380],["2017-12-12",68555.42,68555.42,67807.55,68555.42,6000],["2017-12-13",69502.73,69801.89,69303.3,69752.03,460],["2017-12-14",67807.55,69752.03,67807.55,69552.59,10220],["2017-12-15",68056.84,69502.73,67807.55,69353.16,3060],["2017-12-18",70250.61,70250.61,68355.99,69702.17,1970],["2017-12-19",68804.72,69752.03,68655.14,69702.17,1820],["2017-12-20",68605.28,69303.3,67807.55,67807.55,4090],["2017-12-21",67308.96,68804.72,67308.96,68655.14,480],["2017-12-22",67807.55,68555.42,67308.96,68555.42,1720],["2017-12-25",66860.23,67807.55,65813.21,65813.21,7170],["2017-12-26",67308.96,67308.96,64865.9,66062.5,13290],["2017-12-27",67308.96,67308.96,65813.21,66311.79,3460],["2017-12-28",65364.48,67259.1,65364.48,66311.79,10320],["2017-12-29",65015.47,66311.79,65015.47,66311.79,6250],["2018-01-02",67308.96,67308.96,66810.38,66810.38,20670],["2018-01-03",66810.38,66810.38,65314.62,66760.52,10270],["2018-01-04",67259.1,67259.1,64766.18,66012.64,37970],["2018-01-05",66012.64,66810.38,64915.75,64915.75,8280],["2018-01-08",66760.52,66760.52,65065.33,66311.79,860],["2018-01-09",66311.79,66910.09,64816.04,66311.79,17890],["2018-01-10",66062.5,66810.38,65813.21,66311.79,11200],["2018-01-11",65813.21,66561.08,65813.21,66311.79,49180],["2018-01-12",66810.38,67757.69,66810.38,66910.09,8990],["2018-01-15",67308.96,69303.3,67308.96,69303.3,24320],["2018-01-16",69552.59,69552.59,68854.57,69253.44,13380],["2018-01-17",67308.96,69253.44,67308.96,68306.13,28490],["2018-01-18",67807.55,69552.59,67308.96,68804.72,11990],["2018-01-19",68804.72,70799.06,68306.13,69851.74,54210],["2018-01-22",69851.74,69851.74,68854.57,69303.3,28950],["2018-01-25",74139.57,74139.57,74039.86,74139.57,41680],["2018-01-26",76283.49,76532.78,74189.43,74488.58,59660],["2018-01-29",76482.92,76482.92,74438.73,74538.44,22700],["2018-01-30",74538.44,74538.44,72344.67,74289.15,10360],["2018-01-31",74787.73,74787.73,73042.69,73541.27,32630],["2018-02-01",72294.81,73242.12,71796.23,73042.69,22420],["2018-02-02",71546.93,72294.81,71546.93,72294.81,8910],["2018-02-05",72294.81,72294.81,70898.77,71297.64,37190],["2018-02-06",66561.08,69752.03,66561.08,69054.01,38080],["2018-02-07",71297.64,71297.64,69801.89,69801.89,34110],["2018-02-08",69801.89,69801.89,68555.42,68555.42,18910],["2018-02-09",67308.96,68505.57,67308.96,68505.57,4800],["2018-02-12",70799.06,70799.06,68306.13,68804.72,5320],["2018-02-13",68804.72,68804.72,66910.09,68804.72,17520],["2018-02-21",72294.81,72294.81,69303.3,69801.89,6880],["2018-02-22",69801.89,69801.89,68355.99,69303.3,6380],["2018-02-23",69203.58,69702.17,67358.82,68705.0,28540],["2018-02-26",68804.72,68804.72,67408.68,68505.57,18540],["2018-02-27",68505.57,68505.57,66810.38,68056.84,45270],["2018-02-28",67807.55,67807.55,67059.67,67757.69,17000],["2018-03-01",67757.69,68056.84,67308.96,67807.55,26030],["2018-03-02",67807.55,68306.13,67657.97,67807.55,12310],["2018-03-05",69552.59,69552.59,67308.96,67907.26,6320],["2018-03-06",67907.26,67907.26,65962.78,67757.69,6150],["2018-03-07",67757.69,67757.69,63021.13,67757.69,6650],["2018-03-08",67757.69,67807.55,66062.5,67807.55,5820],["2018-03-09",67657.97,67807.55,67308.96,67308.96,11200],["2018-03-12",69801.89,69801.89,67308.96,67308.96,8420],["2018-03-13",67308.96,68306.13,67059.67,67308.96,9420],["2018-03-14",62921.41,67807.55,62921.41,67358.82,2410],["2018-03-15",67508.4,67508.4,67358.82,67358.82,2340],["2018-03-16",67358.82,67408.68,66810.38,67308.96,9230],["2018-03-19",67308.96,69801.89,66810.38,67308.96,7340],["2018-03-20",67807.55,68306.13,66810.38,67308.96,11550],["2018-03-21",66810.38,66860.23,66561.08,66610.94,23780],["2018-03-22",66561.08,66959.95,64816.04,66959.95,17650],["2018-03-23",65364.48,67009.81,63818.87,67009.81,6030],["2018-03-26",65364.48,68754.86,65364.48,67308.96,24670],["2018-03-27",67308.96,67308.96,66311.79,67308.96,8800],["2018-03-28",66311.79,69303.3,66311.79,68455.71,21610],["2018-03-29",68804.72,70250.61,68754.86,70051.18,20440],["2018-03-30",70051.18,71796.23,69552.59,70051.18,8350],["2018-04-02",70051.18,72294.81,70051.18,70300.47,12800],["2018-04-03",70300.47,70300.47,68306.13,69552.59,7630],["2018-04-04",69502.73,69502.73,68306.13,68804.72,5910],["2018-04-05",68804.72,69752.03,68306.13,69303.3,9030],["2018-04-06",70832.05,70832.05,68844.68,70322.47,2680],["2018-04-09",69303.3,69303.3,68029.34,68080.3,4930],["2018-04-10",67774.55,68182.22,66755.39,66755.39,16900],["2018-04-11",65277.59,68029.34,65277.59,67264.97,2770],["2018-04-12",67214.01,67723.59,66245.8,67723.59,3900],["2018-04-13",68080.3,68284.13,66245.8,68080.3,8960],["2018-04-16",66347.72,68029.34,66347.72,68029.34,2610],["2018-04-17",68946.59,68997.55,67723.59,67825.51,7860],["2018-04-18",66755.39,67519.76,66245.8,67519.76,8700],["2018-04-19",64717.05,67519.76,64258.43,67519.76,10300],["2018-04-20",63697.89,67468.8,63697.89,66755.39,7080],["2018-04-23",65226.64,66704.43,63697.89,66194.84,30720],["2018-04-24",66194.84,66194.84,65685.26,65685.26,3190],["2018-04-26",63697.89,64717.05,63646.93,64717.05,3980],["2018-04-27",63748.85,65226.64,63697.89,64717.05,6570],["2018-05-02",62220.1,64666.09,61965.3,64207.47,4240],["2018-05-03",64207.47,64207.47,64156.51,64207.47,3120],["2018-05-04",63188.3,64207.47,61965.3,64207.47,17940],["2018-05-07",63697.89,63697.89,62169.14,62169.14,2820],["2018-05-08",61710.51,62169.14,61251.89,61251.89,1530],["2018-05-09",61251.89,62169.14,60640.39,61149.97,4880],["2018-05-10",62118.18,62118.18,61149.97,61149.97,1220],["2018-05-11",58856.85,61099.01,58653.01,59366.43,3870],["2018-05-14",60640.39,60640.39,59111.64,59621.22,4920],["2018-05-15",59621.22,62831.6,59621.22,59621.22,2150],["2018-05-16",59621.22,60640.39,59570.26,60640.39,2410],["2018-05-17",60385.6,60385.6,56410.85,59111.64,8730],["2018-05-18",59060.68,59111.64,57073.31,58041.51,6350],["2018-05-21",57990.56,58041.51,57582.89,58041.51,3620],["2018-05-22",58041.51,58551.1,57582.89,57990.56,13540],["2018-05-23",61099.01,62016.26,56614.68,58602.06,4620],["2018-05-24",58856.85,58856.85,57073.31,58602.06,1440],["2018-05-25",58602.06,60589.43,56054.14,58602.06,12930],["2018-05-28",55340.72,55340.72,54525.39,54780.18,18950],["2018-05-29",57939.6,58602.06,53761.02,54780.18,4040],["2018-05-30",54015.81,54780.18,51009.27,54780.18,4640],["2018-05-31",54780.18,56971.39,51824.6,56512.77,5870],["2018-06-01",56512.77,56512.77,55034.97,56512.77,770],["2018-06-04",56461.81,56461.81,54321.56,54831.14,5600],["2018-06-05",54831.14,54831.14,51467.89,54270.6,8010],["2018-06-06",54780.18,54831.14,52843.77,52843.77,4540],["2018-06-07",52996.64,54015.81,52996.64,53964.85,1440],["2018-06-08",52232.27,53964.85,52232.27,53506.22,2200],["2018-06-11",52538.02,53964.85,52487.06,53506.22,1190],["2018-06-12",52436.1,53506.22,52232.27,53506.22,5400],["2018-06-13",53251.43,53455.27,53251.43,53353.35,470],["2018-06-14",53506.22,53506.22,52385.14,53506.22,3750],["2018-06-15",51977.48,53302.39,51722.68,53302.39,290],["2018-06-18",53047.6,53506.22,49939.14,53353.35,1120],["2018-06-19",53251.43,53251.43,50550.64,52741.85,1630],["2018-06-20",50193.93,53862.93,50193.93,51569.81,2590],["2018-06-21",51518.85,52130.35,50958.31,52130.35,2460],["2018-06-22",50958.31,52130.35,50448.73,51977.48,5400],["2018-06-25",51977.48,52639.93,49939.14,51722.68,2210],["2018-06-26",51926.52,52487.06,51467.89,51722.68,520],["2018-06-27",51467.89,52436.1,50448.73,52436.1,750],["2018-06-28",50805.43,52436.1,50193.93,51977.48,1260],["2018-06-29",52436.1,52436.1,52130.35,52130.35,430],["2018-07-02",51977.48,51977.48,49939.14,51875.56,1860],["2018-07-03",50703.52,51722.68,48257.52,50907.35,3480],["2018-07-04",50907.35,51213.1,50193.93,50907.35,3100],["2018-07-05",49939.14,50703.52,48410.39,50295.85,5390],["2018-07-06",47646.02,50041.06,47646.02,48002.73,1590],["2018-07-09",48461.35,48919.98,45913.44,47900.81,7450],["2018-07-10",47136.44,47136.44,45862.48,46524.94,19420],["2018-07-11",45913.44,45913.44,45862.48,45862.48,2050],["2018-07-12",45862.48,46423.02,45454.81,46372.06,1770],["2018-07-13",45607.69,46524.94,45607.69,46524.94,2580],["2018-07-16",46372.06,46372.06,45403.85,46372.06,1720],["2018-07-17",46372.06,46372.06,46015.35,46117.27,1160],["2018-07-18",46372.06,46575.89,46015.35,46473.98,5090],["2018-07-19",46372.06,46372.06,45862.48,46117.27,2880],["2018-07-20",46117.27,46117.27,45352.9,45352.9,4360],["2018-07-23",46168.23,46168.23,42295.4,44843.31,17710],["2018-07-24",44843.31,44843.31,43314.56,43671.27,26000],["2018-07-25",43569.35,43671.27,43314.56,43416.48,4480],["2018-07-26",43416.48,43518.4,42804.98,43518.4,60870],["2018-07-27",43365.52,43518.4,43059.77,43518.4,41680],["2018-07-30",43518.4,45250.98,43518.4,45200.02,6750],["2018-07-31",45200.02,46372.06,44588.52,44588.52,2970],["2018-08-01",44843.31,46372.06,44333.73,46372.06,7270],["2018-08-02",47238.35,47238.35,44843.31,46728.77,6590],["2018-08-03",45352.9,47289.31,45149.06,45149.06,12770],["2018-08-06",45352.9,45862.48,45149.06,45862.48,110],["2018-08-07",45862.48,47391.23,45811.52,47391.23,2170],["2018-08-08",45607.69,46881.64,45607.69,45913.44,740],["2018-08-09",45607.69,46677.81,45098.1,46372.06,3430],["2018-08-10",46626.85,46626.85,46372.06,46372.06,170],["2018-08-13",46677.81,46677.81,43365.52,44078.94,5960],["2018-08-14",45200.02,46372.06,44333.73,46372.06,2630],["2018-08-15",44945.23,46117.27,44384.69,46117.27,2430],["2018-08-16",44843.31,45913.44,44333.73,45301.94,5200],["2018-08-17",45301.94,45658.65,45250.98,45658.65,1370],["2018-08-20",45658.65,45862.48,44639.48,45607.69,3290],["2018-08-21",45811.52,45913.44,44333.73,45607.69,6440],["2018-08-22",45607.69,45913.44,44435.65,45811.52,8180],["2018-08-23",45811.52,45862.48,45098.1,45098.1,1190],["2018-08-24",45098.1,46728.77,44843.31,46372.06,5510],["2018-08-27",46677.81,47340.27,46423.02,47187.39,1510],["2018-08-28",46372.06,46881.64,45862.48,46626.85,1800],["2018-08-29",45862.48,46881.64,45862.48,45862.48,2950],["2018-08-30",46728.77,46728.77,45352.9,46626.85,6690],["2018-08-31",46728.77,46728.77,45862.48,46372.06,1780],["2018-09-04",46473.98,46881.64,45964.4,46473.98,4430],["2018-09-05",47155.11,47155.11,46526.37,46526.37,3930],["2018-09-06",46526.37,46526.37,45845.24,46107.22,820],["2018-09-07",43749.46,46893.13,43749.46,46578.77,1670],["2018-09-10",46107.22,46578.77,43435.09,46526.37,3620],["2018-09-11",46473.98,46526.37,46107.22,46473.98,1410],["2018-09-12",47574.26,47574.26,45583.27,46578.77,6180],["2018-09-13",46578.77,46631.16,46578.77,46631.16,290],["2018-09-14",46631.16,48203.0,46631.16,48203.0,2610],["2018-09-17",48203.0,48203.0,46473.98,47155.11,3030],["2018-09-18",47155.11,47888.63,46893.13,47888.63,4370],["2018-09-19",47888.63,51189.49,47888.63,51189.49,23100],["2018-09-20",50822.73,54752.32,50822.73,54385.56,10230],["2018-09-21",54437.95,54437.95,52499.35,54280.77,2550],["2018-09-24",52761.33,52918.51,51765.83,51818.22,4410],["2018-09-25",52866.12,55276.27,52866.12,54123.58,5270],["2018-09-26",53966.4,54699.92,52394.56,54699.92,7590],["2018-09-27",53442.46,54752.32,53442.46,54752.32,7000],["2018-09-28",53966.4,54490.35,53128.09,53442.46,4710],["2018-10-01",52918.51,53861.61,52918.51,53861.61,2770],["2018-10-02",52918.51,53861.61,51399.07,53442.46,1300],["2018-10-03",52446.96,53442.46,52446.96,53442.46,2590],["2018-10-04",52394.56,53442.46,51870.62,52918.51,2580],["2018-10-05",52394.56,52394.56,51870.62,52394.56,1730],["2018-10-08",52342.17,52394.56,51399.07,52394.56,3110],["2018-10-09",52394.56,52918.51,52394.56,52918.51,1550],["2018-10-10",52551.75,52551.75,51923.01,52394.56,3380],["2018-10-11",49879.62,52027.8,49827.23,50351.18,4940],["2018-10-12",50351.18,52342.17,50298.78,50351.18,2270],["2018-10-15",50298.78,51241.88,48517.37,50351.18,570],["2018-10-16",51294.28,51294.28,50351.18,51294.28,1180],["2018-10-17",51765.83,51765.83,48726.94,50298.78,4970],["2018-10-18",50298.78,50298.78,48726.94,49774.84,2770],["2018-10-19",48726.94,49774.84,48569.76,49774.84,210],["2018-10-22",49774.84,49774.84,49250.89,49722.44,1660],["2018-10-23",48255.39,49250.89,46683.56,49250.89,1710],["2018-10-24",46264.4,48517.37,46107.22,48203.0,4650],["2018-10-25",45426.09,48150.6,45426.09,47679.05,1400],["2018-10-26",47941.03,48988.92,46159.61,47679.05,820],["2018-10-29",47679.05,47679.05,46107.22,47417.08,3430],["2018-10-30",47155.11,47417.08,46107.22,47155.11,7380],["2018-10-31",46631.16,47679.05,46107.22,47155.11,8450],["2018-11-01",45583.27,47155.11,43906.64,46631.16,2670],["2018-11-02",46945.53,47679.05,46631.16,47155.11,3230],["2018-11-05",45635.67,47155.11,45583.27,47155.11,3540],["2018-11-06",47417.08,47417.08,45635.67,47102.71,850],["2018-11-07",45845.24,48622.16,45845.24,47155.11,1050],["2018-11-08",47364.69,47364.69,47102.71,47102.71,40],["2018-11-09",46997.92,47050.32,45740.45,45792.85,1750],["2018-11-12",45635.67,46945.53,45216.51,45478.48,290],["2018-11-13",45478.48,45478.48,45111.72,45426.09,2530],["2018-11-14",45059.33,46473.98,44535.38,45583.27,12450],["2018-11-15",45059.33,46054.82,45006.93,46054.82,3920],["2018-11-16",46840.74,47102.71,46840.74,47102.71,130],["2018-11-19",45583.27,47102.71,45583.27,46473.98,3870],["2018-11-20",46631.16,46631.16,46473.98,46473.98,70],["2018-11-21",46473.98,46473.98,45111.72,46107.22,940],["2018-11-22",46054.82,46054.82,45321.3,46002.43,1320],["2018-11-23",45059.33,46473.98,45059.33,46473.98,430],["2018-11-26",46473.98,46473.98,46473.98,46473.98,100],["2018-11-27",45321.3,46054.82,45111.72,46054.82,3390],["2018-11-28",45530.88,45583.27,43487.49,45583.27,2970],["2018-11-29",45583.27,45583.27,43854.25,43854.25,11370],["2018-11-30",43487.49,45006.93,43382.7,43801.86,2910],["2018-12-03",44797.35,44797.35,44011.43,44535.38,3500],["2018-12-04",44482.98,44535.38,44011.43,44482.98,2400],["2018-12-05",44535.38,44535.38,43487.49,44482.98,11220],["2018-12-06",43592.28,44482.98,43487.49,44378.2,1840],["2018-12-07",44378.2,44482.98,44011.43,44378.2,970],["2018-12-10",44011.43,44378.2,44011.43,44378.2,1140],["2018-12-11",44011.43,44011.43,43749.46,43749.46,2740],["2018-12-12",44482.98,45059.33,43801.86,45059.33,780],["2018-12-13",44954.54,45216.51,43854.25,44063.83,910],["2018-12-14",44011.43,44535.38,43854.25,44116.22,1580],["2018-12-17",44011.43,44902.14,43854.25,44482.98,6160],["2018-12-18",44744.96,44744.96,43487.49,44221.01,5530],["2018-12-19",43277.91,44378.2,43225.52,44273.41,3730],["2018-12-20",42963.54,44273.41,42701.57,44221.01,3160],["2018-12-21",43959.04,44849.75,43225.52,44535.38,2960],["2018-12-24",44482.98,44482.98,43382.7,44011.43,1140],["2018-12-25",43854.25,43906.64,43854.25,43906.64,150],["2018-12-26",43015.94,44011.43,42963.54,43487.49,3470],["2018-12-27",43697.07,43697.07,43435.09,43487.49,13380],["2018-12-28",43015.94,46526.37,42963.54,44797.35,3930],["2019-01-02",44535.38,45321.3,42963.54,43487.49,2240],["2019-01-03",44325.8,44325.8,42439.6,43959.04,1350],["2019-01-04",43487.49,43487.49,41339.31,42649.18,12280],["2019-01-07",42649.18,43435.09,41444.1,42701.57,820],["2019-01-08",43382.7,43487.49,41391.71,43068.33,4360],["2019-01-09",43015.94,43277.91,43015.94,43015.94,1670],["2019-01-10",42963.54,43277.91,42230.02,43277.91,730],["2019-01-11",43644.67,43644.67,43277.91,43277.91,50],["2019-01-14",43487.49,43539.88,42963.54,43382.7,63430],["2019-01-15",42963.54,43382.7,42439.6,42963.54,3810],["2019-01-16",43277.91,43749.46,43015.94,43697.07,5670],["2019-01-17",43749.46,44273.41,42963.54,42963.54,5620],["2019-01-18",42963.54,43644.67,42701.57,43435.09,2410],["2019-01-21",42649.18,44221.01,42649.18,43697.07,3400],["2019-01-22",43487.49,43487.49,42963.54,43487.49,5700],["2019-01-23",43592.28,43592.28,43487.49,43487.49,30],["2019-01-24",42439.6,43435.09,42177.62,42963.54,1040],["2019-01-25",42963.54,42963.54,42491.99,42753.96,660],["2019-01-28",43068.33,43068.33,42177.62,42911.15,4370],["2019-01-29",41915.65,42911.15,41915.65,42911.15,2800],["2019-01-30",42858.75,42963.54,42753.96,42963.54,610],["2019-01-31",42963.54,42963.54,42125.23,42911.15,6110],["2019-02-01",42911.15,42911.15,42544.39,42858.75,730],["2019-02-11",42439.6,42701.57,42439.6,42701.57,740],["2019-02-12",42649.18,42963.54,42649.18,42911.15,3250],["2019-02-13",42806.36,43173.12,42806.36,43173.12,2570],["2019-02-14",43173.12,43173.12,42963.54,43015.94,840],["2019-02-15",43173.12,45530.88,43173.12,45059.33,15720],["2019-02-18",44849.75,44849.75,44535.38,44797.35,1300],["2019-02-19",44011.43,44797.35,42963.54,44797.35,8940],["2019-02-20",44011.43,44744.96,44011.43,44011.43,720],["2019-02-21",44011.43,44011.43,43487.49,43959.04,1010],["2019-02-22",43644.67,43854.25,43225.52,43225.52,3370],["2019-02-25",43906.64,43906.64,43225.52,43225.52,1520],["2019-02-26",43225.52,43592.28,42963.54,43435.09,4910],["2019-02-27",43068.33,43435.09,42701.57,43435.09,16950],["2019-02-28",43435.09,43435.09,42963.54,43382.7,910],["2019-03-01",43330.3,43382.7,43330.3,43382.7,1610],["2019-03-04",43487.49,44168.62,43330.3,44168.62,7770],["2019-03-05",44116.22,44116.22,43487.49,44011.43,2150],["2019-03-06",44273.41,44797.35,44011.43,44797.35,2110],["2019-03-07",44797.35,45583.27,44273.41,45059.33,6880],["2019-03-08",45059.33,47941.03,45059.33,46526.37,14860],["2019-03-11",47731.45,47731.45,46107.22,47102.71,4000],["2019-03-12",47102.71,47574.26,46107.22,47155.11,4450],["2019-03-13",47155.11,47155.11,45635.67,46107.22,3930],["2019-03-14",46578.77,46578.77,45373.69,46107.22,570],["2019-03-15",46369.19,46473.98,46107.22,46107.22,1900],["2019-03-18",46107.22,46107.22,45059.33,45950.03,5010],["2019-03-19",45111.72,45583.27,44535.38,44535.38,4960],["2019-03-20",44535.38,45321.3,44116.22,45321.3,5900],["2019-03-21",45321.3,48464.97,45321.3,47259.9,17680],["2019-03-22",47102.71,47259.9,46369.19,46369.19,12740],["2019-03-25",46159.61,46526.37,45688.06,46369.19,12080],["2019-03-26",46159.61,46264.4,45845.24,46107.22,8530],["2019-03-27",46107.22,47941.03,46107.22,47679.05,3100],["2019-03-28",47679.05,47679.05,46631.16,47155.11,1710],["2019-03-29",46212.01,46840.74,45845.24,46107.22,8450],["2019-04-01",46107.22,47155.11,46107.22,46840.74,1780],["2019-04-02",46997.92,47417.08,46107.22,46788.35,3120],["2019-04-03",47102.71,47521.87,46578.77,47102.71,3580],["2019-04-04",47469.47,47469.47,46369.19,46893.13,3040],["2019-04-05",46212.01,46893.13,46212.01,46893.13,3620],["2019-04-08",46631.16,46735.95,46316.79,46316.79,9760],["2019-04-09",47449.1,47449.1,46316.79,46802.07,7840],["2019-04-10",47017.75,47017.75,46370.71,46909.91,1150],["2019-04-11",46909.91,46909.91,46262.88,46909.91,850],["2019-04-12",47125.59,47125.59,46694.23,46694.23,170],["2019-04-16",45831.52,46101.12,45292.33,46047.2,8350],["2019-04-17",45346.24,46047.2,45292.33,45885.44,1280],["2019-04-18",45885.44,45885.44,44807.05,44807.05,2000],["2019-04-19",45292.33,45831.52,44968.81,45831.52,4850],["2019-04-22",45777.6,45777.6,44753.13,45669.76,450],["2019-04-23",45669.76,45777.6,44807.05,45777.6,1720],["2019-04-24",44914.89,45346.24,44753.13,45346.24,760],["2019-04-25",44807.05,45346.24,43674.74,45184.49,2070],["2019-04-26",44753.13,45022.73,44753.13,44753.13,2400],["2019-05-02",44753.13,44753.13,44483.53,44753.13,550],["2019-05-03",44753.13,45561.92,44375.69,45400.16,1380],["2019-05-06",45400.16,45400.16,43459.06,43459.06,5760],["2019-05-07",43674.74,44753.13,43512.98,44106.1,1520],["2019-05-08",44106.1,44106.1,43405.15,43405.15,7960],["2019-05-09",43836.5,43890.42,43459.06,43459.06,1210],["2019-05-10",43459.06,43944.34,43405.15,43459.06,3030],["2019-05-13",43459.06,43890.42,43135.55,43135.55,5190],["2019-05-14",43135.55,43782.58,43135.55,43135.55,3150],["2019-05-15",43674.74,43674.74,43135.55,43135.55,2110],["2019-05-16",43620.82,43620.82,43351.23,43351.23,5060],["2019-05-17",43351.23,43351.23,42919.87,42919.87,3770],["2019-05-20",43135.55,43135.55,42596.35,42812.03,2170],["2019-05-21",42865.95,43135.55,42865.95,42865.95,1980],["2019-05-22",42973.79,43135.55,42865.95,43135.55,1870],["2019-05-23",43135.55,43998.26,43135.55,43674.74,7210],["2019-05-24",43674.74,43674.74,43674.74,43674.74,0],["2019-05-27",43674.74,43674.74,43405.15,43405.15,460],["2019-05-28",43027.71,43674.74,43027.71,43405.15,17490],["2019-05-29",43135.55,43405.15,43135.55,43405.15,710],["2019-05-30",43405.15,43620.82,43405.15,43620.82,6320],["2019-05-31",43620.82,45777.6,43620.82,43836.5,38920],["2019-06-03",44753.13,44753.13,43620.82,43836.5,2200],["2019-06-04",43890.42,43944.34,43135.55,43674.74,1960],["2019-06-05",42596.35,43135.55,42596.35,42865.95,3590],["2019-06-06",44213.94,44213.94,42865.95,42865.95,410],["2019-06-07",42919.87,43135.55,42865.95,43135.55,1810],["2019-06-10",43944.34,43944.34,43135.55,43620.82,6370],["2019-06-11",43890.42,43890.42,43135.55,43620.82,300],["2019-06-12",43620.82,43620.82,42865.95,43135.55,11690],["2019-06-13",43135.55,43135.55,43135.55,43135.55,2100],["2019-06-14",43135.55,43135.55,42272.84,43135.55,2460],["2019-06-17",43081.63,43135.55,43027.71,43027.71,290],["2019-06-18",43135.55,43135.55,42596.35,43135.55,21060],["2019-06-19",42488.51,43081.63,40763.09,42865.95,1460],["2019-06-20",42865.95,42865.95,42111.08,42596.35,2300],["2019-06-21",42596.35,42596.35,42057.16,42596.35,2270],["2019-06-24",42326.76,42326.76,41517.96,42326.76,2460],["2019-06-25",42596.35,42596.35,42057.16,42218.92,9750],["2019-06-26",42596.35,42596.35,42596.35,42596.35,950],["2019-06-27",42272.84,42596.35,42218.92,42218.92,1490],["2019-06-28",41571.88,42380.68,41571.88,42380.68,30],["2019-07-01",42326.76,42542.43,41787.56,42218.92,11510],["2019-07-02",42218.92,42218.92,41517.96,41517.96,6470],["2019-07-03",41517.96,41949.32,41517.96,41625.8,19640],["2019-07-04",41679.72,42865.95,41679.72,42865.95,25040],["2019-07-05",43027.71,43081.63,42865.95,42865.95,950],["2019-07-08",42812.03,42919.87,42057.16,42057.16,3690],["2019-07-09",42596.35,42865.95,42057.16,42596.35,26570],["2019-07-10",42596.35,43135.55,42596.35,43135.55,4960],["2019-07-11",43081.63,43081.63,42326.76,43027.71,700],["2019-07-12",42865.95,43135.55,42865.95,42919.87,19570],["2019-07-15",42488.51,43135.55,42488.51,43081.63,5500],["2019-07-16",43135.55,43944.34,43081.63,43944.34,5230],["2019-07-17",43674.74,44860.97,43674.74,44753.13,5770],["2019-07-18",44753.13,45292.33,44753.13,45238.41,6070],["2019-07-19",45292.33,46370.71,45292.33,46155.04,17470],["2019-07-22",46370.71,47934.38,46370.71,47125.59,8740],["2019-07-23",47125.59,47826.54,46101.12,47071.67,12510],["2019-07-24",46909.91,47179.51,46909.91,46909.91,6620],["2019-07-25",46424.63,46909.91,46370.71,46640.31,20090],["2019-07-26",46370.71,46370.71,45831.52,46262.88,3400],["2019-07-29",45831.52,45831.52,45561.92,45561.92,4120],["2019-07-30",45561.92,45561.92,45292.33,45292.33,3290],["2019-07-31",44537.45,45292.33,44213.94,44753.13,9750],["2019-08-01",43674.74,45076.65,43674.74,45076.65,310],["2019-08-02",44753.13,44753.13,44213.94,44753.13,4330],["2019-08-05",44321.78,45184.49,44321.78,45184.49,730],["2019-08-06",44483.53,44753.13,44213.94,44753.13,2270],["2019-08-07",44483.53,45184.49,44483.53,45184.49,140],["2019-08-08",45292.33,47934.38,44753.13,47934.38,3350],["2019-08-09",47017.75,47017.75,45130.57,45130.57,630],["2019-08-12",45130.57,46855.99,44321.78,45831.52,1210],["2019-08-13",44807.05,45831.52,44807.05,45723.68,2500],["2019-08-14",45723.68,45723.68,44645.29,45561.92,4740],["2019-08-15",44483.53,45508.0,44483.53,45508.0,210],["2019-08-16",45508.0,45723.68,45508.0,45723.68,250],["2019-08-19",45292.33,45777.6,44753.13,45777.6,1250],["2019-08-20",46370.71,46370.71,45346.24,46101.12,2700],["2019-08-21",45831.52,46963.83,45831.52,46802.07,7380],["2019-08-22",47610.86,47610.86,46424.63,46909.91,11100],["2019-08-23",46909.91,47395.18,46370.71,47341.26,6480],["2019-08-26",47988.3,47988.3,46909.91,47287.34,12420],["2019-08-27",46855.99,47503.02,46370.71,46963.83,6170],["2019-08-28",46909.91,47449.1,46694.23,47449.1,15160],["2019-08-29",44160.02,44160.02,44160.02,44160.02,10520],["2019-08-30",42057.16,46909.91,41787.56,41787.56,122540],["2019-09-03",43027.71,44699.21,43027.71,44699.21,19450],["2019-09-04",44699.21,46370.71,44429.61,46316.79,3080],["2019-09-05",43459.06,46316.79,43081.63,43674.74,33350],["2019-09-06",42283.83,44175.47,42283.83,43118.38,17510],["2019-09-09",41894.37,41950.01,40336.55,41504.91,27820],["2019-09-10",40670.37,41338.0,40058.36,40058.36,23560],["2019-09-11",40058.36,40892.91,39780.18,40058.36,14360],["2019-09-12",40559.09,41449.28,39780.18,41449.28,12620],["2019-09-13",41449.28,42784.56,41449.28,42673.28,11460],["2019-09-16",42673.28,43952.93,42673.28,43952.93,16240],["2019-09-17",43396.56,43396.56,42172.55,42728.92,5430],["2019-09-18",42840.19,44453.65,42840.19,43952.93,2900],["2019-09-19",42895.83,43674.74,42395.1,42562.01,7350],["2019-09-20",43229.65,43285.29,42562.01,42895.83,2620],["2019-09-23",42728.92,42951.47,41727.46,42562.01,2540],["2019-09-24",42562.01,42562.01,41894.37,42283.83,2820],["2019-09-25",42283.83,42283.83,40892.91,42283.83,4090],["2019-09-26",41504.91,42617.65,41171.09,41171.09,4360],["2019-09-27",42283.83,42784.56,42283.83,42784.56,3700],["2019-09-30",42562.01,42562.01,41727.46,41727.46,6590],["2019-10-01",41727.46,42228.19,41727.46,42228.19,3410],["2019-10-02",41504.91,42228.19,41504.91,41727.46,6070],["2019-10-03",41727.46,42228.19,41727.46,41727.46,4850],["2019-10-04",41727.46,42172.55,41504.91,41504.91,2630],["2019-10-07",41727.46,41727.46,41504.91,41727.46,3070],["2019-10-08",41727.46,41727.46,41338.0,41338.0,2700],["2019-10-09",41449.28,41449.28,40892.91,41282.37,6280],["2019-10-10",41282.37,41282.37,40892.91,41171.09,1310],["2019-10-11",41171.09,41171.09,40614.73,40614.73,2220],["2019-10-14",40614.73,42005.64,40614.73,41171.09,320],["2019-10-15",41393.64,41393.64,40892.91,41338.0,1520],["2019-10-16",40670.37,41727.46,40670.37,41449.28,1640],["2019-10-17",41393.64,41504.91,41171.09,41171.09,930],["2019-10-18",41171.09,41226.73,41171.09,41171.09,850],["2019-10-21",41171.09,42283.83,41171.09,42283.83,9320],["2019-10-22",42562.01,43452.2,42283.83,42283.83,7760],["2019-10-23",42283.83,42562.01,42283.83,42283.83,400],["2019-10-24",42784.56,42784.56,41727.46,41727.46,2270],["2019-10-25",41727.46,41727.46,41560.55,41560.55,2430],["2019-10-28",41560.55,41671.82,41171.09,41671.82,4090],["2019-10-29",41171.09,41671.82,41171.09,41393.64,1900],["2019-10-30",41449.28,41671.82,41338.0,41671.82,2740],["2019-10-31",41671.82,41671.82,41171.09,41171.09,2770],["2019-11-01",41449.28,41560.55,41171.09,41171.09,2220],["2019-11-04",42172.55,42172.55,41115.46,41171.09,1780],["2019-11-05",41171.09,41171.09,40892.91,40948.55,5060],["2019-11-06",41171.09,41171.09,40670.37,41171.09,1330],["2019-11-07",41059.82,41171.09,40614.73,41171.09,3820],["2019-11-08",41393.64,41393.64,41115.46,41115.46,2490],["2019-11-11",40726.0,41115.46,40614.73,40892.91,2370],["2019-11-12",40614.73,40892.91,40614.73,40726.0,3480],["2019-11-13",40726.0,41004.18,40670.37,40670.37,6730],["2019-11-14",40670.37,40892.91,40559.09,40559.09,8290],["2019-11-15",40614.73,40614.73,40559.09,40614.73,1320],["2019-11-18",40559.09,40614.73,40503.46,40614.73,3840],["2019-11-19",40503.46,40614.73,40503.46,40614.73,3150],["2019-11-20",40503.46,40503.46,40336.55,40336.55,4690],["2019-11-21",40336.55,40336.55,39780.18,39780.18,4720],["2019-11-22",39835.82,40058.36,39502.0,40058.36,4510],["2019-11-25",40058.36,40058.36,40002.73,40002.73,290],["2019-11-26",40058.36,40392.18,40058.36,40114.0,4660],["2019-11-27",40447.82,40559.09,40114.0,40169.64,3310],["2019-11-28",40614.73,40781.64,38389.26,38389.26,1120],["2019-11-29",38778.72,40447.82,38778.72,40447.82,1240],["2019-12-02",40447.82,40447.82,40058.36,40058.36,1720],["2019-12-03",40447.82,40447.82,39780.18,39780.18,4110],["2019-12-04",40058.36,40280.91,39223.81,39613.27,3950],["2019-12-05",40336.55,40726.0,40336.55,40614.73,6800],["2019-12-06",40614.73,40614.73,39668.91,40614.73,1910],["2019-12-09",40614.73,40614.73,39780.18,40614.73,3290],["2019-12-10",40559.09,40559.09,39947.09,39947.09,60],["2019-12-11",40058.36,40336.55,40058.36,40225.27,2870],["2019-12-12",40225.27,40225.27,39390.72,39390.72,710],["2019-12-13",40280.91,40336.55,40280.91,40280.91,2410],["2019-12-16",40058.36,40058.36,40058.36,40058.36,60],["2019-12-17",39668.91,39780.18,39502.0,39502.0,9540],["2019-12-18",39780.18,39780.18,39502.0,39502.0,3900],["2019-12-19",39502.0,39502.0,39502.0,39502.0,0],["2019-12-20",39502.0,40058.36,39502.0,39502.0,1350],["2019-12-23",40114.0,40114.0,39502.0,39502.0,4060],["2019-12-24",39502.0,40058.36,39446.36,39446.36,2830],["2019-12-25",39446.36,40392.18,39390.72,39502.0,90],["2019-12-26",40336.55,40336.55,39502.0,39502.0,250],["2019-12-27",39502.0,39502.0,38945.63,38945.63,640],["2019-12-30",39502.0,39502.0,38945.63,38945.63,25630],["2019-12-31",38945.63,39223.81,38945.63,38945.63,820],["2020-01-02",39112.54,39502.0,39112.54,39502.0,660],["2020-01-03",39780.18,39835.82,39780.18,39780.18,730],["2020-01-06",39780.18,40503.46,39502.0,39502.0,1520],["2020-01-07",39502.0,39502.0,38945.63,39502.0,720],["2020-01-08",39502.0,39724.54,39502.0,39502.0,540],["2020-01-09",39835.82,39835.82,39502.0,39502.0,560],["2020-01-10",39502.0,41115.46,39502.0,40058.36,9880],["2020-01-13",40114.0,41171.09,40114.0,41171.09,830],["2020-01-14",40614.73,41171.09,40169.64,40169.64,3300],["2020-01-15",40392.18,41171.09,40336.55,41171.09,1580],["2020-01-16",41171.09,41393.64,40614.73,40892.91,5510],["2020-01-17",41171.09,41171.09,40892.91,40892.91,280],["2020-01-20",41449.28,41727.46,41171.09,41226.73,2900],["2020-01-21",41226.73,42172.55,41226.73,42172.55,4350],["2020-01-22",42172.55,42172.55,41171.09,41727.46,3320],["2020-01-30",41727.46,41727.46,40670.37,40670.37,3210],["2020-01-31",40670.37,41171.09,40614.73,40614.73,9290],["2020-02-03",39613.27,39613.27,37832.9,39502.0,7410],["2020-02-04",40336.55,40892.91,40058.36,40892.91,520],["2020-02-05",40169.64,41393.64,40114.0,41393.64,2500],["2020-02-06",40614.73,41171.09,40058.36,41115.46,5590],["2020-02-07",41059.82,41115.46,40336.55,40948.55,3180],["2020-02-10",40392.18,40614.73,40392.18,40614.73,310],["2020-02-11",40614.73,41115.46,39835.82,40892.91,3240],["2020-02-12",40336.55,40892.91,40058.36,40892.91,5780],["2020-02-13",40892.91,40892.91,40114.0,40837.27,360],["2020-02-14",40336.55,41449.28,40336.55,41449.28,4910],["2020-02-17",40114.0,41393.64,40114.0,40614.73,470],["2020-02-18",40892.91,41727.46,40892.91,41171.09,6810],["2020-02-19",41171.09,41449.28,41171.09,41449.28,2410],["2020-02-20",41449.28,41449.28,41171.09,41171.09,1870],["2020-02-21",41171.09,41171.09,40169.64,41115.46,1900],["2020-02-24",40225.27,41059.82,40058.36,41059.82,3280],["2020-02-25",41059.82,41059.82,41059.82,41059.82,0],["2020-02-26",40336.55,41004.18,40336.55,41004.18,1520],["2020-02-27",40614.73,41171.09,40614.73,40892.91,2010],["2020-02-28",40058.36,40614.73,40058.36,40614.73,1240],["2020-03-02",40614.73,40614.73,40058.36,40614.73,1940],["2020-03-03",40336.55,40614.73,40336.55,40614.73,1620],["2020-03-04",40614.73,40614.73,40614.73,40614.73,0],["2020-03-05",40058.36,40336.55,40058.36,40058.36,3850],["2020-03-06",40058.36,40058.36,39780.18,40058.36,3630],["2020-03-09",37276.53,38945.63,37276.53,37276.53,15680],["2020-03-10",36163.8,38667.45,36163.8,38667.45,2310],["2020-03-11",38723.08,38889.99,36163.8,36163.8,2320],["2020-03-12",35885.62,35885.62,33938.33,34160.88,14540],["2020-03-13",34160.88,35051.07,32547.42,34216.52,22870],["2020-03-16",34216.52,36608.89,34216.52,34884.16,1770],["2020-03-17",34884.16,35607.43,34884.16,35607.43,3240],["2020-03-18",37554.71,37554.71,35607.43,35718.71,2930],["2020-03-19",34550.34,35718.71,34550.34,35718.71,50],["2020-03-20",35607.43,36163.8,35607.43,35718.71,12290],["2020-03-23",35663.07,35718.71,33715.79,34494.7,315880],["2020-03-24",33993.97,36163.8,33993.97,36163.8,13270],["2020-03-25",36163.8,36163.8,35217.98,36163.8,8500],["2020-03-26",35496.16,36998.35,35496.16,36998.35,3750],["2020-03-27",36163.8,36720.17,35774.34,35774.34,630],["2020-03-30",35607.43,35607.43,34661.61,35607.43,6930],["2020-03-31",35051.07,36163.8,34494.7,36108.16,6470],["2020-04-01",36608.89,36608.89,36553.26,36553.26,30],["2020-04-03",36720.17,37276.53,36720.17,37276.53,2600],["2020-04-06",37276.53,39835.82,37276.53,39835.82,4260],["2020-04-07",39390.72,40837.27,38389.26,40837.27,10710],["2020-04-08",40837.27,40837.27,39947.09,40058.36,4870],["2020-04-09",38617.41,41499.31,38617.41,41499.31,7270],["2020-04-10",39193.79,41211.12,39193.79,41211.12,1100],["2020-04-13",41441.67,41441.67,38617.41,41211.12,350],["2020-04-14",39654.9,39654.9,39193.79,39193.79,10250],["2020-04-15",40000.72,40000.72,39193.79,39193.79,3150],["2020-04-16",40058.36,40058.36,39481.98,40058.36,2210],["2020-04-17",40058.36,41211.12,40058.36,41211.12,4230],["2020-04-20",41499.31,41499.31,39193.79,39193.79,11800],["2020-04-21",41499.31,41499.31,39770.17,40634.74,13790],["2020-04-22",42652.07,42652.07,39193.79,41499.31,187660],["2020-04-23",42997.9,42997.9,40404.19,41499.31,8770],["2020-04-24",40922.93,41499.31,40922.93,41499.31,1830],["2020-04-27",41499.31,41499.31,40058.36,40634.74,23810],["2020-04-28",40922.93,41211.12,40634.74,41211.12,11430],["2020-04-29",40922.93,41499.31,40922.93,41499.31,15940],["2020-05-04",41384.03,42652.07,41211.12,42652.07,15440],["2020-05-05",42652.07,44957.59,42652.07,44957.59,26750],["2020-05-06",46571.45,48070.03,45533.97,48070.03,34650],["2020-05-07",50145.0,50145.0,48127.67,48473.5,10270],["2020-05-08",48704.05,49568.62,48473.5,49510.98,17690],["2020-05-11",49568.62,49568.62,47551.29,47551.29,10940],["2020-05-12",47551.29,47608.93,47263.1,47263.1,4010],["2020-05-13",47263.1,48704.05,47263.1,48704.05,3950],["2020-05-14",48646.41,48646.41,47839.48,47839.48,10030],["2020-05-15",47839.48,50145.0,47839.48,48704.05,15640],["2020-05-18",48704.05,49510.98,48415.86,49510.98,4710],["2020-05-19",48127.67,48992.24,48127.67,48992.24,4120],["2020-05-20",48185.31,48934.6,48127.67,48704.05,5650],["2020-05-21",48704.05,48704.05,47839.48,48473.5,5640],["2020-05-22",48012.4,48415.86,47263.1,48415.86,7140],["2020-05-25",47263.1,48012.4,46513.81,48012.4,16700],["2020-05-26",47839.48,48012.4,47205.47,47781.85,13180],["2020-05-27",47839.48,48415.86,44496.48,44496.48,8020],["2020-05-28",47263.1,47263.1,45533.97,46917.28,7830],["2020-05-29",47147.83,47147.83,45533.97,46110.35,12820],["2020-06-01",47205.47,47205.47,45706.88,45879.79,2090],["2020-06-02",45937.43,46110.35,45418.69,45822.16,10890],["2020-06-03",45879.79,45879.79,45476.33,45764.52,9870],["2020-06-04",45533.97,46398.53,45533.97,45764.52,32100],["2020-06-05",45764.52,45764.52,44496.48,45533.97,33510],["2020-06-08",45533.97,46110.35,45188.14,46110.35,20860],["2020-06-09",46110.35,46110.35,45188.14,45533.97,6950],["2020-06-10",45130.5,45245.78,44957.59,45245.78,4270],["2020-06-11",45245.78,45245.78,44554.12,44611.76,4100],["2020-06-12",44381.21,44554.12,44035.38,44554.12,7380],["2020-06-15",44381.21,44381.21,41499.31,42652.07,16210],["2020-06-16",42652.07,43804.83,42248.6,43170.81,4180],["2020-06-17",42421.52,43113.17,42421.52,43113.17,4180],["2020-06-18",43228.45,43228.45,42940.26,42940.26,920],["2020-06-19",43228.45,43516.64,43228.45,43401.36,7570],["2020-06-22",43516.64,43747.19,43228.45,43459.0,8370],["2020-06-23",43631.91,43804.83,43228.45,43516.64,5660],["2020-06-24",43516.64,43804.83,42940.26,43516.64,2140],["2020-06-25",43401.36,43401.36,42767.35,43401.36,3020],["2020-06-26",43459.0,43459.0,43228.45,43228.45,5530],["2020-06-29",42248.6,43343.72,41787.5,43113.17,1630],["2020-06-30",43228.45,43228.45,42190.97,43113.17,510],["2020-07-01",43113.17,43228.45,42652.07,43228.45,510],["2020-07-02",43170.81,43170.81,41902.78,43170.81,18570],["2020-07-03",42652.07,43228.45,42075.69,43228.45,19020],["2020-07-06",43228.45,43228.45,43228.45,43228.45,20],["2020-07-07",42190.97,43228.45,42190.97,43228.45,2050],["2020-07-08",43113.17,43113.17,43055.53,43055.53,700],["2020-07-09",43228.45,43401.36,43055.53,43228.45,2300],["2020-07-10",43286.09,43286.09,43113.17,43286.09,6180],["2020-07-13",43689.55,43747.19,43228.45,43286.09,5040],["2020-07-14",43343.72,44957.59,43343.72,44957.59,10990],["2020-07-15",45533.97,46686.72,45533.97,46225.62,13430],["2020-07-16",46398.53,46398.53,46052.71,46398.53,17340],["2020-07-17",46398.53,46571.45,46398.53,46571.45,5420],["2020-07-20",47897.12,49453.35,47897.12,48358.22,21500],["2020-07-21",49049.88,49856.81,48761.69,49338.07,20590],["2020-07-22",49799.17,49856.81,49165.16,49165.16,23300],["2020-07-23",49165.16,49222.79,48934.6,48934.6,10760],["2020-07-24",48934.6,48934.6,45533.97,46802.0,17320],["2020-07-27",46686.72,46686.72,44438.85,45822.16,60000],["2020-07-28",47263.1,48992.24,45245.78,47839.48,24120],["2020-07-29",46167.98,47147.83,45418.69,47147.83,25550],["2020-07-30",46167.98,47551.29,45706.88,45706.88,730],["2020-07-31",45706.88,46686.72,45533.97,46629.09,27160],["2020-08-03",46859.64,48992.24,46686.72,48876.97,40180],["2020-08-04",48934.6,49683.9,48934.6,49165.16,11360],["2020-08-05",48704.05,49280.43,48704.05,49280.43,6420],["2020-08-06",49568.62,51585.95,49107.52,51585.95,29650],["2020-08-07",51874.14,51874.14,50779.02,50779.02,6070],["2020-08-10",51240.12,53084.53,50836.66,52969.26,37720],["2020-08-11",52969.26,54756.03,52969.26,54640.76,20830],["2020-08-12",54467.85,54467.85,53026.9,54467.85,7350],["2020-08-13",53891.47,54698.4,53603.28,53891.47,6870],["2020-08-14",54179.66,54467.85,53315.09,54064.38,7180],["2020-08-17",54064.38,54064.38,52450.52,53257.45,7370],["2020-08-18",53026.9,54871.31,51874.14,54756.03,14580],["2020-08-19",54756.03,57637.93,54698.4,57061.55,21480],["2020-08-20",57061.55,57522.66,56485.17,57522.66,8100],["2020-08-21",57522.66,59943.45,57522.66,59136.52,19300],["2020-08-24",59136.52,60923.29,59136.52,59367.07,13140],["2020-08-25",59367.07,59597.62,58560.14,59309.43,8720],["2020-08-26",58848.33,58848.33,57695.57,58329.59,10600],["2020-08-27",58214.31,58790.69,57637.93,58502.5,5750],["2020-08-28",58214.31,59367.07,58214.31,59309.43,6550],["2020-08-31",59309.43,60519.83,58790.69,58790.69,3700],["2020-09-01",59078.88,59078.88,58502.5,58502.5,10310],["2020-09-03",58675.41,59078.88,58444.86,58790.69,12280],["2020-09-04",58560.14,58790.69,58502.5,58617.78,5480],["2020-09-07",58675.41,59655.26,58214.31,58905.97,12070],["2020-09-08",59733.13,59733.13,59083.22,59614.96,500],["2020-09-09",59614.96,60560.3,56129.05,59733.13,9900],["2020-09-10",59733.13,60205.8,59319.55,59733.13,2880],["2020-09-11",59733.13,59969.46,59142.3,59792.21,3480],["2020-09-14",59969.46,62037.38,59969.46,62037.38,12600],["2020-09-15",62037.38,62037.38,61564.71,61919.21,3160],["2020-09-16",61919.21,62096.46,60855.71,61978.29,13330],["2020-09-17",62332.79,62332.79,61269.29,61978.29,930],["2020-09-18",61446.54,61978.29,61328.38,61328.38,7370],["2020-09-21",61328.38,62037.38,60973.88,60973.88,7600],["2020-09-22",60973.88,61741.96,60973.88,61741.96,2910],["2020-09-23",61741.96,61741.96,60855.71,60973.88,4070],["2020-09-24",61741.96,61741.96,59142.3,61446.54,3480],["2020-09-25",61446.54,61446.54,59083.22,60914.8,3340],["2020-09-28",60855.71,61741.96,59260.47,60973.88,3310],["2020-09-29",59555.88,61446.54,59555.88,60264.88,7540],["2020-09-30",61328.38,61328.38,60264.88,61328.38,1510],["2020-10-01",59792.21,61328.38,59792.21,61151.13,6350],["2020-10-02",60855.71,61741.96,60264.88,61092.04,4310],["2020-10-05",61446.54,62450.96,61151.13,61210.21,11880],["2020-10-06",61269.29,62510.04,61269.29,61564.71,16490],["2020-10-07",62037.38,65818.7,61564.71,65818.7,39330],["2020-10-08",65582.37,66055.03,64105.29,66055.03,3660],["2020-10-09",66173.2,66173.2,64991.54,65346.04,720],["2020-10-12",66409.53,66468.62,63455.37,63514.46,5840],["2020-10-13",64991.54,65582.37,63868.96,65582.37,7900],["2020-10-14",67413.95,67413.95,65582.37,65877.79,9520],["2020-10-15",65936.87,66764.03,65877.79,66704.95,9340],["2020-10-16",67354.87,67532.12,66764.03,67532.12,12410],["2020-10-19",67650.28,67945.7,63809.87,67945.7,7480],["2020-10-20",67945.7,67945.7,66764.03,67354.87,8630],["2020-10-21",69718.19,72022.44,69422.78,72022.44,50440],["2020-10-22",73854.02,76808.18,73854.02,74444.85,14150],["2020-10-23",75921.93,75921.93,75035.68,75272.02,10840],["2020-10-26",75035.68,75272.02,73263.19,74444.85,14210],["2020-10-27",73085.94,74444.85,73085.94,73854.02,15090],["2020-10-28",75626.52,75626.52,73145.02,73145.02,14550],["2020-10-29",72672.36,73794.94,72672.36,73794.94,2720],["2020-10-30",73854.02,74444.85,72672.36,74385.77,9600],["2020-11-02",73854.02,75035.68,72731.44,73854.02,6100],["2020-11-03",74976.6,74976.6,72731.44,73558.6,4770],["2020-11-04",73263.19,75567.43,72731.44,75567.43,11200],["2020-11-05",74444.85,75035.68,74149.44,75035.68,4210],["2020-11-06",75626.52,77989.84,75626.52,77694.43,29850],["2020-11-09",77694.43,77694.43,76926.35,77694.43,11020],["2020-11-10",76808.18,77694.43,74740.27,77635.35,7990],["2020-11-11",77635.35,77753.51,75744.68,75921.93,10110],["2020-11-12",76749.1,76749.1,75390.18,76217.35,6720],["2020-11-13",75626.52,76217.35,75035.68,76217.35,5640],["2020-11-16",76217.35,76217.35,75331.1,75390.18,4410],["2020-11-17",75035.68,75626.52,74444.85,75390.18,10310],["2020-11-18",75035.68,77989.84,75035.68,76217.35,12920],["2020-11-19",76217.35,76217.35,75035.68,75508.35,3470],["2020-11-20",75449.27,75449.27,74681.18,74681.18,14770],["2020-11-23",74681.18,75094.77,74444.85,75094.77,3660],["2020-11-24",75094.77,76217.35,75035.68,76217.35,3590],["2020-11-25",75626.52,75626.52,75331.1,75331.1,9770],["2020-11-26",75567.43,75567.43,75331.1,75508.35,2330],["2020-11-27",75567.43,75567.43,74503.93,75508.35,6420],["2020-11-30",75508.35,75508.35,74799.35,75449.27,4350],["2020-12-01",74563.02,74976.6,74444.85,74917.52,8750],["2020-12-02",74917.52,74917.52,74385.77,74444.85,13780],["2020-12-03",74149.44,75626.52,74149.44,75626.52,22320],["2020-12-04",75626.52,75626.52,75035.68,75567.43,2650],["2020-12-07",75567.43,80825.84,75567.43,78048.93,23680],["2020-12-08",78048.93,78876.09,77989.84,78876.09,7220],["2020-12-09",78108.01,79171.51,78108.01,79112.43,8420],["2020-12-10",79112.43,79112.43,77399.01,77517.18,15970],["2020-12-11",77517.18,79585.09,77399.01,79171.51,25530],["2020-12-14",78639.76,78876.09,78285.26,78580.68,10460],["2020-12-15",77103.6,78580.68,77103.6,78580.68,5720],["2020-12-16",78521.59,78521.59,77103.6,77280.85,12080],["2020-12-17",77694.43,77694.43,76217.35,76217.35,10600],["2020-12-18",75626.52,76749.1,75035.68,76749.1,14020],["2020-12-21",76512.76,76749.1,75331.1,76217.35,5750],["2020-12-22",76217.35,76512.76,75744.68,76512.76,2710],["2020-12-23",76217.35,76453.68,74444.85,75390.18,14230],["2020-12-24",76217.35,76276.43,74740.27,75094.77,5590],["2020-12-25",75094.77,79407.84,75094.77,77753.51,25230],["2020-12-28",78521.59,78639.76,77635.35,77989.84,8220],["2020-12-29",77989.84,82598.34,75094.77,80412.26,32920],["2020-12-30",80412.26,82007.5,80412.26,81239.42,8830],["2020-12-31",80944.01,81534.84,80057.76,81475.75,5550],["2021-01-04",81475.75,82421.09,81475.75,82421.09,22600],["2021-01-05",82421.09,86852.33,82421.09,86556.91,26400],["2021-01-06",86556.91,86852.33,85198.0,85198.0,18200],["2021-01-07",87324.99,91106.32,87324.99,90988.15,51100],["2021-01-08",93233.31,93233.31,88683.91,88683.91,8400],["2021-01-11",90988.15,92760.65,89806.49,92169.82,14900],["2021-01-12",92169.82,92169.82,90160.99,90456.4,17200],["2021-01-13",93351.48,93351.48,89806.49,89806.49,17700],["2021-01-14",89806.49,89806.49,87797.66,88211.24,19700],["2021-01-15",89215.66,89215.66,88033.99,88211.24,31400],["2021-01-18",88624.82,94296.81,88624.82,90574.57,26200],["2021-01-19",90574.57,90574.57,84252.67,86261.49,40000],["2021-01-20",86261.49,89215.66,82716.5,88920.24,19000],["2021-01-21",88920.24,94533.14,88624.82,93056.06,59000],["2021-01-22",93351.48,93942.31,92169.82,93942.31,18300],["2021-01-25",97487.31,100500.55,97487.31,100500.55,96100],["2021-01-26",106940.62,107413.29,100500.55,105699.87,42700],["2021-01-27",102568.46,105168.12,98314.47,101623.13,25100],["2021-01-28",94828.56,97487.31,94533.14,94533.14,38800],["2021-01-29",89215.66,97487.31,89215.66,93351.48,40600],["2021-02-01",93351.48,94414.98,88033.99,88033.99,19400],["2021-02-02",86320.58,92760.65,85907.0,92760.65,23400],["2021-02-03",93351.48,96305.64,93351.48,95714.81,24000],["2021-02-04",95714.81,95714.81,92169.82,94533.14,13300],["2021-02-05",92228.9,95123.98,92228.9,92937.9,21400],["2021-02-08",93056.06,93056.06,89806.49,90397.32,17100],["2021-02-09",89865.57,93351.48,89865.57,92169.82,18600],["2021-02-17",93469.65,98609.89,93469.65,98609.89,25500],["2021-02-18",99259.8,105463.54,99259.8,103395.63,57800],["2021-02-19",104577.29,106349.79,103100.21,103100.21,22500],["2021-02-22",103100.21,106349.79,102804.8,103100.21,20500],["2021-02-23",103395.63,105168.12,102213.96,105168.12,17200],["2021-02-24",103218.38,105109.04,101623.13,103395.63,38300],["2021-02-25",104577.29,110603.78,104577.29,110603.78,61000],["2021-02-26",112258.11,118343.68,112258.11,118343.68,149400],["2021-03-01",121120.59,126615.33,121120.59,126615.33,54400],["2021-03-02",134118.9,134118.9,125847.25,127147.08,67600],["2021-03-03",126615.33,127028.91,123483.92,125020.08,41800],["2021-03-04",126910.75,132346.4,123070.34,127619.75,31100],["2021-03-05",127619.75,127619.75,124192.92,126142.67,23500],["2021-03-08",126438.08,134946.06,126438.08,134946.06,57000],["2021-03-09",138254.72,142981.38,134946.06,138491.06,37800],["2021-03-10",139554.56,139554.56,135359.65,138550.14,21700],["2021-03-11",139436.39,139436.39,135891.4,137191.23,16100],["2021-03-12",134946.06,137604.81,134946.06,135005.15,29700],["2021-03-15",135005.15,135005.15,130573.91,132641.82,33000],["2021-03-16",132937.24,132937.24,130810.24,132937.24,23700],["2021-03-17",131873.74,139436.39,131814.65,138254.72,18200],["2021-03-18",138845.56,138845.56,135950.48,138491.06,10600],["2021-03-19",138254.72,140027.22,136009.56,138254.72,15500],["2021-03-22",137132.14,137663.89,134709.73,136482.23,27400],["2021-03-23",134118.9,136423.14,134118.9,134591.57,24400],["2021-03-24",132464.57,136482.23,128801.41,133468.98,22400],["2021-03-25",133528.07,134118.9,129983.07,131223.82,7000],["2021-03-26",130042.16,131755.57,125847.25,130869.32,29700],["2021-03-29",130869.32,134650.65,130869.32,132937.24,18400],["2021-03-30",133528.07,135891.4,131755.57,134532.48,14400],["2021-03-31",133705.32,135241.48,131164.74,131164.74,14600],["2021-04-01",131460.15,134709.73,129983.07,131164.74,17500],["2021-04-02",132937.24,132937.24,130278.49,130573.91,26300],["2021-04-05",130573.91,132937.24,129746.74,129805.82,27700],["2021-04-06",131755.57,132346.4,128860.49,128860.49,18600],["2021-04-07",129687.66,129983.07,127678.83,128505.99,18600],["2021-04-08",128801.41,131164.74,128446.91,128446.91,11700],["2021-04-09",128446.91,132937.24,128446.91,131460.15,17600],["2021-04-12",131460.15,138845.56,131460.15,135891.4,19500],["2021-04-13",135891.4,135951.13,131411.46,134338.35,11600],["2021-04-14",134338.35,137384.71,133860.49,137384.71,12400],["2021-04-15",137384.71,137384.71,133203.43,135831.66,9800],["2021-04-16",135831.66,135831.66,132008.78,133741.03,11400],["2021-04-19",134935.68,143059.29,133741.03,143059.29,52600],["2021-04-20",143357.96,149331.2,139774.01,142163.31,12700],["2021-04-22",144791.54,149331.2,142163.31,142163.31,36800],["2021-04-23",139176.68,142163.31,138340.43,140371.33,24300],["2021-04-26",140371.33,140371.33,134338.35,134995.41,48300],["2021-04-27",134517.55,134517.55,131829.59,133800.76,19300],["2021-04-28",133800.76,135831.66,133442.36,134398.08,19900],["2021-04-29",136727.65,136847.12,134398.08,136667.92,20800],["2021-05-04",132665.84,136847.12,132665.84,136787.38,12600],["2021-05-05",136787.38,136906.85,134398.08,134637.01,23700],["2021-05-06",134995.41,134995.41,133800.76,134398.08,17100],["2021-05-07",133502.1,133920.22,131769.85,133920.22,22000],["2021-05-10",132606.11,133203.43,129619.49,131411.46,38700],["2021-05-11",131411.46,133800.76,130216.81,133800.76,21600],["2021-05-12",132606.11,134995.41,132008.78,134935.68,21800],["2021-05-13",134398.08,134398.08,132426.91,133741.03,8600],["2021-05-14",133741.03,142760.63,132606.11,138579.36,25800],["2021-05-17",143955.28,147837.89,142163.31,144492.87,41100],["2021-05-18",145448.59,148076.82,142402.24,143357.96,22400],["2021-05-19",143357.96,143357.96,140072.67,142760.63,17000],["2021-05-20",142461.97,142760.63,136787.38,139116.95,9300],["2021-05-21",137743.1,140371.33,137743.1,138579.36,6600],["2021-05-24",138579.36,138579.36,128902.7,135592.73,25800],["2021-05-25",134995.41,136249.79,134457.82,134995.41,10000],["2021-05-26",134995.41,136787.38,133860.49,134995.41,18100],["2021-05-27",134995.41,134995.41,132606.11,133143.7,13700],["2021-05-28",132606.11,135533.0,130814.13,135533.0,28900],["2021-05-31",133502.1,136906.85,133502.1,135592.73,13200],["2021-06-01",134159.15,134398.08,133621.56,133621.56,17000],["2021-06-02",133621.56,134398.08,133621.56,134398.08,14800],["2021-06-03",133800.76,136190.06,133203.43,135592.73,25300],["2021-06-04",136190.06,137384.71,134398.08,136787.38,16600],["2021-06-07",135592.73,135592.73,127230.19,127230.19,97100],["2021-06-08",118330.05,125438.21,118330.05,118568.98,117000],["2021-06-09",118568.98,121854.26,114686.36,120958.28,35100],["2021-06-10",119524.7,121256.94,118748.17,118748.17,22800],["2021-06-11",118748.17,121555.6,118748.17,121256.94,49000],["2021-06-14",121256.94,121316.67,118568.98,119464.96,45400],["2021-06-15",119464.96,119524.7,118270.31,118867.64,25900],["2021-06-16",118807.91,118807.91,115761.55,116060.21,50200],["2021-06-17",116418.61,116418.61,114985.03,116060.21,22200],["2021-06-18",116119.94,116119.94,114686.36,115283.69,24100],["2021-06-21",115283.69,119166.3,114746.1,116358.87,26200],["2021-06-22",116418.61,120779.08,116418.61,120659.61,56700],["2021-06-23",120659.61,122451.59,118270.31,118867.64,27900],["2021-06-24",120599.88,120659.61,116597.8,118210.58,14900],["2021-06-25",117672.99,118449.51,115582.35,117015.93,20400],["2021-06-28",125139.55,125199.28,121854.26,122033.46,57800],["2021-06-29",122033.46,123048.91,121854.26,122690.52,38800],["2021-06-30",122451.59,122690.52,118270.31,121018.01,39000],["2021-07-01",119226.03,119405.23,117553.52,118270.31,24900],["2021-07-02",118270.31,120659.61,118270.31,120659.61,27700],["2021-07-05",120360.95,120540.15,118867.64,118867.64,37300],["2021-07-06",119226.03,119464.96,115642.08,115642.08,35100],["2021-07-07",115582.35,115582.35,113133.32,114089.04,65900],["2021-07-08",114089.04,115283.69,111699.74,113790.38,42300],["2021-07-09",112894.39,112894.39,108175.52,109907.77,38900],["2021-07-12",107518.47,107518.47,102262.01,102739.87,69500],["2021-07-13",101903.61,104531.84,100947.89,102739.87,25200],["2021-07-14",102680.14,104233.18,100350.57,101545.22,25900],["2021-07-15",100410.3,102142.54,100350.57,102142.54,41600],["2021-07-16",102142.54,102859.33,100947.89,100947.89,14000],["2021-07-19",99932.44,100649.23,97961.27,98439.13,29600],["2021-07-20",97244.48,99812.98,97244.48,99812.98,14000],["2021-07-21",99812.98,104830.51,99812.98,103038.53,20100],["2021-07-22",103934.52,103934.52,101724.42,102978.8,26000],["2021-07-23",103277.46,103277.46,100649.23,100649.23,31600],["2021-07-26",100649.23,100649.23,99155.92,100350.57,17400],["2021-07-27",100350.57,103277.46,100350.57,102321.74,27600],["2021-07-28",102321.74,104531.84,101843.88,103516.39,25300],["2021-07-29",103576.12,103934.52,102441.21,103277.46,15700],["2021-07-30",103934.52,103934.52,102142.54,103337.19,16700],["2021-08-02",103158.0,103158.0,101545.22,101843.88,45500],["2021-08-03",101903.61,102739.87,99155.92,100649.23,53800],["2021-08-04",100708.96,101485.49,100589.5,100589.5,36500],["2021-08-05",100350.57,102142.54,100350.57,101306.29,29100],["2021-08-06",101366.02,101963.35,100947.89,101246.56,29800],["2021-08-09",101246.56,101545.22,100649.23,100947.89,34700],["2021-08-10",100947.89,105129.17,100649.23,105129.17,70700],["2021-08-11",106861.41,111640.01,106801.68,108474.19,59000],["2021-08-12",107578.2,109190.98,105188.9,106682.21,30200],["2021-08-13",105308.37,106682.21,103994.25,106144.62,33900],["2021-08-16",105726.49,106204.35,104233.18,104531.84,41700],["2021-08-17",104591.58,105188.9,104412.38,104531.84,31100],["2021-08-18",104531.84,106144.62,103635.86,105607.03,26400],["2021-08-19",105607.03,106622.48,105607.03,106622.48,31200],["2021-08-20",107458.73,107458.73,102739.87,105487.56,49100],["2021-08-23",105009.7,105009.7,102560.67,102560.67,39500],["2021-08-24",102560.67,102739.87,100947.89,102739.87,20400],["2021-08-25",101007.63,102560.67,100649.23,101007.63,35700],["2021-08-26",100947.89,102441.21,100947.89,102142.54,17400],["2021-08-27",102142.54,102799.6,101186.82,102262.01,15400],["2021-08-30",102142.54,105069.44,102142.54,104472.11,28100],["2021-08-31",104472.11,104830.51,103934.52,103934.52,13500],["2021-09-01",103934.52,104531.84,103038.53,103337.19,34600],["2021-09-06",103337.19,107458.73,103217.73,107399.0,37500],["2021-09-07",107399.0,107399.0,106025.15,106025.15,9800],["2021-09-08",105726.49,106084.89,105129.17,105726.49,12800],["2021-09-09",104651.31,108713.12,104651.31,108115.79,45000],["2021-09-10",108115.79,112894.39,107518.47,111998.4,36500],["2021-09-13",113431.98,116956.2,112774.93,116717.27,63700],["2021-09-14",115821.28,118270.31,113551.45,116478.34,33100],["2021-09-15",115522.62,116179.68,114985.03,116179.68,14800],["2021-09-16",117852.19,117852.19,115283.69,117075.66,17800],["2021-09-17",116777.0,119464.96,114746.1,119464.96,49600],["2021-09-20",120062.29,124840.89,120062.29,122929.45,50900],["2021-09-21",120659.61,121794.53,116478.34,121794.53,51900],["2021-09-22",121794.53,122451.59,118867.64,121256.94,8900],["2021-09-23",122451.59,122451.59,118867.64,119464.96,16000],["2021-09-24",118867.64,119464.96,117672.99,118270.31,23000],["2021-09-27",119464.96,122451.59,116597.8,117732.72,28200],["2021-09-28",114865.56,117613.26,114865.56,117374.33,19300],["2021-09-29",116597.8,120659.61,116478.34,120062.29,17900],["2021-09-30",121794.53,121794.53,119763.63,121197.21,21900],["2021-10-01",122033.46,127230.19,119464.96,126035.54,88800],["2021-10-04",124363.03,126632.86,124243.56,126632.86,14600],["2021-10-05",126214.73,126453.66,124781.15,126035.54,7600],["2021-10-06",125378.48,127827.51,121376.4,125975.8,17300],["2021-10-07",126035.54,126035.54,124840.89,124900.62,13400],["2021-10-08",125139.55,126632.86,125139.55,125139.55,24500],["2021-10-11",125139.55,127230.19,124243.56,126513.4,37600],["2021-10-12",126453.66,126513.4,125139.55,125199.28,24700],["2021-10-13",125916.07,125975.8,123646.24,123646.24,13900],["2021-10-14",125438.21,125438.21,122690.52,123586.5,24700],["2021-10-15",123646.24,125438.21,122571.05,125438.21,9700],["2021-10-18",122630.78,125438.21,121794.53,123586.5,22200],["2021-10-19",123526.77,123526.77,120062.29,121197.21,18800],["2021-10-20",121018.01,121197.21,118270.31,118270.31,16300],["2021-10-21",117374.33,118867.64,115283.69,117971.65,25100],["2021-10-22",117852.19,117911.92,116777.0,117434.06,7100],["2021-10-25",116597.8,117135.4,115881.01,117015.93,15600],["2021-10-26",116478.34,116956.2,115881.01,116956.2,3700],["2021-10-27",115881.01,119345.5,115283.69,119345.5,36000],["2021-10-28",119464.96,120659.61,118031.38,119405.23,9000],["2021-10-29",119464.96,119464.96,116000.48,117075.66,25000],["2021-11-01",117075.66,117075.66,111699.74,114089.04,61800],["2021-11-02",112954.12,114029.31,111341.35,112237.33,48100],["2021-11-03",111699.74,113491.72,111580.28,112177.6,14000],["2021-11-04",111580.28,112297.07,111580.28,111699.74,6700],["2021-11-05",111162.15,114985.03,111162.15,114985.03,28100],["2021-11-08",114985.03,114985.03,112297.07,113431.98,16600],["2021-11-09",112894.39,113491.72,112237.33,113431.98,25800],["2021-11-10",112894.39,113431.98,111759.47,113193.05,9500],["2021-11-11",113193.05,113193.05,111102.42,112894.39,17600],["2021-11-12",112595.73,112595.73,110505.09,112536.0,4300],["2021-11-15",112297.07,112356.8,111281.61,111401.08,15800],["2021-11-16",111401.08,112894.39,111401.08,112297.07,8900],["2021-11-17",112297.07,112297.07,110505.09,112117.87,16400],["2021-11-18",111699.74,111699.74,111102.42,111401.08,8000],["2021-11-19",111699.74,111699.74,109967.5,111162.15,6100],["2021-11-22",109907.77,109907.77,108713.12,109190.98,8500],["2021-11-23",106921.14,108952.05,102799.6,107518.47,17700],["2021-11-24",107578.2,110206.43,107458.73,110086.96,20300],["2021-11-25",111162.15,111401.08,109429.91,111102.42,11700],["2021-11-26",109370.17,111102.42,109370.17,111102.42,11400],["2021-11-29",110982.95,110982.95,108175.52,109011.78,4500],["2021-11-30",108235.26,109609.1,108235.26,109250.71,7600],["2021-12-01",109310.44,109549.37,108892.31,109489.64,1400],["2021-12-02",108115.79,109489.64,107996.33,109190.98,3100],["2021-12-03",105726.49,109131.24,105726.49,108593.65,2700],["2021-12-06",107518.47,107518.47,104531.84,104591.58,12100],["2021-12-07",104830.51,106861.41,104830.51,106443.28,4900],["2021-12-08",108056.06,108414.45,105786.23,107518.47,8600],["2021-12-09",107518.47,107518.47,105129.17,106861.41,2900],["2021-12-10",106921.14,106921.14,105308.37,106622.48,2800],["2021-12-13",108115.79,108115.79,105726.49,105726.49,17600],["2021-12-14",105427.83,106861.41,105427.83,105487.56,16000],["2021-12-15",105487.56,106323.82,105427.83,105726.49,11200],["2021-12-16",105726.49,105726.49,105129.17,105666.76,9400],["2021-12-17",106622.48,110206.43,106622.48,107339.27,16500],["2021-12-20",109907.77,109907.77,106622.48,108115.79,33700],["2021-12-21",108414.45,108713.12,107637.93,108354.72,18400],["2021-12-22",108354.72,108533.92,105726.49,106921.14,18000],["2021-12-23",106622.48,106622.48,102919.07,103038.53,21400],["2021-12-24",104531.84,105666.76,103098.26,105666.76,24600],["2021-12-27",105666.76,109728.57,105666.76,108713.12,36700],["2021-12-28",115581.24,115581.24,111571.28,111649.9,51800],["2021-12-29",111178.14,111178.14,108111.7,108504.84,11900],["2021-12-30",103158.22,107639.94,103158.22,106460.54,7800],["2021-12-31",106146.04,106146.04,103865.86,106146.04,6300],["2022-01-04",105438.4,106146.04,104652.13,105988.78,20000],["2022-01-05",105831.53,106617.8,104730.76,106460.54,14600],["2022-01-06",105831.53,106539.17,104573.5,104652.13,17200],["2022-01-07",105202.52,106146.04,104573.5,104966.64,18300],["2022-01-10",104809.38,105359.77,103315.48,104966.64,30100],["2022-01-11",102529.21,104573.5,102529.21,103787.24,10700],["2022-01-12",103787.24,103787.24,100563.54,101035.3,30300],["2022-01-13",102214.7,102371.95,100642.17,101585.69,13900],["2022-01-14",101585.69,101585.69,100878.05,101428.43,8900],["2022-01-17",101428.43,101507.06,99069.63,99777.27,41700],["2022-01-18",99777.27,99777.27,96710.83,98519.25,50900],["2022-01-19",99069.63,99069.63,96710.83,97968.86,21500],["2022-01-20",97968.86,98833.75,97497.1,98361.99,13800],["2022-01-21",100013.15,103787.24,99855.9,102843.71,75400],["2022-01-24",103787.24,104573.5,99226.89,100642.17,58100],["2022-01-25",100642.17,101428.43,99148.26,100642.17,34400],["2022-01-26",100720.79,101507.06,99934.53,101507.06,40900],["2022-01-27",101507.06,101507.06,99069.63,101349.81,6600],["2022-01-28",100249.03,101113.93,100013.15,100878.05,13800],["2022-02-07",100878.05,104573.5,100642.17,102214.7,23800],["2022-02-08",102293.33,104180.37,102293.33,103236.85,27600],["2022-02-09",103472.73,106932.3,103394.1,106539.17,30800],["2022-02-10",106539.17,106932.3,105359.77,106067.41,12900],["2022-02-11",106067.41,108111.7,105359.77,107718.57,21600],["2022-02-14",106932.3,107325.44,105359.77,106539.17,15500],["2022-02-15",106539.17,109526.98,106539.17,109133.85,34600],["2022-02-16",108662.09,109291.1,108504.84,108504.84,6200],["2022-02-17",109291.1,109291.1,107718.57,108268.96,8300],["2022-02-18",107718.57,108504.84,107168.18,108504.84,15400],["2022-02-21",108504.84,109291.1,108504.84,109133.85,19700],["2022-02-22",108897.97,109133.85,108504.84,108504.84,21300],["2022-02-23",108583.46,111492.65,108583.46,110863.64,30200],["2022-02-24",110863.64,111649.9,106932.3,110077.37,17700],["2022-02-25",109448.36,111649.9,109448.36,110627.76,13000],["2022-02-28",110863.64,110863.64,108190.33,108268.96,12300],["2022-03-01",108268.96,109291.1,107718.57,109291.1,14500],["2022-03-02",109212.48,109212.48,106932.3,107168.18,20200],["2022-03-03",107168.18,108347.58,105752.9,105752.9,35000],["2022-03-04",106224.66,106932.3,103472.73,103472.73,27800],["2022-03-07",103787.24,105752.9,103787.24,105359.77,19600],["2022-03-08",105359.77,105359.77,103787.24,105359.77,37300],["2022-03-09",105359.77,105359.77,104180.37,104259.0,10200],["2022-03-10",104259.0,104652.13,103551.36,104023.12,13900],["2022-03-11",103787.24,104573.5,103708.61,103865.86,20500],["2022-03-14",103472.73,103787.24,102214.7,102293.33,26200],["2022-03-15",102293.33,102686.46,102214.7,102686.46,6800],["2022-03-16",102686.46,104259.0,102214.7,103629.98,14800],["2022-03-17",103708.61,103787.24,102293.33,103000.97,17200],["2022-03-18",102214.7,103315.48,102214.7,103000.97,3000],["2022-03-21",102607.83,104180.37,102371.95,103000.97,17600],["2022-03-22",103000.97,103865.86,102686.46,103394.1,18000],["2022-03-23",103315.48,104259.0,103315.48,103865.86,15900],["2022-03-24",104180.37,104573.5,103551.36,103787.24,10500],["2022-03-25",103158.22,108111.7,102765.09,107718.57,56300],["2022-03-28",105359.77,108740.72,104966.64,106460.54,29700],["2022-03-29",106460.54,108504.84,105988.78,108504.84,20200],["2022-03-30",109055.22,109291.1,107718.57,108111.7,23900],["2022-03-31",107718.57,109133.85,107718.57,107797.2,9800],["2022-04-01",106932.3,108190.33,106460.54,108111.7,15200],["2022-04-04",108111.7,115581.24,108111.7,114008.71,55500],["2022-04-05",114008.71,115581.24,112436.17,114008.71,13900],["2022-04-06",113222.44,114794.97,112357.54,114008.71,14200],["2022-04-07",114637.72,114716.35,111728.53,113065.19,18900],["2022-04-08",113065.19,113065.19,110234.62,110234.62,16100],["2022-04-12",110549.13,110706.38,109133.85,110470.5,18700],["2022-04-13",109212.48,111492.65,108504.84,110470.5,14300],["2022-04-14",110156.0,111256.77,109605.61,111178.14,9000],["2022-04-15",109684.24,117940.04,109684.24,117940.04,66300],["2022-04-18",118254.55,121871.37,118097.29,121556.87,39300],["2022-04-19",118726.31,123050.78,118726.31,120298.84,27700],["2022-04-20",118726.31,120298.84,118333.17,118647.68,23700],["2022-04-21",117546.91,118018.67,114008.71,114087.33,79100],["2022-04-22",114323.21,116367.51,111335.4,114637.72,36100],["2022-04-25",114480.47,115974.37,107168.18,110077.37,51000],["2022-04-26",109920.12,109920.12,104494.88,109291.1,18700],["2022-04-27",107718.57,109291.1,107718.57,108504.84,14400],["2022-04-28",107718.57,109920.12,107718.57,109762.86,19200],["2022-04-29",108819.34,109920.12,108504.84,109684.24,17200],["2022-05-04",109684.24,110627.76,109526.98,110077.37,9700],["2022-05-05",108504.84,111414.02,108504.84,109291.1,12000],["2022-05-06",109212.48,109291.1,108426.21,108583.46,20100],["2022-05-09",108426.21,108504.84,103000.97,103000.97,23800],["2022-05-10",102214.7,103708.61,100642.17,102843.71,30500],["2022-05-11",102843.71,106067.41,101900.19,106067.41,15200],["2022-05-12",104573.5,104573.5,101428.43,104494.88,17800],["2022-05-13",103629.98,103629.98,99148.26,101113.93,23800],["2022-05-16",100799.42,101428.43,99698.65,99855.9,30800],["2022-05-17",99855.9,104494.88,99069.63,100406.29,21200],["2022-05-18",100642.17,103236.85,100327.66,102686.46,4800],["2022-05-19",100642.17,102214.7,100642.17,101428.43,6100],["2022-05-20",100642.17,102214.7,100327.66,101428.43,20200],["2022-05-23",101821.57,101821.57,99855.9,101349.81,19300],["2022-05-24",101349.81,101664.31,101035.3,101271.18,1600],["2022-05-25",101821.57,102922.34,100642.17,102765.09,14500],["2022-05-26",102922.34,102922.34,102214.7,102214.7,15500],["2022-05-27",102607.83,103394.1,101742.94,102922.34,29100],["2022-05-30",102293.33,105281.14,102293.33,105045.26,5600],["2022-05-31",105365.77,105365.77,104163.88,104244.0,17100],["2022-06-01",105686.27,105686.27,103042.11,103042.11,7200],["2022-06-02",103042.11,103763.25,101920.35,102801.73,72500],["2022-06-03",102641.48,102801.73,101519.72,101760.09,67160],["2022-06-06",101599.84,102481.23,100157.57,100157.57,64700],["2022-06-07",100157.57,101679.97,98955.68,99356.31,46300],["2022-06-08",99276.19,100958.83,99035.81,99356.31,31100],["2022-06-09",98955.68,99596.69,98715.3,99276.19,65000],["2022-06-10",99356.31,99356.31,98394.8,98474.93,33600],["2022-06-13",96952.53,96952.53,91584.08,92866.1,119500],["2022-06-14",92465.47,92465.47,89100.18,89580.93,45900],["2022-06-15",94548.75,94548.75,83331.1,88138.66,86200],["2022-06-16",88138.66,89661.06,86536.14,87337.4,13200],["2022-06-17",86055.39,86055.39,81728.58,81728.58,37400],["2022-06-20",82529.84,82529.84,76360.13,77642.15,50300],["2022-06-21",76921.02,82850.34,76921.02,80126.06,16700],["2022-06-22",82449.71,83651.6,81247.82,81247.82,7400],["2022-06-23",81247.82,83651.6,81247.82,82930.47,15600],["2022-06-24",83010.6,84132.36,82049.08,84132.36,9100],["2022-06-27",83651.6,83651.6,78283.16,78283.16,122000],["2022-06-28",78283.16,80045.93,78283.16,78924.17,21500],["2022-06-29",78924.17,79885.68,78523.54,79885.68,12200],["2022-06-30",79885.68,79885.68,76921.02,78443.41,27200],["2022-07-01",78523.54,78523.54,75478.75,76119.76,18600],["2022-07-04",78523.54,78523.54,73235.22,73235.22,63100],["2022-07-05",73235.22,73315.34,68187.28,68427.65,119200],["2022-07-06",67626.39,71312.19,67626.39,70030.17,39300],["2022-07-07",70190.43,71712.82,69709.67,71712.82,39500],["2022-07-08",71712.82,73715.97,71712.82,73235.22,20600],["2022-07-11",73235.22,74276.86,69950.05,71312.19,13300],["2022-07-12",71392.32,72914.71,71312.19,72914.71,12200],["2022-07-13",71472.44,73074.97,71392.32,72193.58,11300],["2022-07-14",72914.71,72914.71,71712.82,72594.21,13700],["2022-07-15",72834.59,73315.34,71712.82,72914.71,29600],["2022-07-18",73155.09,77401.77,73155.09,76119.76,58200],["2022-07-19",75719.13,77481.9,75478.75,76921.02,33200],["2022-07-20",76760.76,77241.52,75318.49,75318.49,34500],["2022-07-21",76520.39,76921.02,74677.49,74677.49,27500],["2022-07-22",74917.86,75639.0,74677.49,74997.99,18700],["2022-07-25",74997.99,75318.49,74437.11,74597.36,28300],["2022-07-26",74917.86,75318.49,73715.97,73715.97,15000],["2022-07-27",73715.97,74036.48,72914.71,73715.97,9700],["2022-07-28",76921.02,76921.02,73956.35,75158.24,13100],["2022-07-29",75158.24,75158.24,74276.86,74517.23,18500],["2022-08-01",74517.23,75719.13,74517.23,74757.61,12000],["2022-08-02",75078.12,75799.25,74917.86,75398.62,21500],["2022-08-03",75318.49,75639.0,74917.86,75639.0,64700],["2022-08-04",76119.76,76921.02,76119.76,76520.39,30700],["2022-08-05",76520.39,78122.91,76520.39,77882.53,35800],["2022-08-08",77001.14,77802.4,77001.14,77722.28,35900],["2022-08-09",78122.91,79805.55,78122.91,79324.8,65100],["2022-08-10",79404.92,79404.92,77722.28,78523.54,19700],["2022-08-11",78523.54,78523.54,77401.77,77562.02,29500],["2022-08-12",77241.52,78203.03,77161.39,77562.02,8300],["2022-08-15",77481.9,79244.67,77481.9,78844.04,34600],["2022-08-16",79324.8,79805.55,79324.8,79565.18,35100],["2022-08-17",79645.3,79965.81,78523.54,78924.17,21100],["2022-08-18",78443.41,79164.55,78283.16,79164.55,10600],["2022-08-19",79725.43,81007.44,79725.43,80847.19,60400],["2022-08-22",80927.32,81327.95,79805.55,80126.06,41800],["2022-08-23",79324.8,80847.19,79324.8,80847.19,24900],["2022-08-24",81007.44,81087.57,80045.93,80847.19,22800],["2022-08-25",80847.19,81327.95,80126.06,80526.69,35000],["2022-08-26",81512.73,82005.75,80526.69,81101.88,31800],["2022-08-29",80937.54,81348.39,78883.29,79540.65,33800],["2022-08-30",79704.99,80608.86,79540.65,80033.67,33700],["2022-08-31",80280.18,80280.18,79047.63,80033.67,36600],["2022-09-05",80033.67,80198.01,79047.63,79787.16,27000],["2022-09-06",79704.99,79787.16,78308.1,78883.29,36600],["2022-09-07",78965.46,78965.46,77815.08,77815.08,37000],["2022-09-08",77897.25,78718.95,76746.86,76829.03,19300],["2022-09-09",77650.74,77650.74,75925.16,76582.52,28600],["2022-09-12",77322.05,77486.4,76746.86,77075.54,23600],["2022-09-13",77486.4,77486.4,76829.03,76993.37,13600],["2022-09-14",76664.69,76664.69,76007.33,76418.18,45300],["2022-09-15",76418.18,76418.18,76007.33,76007.33,9600],["2022-09-16",76007.33,76007.33,74774.78,74774.78,22900],["2022-09-19",74117.42,74528.27,72720.53,73953.08,43100],["2022-09-20",73870.91,74363.93,73542.23,74281.76,15800],["2022-09-21",73953.08,74528.27,73295.72,73624.4,14800],["2022-09-22",72967.04,73953.08,72556.19,73049.21,16300],["2022-09-23",72884.87,73131.38,72309.68,72720.53,19200],["2022-09-26",71898.83,71898.83,69022.88,70994.96,63100],["2022-09-27",68940.71,71734.49,68529.86,69022.88,48000],["2022-09-28",69022.88,69844.58,68858.54,68940.71,21000],["2022-09-29",69844.58,70255.43,68283.35,68940.71,17900],["2022-09-30",68858.54,69022.88,67379.47,69022.88,30800],["2022-10-03",69022.88,69022.88,66886.45,67379.47,31700],["2022-10-04",67461.64,68201.17,66968.62,68201.17,24600],["2022-10-05",68612.03,69022.88,67379.47,69022.88,3300],["2022-10-06",69598.07,71077.13,68201.17,68201.17,31100],["2022-10-07",68201.17,68201.17,63435.31,63435.31,57100],["2022-10-10",63435.31,65736.07,63435.31,64914.37,32800],["2022-10-11",65818.24,65818.24,63188.8,64421.35,12500],["2022-10-12",64503.52,65818.24,64503.52,65818.24,6200],["2022-10-13",66475.6,66557.77,65160.88,65325.22,25400],["2022-10-14",65982.58,66146.92,64585.69,65818.24,51000],["2022-10-17",65407.39,66722.11,65160.88,65982.58,4300],["2022-10-18",66229.09,67954.66,66146.92,67132.96,13100],["2022-10-19",67132.96,67790.32,67132.96,67625.98,6100],["2022-10-20",68036.83,68036.83,66393.43,67050.79,13600],["2022-10-21",66968.62,67132.96,62367.1,62367.1,78900],["2022-10-24",62613.61,63106.63,59984.17,62367.1,56600],["2022-10-25",60805.87,63270.97,59984.17,62613.61,62000],["2022-10-26",62613.61,63846.16,62449.27,62531.44,24000],["2022-10-27",61627.57,66311.26,61627.57,66311.26,51900],["2022-10-28",66311.26,66311.26,65489.56,65736.07,14800],["2022-10-31",65736.07,66146.92,63188.8,63270.97,70000],["2022-11-01",64503.52,65818.24,64503.52,65736.07,13500],["2022-11-02",65736.07,66639.94,65653.9,66146.92,54400],["2022-11-03",64914.37,66146.92,64914.37,64914.37,30600],["2022-11-04",63435.31,65736.07,63435.31,65736.07,32500],["2022-11-07",65736.07,65736.07,62860.12,63270.97,21800],["2022-11-08",63270.97,66146.92,62449.27,65736.07,110400],["2022-11-09",65736.07,66557.77,63517.48,63763.99,13500],["2022-11-10",65736.07,65736.07,60805.87,60805.87,34000],["2022-11-11",61791.91,62367.1,60148.51,61216.72,31600],["2022-11-14",60888.04,61052.38,57929.91,58587.27,31900],["2022-11-15",58587.27,58587.27,54560.94,54560.94,108000],["2022-11-16",54150.09,58258.59,50781.12,57847.74,142500],["2022-11-17",59491.15,59491.15,58422.93,58751.61,14700],["2022-11-18",57108.21,58751.61,55464.81,57026.04,64100],["2022-11-21",58340.76,59573.32,57519.06,59573.32,61100],["2022-11-22",58340.76,63681.82,58340.76,60805.87,27100],["2022-11-23",60805.87,61216.72,59162.47,59984.17,41000],["2022-11-24",59902.0,60148.51,58915.95,59408.98,22000],["2022-11-25",60148.51,62449.27,58751.61,61874.08,56800],["2022-11-28",62860.12,66146.92,62860.12,66146.92,54900],["2022-11-29",66146.92,69022.88,66146.92,68036.83,24900],["2022-11-30",69515.9,69515.9,67379.47,68529.86,28400],["2022-12-01",69022.88,69844.58,67790.32,67790.32,38600],["2022-12-02",67708.15,67708.15,66886.45,67461.64,7100],["2022-12-05",67790.32,68447.69,66229.09,67708.15,17200],["2022-12-06",65818.24,67872.49,65489.56,67625.98,28800],["2022-12-07",67543.81,69022.88,67461.64,67461.64,56000],["2022-12-08",69022.88,69022.88,66968.62,66968.62,10900],["2022-12-09",66557.77,67790.32,66146.92,67790.32,19600],["2022-12-12",67790.32,69022.88,67379.47,67790.32,7400],["2022-12-13",67708.15,67872.49,67379.47,67872.49,26400],["2022-12-14",67872.49,68612.03,67872.49,67954.66,15300],["2022-12-15",68694.2,68694.2,67543.81,68036.83,75500],["2022-12-16",67954.66,68036.83,67379.47,67954.66,11800],["2022-12-19",67954.66,68036.83,67132.96,67461.64,70400],["2022-12-20",67461.64,67461.64,65818.24,66146.92,23600],["2022-12-21",66064.75,66557.77,65736.07,65818.24,9700],["2022-12-22",66475.6,66475.6,65736.07,65982.58,2200],["2022-12-23",65982.58,65982.58,65653.9,65653.9,900],["2022-12-26",65653.9,65653.9,64092.67,64092.67,8200],["2022-12-27",62777.95,64174.84,62038.42,64092.67,6100],["2022-12-28",64092.67,64503.52,64010.5,64092.67,1800],["2022-12-29",64092.67,64667.86,64092.67,64667.86,3000],["2022-12-30",64503.52,64503.52,63024.46,63353.14,1800],["2023-01-03",64914.37,65325.22,64832.2,65325.22,1300],["2023-01-04",65325.22,65325.22,64585.69,65325.22,12800],["2023-01-05",65325.22,65489.56,65325.22,65407.39,1800],["2023-01-06",65407.39,65571.73,64914.37,65407.39,700],["2023-01-09",65407.39,65571.73,64996.54,65571.73,18500],["2023-01-10",65571.73,65571.73,65407.39,65489.56,10000],["2023-01-11",65489.56,65489.56,65078.71,65160.88,7300],["2023-01-12",64996.54,65407.39,64996.54,65407.39,1100],["2023-01-13",64503.52,65736.07,64092.67,65571.73,7300],["2023-01-16",67379.47,67379.47,65571.73,65571.73,3300],["2023-01-17",66968.62,66968.62,65325.22,65736.07,9900],["2023-01-18",65736.07,65900.41,65160.88,65900.41,10500],["2023-01-19",70501.94,70501.94,70501.94,70501.94,18900],["2023-01-27",75432.14,75432.14,75432.14,75432.14,9000],["2023-01-30",80691.03,80691.03,79294.14,79704.99,105100],["2023-01-31",79540.65,79704.99,77650.74,79704.99,32100],["2023-02-01",79787.16,82005.75,78225.93,78225.93,28700],["2023-02-02",77979.42,78225.93,77075.54,78225.93,24900],["2023-02-03",78225.93,79294.14,77239.88,77732.91,8100],["2023-02-06",77732.91,78718.95,76911.2,78718.95,12500],["2023-02-07",78883.29,78883.29,77897.25,78636.78,8600],["2023-02-08",78636.78,78801.12,76007.33,77650.74,32500],["2023-02-09",77650.74,77979.42,76829.03,76993.37,3000],["2023-02-10",76418.18,76829.03,75596.48,75596.48,7100],["2023-02-13",74528.27,75596.48,72720.53,73131.38,29400],["2023-02-14",72638.36,72802.7,72309.68,72802.7,5400],["2023-02-15",72802.7,74610.44,72802.7,73953.08,13900],["2023-02-16",73953.08,74199.59,72967.04,73953.08,12200],["2023-02-17",73953.08,73953.08,73049.21,73953.08,800],["2023-02-20",73870.91,76829.03,73706.57,76746.86,27000],["2023-02-21",76911.2,78472.44,75925.16,76007.33,25400],["2023-02-22",74363.93,76007.33,74363.93,74774.78,20700],["2023-02-23",74774.78,74774.78,73953.08,73953.08,14200],["2023-02-24",74117.42,74117.42,73542.23,73542.23,4900],["2023-02-27",73542.23,73542.23,72309.68,72474.02,8400],["2023-02-28",72556.19,73131.38,72556.19,73131.38,4400],["2023-03-01",72720.53,73131.38,72309.68,73131.38,5100],["2023-03-02",73131.38,73706.57,72967.04,72967.04,5700],["2023-03-03",72967.04,72967.04,71816.66,71816.66,9500],["2023-03-06",71898.83,72802.7,70666.28,71405.81,4500],["2023-03-07",71570.15,72309.68,71323.64,71898.83,4200],["2023-03-08",71981.0,71981.0,71241.47,71487.98,3600],["2023-03-09",72145.34,72145.34,71487.98,71570.15,8200],["2023-03-10",71898.83,71898.83,68283.35,71241.47,27700],["2023-03-13",70666.28,70666.28,68940.71,70255.43,21900],["2023-03-14",70255.43,70419.77,68858.54,69022.88,13300],["2023-03-15",73295.72,73295.72,69351.56,70337.6,13100],["2023-03-16",68776.37,70091.09,68365.52,69515.9,9100],["2023-03-17",69680.24,69680.24,68694.2,68940.71,4800],["2023-03-20",70173.26,70173.26,68201.17,68283.35,6600],["2023-03-21",68201.17,68612.03,67625.98,68529.86,13200],["2023-03-22",68283.35,68283.35,68036.83,68119.0,6300],["2023-03-23",68283.35,68283.35,67625.98,68201.17,7500],["2023-03-24",68365.52,68365.52,67708.15,67872.49,11800],["2023-03-27",67954.66,69269.39,67954.66,69269.39,14100],["2023-03-28",73049.21,73049.21,69844.58,70666.28,34000],["2023-03-29",70748.45,70830.62,69680.24,69680.24,8500],["2023-03-30",69844.58,70912.79,69844.58,70912.79,7700],["2023-03-31",70912.79,71077.13,70173.26,71077.13,10300],["2023-04-03",72227.51,72967.04,71241.47,72967.04,26600],["2023-04-04",73049.21,73706.57,72720.53,73706.57,50600],["2023-04-05",73788.74,73870.91,73460.06,73706.57,16500],["2023-04-06",73870.91,74610.44,73460.06,74610.44,27100],["2023-04-07",75514.31,75514.31,73624.4,73706.57,28500],["2023-04-10",73706.57,74363.93,72720.53,73131.38,4100],["2023-04-11",73870.91,73953.08,72474.02,73542.23,8300],["2023-04-12",73953.08,74692.61,73624.4,74363.93,13100],["2023-04-13",72556.19,74446.1,72556.19,74446.1,9400],["2023-04-14",73624.4,74117.42,73624.4,73788.74,7200],["2023-04-17",74803.02,74803.02,73704.22,73957.79,14200],["2023-04-18",73957.79,75141.11,73535.17,74803.02,5500],["2023-04-19",73704.22,74380.4,73704.22,73957.79,13100],["2023-04-20",73535.17,76070.87,73535.17,75479.2,11300],["2023-04-21",79958.93,80719.64,78183.95,80719.64,110900],["2023-04-24",85368.42,85368.42,81987.49,83001.77,80500],["2023-04-25",82156.54,83339.86,79282.75,79705.36,41700],["2023-04-26",79282.75,83001.77,79198.22,83001.77,54700],["2023-04-27",83001.77,86213.65,82832.72,84100.57,65000],["2023-04-28",84185.09,84354.14,82072.01,82579.15,30900],["2023-05-04",81987.49,86636.27,81987.49,86213.65,96200],["2023-05-05",88157.68,92130.27,87143.4,92045.75,116300],["2023-05-08",93060.03,93989.78,90608.86,90946.95,54600],["2023-05-09",90946.95,92045.75,87904.11,89594.58,83000],["2023-05-10",89594.58,91200.52,88326.73,90439.81,40000],["2023-05-11",90608.86,91285.04,89087.44,89087.44,55400],["2023-05-12",87988.64,89594.58,87481.5,89425.53,51800],["2023-05-15",88749.34,90355.29,87566.02,87819.59,60600],["2023-05-16",86889.83,87904.11,86720.79,87143.4,50900],["2023-05-17",87058.88,89341.01,86382.7,86720.79,49700],["2023-05-18",86720.79,88073.16,86213.65,87143.4,53700],["2023-05-19",87227.93,87904.11,85875.56,86974.36,26600],["2023-05-22",88073.16,88073.16,85791.03,87396.97,36800],["2023-05-23",86720.79,88495.78,85960.08,85960.08,51300],["2023-05-24",87650.54,87650.54,85791.03,85791.03,10500],["2023-05-25",86636.27,86805.31,84945.8,85960.08,29900],["2023-05-26",87396.97,88664.82,86044.6,86044.6,29600],["2023-05-29",86213.65,88749.34,85960.08,87988.64,45100],["2023-05-30",87227.93,87819.59,86636.27,87650.54,38900],["2023-05-31",87735.07,90439.81,87735.07,89763.62,84300],["2023-06-01",90017.19,90017.19,88326.73,89087.44,74300],["2023-06-02",89087.44,89341.01,88411.25,88749.34,41500],["2023-06-05",88749.34,90186.24,87058.88,87904.11,34200],["2023-06-06",87904.11,88326.73,86636.27,88326.73,36700],["2023-06-07",87988.64,88326.73,87058.88,87988.64,22100],["2023-06-08",88664.82,91200.52,88495.78,89510.05,79600],["2023-06-09",89171.96,95426.68,89171.96,94665.97,75500],["2023-06-12",96948.09,96948.09,92975.5,94665.97,43000],["2023-06-13",93820.74,94665.97,92383.84,93820.74,28000],["2023-06-14",93820.74,93820.74,91707.66,92130.27,30000],["2023-06-15",91538.61,92130.27,91538.61,92130.27,21000],["2023-06-16",92130.27,94327.88,92130.27,92975.5,20800],["2023-06-19",93820.74,93820.74,91961.23,91961.23,17000],["2023-06-20",91285.04,92890.98,91285.04,92806.46,27300],["2023-06-21",94327.88,94327.88,91454.09,93736.21,26100],["2023-06-22",93820.74,93820.74,92130.27,92299.32,29100],["2023-06-23",91876.7,92383.84,91707.66,92383.84,15000],["2023-06-26",91876.7,94665.97,91285.04,94665.97,44600],["2023-06-27",95511.2,97624.28,95511.2,96271.91,71900],["2023-06-28",95595.72,96356.43,94665.97,95511.2,34000],["2023-06-29",95342.15,95342.15,93651.69,93651.69,15800],["2023-06-30",93398.12,94835.01,93398.12,94835.01,5100],["2023-07-03",96356.43,96356.43,94327.88,95764.77,19500],["2023-07-04",95764.77,96779.05,95511.2,96102.86,20700],["2023-07-05",96187.39,96525.48,94919.54,95595.72,15300],["2023-07-06",96948.09,96948.09,95173.11,95595.72,33200],["2023-07-07",97032.62,97117.14,95933.82,96863.57,37700],["2023-07-10",96779.05,99737.36,96779.05,97793.33,23100],["2023-07-11",98046.9,98046.9,96356.43,96779.05,33300],["2023-07-12",96610.0,96863.57,96271.91,96356.43,29100],["2023-07-13",96018.34,96525.48,95680.25,96356.43,15600],["2023-07-14",95764.77,96694.52,95511.2,96440.95,20000],["2023-07-17",96525.48,99652.84,95088.58,97877.85,112800],["2023-07-18",98469.51,98469.51,91961.23,92130.27,214900],["2023-07-19",93567.17,93567.17,86213.65,89425.53,218200],["2023-07-20",89341.01,93398.12,88326.73,89594.58,62300],["2023-07-21",89679.1,90693.38,89171.96,89594.58,59100],["2023-07-24",89594.58,89594.58,88411.25,88918.39,49300],["2023-07-25",88495.78,88918.39,88411.25,88918.39,26100],["2023-07-26",88580.3,89341.01,88242.21,88749.34,30800],["2023-07-27",88495.78,89763.62,87481.5,87566.02,36200],["2023-07-28",87143.4,88411.25,86636.27,87481.5,46100],["2023-07-31",87566.02,89510.05,87481.5,89510.05,33400],["2023-08-01",89510.05,89679.1,88833.87,88833.87,30800],["2023-08-02",88749.34,90017.19,88326.73,89171.96,18600],["2023-08-03",88749.34,88833.87,87227.93,87227.93,45100],["2023-08-04",87312.45,88073.16,86636.27,87735.07,23300],["2023-08-07",88580.3,89932.67,88073.16,89425.53,37100],["2023-08-08",89932.67,90693.38,89848.15,90355.29,39300],["2023-08-09",90777.9,90777.9,89171.96,89594.58,23200],["2023-08-10",90017.19,90017.19,87904.11,90017.19,41000],["2023-08-11",89848.15,89848.15,88073.16,89594.58,15900],["2023-08-14",88749.34,89594.58,88749.34,88749.34,29000],["2023-08-15",89848.15,90017.19,89171.96,89510.05,27800],["2023-08-16",89942.89,89942.89,89250.35,89856.32,14800],["2023-08-17",89856.32,90635.42,89163.79,90635.42,19600],["2023-08-18",89163.79,89769.75,86566.78,86913.05,51400],["2023-08-21",85874.25,86999.62,85874.25,86480.22,26900],["2023-08-22",85701.12,87432.45,85701.12,87345.88,36000],["2023-08-23",87345.88,87345.88,86480.22,86739.92,8506],["2023-08-24",86739.92,87259.32,86480.22,87086.18,8212],["2023-08-25",86566.78,87778.72,86566.78,87778.72,23404],["2023-08-28",87778.72,87778.72,86739.92,86739.92,18202],["2023-08-29",87692.15,87778.72,86566.78,86913.05,22600],["2023-08-30",86999.62,86999.62,86566.78,86999.62,27001],["2023-08-31",86999.62,87432.45,86739.92,87172.75,9600],["2023-09-05",87172.75,88644.39,86566.78,88471.25,33702],["2023-09-06",88471.25,88990.65,88298.12,88990.65,23700],["2023-09-07",89163.79,90375.72,89163.79,89769.75,22802],["2023-09-08",92366.76,92366.76,90116.02,90375.72,24805],["2023-09-11",90462.29,90462.29,88298.12,88990.65,12700],["2023-09-12",88904.09,88904.09,86999.62,87951.85,30700],["2023-09-13",88038.42,90375.72,88038.42,89250.35,27717],["2023-09-14",88990.65,89250.35,88644.39,88644.39,26500],["2023-09-15",88644.39,89163.79,87951.85,89163.79,10400],["2023-09-18",89163.79,89856.32,88384.69,88817.52,13800],["2023-09-19",88298.12,89163.79,88124.99,89163.79,21700],["2023-09-20",90116.02,90116.02,89163.79,89596.62,28208],["2023-09-21",89596.62,89856.32,88904.09,89856.32,13006],["2023-09-22",88730.95,90029.45,88124.99,89510.05,26101],["2023-09-25",89510.05,89510.05,87692.15,87692.15,20201],["2023-09-26",87692.15,88298.12,86653.35,88298.12,19603],["2023-09-27",86566.78,87432.45,86393.65,87432.45,18501],["2023-09-28",87432.45,87865.28,86739.92,87865.28,3901],["2023-09-29",88298.12,88730.95,87086.18,87086.18,6302],["2023-10-02",86739.92,89510.05,86739.92,89163.79,28902],["2023-10-03",89163.79,89163.79,88298.12,89163.79,20900],["2023-10-04",89163.79,90895.12,87519.02,90895.12,57900],["2023-10-05",92626.46,93924.96,90462.29,90895.12,75900],["2023-10-06",90029.45,92453.32,90029.45,92453.32,35300],["2023-10-09",93232.43,97560.76,92539.89,96868.23,188700],["2023-10-10",96954.8,98513.0,96089.13,96868.23,69500],["2023-10-11",97214.5,97387.63,95223.46,97387.63,38000],["2023-10-12",97560.76,97820.46,95396.59,96608.53,34200],["2023-10-13",95310.03,96089.13,94704.06,95569.73,34700],["2023-10-16",94530.93,97647.33,94357.79,96695.1,58700],["2023-10-17",98253.3,98253.3,95742.86,95742.86,33500],["2023-10-18",95223.46,96089.13,93492.13,93492.13,117700],["2023-10-19",93492.13,93838.39,92626.46,92626.46,26300],["2023-10-20",90462.29,97041.36,90462.29,96954.8,73100],["2023-10-23",96954.8,98686.13,94617.49,96868.23,31900],["2023-10-24",96868.23,96868.23,94357.79,94444.36,26900],["2023-10-25",94444.36,95050.33,94098.09,94357.79,15600],["2023-10-26",94184.66,94184.66,90029.45,90202.59,82900],["2023-10-27",90202.59,91760.79,90116.02,91760.79,28100],["2023-10-30",90895.12,91241.39,89942.89,90116.02,2600],["2023-10-31",90116.02,90895.12,88298.12,88730.95,29700],["2023-11-01",87692.15,89596.62,86653.35,89510.05,104300],["2023-11-02",90029.45,90721.99,88990.65,90721.99,18100],["2023-11-03",91154.82,91154.82,88990.65,89769.75,15000],["2023-11-06",89683.19,90029.45,86566.78,90029.45,30900],["2023-11-07",90029.45,90029.45,88644.39,89942.89,10200],["2023-11-08",89942.89,91327.96,89077.22,90895.12,22500],["2023-11-09",90981.69,91327.96,90289.15,90895.12,33500],["2023-11-10",90548.86,90981.69,90548.86,90548.86,26300],["2023-11-13",90548.86,90721.99,89683.19,90721.99,19700],["2023-11-14",90721.99,90895.12,89769.75,90462.29,17900],["2023-11-15",90462.29,91501.09,90462.29,91154.82,22000],["2023-11-16",91154.82,91760.79,88384.69,90895.12,27900],["2023-11-17",90895.12,91241.39,89423.49,90635.42,16200],["2023-11-20",89596.62,90895.12,89077.22,90029.45,23800],["2023-11-21",90895.12,91327.96,90116.02,90548.86,15500],["2023-11-22",90548.86,90895.12,90202.59,90548.86,38000],["2023-11-23",90808.56,91068.26,90548.86,90548.86,21400],["2023-11-24",90462.29,90635.42,89942.89,90029.45,21900],["2023-11-27",90895.12,92626.46,90808.56,92366.76,27900],["2023-11-28",92626.46,93751.83,92539.89,93665.26,37100],["2023-11-29",93578.69,93924.96,90548.86,93578.69,61300],["2023-11-30",93059.29,93318.99,91327.96,91760.79,9400],["2023-12-01",92453.32,94357.79,92366.76,93492.13,57500],["2023-12-04",93492.13,94098.09,92626.46,92626.46,49500],["2023-12-05",92626.46,92626.46,91760.79,92626.46,20400],["2023-12-06",92626.46,92713.02,92193.62,92539.89,22700],["2023-12-07",92539.89,92539.89,90981.69,91674.22,26400],["2023-12-08",91760.79,92193.62,90895.12,91414.52,24900],["2023-12-11",91501.09,91933.92,90981.69,91674.22,34400],["2023-12-12",92453.32,92453.32,91414.52,91501.09,7900],["2023-12-13",91587.66,91847.36,90895.12,90895.12,42300],["2023-12-14",92107.06,92107.06,90895.12,91933.92,18400],["2023-12-15",91501.09,91760.79,90981.69,91327.96,1300],["2023-12-18",91154.82,91327.96,90981.69,91154.82,20300],["2023-12-19",90981.69,91068.26,90202.59,90981.69,24300],["2023-12-20",90981.69,91760.79,90635.42,91414.52,20000],["2023-12-21",91414.52,91414.52,90895.12,91327.96,12800],["2023-12-22",91674.22,93492.13,90981.69,92280.19,57400],["2023-12-25",92280.19,94790.63,92280.19,93924.96,48600],["2023-12-26",94271.23,94271.23,93492.13,93924.96,9400],["2023-12-27",93492.13,93492.13,92713.02,93492.13,17800],["2023-12-28",92713.02,93405.56,92366.76,93405.56,4200],["2023-12-29",93924.96,93924.96,92626.46,93578.69,4100],["2024-01-02",92886.16,96002.56,92886.16,94357.79,56900],["2024-01-03",94877.19,96954.8,94357.79,96954.8,53300],["2024-01-04",96954.8,98166.73,96175.7,96954.8,37100],["2024-01-05",96954.8,97820.46,95829.43,95829.43,5900],["2024-01-08",95829.43,96695.1,95396.59,95656.3,10000],["2024-01-09",96348.83,97214.5,96089.13,96954.8,16100],["2024-01-10",97214.5,103707.01,97214.5,103707.01,127200],["2024-01-11",104745.81,105871.18,102235.37,103880.14,22800],["2024-01-12",105005.51,105005.51,101283.14,102148.8,25200],["2024-01-15",102235.37,106477.14,102235.37,104745.81,14800],["2024-01-16",104659.24,104659.24,103014.47,103533.87,8600],["2024-01-17",103533.87,103880.14,102408.5,103014.47,24600],["2024-01-18",103014.47,108121.91,103014.47,106563.71,25500],["2024-01-19",106650.28,107775.64,106650.28,106996.54,32300],["2024-01-22",103880.14,104486.11,99551.8,100850.3,266300],["2024-01-23",100850.3,100936.87,98686.13,100157.77,41000],["2024-01-24",99551.8,100330.9,98253.3,98253.3,24600],["2024-01-25",97993.6,100330.9,96954.8,99551.8,35500],["2024-01-26",99551.8,100417.47,98686.13,99551.8,40600],["2024-01-29",99724.93,100244.33,98945.83,99551.8,47400],["2024-01-30",99551.8,100677.17,99551.8,99811.5,37600],["2024-01-31",100417.47,101283.14,99984.63,100504.04,51100],["2024-02-01",100504.04,102148.8,100504.04,102148.8,24200],["2024-02-02",102148.8,105524.91,101802.54,101802.54,24200],["2024-02-05",103447.31,103447.31,101369.7,101715.97,13800],["2024-02-06",101889.1,102148.8,100850.3,102148.8,30600],["2024-02-07",101110.0,102754.77,101110.0,102754.77,20600],["2024-02-15",104486.11,104486.11,102841.34,103880.14,17700],["2024-02-16",103880.14,104659.24,103014.47,104312.97,15400],["2024-02-19",103880.14,105351.77,102235.37,104139.84,19900],["2024-02-20",104139.84,104572.67,103274.17,103274.17,19600],["2024-02-21",103880.14,104053.27,103014.47,104053.27,10300],["2024-02-22",104053.27,106909.98,104053.27,105871.18,36900],["2024-02-23",105871.18,108208.48,105524.91,106909.98,36600],["2024-02-26",106909.98,109506.98,106909.98,109247.28,26700],["2024-02-27",109247.28,112536.82,109247.28,111324.88,51500],["2024-02-28",112363.68,112363.68,108814.45,109506.98,55100],["2024-02-29",109074.15,110718.92,108208.48,109160.71,15600],["2024-03-01",108208.48,109506.98,108208.48,109506.98,17500],["2024-03-04",109506.98,110459.22,108295.05,110459.22,19300],["2024-03-05",109853.25,110459.22,109680.11,110026.38,16400],["2024-03-06",109333.85,110026.38,108554.75,108641.31,20700],["2024-03-07",107862.21,108641.31,107862.21,108641.31,11500],["2024-03-08",109160.71,109160.71,108208.48,108641.31,13500],["2024-03-11",108641.31,110805.48,108641.31,108814.45,15200],["2024-03-12",110632.35,110632.35,108208.48,109420.41,9200],["2024-03-13",110805.48,111238.32,109506.98,110805.48,22700],["2024-03-14",110805.48,111238.32,110459.22,110805.48,8300],["2024-03-15",110805.48,110805.48,107342.81,108987.58,51800],["2024-03-18",109074.15,109074.15,106563.71,107429.38,18700],["2024-03-19",107342.81,108987.58,103880.14,103880.14,15700],["2024-03-20",105611.48,107342.81,105611.48,106563.71,23500],["2024-03-21",107342.81,108208.48,106477.14,108208.48,38900],["2024-03-22",108035.35,108208.48,106044.31,108208.48,35600],["2024-03-25",108208.48,108814.45,107862.21,108641.31,21300],["2024-03-26",108641.31,110199.51,108208.48,109853.25,14500],["2024-03-27",109939.81,110199.51,109593.55,110199.51,12400],["2024-03-28",110372.65,110459.22,108208.48,109939.81,11600],["2024-03-29",109939.81,110372.65,109074.15,109074.15,7600],["2024-04-01",109074.15,110372.65,107775.64,109074.15,2700],["2024-04-02",108727.88,109506.98,108295.05,109506.98,6000],["2024-04-03",107862.21,109939.81,107862.21,108727.88,9800],["2024-04-04",108295.05,116259.19,108295.05,116259.19,98600],["2024-04-05",116259.19,116865.16,113402.49,113835.32,13400],["2024-04-08",113835.32,113835.32,112277.12,112450.25,30700],["2024-04-09",112190.55,112623.38,111671.15,112536.82,11800],["2024-04-10",112190.55,112796.52,112190.55,112796.52,6600],["2024-04-11",112450.25,112883.09,112450.25,112623.38,8400],["2024-04-12",112190.55,113056.22,110805.48,113056.22,15700],["2024-04-15",112536.82,117471.12,111671.15,113142.79,107600],["2024-04-16",113229.35,119462.16,110805.48,117730.82,71100],["2024-04-17",117730.82,118250.23,115999.49,117903.96,2100],["2024-04-19",117903.96,117903.96,112623.38,113402.49,32500],["2024-04-22",115566.66,115912.92,114268.15,115826.36,16700],["2024-04-23",115826.36,116865.16,114527.85,114874.12,11600],["2024-04-24",116903.39,117785.68,116109.33,117344.53,8500],["2024-04-25",117344.53,117344.53,114697.66,117344.53,31200],["2024-04-26",117344.53,119109.11,115579.95,115756.41,22000],["2024-05-02",115844.64,116462.24,115756.41,116374.01,12800],["2024-05-03",116285.78,116374.01,115579.95,116285.78,13100],["2024-05-06",116815.16,116903.39,116021.1,116903.39,18200],["2024-05-07",116462.24,117609.22,116462.24,117344.53,18200],["2024-05-08",117344.53,117344.53,116109.33,117256.3,8400],["2024-05-09",116374.01,117344.53,116285.78,116815.16,11200],["2024-05-10",116462.24,116462.24,115844.64,116197.56,15000],["2024-05-13",116197.56,116374.01,114874.12,114874.12,17800],["2024-05-14",115050.58,116462.24,115050.58,115579.95,10700],["2024-05-15",115756.41,116109.33,115579.95,116021.1,13000],["2024-05-16",116462.24,117079.85,115579.95,116374.01,11800],["2024-05-17",116374.01,117344.53,116109.33,116815.16,9900],["2024-05-20",116726.93,116726.93,115579.95,116374.01,22700],["2024-05-21",116285.78,116285.78,114785.89,116197.56,7400],["2024-05-22",116197.56,116197.56,114962.35,115138.81,53500],["2024-05-23",115491.72,115491.72,114432.98,114432.98,29100],["2024-05-24",114521.21,116021.1,114521.21,115227.04,19000],["2024-05-27",115227.04,115227.04,113815.37,113903.6,39900],["2024-05-28",113903.6,114256.52,113462.46,113903.6,32800],["2024-05-29",114256.52,115138.81,114080.06,114256.52,25900],["2024-05-30",114256.52,114256.52,113462.46,114168.29,6400],["2024-05-31",114256.52,114256.52,113462.46,113638.92,20400],["2024-06-03",113815.37,114080.06,113550.69,113815.37,50400],["2024-06-04",114521.21,114521.21,113550.69,113903.6,4900],["2024-06-05",114168.29,117344.53,114168.29,116021.1,31700],["2024-06-06",116726.93,116815.16,115403.49,115403.49,9200],["2024-06-07",115403.49,115579.95,114962.35,115227.04,10100],["2024-06-10",115227.04,115579.95,114962.35,115579.95,13000],["2024-06-11",115579.95,116021.1,114256.52,115315.27,43100],["2024-06-12",115315.27,115315.27,114785.89,115227.04,4900],["2024-06-13",115227.04,116109.33,114785.89,115932.87,15800],["2024-06-14",116285.78,116285.78,114521.21,115403.49,11500],["2024-06-17",114432.98,115050.58,114432.98,114697.66,6200],["2024-06-18",114697.66,114962.35,114609.43,114874.12,10400],["2024-06-19",114874.12,116462.24,114697.66,114874.12,24000],["2024-06-20",114874.12,122902.96,114874.12,122902.96,199000],["2024-06-21",127932.01,131461.17,125285.14,131461.17,99300],["2024-06-24",140636.98,140636.98,130667.11,130667.11,198600],["2024-06-25",134019.81,134549.18,125814.51,129608.36,46100],["2024-06-26",133490.43,133490.43,125902.74,130137.73,39600],["2024-06-27",130137.73,133137.52,130137.73,132343.46,32000],["2024-06-28",132343.46,132343.46,128902.53,131372.94,13200],["2024-07-01",129696.59,131461.17,129696.59,131020.02,12200],["2024-07-02",131020.02,134990.33,121932.44,128814.3,126200],["2024-07-03",131461.17,131461.17,128020.24,129608.36,5100],["2024-07-04",129520.13,130137.73,128461.38,128461.38,15900],["2024-07-05",129696.59,129696.59,128373.15,129696.59,29700],["2024-07-08",128902.53,130490.65,127843.78,129784.82,42500],["2024-07-09",129784.82,132343.46,129784.82,131549.4,16700],["2024-07-10",133666.89,133666.89,129696.59,130931.79,8800],["2024-07-11",130931.79,130931.79,129255.44,129431.9,14500],["2024-07-12",132167.0,132255.23,129696.59,131284.71,10500],["2024-07-15",132343.46,133402.21,131284.71,132343.46,44500],["2024-07-16",132343.46,133578.66,130667.11,132519.92,10100],["2024-07-17",132431.69,132519.92,129696.59,131461.17,10100],["2024-07-18",131461.17,131461.17,128814.3,129696.59,26400],["2024-07-19",129696.59,131284.71,129078.99,129078.99,2800],["2024-07-22",131020.02,134196.27,131020.02,133843.35,31700],["2024-07-23",132431.69,133666.89,131990.54,133049.29,39500],["2024-07-24",132343.46,134108.04,131020.02,133666.89,28400],["2024-07-25",133225.75,133843.35,132167.0,133666.89,14400],["2024-07-26",133666.89,133666.89,130578.88,133666.89,13900],["2024-07-29",134108.04,134108.04,131020.02,132784.6,13100],["2024-07-30",131461.17,132343.46,130578.88,131196.48,37600],["2024-07-31",131725.85,132078.77,129343.67,129343.67,34400],["2024-08-01",129873.05,130578.88,128020.24,129167.21,19200],["2024-08-02",132167.0,132167.0,124402.85,129608.36,18600],["2024-08-05",129608.36,129608.36,126608.57,128549.61,19800],["2024-08-06",125814.51,128814.3,125814.51,128726.07,48900],["2024-08-07",128726.07,129520.13,127049.72,129343.67,23900],["2024-08-08",129343.67,129343.67,127755.55,127755.55,11200],["2024-08-09",127932.01,129167.21,127049.72,128814.3,8900],["2024-08-12",129255.44,131461.17,129255.44,130667.11,11200],["2024-08-13",131461.17,132255.23,129167.21,130225.96,5600],["2024-08-14",130225.96,130225.96,129255.44,129520.13,7600],["2024-08-15",129255.44,131284.71,129255.44,131284.71,2100],["2024-08-16",131284.71,131553.92,130746.29,131015.5,16700],["2024-08-19",131015.5,132630.76,131015.5,131733.39,5100],["2024-08-20",131553.92,131643.66,131015.5,131105.24,7500],["2024-08-21",131284.71,132182.08,130118.13,131643.66,29900],["2024-08-22",130387.34,131464.18,129220.77,129759.19,18100],["2024-08-23",129220.77,129759.19,127426.03,129489.98,14300],["2024-08-26",129400.24,129400.24,126528.67,126977.35,39700],["2024-08-27",126528.67,128233.66,125631.3,128233.66,17500],["2024-08-28",129848.92,129848.92,126528.67,128143.93,25300],["2024-08-29",128054.19,128054.19,126528.67,127695.24,3500],["2024-08-30",127246.56,127695.24,126528.67,127426.03,6300],["2024-09-04",125721.04,128682.35,125721.04,128592.61,3500],["2024-09-05",127426.03,128233.66,126618.4,127426.03,8300],["2024-09-06",126977.35,127426.03,126438.93,127426.03,2300],["2024-09-09",126438.93,126438.93,126079.98,126438.93,3000],["2024-09-10",126169.72,126438.93,125810.77,125810.77,9200],["2024-09-11",125631.3,125810.77,125003.14,125003.14,17400],["2024-09-12",124644.2,125541.56,124374.99,124374.99,12700],["2024-09-13",125541.56,125541.56,123836.57,124016.04,10700],["2024-09-16",124733.93,124733.93,123477.62,123477.62,8700],["2024-09-17",123387.89,123836.57,123387.89,123387.89,5200],["2024-09-18",123836.57,124195.51,123836.57,123836.57,8200],["2024-09-19",123836.57,123836.57,122669.99,122669.99,14200],["2024-09-20",122939.2,123028.94,121952.1,122131.57,17000],["2024-09-23",121682.89,122131.57,120875.26,121234.21,15900],["2024-09-24",121323.94,121323.94,120695.79,120785.52,10700],["2024-09-25",120695.79,121144.47,120426.58,120965.0,14300],["2024-09-26",120965.0,122490.52,120965.0,121144.47,7500],["2024-09-27",121054.73,121234.21,120785.52,120785.52,6100],["2024-09-30",120336.84,120336.84,119170.26,119618.95,23400],["2024-10-01",119439.47,120247.1,119170.26,119349.74,37900],["2024-10-02",118990.79,119260.0,118272.9,118452.37,41900],["2024-10-03",118452.37,118811.32,118362.63,118452.37,19500],["2024-10-04",118093.42,118631.84,118003.69,118452.37,5800],["2024-10-07",119349.74,119349.74,118721.58,119349.74,2500],["2024-10-08",119529.21,119798.42,119170.26,119170.26,3900],["2024-10-09",119260.0,119798.42,118901.05,119798.42,3900],["2024-10-10",119798.42,125631.3,119798.42,122221.31,14900],["2024-10-11",119977.89,122131.57,119977.89,122131.57,1000],["2024-10-14",124554.46,124554.46,122041.84,122041.84,11400],["2024-10-15",122041.84,122041.84,120516.31,120516.31,2400],["2024-10-16",121144.47,121144.47,118452.37,120606.05,4200],["2024-10-17",119349.74,120606.05,119349.74,119888.16,2900],["2024-10-18",118901.05,119080.53,118452.37,119080.53,1500],["2024-10-21",119080.53,119260.0,118452.37,118452.37,15700],["2024-10-22",118452.37,118452.37,116657.64,117465.27,17600],["2024-10-23",116747.37,118093.42,116208.95,118093.42,19800],["2024-10-24",118811.32,119349.74,117555.0,117555.0,3100],["2024-10-25",117555.0,119349.74,116478.16,117555.0,11100],["2024-10-28",119349.74,119349.74,116208.95,116657.64,11500],["2024-10-29",117106.32,118452.37,116208.95,116657.64,7000],["2024-10-30",116657.64,116657.64,115850.01,115850.01,11300],["2024-10-31",115939.74,116388.43,115401.32,116388.43,4700],["2024-11-01",116388.43,116388.43,114862.9,115760.27,4400],["2024-11-04",115760.27,115760.27,113965.54,114055.27,16000],["2024-11-05",114055.27,114145.01,113427.12,113965.54,7300],["2024-11-06",113965.54,114683.43,113965.54,113965.54,3900],["2024-11-07",113965.54,113965.54,113427.12,113875.8,7300],["2024-11-08",113786.06,113965.54,113606.59,113606.59,6300],["2024-11-11",113606.59,113965.54,113606.59,113606.59,5600],["2024-11-12",113696.33,113965.54,113068.17,113157.91,11600],["2024-11-13",113875.8,113875.8,112978.43,113696.33,10500],["2024-11-14",113696.33,113786.06,112440.01,112888.7,17900],["2024-11-15",112619.49,112888.7,112350.28,112798.96,5100],["2024-11-18",113875.8,115760.27,111183.7,112170.8,12800],["2024-11-19",111363.17,111452.91,110376.07,110376.07,11000],["2024-11-20",110376.07,110376.07,106786.61,108132.66,10600],["2024-11-21",109478.71,110017.13,108850.55,110017.13,2300],["2024-11-22",110376.07,110376.07,110017.13,110017.13,2800],["2024-11-25",110017.13,110376.07,109568.44,110376.07,7900],["2024-11-26",110376.07,110376.07,109658.18,110017.13,11500],["2024-11-27",109927.39,109927.39,108132.66,108401.87,11500],["2024-11-28",108401.87,109388.97,105978.98,108401.87,45400],["2024-11-29",109030.02,109209.5,106158.45,106158.45,24900],["2024-12-02",106696.87,106696.87,104722.66,105709.77,11300],["2024-12-03",105620.03,109388.97,105620.03,109030.02,12800],["2024-12-04",108132.66,109299.23,108132.66,108671.08,8300],["2024-12-05",108581.34,113068.17,108581.34,111991.33,11800],["2024-12-06",111991.33,112170.8,110824.76,111811.86,12300],["2024-12-09",113606.59,113875.8,109568.44,112529.75,6100],["2024-12-10",112170.8,112170.8,111093.96,111722.12,3800],["2024-12-11",111273.44,111273.44,110017.13,111273.44,8700],["2024-12-12",109658.18,111183.7,109658.18,111093.96,1300],["2024-12-13",108581.34,109209.5,108581.34,108760.81,12300],["2024-12-16",108581.34,108581.34,108401.87,108491.6,7800],["2024-12-17",108401.87,108401.87,107953.18,108312.13,9600],["2024-12-18",107683.97,108132.66,107683.97,108132.66,8200],["2024-12-19",107055.82,109030.02,100594.78,107504.5,4300],["2024-12-20",107235.29,108581.34,107235.29,107773.71,20200],["2024-12-23",107594.24,107683.97,107055.82,107414.76,11500],["2024-12-24",107145.55,107145.55,100505.04,105440.56,22100],["2024-12-25",105889.24,106337.92,105440.56,105889.24,8900],["2024-12-26",106337.92,110376.07,106337.92,107863.45,11800],["2024-12-27",107863.45,109030.02,107325.03,107683.97,2400],["2024-12-30",107863.45,108042.92,107325.03,108042.92,5400],["2024-12-31",108132.66,109299.23,106786.61,109299.23,1700],["2025-01-02",109299.23,109299.23,106158.45,106696.87,9400],["2025-01-03",107683.97,107683.97,106068.71,106158.45,3300],["2025-01-06",106158.45,106337.92,104632.93,104632.93,12500],["2025-01-07",104991.87,104991.87,104094.51,104722.66,7900],["2025-01-08",104902.14,106607.13,104722.66,106068.71,6700],["2025-01-09",106158.45,106158.45,104094.51,104184.24,12000],["2025-01-10",104273.98,104273.98,103286.88,104094.51,11300],["2025-01-13",104184.24,105799.5,104094.51,105620.03,3200],["2025-01-14",104991.87,105171.35,104991.87,105081.61,300],["2025-01-15",104543.19,105261.08,104543.19,105171.35,800],["2025-01-16",106427.66,106427.66,105081.61,105171.35,4100],["2025-01-17",105171.35,105171.35,104991.87,104991.87,600],["2025-01-20",104991.87,105440.56,104632.93,105440.56,2700],["2025-01-21",104722.66,105440.56,104543.19,104632.93,2700],["2025-01-22",104632.93,105799.5,104632.93,105799.5,1900],["2025-01-23",104543.19,105799.5,104543.19,105799.5,2400],["2025-01-24",105440.56,106696.87,104812.4,106696.87,6100],["2025-02-03",106876.34,108132.66,105889.24,107594.24,17000],["2025-02-04",108940.29,110824.76,107683.97,109030.02,10900],["2025-02-05",109030.02,110376.07,108042.92,109388.97,4800],["2025-02-06",109388.97,109388.97,105440.56,107683.97,3800],["2025-02-07",107683.97,107683.97,107145.55,107235.29,3800],["2025-02-10",107235.29,107235.29,105799.5,105799.5,8400],["2025-02-11",106607.13,106607.13,105081.61,105081.61,6700],["2025-02-12",105081.61,106607.13,104632.93,105889.24,22400],["2025-02-13",107594.24,108132.66,106786.61,107594.24,7100],["2025-02-14",108581.34,108581.34,107055.82,107504.5,9800],["2025-02-17",106876.34,107414.76,105709.77,107414.76,23900],["2025-02-18",107953.18,107953.18,106158.45,107235.29,6100],["2025-02-19",106966.08,107235.29,106786.61,107235.29,6900],["2025-02-20",107683.97,108132.66,107235.29,107863.45,8300],["2025-02-21",109388.97,109927.39,108760.81,109299.23,11200],["2025-02-24",109299.23,109299.23,108312.13,109119.76,6300],["2025-02-25",109119.76,109119.76,108132.66,108132.66,8000],["2025-02-26",107683.97,108132.66,107683.97,108132.66,4300],["2025-02-27",108132.66,109030.02,107773.71,108581.34,9300],["2025-02-28",109119.76,109478.71,108401.87,108581.34,4600],["2025-03-03",108671.08,108671.08,108312.13,108401.87,13400],["2025-03-04",108312.13,108401.87,107235.29,107863.45,13800],["2025-03-05",109658.18,109658.18,107683.97,107683.97,8100],["2025-03-06",108491.6,108581.34,107504.5,107504.5,900],["2025-03-07",108491.6,108491.6,106427.66,108042.92,4100],["2025-03-10",108042.92,108042.92,107773.71,107773.71,7400],["2025-03-11",107773.71,107773.71,106876.34,107235.29,15000],["2025-03-12",106876.34,107325.03,106786.61,107235.29,3100],["2025-03-13",107235.29,107235.29,106786.61,106786.61,3700],["2025-03-14",106607.13,107683.97,106607.13,106786.61,7800],["2025-03-17",106337.92,107235.29,105620.03,105620.03,8100],["2025-03-18",105889.24,106427.66,105709.77,106427.66,5400],["2025-03-19",105978.98,106876.34,105978.98,106068.71,11100],["2025-03-20",106068.71,107055.82,106068.71,107055.82,1300],["2025-03-21",106786.61,107414.76,106786.61,107325.03,2600],["2025-03-24",107594.24,107594.24,106337.92,107325.03,1600],["2025-03-25",105889.24,107235.29,105889.24,107055.82,6800],["2025-03-26",105978.98,107055.82,105978.98,107055.82,5700],["2025-03-27",106158.45,107145.55,106158.45,107145.55,6000],["2025-03-28",107683.97,113875.8,107683.97,113068.17,74100],["2025-03-31",119170.26,119170.26,112170.8,115221.85,37400],["2025-04-01",115760.27,115760.27,112170.8,112619.49,19800],["2025-04-02",111811.86,114773.17,111722.12,113786.06,16400],["2025-04-03",109478.71,110735.02,105889.24,105889.24,67400],["2025-04-04",98979.52,104991.87,98530.83,102748.46,29400],["2025-04-08",96018.21,97812.94,95569.53,95838.74,61200],["2025-04-09",89198.22,93685.06,89198.22,92339.01,34800],["2025-04-10",98800.04,98800.04,98800.04,98800.04,2100],["2025-04-11",101851.09,102120.3,99697.41,101851.09,15900],["2025-04-14",106786.61,106786.61,103286.88,104902.14,12300],["2025-04-15",104902.14,104991.87,101851.09,104453.45,5100],["2025-04-16",104453.45,105261.08,103197.14,105261.08,8000],["2025-04-17",104902.14,104902.14,103197.14,104722.66,9700],["2025-04-18",104722.66,104722.66,103017.67,103466.35,22100],["2025-04-21",103645.82,103645.82,102299.77,102299.77,16000],["2025-04-22",102210.04,102210.04,99607.67,101402.41,17300],["2025-04-23",101851.09,102299.77,101402.41,102299.77,4600],["2025-04-24",105799.5,105799.5,102838.19,103645.82,4200],["2025-04-25",103645.82,103645.82,97812.94,102748.46,10700],["2025-04-28",105440.56,105799.5,102748.46,102838.19,16300],["2025-04-29",104489.48,104489.48,101829.08,102746.46,5700],["2025-05-05",95590.9,95590.9,95590.9,95590.9,25400],["2025-05-06",89169.25,92655.29,89169.25,90728.79,111800],["2025-05-07",92930.5,92930.5,90728.79,91646.17,30700],["2025-05-08",91737.91,91737.91,89903.15,90086.62,31200],["2025-05-09",91370.96,91370.96,89994.89,89994.89,17600],["2025-05-12",91370.96,93113.98,91279.22,91829.64,23300],["2025-05-13",91829.64,92471.81,91737.91,91829.64,24600],["2025-05-14",91829.64,92471.81,91737.91,91737.91,16100],["2025-05-15",92196.6,92196.6,91095.74,91737.91,11300],["2025-05-16",92013.12,92196.6,91279.22,91737.91,12000],["2025-05-19",90361.84,91462.69,90361.84,91370.96,3600],["2025-05-20",91829.64,91829.64,91370.96,91646.17,5600],["2025-05-21",91737.91,91737.91,91004.0,91370.96,16200],["2025-05-22",91187.48,91370.96,90637.05,90637.05,7100],["2025-05-23",90728.79,90820.53,90086.62,90178.36,6000],["2025-05-26",90728.79,91554.43,89903.15,90178.36,12500],["2025-05-27",90178.36,90820.53,90178.36,90453.58,6900],["2025-05-28",90637.05,91554.43,90637.05,90728.79,6100],["2025-05-29",90728.79,91646.17,90728.79,90728.79,19400],["2025-05-30",90820.53,90820.53,89994.89,90086.62,8300],["2025-06-02",90086.62,90637.05,89444.46,89719.67,13300],["2025-06-03",89903.15,89903.15,89903.15,89903.15,16500],["2025-06-04",90086.62,90820.53,89994.89,90728.79,4500],["2025-06-05",90820.53,91004.0,90453.58,90453.58,10700],["2025-06-06",90086.62,90453.58,89903.15,90086.62,3300],["2025-06-09",90453.58,90453.58,89903.15,89903.15,3500],["2025-06-10",89994.89,90086.62,89536.2,89627.94,11600],["2025-06-11",89627.94,89994.89,89536.2,89811.41,5400],["2025-06-12",89811.41,89903.15,89811.41,89811.41,8300],["2025-06-13",89627.94,89994.89,88985.77,88985.77,25900],["2025-06-16",88985.77,88985.77,88251.87,88527.08,41700],["2025-06-17",88527.08,88527.08,88343.6,88343.6,10100],["2025-06-18",88435.34,89811.41,88343.6,89627.94,4800],["2025-06-19",89627.94,89627.94,88802.29,88802.29,3900],["2025-06-20",88527.08,88618.82,88527.08,88527.08,500],["2025-06-23",88527.08,88527.08,87976.65,88068.39,9400],["2025-06-24",88068.39,88068.39,87334.49,87609.7,8800],["2025-06-25",87609.7,87609.7,87609.7,87609.7,1800],["2025-06-26",87242.75,87609.7,87242.75,87609.7,3900],["2025-06-27",88068.39,88527.08,87609.7,88527.08,6500],["2025-06-30",88435.34,88435.34,87609.7,87701.44,11700],["2025-07-01",87701.44,87701.44,87426.23,87701.44,3800],["2025-07-02",87609.7,88985.77,87609.7,88527.08,4000],["2025-07-03",88527.08,88894.03,88527.08,88618.82,6700],["2025-07-04",88618.82,88985.77,88343.6,88802.29,3600],["2025-07-07",88802.29,89077.51,88802.29,89077.51,4700],["2025-07-08",89077.51,89627.94,89077.51,89627.94,7500],["2025-07-09",89627.94,89627.94,89077.51,89627.94,3200],["2025-07-10",90361.84,90361.84,89719.67,89903.15,10000],["2025-07-11",90545.31,90545.31,88985.77,90086.62,15800],["2025-07-14",90178.36,90178.36,89077.51,89903.15,7000],["2025-07-15",89077.51,89811.41,89077.51,89169.25,4200],["2025-07-16",89077.51,89352.72,88251.87,88618.82,16800],["2025-07-17",88802.29,88985.77,88618.82,88618.82,3500],["2025-07-18",88985.77,90361.84,88618.82,89627.94,9100],["2025-07-21",89811.41,90361.84,89627.94,89719.67,8400],["2025-07-22",89627.94,90361.84,89627.94,90270.1,21500],["2025-07-23",90270.1,90361.84,89444.46,90270.1,18400],["2025-07-24",90820.53,90820.53,89536.2,89627.94,9800],["2025-07-25",89627.94,89719.67,89077.51,89627.94,8000],["2025-07-28",89903.15,90178.36,89627.94,90086.62,17400],["2025-07-29",90086.62,90086.62,88527.08,88527.08,21400],["2025-07-30",88527.08,89352.72,88527.08,88618.82,13500],["2025-07-31",87334.49,87884.91,85774.94,86233.63,70800],["2025-08-01",86233.63,86692.32,85683.21,85683.21,35000],["2025-08-04",85683.21,85683.21,84398.87,85499.73,32200],["2025-08-05",85774.94,85774.94,84674.09,85316.25,189100],["2025-08-06",85316.25,86417.11,85316.25,85958.42,44900],["2025-08-07",85958.42,86692.32,85958.42,86325.37,23000],["2025-08-08",86325.37,86508.85,85866.68,86233.63,29400],["2025-08-11",86233.63,87151.01,85316.25,86325.37,18500],["2025-08-12",86325.37,86417.11,86050.16,86417.11,16300],["2025-08-13",86417.11,86417.11,86050.16,86417.11,29700],["2025-08-14",86417.11,86417.11,86325.37,86417.11,22700],["2025-08-15",85407.99,86692.32,85407.99,86508.85,12000],["2025-08-18",87151.01,87793.18,86233.63,87151.01,19000],["2025-08-19",86784.06,89811.41,86784.06,89169.25,30200],["2025-08-20",89169.25,89169.25,86784.06,88251.87,16600],["2025-08-21",87242.75,88343.6,87242.75,88251.87,10800],["2025-08-22",89260.98,89260.98,87793.18,88160.13,23700],["2025-08-25",88160.13,89719.67,88068.39,88343.6,37300],["2025-08-26",88435.34,88985.77,88068.39,88802.29,5400],["2025-08-27",88802.29,89260.98,88068.39,88435.34,10000],["2025-08-28",88717.88,88717.88,88058.62,88529.52,9900],["2025-08-29",88529.52,88623.7,88058.62,88623.7,6700],["2025-09-03",88623.7,88717.88,88152.8,88623.7,13300],["2025-09-04",88529.52,88717.88,88058.62,88717.88,12300],["2025-09-05",88529.52,88906.24,88246.98,88906.24,1800],["2025-09-08",88058.62,88529.52,87776.08,87964.44,9200],["2025-09-09",87964.44,88152.8,87681.9,87681.9,12200],["2025-09-10",87776.08,87964.44,87681.9,87776.08,8800],["2025-09-11",87776.08,87964.44,87587.72,87964.44,4500],["2025-09-12",87964.44,88058.62,87870.26,88058.62,13200],["2025-09-15",88529.52,88529.52,87964.44,88341.16,5300],["2025-09-16",88529.52,88906.24,88529.52,88906.24,3300],["2025-09-17",89000.42,89471.33,88623.7,89188.79,8100],["2025-09-18",89471.33,89753.87,89377.15,89471.33,4600],["2025-09-19",89471.33,89565.51,88529.52,88529.52,5000],["2025-09-22",87587.72,89282.97,87587.72,89282.97,10000],["2025-09-23",87776.08,89188.79,87681.9,88529.52,4800],["2025-09-24",88529.52,88906.24,88529.52,88906.24,500],["2025-09-25",89282.97,89471.33,89094.6,89471.33,5900],["2025-09-26",89471.33,89659.69,89188.79,89188.79,2500],["2025-09-29",88529.52,89848.05,88529.52,89377.15,4800],["2025-09-30",89000.42,89000.42,88529.52,88623.7,7400],["2025-10-01",88717.88,88812.06,88529.52,88812.06,6300],["2025-10-02",88812.06,88812.06,88623.7,88812.06,7500],["2025-10-03",88812.06,89188.79,88812.06,89188.79,700],["2025-10-06",89188.79,89848.05,89188.79,89471.33,7300],["2025-10-07",88529.52,89282.97,88529.52,89282.97,1200],["2025-10-08",88529.52,89471.33,88529.52,89471.33,7200],["2025-10-09",88623.7,89471.33,88529.52,89377.15,6300],["2025-10-10",89282.97,89377.15,88341.16,89377.15,2100],["2025-10-13",88717.88,89094.6,88717.88,89094.6,600],["2025-10-14",88529.52,89000.42,87587.72,89000.42,1900],["2025-10-15",89471.33,89471.33,88529.52,88529.52,1100],["2025-10-16",87022.64,87493.54,86928.46,87493.54,6900],["2025-10-17",87493.54,88906.24,86645.92,88906.24,11300],["2025-10-20",88906.24,88906.24,87211.0,87211.0,7700],["2025-10-21",86645.92,87681.9,86457.56,87681.9,4200],["2025-10-22",87211.0,87587.72,87211.0,87587.72,3600],["2025-10-23",87587.72,87587.72,87587.72,87587.72,400],["2025-10-24",86645.92,89471.33,86175.01,89471.33,2200],["2025-10-27",89000.42,89000.42,87587.72,87587.72,10600],["2025-10-28",87493.54,87587.72,86834.28,87587.72,5400],["2025-10-29",87587.72,87587.72,86834.28,87399.36,3400],["2025-10-30",87399.36,87587.72,87116.82,87305.18,2900],["2025-10-31",87305.18,87964.44,86834.28,87493.54,9900],["2025-11-03",86834.28,86834.28,86175.01,86645.92,6400],["2025-11-04",86269.19,87116.82,86175.01,86645.92,4900],["2025-11-05",86645.92,87587.72,86175.01,87587.72,1500],["2025-11-06",86269.19,87116.82,86175.01,87116.82,1500],["2025-11-07",85233.21,88529.52,85233.21,87022.64,7900],["2025-11-10",86175.01,86269.19,85704.11,85704.11,11200],["2025-11-11",85704.11,87116.82,85704.11,86175.01,4600],["2025-11-12",86457.56,86645.92,86457.56,86645.92,1300],["2025-11-13",86928.46,87116.82,85704.11,86928.46,4800],["2025-11-14",87399.36,87399.36,86175.01,87116.82,800],["2025-11-17",87116.82,87116.82,86645.92,87116.82,50800],["2025-11-18",87116.82,88341.16,87116.82,88341.16,1500],["2025-11-19",88246.98,88246.98,87587.72,87587.72,600],["2025-11-20",87116.82,87587.72,87116.82,87116.82,2200],["2025-11-21",87116.82,88529.52,86645.92,88435.34,700],["2025-11-24",87116.82,87305.18,87116.82,87305.18,800],["2025-11-25",87211.0,87305.18,87116.82,87305.18,4100],["2025-11-26",87305.18,87399.36,87116.82,87305.18,3700],["2025-11-27",87587.72,87587.72,87399.36,87399.36,7000],["2025-11-28",87399.36,87587.72,87399.36,87399.36,2700],["2025-12-01",87399.36,87399.36,86645.92,87116.82,2700],["2025-12-02",86740.1,87587.72,86740.1,87587.72,2500],["2025-12-03",87587.72,87587.72,87587.72,87587.72,4100],["2025-12-04",86740.1,87776.08,86645.92,87776.08,600],["2025-12-05",87776.08,87776.08,87776.08,87776.08,200],["2025-12-08",87211.0,87587.72,86175.01,87587.72,900],["2025-12-09",86645.92,87116.82,86645.92,87116.82,700],["2025-12-10",87116.82,87116.82,86175.01,86645.92,3500],["2025-12-11",86645.92,86645.92,86175.01,86175.01,5100],["2025-12-12",86175.01,87116.82,86175.01,87116.82,2900],["2025-12-15",86645.92,87116.82,85609.93,85609.93,6200],["2025-12-16",85704.11,85704.11,85704.11,85704.11,400],["2025-12-17",85704.11,85798.29,85704.11,85798.29,500],["2025-12-18",87493.54,87493.54,85704.11,87116.82,12700],["2025-12-19",86645.92,86645.92,86645.92,86645.92,300],["2025-12-22",87211.0,87399.36,86457.56,87305.18,15600],["2025-12-23",87022.64,87116.82,86645.92,86645.92,3900],["2025-12-24",86645.92,87022.64,86645.92,86834.28,2900],["2025-12-25",86645.92,87116.82,86645.92,87116.82,600],["2025-12-26",86645.92,87587.72,86645.92,87587.72,17900],["2025-12-29",87116.82,87399.36,87116.82,87399.36,20400],["2025-12-30",87399.36,87493.54,86457.56,87399.36,1700],["2025-12-31",87399.36,87587.72,87399.36,87587.72,3700],["2026-01-05",87587.72,87587.72,87116.82,87493.54,3700],["2026-01-06",86834.28,87587.72,86834.28,87587.72,900],["2026-01-07",87587.72,87587.72,85704.11,87587.72,1900],["2026-01-08",87399.36,87399.36,87116.82,87399.36,1900],["2026-01-09",87305.18,87399.36,87305.18,87399.36,1300],["2026-01-12",87399.36,87587.72,87022.64,87587.72,7900],["2026-01-13",87587.72,87587.72,87211.0,87493.54,800],["2026-01-14",87493.54,87681.9,87211.0,87587.72,6800],["2026-01-15",87587.72,87776.08,87116.82,87681.9,13200],["2026-01-16",87870.26,89471.33,87870.26,89471.33,20600],["2026-01-19",89471.33,89471.33,88812.06,89471.33,18200],["2026-01-20",89471.33,89848.05,89000.42,89471.33,6100],["2026-01-21",89471.33,89471.33,88529.52,88529.52,8600],["2026-01-22",88058.62,88906.24,87870.26,88812.06,14100],["2026-01-23",88529.52,89471.33,88058.62,89471.33,1600],["2026-01-26",87116.82,87681.9,87116.82,87587.72,7100],["2026-01-27",87587.72,87587.72,86928.46,87493.54,3200],["2026-01-28",86928.46,87587.72,86834.28,86928.46,14200],["2026-01-29",86928.46,87305.18,86740.1,87305.18,5800],["2026-01-30",87305.18,87305.18,86928.46,87211.0,2300],["2026-02-02",86928.46,87022.64,86175.01,86269.19,6000],["2026-02-03",86269.19,87211.0,86175.01,87211.0,2600],["2026-02-04",86269.19,87211.0,86175.01,87211.0,1700],["2026-02-05",86269.19,86928.46,86269.19,86928.46,2400],["2026-02-06",86080.83,87587.72,85704.11,86645.92,5000],["2026-02-09",86080.83,86457.56,85704.11,86457.56,1900],["2026-02-10",86363.37,86363.37,85704.11,85892.47,4700],["2026-02-11",85892.47,86175.01,85892.47,86175.01,1000],["2026-02-12",86175.01,86928.46,86175.01,86834.28,600],["2026-02-13",88529.52,88529.52,86740.1,87870.26,9900],["2026-02-23",87587.72,87587.72,86645.92,87399.36,4500],["2026-02-24",87399.36,87493.54,86928.46,87493.54,900],["2026-02-25",87493.54,87493.54,86740.1,87022.64,3200],["2026-02-26",86834.28,86928.46,86834.28,86928.46,3200],["2026-02-27",86928.46,86928.46,85986.65,86645.92,6700],["2026-03-02",86175.01,86363.37,85139.03,86363.37,6100],["2026-03-03",85139.03,86175.01,84856.49,84950.67,4300],["2026-03-04",84762.31,84950.67,80053.29,81936.9,20200],["2026-03-05",85609.93,85609.93,83349.6,83820.51,3000],["2026-03-06",83820.51,84291.41,83632.14,83820.51,4100],["2026-03-09",81936.9,81936.9,78734.77,80147.47,14000],["2026-03-10",80241.65,85515.75,80053.29,83632.14,5700],["2026-03-11",83632.14,83632.14,80995.1,83067.06,2200],["2026-03-12",82784.52,82878.7,82219.44,82219.44,1900],["2026-03-13",82407.8,82878.7,82407.8,82878.7,1100],["2026-03-16",82878.7,82878.7,82407.8,82878.7,5000],["2026-03-17",82878.7,82878.7,82407.8,82407.8,3100],["2026-03-18",81560.18,81936.9,81466.0,81466.0,4600],["2026-03-19",82784.52,82784.52,82784.52,82784.52,100],["2026-03-20",83820.51,83820.51,81936.9,81936.9,3600],["2026-03-23",82690.34,82690.34,80524.19,81748.54,5300],["2026-03-24",81748.54,81748.54,81466.0,81748.54,1300],["2026-03-25",80995.1,81654.36,80995.1,81089.28,2700],["2026-03-26",83349.6,83349.6,80995.1,82690.34,2200],["2026-03-27",82596.16,82690.34,80995.1,81936.9,4600],["2026-03-30",81842.72,81842.72,81089.28,81089.28,2300],["2026-03-31",80524.19,81936.9,80524.19,81277.64,2400],["2026-04-01",80995.1,82031.08,80524.19,82031.08,7200],["2026-04-02",80712.55,82501.98,80712.55,81560.18,4600],["2026-04-03",81560.18,81654.36,81560.18,81560.18,5600],["2026-04-06",81560.18,81654.36,81183.46,81654.36,3400],["2026-04-07",81654.36,82313.62,81654.36,81654.36,1300],["2026-04-08",82031.08,82125.26,80995.1,82125.26,4500],["2026-04-09",82125.26,82596.16,82125.26,82501.98,8000],["2026-04-10",82501.98,82501.98,81371.82,82501.98,6000],["2026-04-13",82501.98,84573.95,81654.36,83914.69,2100],["2026-04-14",83914.69,83914.69,83820.51,83914.69,1100],["2026-04-15",83820.51,84197.23,83820.51,84197.23,4200],["2026-04-16",84197.23,84197.23,84197.23,84197.23,0],["2026-04-17",84291.41,84291.41,82031.08,83820.51,3700],["2026-04-20",83820.51,84291.41,83820.51,84103.05,6700],["2026-04-21",83914.69,84668.13,80995.1,84291.41,6200],["2026-04-22",84103.05,84291.41,83820.51,84291.41,7800],["2026-04-23",84008.87,84291.41,83820.51,84291.41,6700],["2026-04-24",81183.46,84291.41,81183.46,84291.41,6400],["2026-04-28",84291.41,84385.59,83914.69,84291.41,105400],["2026-04-29",84291.41,84388.29,84291.41,84388.29,200],["2026-05-04",84388.29,85066.5,82741.22,85066.5,5500],["2026-05-05",84872.73,85066.5,84872.73,84969.61,900],["2026-05-06",84872.73,84872.73,82741.22,84678.95,2900],["2026-05-07",84485.18,84582.07,83516.31,83516.31,400],["2026-05-08",80028.39,83806.97,80028.39,83710.09,1800],["2026-05-11",83322.54,83419.43,82450.56,82934.99,1400],["2026-05-12",82934.99,83031.88,82450.56,82838.11,8000],["2026-05-13",82450.56,83419.43,82450.56,83419.43,500],["2026-05-14",83419.43,83419.43,83419.43,83419.43,400],["2026-05-15",83419.43,83419.43,82256.79,82256.79,2600],["2026-05-18",82256.79,82256.79,81384.81,82256.79,1800],["2026-05-19",82256.79,82256.79,81384.81,81966.13,1700],["2026-05-20",81869.24,81869.24,81384.81,81869.24,1100],["2026-05-21",82353.67,82353.67,81869.24,82353.67,4100],["2026-05-22",82353.67,83322.54,82353.67,83322.54,5900],["2026-05-25",83322.54,83322.54,82547.45,83322.54,1100],["2026-05-26",81772.35,83419.43,81772.35,83419.43,400],["2026-05-27",83419.43,83419.43,83419.43,83419.43,0],["2026-05-28",82547.45,82547.45,81966.13,81966.13,500],["2026-05-29",85163.39,85163.39,81869.24,82063.01,2400],["2026-06-01",82063.01,83225.65,81772.35,83225.65,3500],["2026-06-02",83225.65,83225.65,83225.65,83225.65,0],["2026-06-03",81384.81,83031.88,81384.81,83031.88,1300],["2026-06-04",82644.33,83031.88,82353.67,82353.67,1000],["2026-06-05",81384.81,81869.24,81287.92,81869.24,400],["2026-06-08",81384.81,81869.24,81384.81,81869.24,2100],["2026-06-09",81772.35,81772.35,81578.58,81578.58,700],["2026-06-10",81578.58,81578.58,81384.81,81578.58,4500],["2026-06-11",81578.58,81578.58,81578.58,81578.58,500],["2026-06-12",80900.37,80900.37,80900.37,80900.37,200],["2026-06-15",80900.37,81384.81,80900.37,81384.81,2100],["2026-06-16",82159.9,82353.67,82159.9,82353.67,400],["2026-06-17",81384.81,84969.61,81384.81,83710.09,700],["2026-06-18",81384.81,81966.13,81384.81,81384.81,2100],["2026-06-19",81384.81,81384.81,81191.03,81191.03,629100],["2026-06-22",81191.03,82063.01,81191.03,82063.01,2600],["2026-06-23",81191.03,82159.9,81094.15,82159.9,800],["2026-06-24",81191.03,81384.81,80706.6,80997.26,2200],["2026-06-25",80997.26,80997.26,80997.26,80997.26,500],["2026-06-26",80415.94,80609.71,80415.94,80609.71,300],["2026-06-29",80609.71,80900.37,80415.94,80900.37,2300],["2026-06-30",81191.03,81384.81,80222.17,80997.26,1400],["2026-07-01",81384.81,81384.81,81384.81,81384.81,100],["2026-07-02",80125.28,81191.03,80028.39,81191.03,300],["2026-07-03",81191.03,81191.03,81191.03,81191.03,0],["2026-07-06",81191.03,81287.92,81191.03,81287.92,300],["2026-07-07",80415.94,81287.92,80319.05,81287.92,1100],["2026-07-08",80803.49,80803.49,80415.94,80415.94,900],["2026-07-09",80415.94,80415.94,80415.94,80415.94,0],["2026-07-10",80415.94,80415.94,80415.94,80415.94,1000],["2026-07-13",79640.85,79640.85,79059.53,79447.07,5300],["2026-07-14",79931.51,80415.94,79931.51,80415.94,1000],["2026-07-15",79447.07,79640.85,79447.07,79640.85,1700],["2026-07-16",79640.85,79640.85,79640.85,79640.85,200],["2026-07-17",79447.07,79447.07,78478.21,79447.07,2000],["2026-07-20",79447.07,79447.07,78478.21,78478.21,2300],["2026-07-21",78478.21,78478.21,78478.21,78478.21,1000],["2026-07-22",78478.21,78478.21,77509.34,77509.34,1000],["2026-07-23",78284.43,78284.43,76540.47,76637.36,4600],["2026-07-24",76637.36,77509.34,76637.36,77509.34,1800],["2026-07-27",75087.17,77412.45,75087.17,75474.72,700],["2026-07-28",75571.61,77024.91,75571.61,77024.91,300],["2026-07-29",75668.49,76540.47,75571.61,76540.47,1200],["2026-07-30",75571.61,77412.45,75087.17,77412.45,3400],["2026-07-31",77509.34,78478.21,76540.47,76540.47,12600],["2026-08-03",76540.47,78284.43,76540.47,77218.68,4500],["2026-08-04",77509.34,78187.55,77412.45,78187.55,500],["2026-08-05",78187.55,78671.98,78187.55,78671.98,2400],["2026-08-06",78671.98,78671.98,77606.23,77800.0,700],["2026-08-07",77800.0,77800.0,77509.34,77703.11,1600],["2026-08-10",77896.89,78381.32,77896.89,78284.43,600],["2026-08-11",78478.21,78865.75,78478.21,78478.21,1200],["2026-08-12",78671.98,80028.39,78478.21,80028.39,1700],["2026-08-13",79834.62,79834.62,78284.43,78962.64,1000],["2026-08-14",78962.64,78962.64,77509.34,78284.43,2300],["2026-08-17",76056.04,77993.77,76056.04,77800.0,3500],["2026-08-18",77800.0,79800.0,77400.0,79800.0,2000],["2026-08-19",79200.0,79200.0,77100.0,77200.0,3500],["2026-08-20",77400.0,77900.0,77300.0,77800.0,2000],["2026-08-21",77800.0,77800.0,77300.0,77800.0,4800],["2026-08-24",77500.0,78900.0,77200.0,77800.0,1200],["2026-08-25",77500.0,77600.0,77400.0,77600.0,1000],["2026-08-26",77300.0,77700.0,77300.0,77700.0,2200],["2026-08-27",77000.0,77500.0,77000.0,77500.0,3900],["2026-08-28",77600.0,77700.0,76500.0,77700.0,800],["2026-09-03",76700.0,77500.0,76600.0,77500.0,3100],["2026-09-04",77400.0,77400.0,76600.0,76600.0,1400],["2026-09-07",77700.0,77700.0,75800.0,76000.0,4100],["2026-09-08",76000.0,76000.0,75500.0,75500.0,3900],["2026-09-09",75200.0,76000.0,75000.0,75000.0,5600],["2026-09-10",75000.0,75000.0,75000.0,75000.0,2800],["2026-09-11",75000.0,75500.0,74900.0,75000.0,6000],["2026-09-14",74400.0,74900.0,74400.0,74400.0,1000],["2026-09-15",74800.0,75500.0,74800.0,74900.0,1200],["2026-09-16",74900.0,74900.0,73900.0,73900.0,7900],["2026-09-17",74100.0,74100.0,74100.0,74100.0,200],["2026-09-18",74300.0,74500.0,74000.0,74000.0,3500],["2026-09-21",74100.0,74100.0,73900.0,73900.0,4500],["2026-09-22",73900.0,74000.0,73900.0,74000.0,3300],["2026-09-23",74500.0,74500.0,74500.0,74500.0,200],["2026-09-24",74500.0,74500.0,74100.0,74500.0,800],["2026-09-25",74000.0,74500.0,73800.0,74200.0,3300],["2026-09-28",74000.0,74000.0,73500.0,73600.0,2400],["2026-09-29",73200.0,74000.0,73000.0,74000.0,4400],["2026-09-30",74000.0,74000.0,73500.0,73500.0,1300],["2026-10-01",73500.0,74000.0,73500.0,74000.0,1800],["2026-10-02",74000.0,74000.0,73500.0,73500.0,300],["2026-10-05",73500.0,73500.0,73000.0,73500.0,1400],["2026-10-06",73000.0,73900.0,72400.0,73900.0,1700],["2026-10-07",72100.0,73000.0,72100.0,73000.0,1900],["2026-10-08",73000.0,73100.0,73000.0,73000.0,800],["2026-10-09",73000.0,73000.0,72000.0,72200.0,9700],["2026-10-12",72500.0,73400.0,72200.0,73400.0,600]]}