{"sym":"SRC","index":false,"bars":[["2009-10-07",6595.31,6595.31,6595.31,6595.31,20],["2009-10-08",6925.08,6925.08,6925.08,6925.08,50020],["2009-10-09",7254.84,7254.84,7254.84,7254.84,10],["2009-10-12",7584.61,7584.61,7584.61,7584.61,29120],["2009-10-13",7914.38,7914.38,7914.38,7914.38,20],["2009-10-14",8310.09,8310.09,8310.09,8310.09,120],["2009-10-15",8705.81,8705.81,8705.81,8705.81,10],["2009-10-16",9101.53,9101.53,9101.53,9101.53,210],["2009-10-19",9497.25,9497.25,9497.25,9497.25,20180],["2009-10-20",9958.92,9958.92,9958.92,9958.92,10810],["2009-10-21",10420.59,10420.59,10420.59,10420.59,9810],["2009-10-22",10882.27,10882.27,10882.27,10882.27,243590],["2009-10-23",11409.89,11409.89,11409.89,11409.89,219950],["2009-10-26",11871.56,11871.56,10948.22,10948.22,488170],["2009-10-27",10420.59,10552.5,10420.59,10420.59,124500],["2009-10-28",9958.92,10882.27,9958.92,10156.78,285800],["2009-10-29",9761.06,10024.88,9695.11,9695.11,217230],["2009-10-30",10156.78,10156.78,9958.92,10156.78,264810],["2009-11-02",9761.06,9761.06,9695.11,9695.11,76050],["2009-11-03",9497.25,9761.06,9233.44,9233.44,98470],["2009-11-04",8903.67,9299.39,8771.77,8771.77,226440],["2009-11-05",8969.63,9167.48,8705.81,9167.48,144590],["2009-11-06",9563.2,9563.2,9497.25,9497.25,166150],["2009-11-09",9101.53,9497.25,9035.58,9035.58,54830],["2009-11-10",9101.53,9101.53,8639.86,8705.81,121220],["2009-11-11",8705.81,9035.58,8705.81,8903.67,66150],["2009-11-12",9101.53,9299.39,9035.58,9167.48,83510],["2009-11-13",9035.58,9233.44,8969.63,9167.48,64940],["2009-11-16",9101.53,9233.44,8903.67,8903.67,32730],["2009-11-17",8969.63,8969.63,8903.67,8903.67,41690],["2009-11-18",8837.72,9299.39,8771.77,9299.39,111430],["2009-11-19",9497.25,9563.2,9299.39,9497.25,159720],["2009-11-20",9497.25,9497.25,9101.53,9101.53,96620],["2009-11-23",8969.63,8969.63,8705.81,8705.81,132320],["2009-11-24",8639.86,8705.81,8310.09,8310.09,113240],["2009-11-25",8310.09,8310.09,7914.38,7914.38,93310],["2009-11-26",7518.66,7518.66,7518.66,7518.66,38190],["2009-11-27",7188.89,7848.42,7188.89,7386.75,115550],["2009-11-30",7254.84,7716.52,7254.84,7716.52,126430],["2009-12-01",8046.28,8046.28,8046.28,8046.28,28510],["2009-12-02",7848.42,8310.09,7716.52,7716.52,108610],["2009-12-03",7716.52,8046.28,7716.52,8046.28,92970],["2009-12-04",8178.19,8442.0,8178.19,8442.0,211630],["2009-12-07",8705.81,8771.77,8442.0,8705.81,89430],["2009-12-08",8573.91,8573.91,8310.09,8310.09,38350],["2009-12-09",7914.38,7914.38,7914.38,7914.38,68890],["2009-12-10",7914.38,7914.38,7518.66,7518.66,117060],["2009-12-11",7320.8,7386.75,7188.89,7188.89,78110],["2009-12-14",7254.84,7518.66,7254.84,7452.7,37620],["2009-12-15",7452.7,7518.66,7254.84,7452.7,18600],["2009-12-16",7122.94,7386.75,7122.94,7122.94,8750],["2009-12-17",6793.17,6793.17,6793.17,6793.17,24620],["2009-12-18",6793.17,7122.94,6793.17,7122.94,59090],["2009-12-21",7452.7,7452.7,7254.84,7452.7,31030],["2009-12-22",7650.56,7650.56,7122.94,7188.89,25450],["2009-12-23",7188.89,7386.75,7188.89,7254.84,28400],["2009-12-24",7386.75,7386.75,7122.94,7386.75,33020],["2009-12-25",7518.66,7716.52,7386.75,7716.52,71280],["2009-12-28",7518.66,7782.47,7518.66,7518.66,34590],["2009-12-29",7386.75,7782.47,7386.75,7650.56,63450],["2009-12-30",7914.38,7980.33,7914.38,7980.33,54550],["2009-12-31",8376.05,8376.05,8310.09,8376.05,197830],["2010-01-04",8771.77,8771.77,8771.77,8771.77,45480],["2010-01-05",9167.48,9167.48,9167.48,9167.48,11370],["2010-01-06",9563.2,9563.2,9563.2,9563.2,255470],["2010-01-07",9958.92,9958.92,9233.44,9233.44,243610],["2010-01-08",9233.44,9497.25,8837.72,8837.72,115110],["2010-01-11",9035.58,9101.53,8573.91,8969.63,114310],["2010-01-12",8969.63,9101.53,8573.91,8573.91,101050],["2010-01-13",8376.05,8903.67,8244.14,8837.72,96510],["2010-01-14",9167.48,9233.44,8903.67,9233.44,146430],["2010-01-15",9101.53,9365.34,9101.53,9101.53,66950],["2010-01-18",8903.67,8969.63,8705.81,8705.81,137200],["2010-01-19",8705.81,8969.63,8639.86,8837.72,63520],["2010-01-20",8771.77,8837.72,8442.0,8442.0,53310],["2010-01-21",8112.23,8442.0,8046.28,8046.28,74380],["2010-01-22",7716.52,8178.19,7716.52,7848.42,75380],["2010-01-25",7650.56,7914.38,7650.56,7914.38,26510],["2010-01-26",8046.28,8310.09,8046.28,8310.09,86870],["2010-01-27",8310.09,8376.05,7980.33,7980.33,34450],["2010-01-28",8112.23,8112.23,7848.42,7848.42,28360],["2010-01-29",7716.52,7914.38,7650.56,7914.38,36660],["2010-02-01",7980.33,8046.28,7914.38,7914.38,10220],["2010-02-02",7914.38,8112.23,7914.38,8046.28,36660],["2010-02-03",8112.23,8244.14,7980.33,8244.14,31640],["2010-02-04",8046.28,8442.0,8046.28,8310.09,42390],["2010-02-05",8178.19,8376.05,8046.28,8244.14,57770],["2010-02-08",8472.77,8472.77,8002.06,8203.79,5480],["2010-02-09",8069.31,8069.31,7800.33,7800.33,20150],["2010-02-10",7800.33,8136.55,7800.33,8136.55,5910],["2010-02-11",8136.55,8136.55,8136.55,8136.55,10820],["2010-02-12",8338.28,8338.28,8203.79,8271.04,16290],["2010-02-22",8271.04,8472.77,8271.04,8271.04,3930],["2010-02-23",8271.04,8271.04,7867.57,7867.57,16240],["2010-02-24",7867.57,8069.31,7800.33,8002.06,6030],["2010-02-25",8203.79,8203.79,7867.57,7867.57,11800],["2010-02-26",7934.82,7934.82,7665.84,7934.82,13880],["2010-03-01",7934.82,7934.82,7867.57,7934.82,10770],["2010-03-02",8069.31,8136.55,7934.82,7934.82,22560],["2010-03-03",8069.31,8069.31,7934.82,8002.06,11440],["2010-03-04",8136.55,8338.28,8069.31,8271.04,77810],["2010-03-05",8271.04,8271.04,8136.55,8203.79,28220],["2010-03-08",8271.04,8607.26,8203.79,8607.26,117240],["2010-03-09",8876.24,8943.48,8741.75,8741.75,153940],["2010-03-10",8607.26,8741.75,8540.02,8540.02,87840],["2010-03-11",8540.02,8674.5,8472.77,8472.77,32520],["2010-03-12",8540.02,8540.02,8405.53,8405.53,34880],["2010-03-15",8607.26,8674.5,8472.77,8540.02,64590],["2010-03-16",8540.02,8540.02,8271.04,8271.04,70140],["2010-03-17",8271.04,8405.53,8203.79,8203.79,26710],["2010-03-18",8472.77,8472.77,8203.79,8472.77,16640],["2010-03-19",8338.28,8338.28,8271.04,8271.04,24160],["2010-03-22",8271.04,8338.28,8203.79,8203.79,23500],["2010-03-23",8203.79,8203.79,7934.82,7934.82,68400],["2010-03-24",8136.55,8271.04,8136.55,8271.04,198800],["2010-03-25",8271.04,8271.04,7934.82,8203.79,15280],["2010-03-26",8203.79,8203.79,7934.82,8069.31,18440],["2010-03-29",8069.31,8069.31,7934.82,8069.31,21230],["2010-03-30",7934.82,8002.06,7800.33,7800.33,42210],["2010-03-31",7800.33,7934.82,7800.33,7800.33,38540],["2010-04-01",7800.33,7934.82,7800.33,7867.57,35700],["2010-04-02",8002.06,8136.55,7934.82,8069.31,76080],["2010-04-05",8069.31,8069.31,7934.82,7934.82,15340],["2010-04-06",7934.82,8069.31,7934.82,8002.06,38980],["2010-04-07",7867.57,8136.55,7867.57,8136.55,86880],["2010-04-08",8338.28,8338.28,8136.55,8203.79,65880],["2010-04-09",8136.55,8271.04,8136.55,8271.04,75320],["2010-04-12",8674.5,8674.5,8674.5,8674.5,340860],["2010-04-13",8674.5,8674.5,8338.28,8338.28,66400],["2010-04-14",8136.55,8338.28,8136.55,8271.04,45320],["2010-04-15",8271.04,8674.5,8271.04,8674.5,289880],["2010-04-16",8876.24,9077.97,8674.5,9077.97,432940],["2010-04-19",9077.97,9481.43,9010.73,9481.43,330100],["2010-04-20",9548.68,9548.68,9077.97,9077.97,157080],["2010-04-21",9010.73,9077.97,8876.24,9077.97,160310],["2010-04-22",9077.97,9481.43,9010.73,9145.21,243230],["2010-04-26",9077.97,9145.21,8808.99,8808.99,158700],["2010-04-27",8808.99,8808.99,8607.26,8741.75,85480],["2010-04-28",8607.26,8808.99,8607.26,8607.26,87630],["2010-04-29",8741.75,8741.75,8540.02,8607.26,108620],["2010-05-04",8876.24,9010.73,8674.5,9010.73,166060],["2010-05-05",9010.73,9212.46,8741.75,8808.99,125300],["2010-05-06",9010.73,9010.73,8808.99,9010.73,218700],["2010-05-07",9461.26,9461.26,9279.7,9461.26,204110],["2010-05-10",9481.43,9481.43,9017.45,9017.45,116500],["2010-05-11",9178.84,9178.84,8876.24,9017.45,55030],["2010-05-12",8674.5,8916.58,8573.64,8573.64,132240],["2010-05-13",8936.76,8936.76,8472.77,8775.37,65310],["2010-05-14",8694.68,8775.37,8573.64,8674.5,13060],["2010-05-17",8674.5,8674.5,8250.87,8250.87,63300],["2010-05-18",8069.31,8170.17,7968.44,8049.13,33590],["2010-05-19",7907.92,7907.92,7665.84,7665.84,154070],["2010-05-20",7282.55,7665.84,7282.55,7665.84,36180],["2010-05-21",7282.55,7282.55,7282.55,7282.55,94360],["2010-05-24",7322.9,7322.9,7060.64,7262.38,15560],["2010-05-25",7000.12,7242.2,7000.12,7242.2,35530],["2010-05-26",7242.2,7585.15,7181.68,7585.15,64130],["2010-05-27",7585.15,7585.15,7443.93,7585.15,21100],["2010-05-28",7665.84,7766.71,7585.15,7726.36,111170],["2010-05-31",7665.84,7746.53,7403.59,7403.59,12460],["2010-06-01",7322.9,7766.71,7262.38,7766.71,93470],["2010-06-02",7504.45,8150.0,7504.45,7564.97,47570],["2010-06-03",7847.4,7847.4,7605.32,7605.32,35980],["2010-06-04",7867.57,7867.57,7504.45,7504.45,28170],["2010-06-07",7262.38,7423.76,7141.34,7161.51,72840],["2010-06-08",7080.82,7464.11,7060.64,7464.11,24670],["2010-06-09",7564.97,7564.97,7423.76,7423.76,8100],["2010-06-10",7262.38,7524.63,7262.38,7423.76,13800],["2010-06-11",7464.11,7504.45,7403.59,7403.59,28680],["2010-06-14",7383.42,7605.32,7383.42,7464.11,82400],["2010-06-15",7605.32,7605.32,7383.42,7383.42,20010],["2010-06-16",7383.42,7524.63,7383.42,7464.11,30500],["2010-06-17",7464.11,7524.63,7423.76,7423.76,13900],["2010-06-18",7423.76,7423.76,7423.76,7423.76,66220],["2010-06-21",7564.97,7564.97,7443.93,7443.93,40840],["2010-06-22",7464.11,7504.45,7423.76,7443.93,55950],["2010-06-23",7443.93,7807.05,7443.93,7807.05,128290],["2010-06-24",8190.35,8190.35,8190.35,8190.35,55530],["2010-06-25",8593.81,8593.81,8593.81,8593.81,345370],["2010-06-28",8593.81,8593.81,8230.69,8230.69,144610],["2010-06-29",8271.04,8271.04,7988.61,7988.61,70170],["2010-06-30",7645.67,7907.92,7645.67,7907.92,68850],["2010-07-01",7726.36,8291.21,7726.36,8291.21,103110],["2010-07-02",8371.91,8674.5,8291.21,8291.21,142330],["2010-07-05",8573.64,8613.98,8291.21,8291.21,65190],["2010-07-06",8472.77,8472.77,8028.96,8028.96,31750],["2010-07-07",8049.13,8049.13,7786.88,7786.88,36930],["2010-07-08",7786.88,8069.31,7786.88,7786.88,53190],["2010-07-09",7786.88,7847.4,7686.01,7786.88,22000],["2010-07-12",7766.71,7766.71,7625.49,7766.71,46380],["2010-07-13",8049.13,8129.83,7907.92,8129.83,28760],["2010-07-14",8271.04,8271.04,7827.23,7827.23,29970],["2010-07-15",7827.23,8028.96,7766.71,7827.23,13210],["2010-07-16",7766.71,7928.09,7766.71,7928.09,23680],["2010-07-19",7867.57,7887.75,7766.71,7786.88,11810],["2010-07-20",7847.4,7867.57,7766.71,7786.88,35720],["2010-07-21",7766.71,8028.96,7726.36,7726.36,27290],["2010-07-22",7665.84,7746.53,7665.84,7706.19,24000],["2010-07-23",7726.36,7746.53,7706.19,7706.19,18740],["2010-07-26",7726.36,7726.36,7625.49,7625.49,10280],["2010-07-27",7827.23,7827.23,7464.11,7564.97,12600],["2010-07-28",7564.97,7564.97,7302.72,7302.72,33820],["2010-07-29",7302.72,7322.9,7161.51,7161.51,29470],["2010-07-30",7363.24,7363.24,7201.86,7201.86,15120],["2010-08-02",7100.99,7363.24,7100.99,7161.51,16910],["2010-08-03",7161.51,7504.45,7161.51,7464.11,67460],["2010-08-04",7141.34,7363.24,7141.34,7322.9,13370],["2010-08-05",7343.07,7343.07,7161.51,7161.51,24430],["2010-08-06",7262.38,7262.38,7100.99,7121.16,11290],["2010-08-09",7060.64,7121.16,6778.22,6778.22,30570],["2010-08-10",6576.48,6576.48,6455.44,6475.62,37560],["2010-08-11",6556.31,6556.31,6152.85,6475.62,22950],["2010-08-12",6475.62,6475.62,6152.85,6173.02,29310],["2010-08-13",5910.77,6051.98,5870.42,6051.98,43750],["2010-08-16",6152.85,6334.41,6152.85,6334.41,19400],["2010-08-17",6616.83,6637.0,6374.75,6637.0,131270],["2010-08-18",6939.6,6959.78,6858.91,6959.78,268780],["2010-08-19",7040.47,7040.47,6758.04,6858.91,39360],["2010-08-20",6556.31,6858.91,6556.31,6858.91,19450],["2010-08-23",6858.91,6858.91,6515.96,6515.96,18610],["2010-08-24",6253.71,6253.71,6193.19,6193.19,41760],["2010-08-25",5930.94,5930.94,5890.59,5890.59,41290],["2010-08-26",5729.21,5850.25,5608.17,5608.17,80600],["2010-08-27",5608.17,5648.51,5345.92,5648.51,31240],["2010-08-30",5930.94,5930.94,5466.95,5930.94,51670],["2010-08-31",6031.81,6193.19,5910.77,6132.67,25420],["2010-09-01",6152.85,6152.85,5870.42,6152.85,55020],["2010-09-06",6152.85,6455.44,6152.85,6455.44,124000],["2010-09-07",6213.37,6455.44,6132.67,6173.02,71870],["2010-09-08",5890.59,6112.5,5890.59,6112.5,50770],["2010-09-09",6112.5,6314.23,6051.98,6152.85,68370],["2010-09-10",6152.85,6152.85,5850.25,5850.25,60080],["2010-09-13",5628.34,6051.98,5567.82,5567.82,107030],["2010-09-14",5769.55,5769.55,5547.65,5648.51,59460],["2010-09-15",5487.13,5648.51,5487.13,5648.51,34920],["2010-09-16",5850.25,5850.25,5648.51,5668.69,14530],["2010-09-17",5809.9,5951.11,5688.86,5951.11,66930],["2010-09-20",6193.19,6193.19,5951.11,5951.11,22190],["2010-09-21",5951.11,5951.11,5809.9,5850.25,43640],["2010-09-22",5688.86,5850.25,5688.86,5809.9,26240],["2010-09-23",5809.9,5809.9,5587.99,5648.51,31270],["2010-09-24",5729.21,5729.21,5487.13,5709.03,20930],["2010-09-27",5910.77,5910.77,5648.51,5709.03,22940],["2010-09-28",5870.42,5870.42,5709.03,5769.55,71780],["2010-09-29",5850.25,5850.25,5628.34,5628.34,13870],["2010-09-30",5567.82,5688.86,5567.82,5688.86,17210],["2010-10-01",5648.51,5830.07,5587.99,5587.99,8080],["2010-10-04",5567.82,5567.82,5325.74,5325.74,62920],["2010-10-05",5083.66,5487.13,5083.66,5406.44,71000],["2010-10-06",5406.44,5507.3,5325.74,5426.61,28220],["2010-10-07",5446.78,5507.3,5386.26,5406.44,53270],["2010-10-08",5366.09,5446.78,5245.05,5345.92,11500],["2010-10-11",5164.36,5386.26,5164.36,5386.26,7950],["2010-10-12",5345.92,5345.92,5245.05,5265.22,16170],["2010-10-13",5103.84,5325.74,5063.49,5325.74,12330],["2010-10-14",5366.09,5366.09,5184.53,5224.88,3530],["2010-10-15",5184.53,5224.88,5144.18,5184.53,18460],["2010-10-18",5144.18,5245.05,5144.18,5144.18,14870],["2010-10-19",5144.18,5144.18,4902.1,4902.1,27160],["2010-10-20",4942.45,4942.45,4660.02,4660.02,58700],["2010-10-21",4781.06,4781.06,4438.12,4458.29,61750],["2010-10-22",4337.25,4498.64,4236.39,4296.91,54640],["2010-10-25",4458.29,4458.29,4115.35,4417.95,20460],["2010-10-26",4438.12,4619.68,4438.12,4619.68,47660],["2010-10-27",4619.68,4619.68,4478.46,4478.46,33520],["2010-10-28",4317.08,4397.77,4296.91,4317.08,29360],["2010-10-29",4317.08,4337.25,4236.39,4236.39,62670],["2010-11-01",4256.56,4337.25,4236.39,4236.39,13370],["2010-11-02",4236.39,4236.39,4075.0,4155.69,37930],["2010-11-03",4135.52,4135.52,4014.48,4034.65,67060],["2010-11-04",3974.13,4135.52,3974.13,4034.65,9920],["2010-11-05",4216.21,4216.21,4054.83,4175.87,14710],["2010-11-08",4175.87,4236.39,4075.0,4075.0,3000],["2010-11-09",3994.31,4054.83,3974.13,3974.13,31040],["2010-11-10",3913.61,4054.83,3913.61,3974.13,26450],["2010-11-11",3974.13,3974.13,3792.57,3792.57,32910],["2010-11-12",3732.05,3732.05,3611.01,3611.01,111820],["2010-11-15",3469.8,3732.05,3449.63,3449.63,55960],["2010-11-16",3429.46,3429.46,3288.24,3288.24,50020],["2010-11-17",3167.2,3348.76,3126.86,3126.86,76560],["2010-11-18",3227.72,3268.07,3227.72,3268.07,132140],["2010-11-19",3348.76,3348.76,3247.9,3288.24,38380],["2010-11-22",3288.24,3368.94,3227.72,3308.42,173820],["2010-11-23",3429.46,3469.8,3328.59,3469.8,120120],["2010-11-24",3510.15,3631.19,3469.8,3631.19,87520],["2010-11-25",3812.75,3812.75,3812.75,3812.75,18250],["2010-11-26",3994.31,3994.31,3994.31,3994.31,99230],["2010-11-29",4175.87,4175.87,4175.87,4175.87,4470],["2010-11-30",4377.6,4377.6,4377.6,4377.6,8100],["2010-12-01",4579.33,4579.33,4559.16,4579.33,162270],["2010-12-02",4801.24,4801.24,4801.24,4801.24,3370],["2010-12-03",5023.14,5023.14,5023.14,5023.14,4660],["2010-12-06",5265.22,5265.22,5265.22,5265.22,89680],["2010-12-07",5446.78,5527.47,5406.44,5406.44,543340],["2010-12-08",5245.05,5587.99,5144.18,5144.18,213410],["2010-12-09",5144.18,5386.26,4902.1,5305.57,227710],["2010-12-10",5305.57,5446.78,5144.18,5446.78,102950],["2010-12-13",5688.86,5709.03,5245.05,5648.51,194600],["2010-12-14",5386.26,5587.99,5366.09,5366.09,106160],["2010-12-15",5184.53,5406.44,5103.84,5103.84,79520],["2010-12-16",4881.93,4881.93,4861.76,4861.76,62900],["2010-12-17",4942.45,5023.14,4619.68,5023.14,122150],["2010-12-20",5164.36,5164.36,4781.06,4781.06,62680],["2010-12-21",4660.02,5002.97,4559.16,4942.45,103050],["2010-12-22",5164.36,5164.36,4942.45,4942.45,106170],["2010-12-23",4881.93,4942.45,4700.37,4700.37,60000],["2010-12-24",4700.37,4841.58,4660.02,4740.72,55280],["2010-12-27",4760.89,4962.62,4740.72,4962.62,185910],["2010-12-28",5204.7,5204.7,5204.7,5204.7,844190],["2010-12-29",5446.78,5446.78,5245.05,5446.78,350800],["2010-12-30",5285.4,5466.95,5285.4,5285.4,817720],["2010-12-31",5144.18,5345.92,5144.18,5285.4,62060],["2011-01-04",5547.65,5547.65,5446.78,5547.65,377910],["2011-01-05",5507.3,5608.17,5305.57,5305.57,180820],["2011-01-06",5345.92,5466.95,5224.88,5466.95,102360],["2011-01-07",5386.26,5729.21,5386.26,5729.21,509760],["2011-01-10",5830.07,6011.63,5648.51,6011.63,361770],["2011-01-11",6253.71,6253.71,6011.63,6132.67,192530],["2011-01-12",6213.37,6435.27,5850.25,6435.27,231740],["2011-01-13",6536.14,6737.87,6475.62,6737.87,152230],["2011-01-14",7020.3,7060.64,6858.91,7000.12,604890],["2011-01-17",7000.12,7242.2,6657.18,6657.18,421530],["2011-01-18",6657.18,6979.95,6394.93,6818.56,407190],["2011-01-19",6979.95,6979.95,6495.79,6495.79,166160],["2011-01-20",6253.71,6556.31,6173.02,6253.71,333980],["2011-01-21",6253.71,6435.27,5971.29,5971.29,181130],["2011-01-24",5850.25,6051.98,5688.86,5870.42,325330],["2011-01-25",5850.25,6152.85,5850.25,6152.85,262540],["2011-01-26",6374.75,6394.93,5991.46,5991.46,135960],["2011-01-27",6112.5,6152.85,5890.59,6132.67,55680],["2011-01-28",6213.37,6213.37,5951.11,5951.11,129390],["2011-02-08",5749.38,5991.46,5749.38,5951.11,47260],["2011-02-09",6031.81,6031.81,5668.69,5668.69,185370],["2011-02-10",5668.69,5668.69,5466.95,5507.3,95600],["2011-02-11",5406.44,5769.55,5406.44,5769.55,171060],["2011-02-14",5769.55,5769.55,5507.3,5507.3,58800],["2011-02-15",5446.78,5567.82,5426.61,5547.65,80340],["2011-02-16",5567.82,5648.51,5527.47,5527.47,29900],["2011-02-17",5507.3,5507.3,5305.57,5366.09,74770],["2011-02-18",5507.3,5507.3,5204.7,5285.4,99130],["2011-02-21",5144.18,5285.4,5023.14,5023.14,78360],["2011-02-22",4781.06,4801.24,4781.06,4781.06,181160],["2011-02-23",4781.06,4801.24,4559.16,4781.06,153500],["2011-02-24",4639.85,4740.72,4559.16,4559.16,252310],["2011-02-25",4559.16,4680.2,4337.25,4377.6,263740],["2011-02-28",4579.33,4579.33,4579.33,4579.33,3520],["2011-03-01",4801.24,4801.24,4801.24,4801.24,2150],["2011-03-02",5023.14,5023.14,4841.58,5023.14,575180],["2011-03-03",4801.24,4962.62,4781.06,4781.06,311860],["2011-03-04",4579.33,4639.85,4559.16,4559.16,160390],["2011-03-07",4781.06,4781.06,4438.12,4579.33,49630],["2011-03-08",4579.33,4740.72,4559.16,4559.16,185030],["2011-03-09",4438.12,4438.12,4337.25,4337.25,159870],["2011-03-10",4337.25,4538.98,4317.08,4538.98,116990],["2011-03-11",4760.89,4760.89,4740.72,4760.89,193280],["2011-03-14",4559.16,4639.85,4538.98,4538.98,106310],["2011-03-15",4357.43,4619.68,4357.43,4377.6,76670],["2011-03-16",4357.43,4579.33,4296.91,4579.33,86010],["2011-03-17",4579.33,4760.89,4438.12,4458.29,60880],["2011-03-18",4478.46,4639.85,4438.12,4639.85,46890],["2011-03-21",4700.37,4781.06,4639.85,4680.2,87710],["2011-03-22",4680.2,4680.2,4458.29,4478.46,82170],["2011-03-23",4478.46,4599.5,4337.25,4579.33,75530],["2011-03-24",4599.5,4639.85,4458.29,4579.33,76570],["2011-03-25",4559.16,4801.24,4498.64,4801.24,296710],["2011-03-28",4942.45,5023.14,4841.58,5023.14,227720],["2011-03-29",5103.84,5224.88,4861.76,5063.49,287350],["2011-03-30",4922.28,4922.28,4821.41,4922.28,194360],["2011-03-31",5023.14,5043.32,4821.41,4922.28,85800],["2011-04-01",4922.28,4922.28,4821.41,4841.58,77450],["2011-04-04",4962.62,4962.62,4720.54,4801.24,61470],["2011-04-05",4881.93,4881.93,4639.85,4781.06,37250],["2011-04-06",4740.72,5002.97,4740.72,5002.97,100750],["2011-04-07",5023.14,5023.14,4760.89,4760.89,99770],["2011-04-08",4680.2,4821.41,4680.2,4821.41,81950],["2011-04-13",4861.76,5043.32,4781.06,5043.32,184840],["2011-04-14",5285.4,5285.4,5245.05,5285.4,285970],["2011-04-15",5547.65,5547.65,5305.57,5305.57,326640],["2011-04-18",5184.53,5184.53,5043.32,5043.32,86520],["2011-04-19",5103.84,5103.84,4902.1,5023.14,88590],["2011-04-20",5124.01,5204.7,4982.8,5204.7,50390],["2011-04-21",5325.74,5325.74,4962.62,5184.53,72100],["2011-04-22",5043.32,5043.32,4942.45,4942.45,48970],["2011-04-25",4942.45,5184.53,4942.45,5184.53,55890],["2011-04-26",5043.32,5144.18,4942.45,4942.45,70550],["2011-04-27",4881.93,5043.32,4841.58,5023.14,42910],["2011-04-28",5023.14,5023.14,4922.28,5023.14,40020],["2011-04-29",5164.36,5164.36,4841.58,4841.58,53970],["2011-05-04",4599.5,4619.68,4599.5,4599.5,145300],["2011-05-05",4377.6,4438.12,4377.6,4377.6,60730],["2011-05-06",4175.87,4377.6,4175.87,4377.6,218280],["2011-05-09",4317.08,4417.95,4317.08,4417.95,76450],["2011-05-10",4357.43,4518.81,4317.08,4397.77,56150],["2011-05-11",4377.6,4397.77,4236.39,4377.6,84580],["2011-05-12",4337.25,4337.25,4236.39,4317.08,63400],["2011-05-13",4317.08,4317.08,4236.39,4317.08,61360],["2011-05-16",4337.25,4397.77,4276.73,4397.77,71020],["2011-05-17",4438.12,4438.12,4196.04,4337.25,74270],["2011-05-18",4357.43,4357.43,4135.52,4155.69,54030],["2011-05-19",4155.69,4236.39,3953.96,3953.96,184020],["2011-05-20",4095.17,4095.17,3772.4,3933.79,72950],["2011-05-23",4043.06,4043.06,3737.1,3737.1,130280],["2011-05-24",3562.26,3562.26,3562.26,3562.26,114250],["2011-05-25",3387.43,3693.39,3387.43,3387.43,98770],["2011-05-26",3234.45,3518.55,3234.45,3496.7,198710],["2011-05-27",3605.97,3605.97,3321.86,3584.12,81850],["2011-05-30",3409.28,3584.12,3409.28,3409.28,35600],["2011-05-31",3256.3,3387.43,3256.3,3256.3,44200],["2011-06-01",3256.3,3409.28,3256.3,3409.28,83840],["2011-06-02",3518.55,3562.26,3409.28,3562.26,147570],["2011-06-03",3693.39,3715.24,3387.43,3496.7,77330],["2011-06-06",3365.57,3431.14,3343.72,3387.43,32070],["2011-06-07",3518.55,3540.41,3452.99,3540.41,94840],["2011-06-08",3649.68,3649.68,3409.28,3496.7,72360],["2011-06-09",3365.57,3584.12,3343.72,3584.12,88520],["2011-06-10",3693.39,3758.95,3605.97,3715.24,95910],["2011-06-13",3562.26,3758.95,3540.41,3715.24,93340],["2011-06-14",3715.24,3890.08,3562.26,3758.95,289690],["2011-06-15",3627.83,3649.68,3584.12,3584.12,88740],["2011-06-16",3671.53,3671.53,3431.14,3649.68,73450],["2011-06-17",3649.68,3649.68,3474.84,3474.84,158340],["2011-06-20",3343.72,3452.99,3321.86,3321.86,248280],["2011-06-21",3234.45,3474.84,3234.45,3474.84,34690],["2011-06-22",3496.7,3496.7,3365.57,3474.84,136900],["2011-06-23",3343.72,3452.99,3321.86,3321.86,45210],["2011-06-24",3452.99,3452.99,3321.86,3321.86,43230],["2011-06-27",3387.43,3474.84,3365.57,3474.84,164010],["2011-06-28",3562.26,3627.83,3562.26,3627.83,311660],["2011-06-29",3605.97,3671.53,3452.99,3496.7,93230],["2011-06-30",3605.97,3605.97,3409.28,3452.99,33060],["2011-07-01",3452.99,3496.7,3300.01,3496.7,244720],["2011-07-04",3496.7,3496.7,3321.86,3474.84,133050],["2011-07-05",3496.7,3518.55,3343.72,3452.99,75110],["2011-07-06",3365.57,3431.14,3321.86,3321.86,112770],["2011-07-07",3365.57,3409.28,3321.86,3343.72,89490],["2011-07-08",3343.72,3387.43,3278.16,3343.72,8830],["2011-07-11",3234.45,3300.01,3234.45,3300.01,68310],["2011-07-12",3234.45,3321.86,3234.45,3300.01,31580],["2011-07-13",3452.99,3452.99,3452.99,3452.99,15370],["2011-07-14",3540.41,3605.97,3496.7,3518.55,240460],["2011-07-15",3562.26,3562.26,3452.99,3496.7,34800],["2011-07-18",3474.84,3474.84,3365.57,3431.14,29290],["2011-07-19",3409.28,3409.28,3300.01,3387.43,94170],["2011-07-20",3365.57,3387.43,3321.86,3387.43,106750],["2011-07-21",3321.86,3387.43,3321.86,3387.43,17180],["2011-07-22",3321.86,3343.72,3256.3,3343.72,54720],["2011-07-25",3300.01,3321.86,3300.01,3321.86,20960],["2011-07-26",3365.57,3365.57,3190.74,3190.74,28200],["2011-07-27",3103.32,3278.16,3103.32,3234.45,13440],["2011-07-28",3256.3,3278.16,3234.45,3234.45,13260],["2011-07-29",3278.16,3278.16,3103.32,3147.03,29980],["2011-08-01",3168.88,3168.88,3059.61,3125.18,19650],["2011-08-02",2994.05,3081.47,2972.19,3015.9,53870],["2011-08-03",3015.9,3037.76,2884.78,2928.49,39530],["2011-08-04",3015.9,3059.61,2950.34,3059.61,66730],["2011-08-05",2928.49,3059.61,2928.49,3015.9,12040],["2011-08-08",2928.49,3015.9,2906.63,2928.49,17550],["2011-08-09",2797.36,2797.36,2797.36,2797.36,26150],["2011-08-10",2928.49,2928.49,2753.65,2819.21,40400],["2011-08-11",2688.09,2753.65,2688.09,2753.65,111860],["2011-08-12",2666.23,2819.21,2666.23,2775.51,12220],["2011-08-15",2753.65,2775.51,2753.65,2775.51,800],["2011-08-16",2731.8,2797.36,2709.94,2775.51,24260],["2011-08-17",2841.07,2841.07,2753.65,2841.07,39450],["2011-08-18",2906.63,2950.34,2862.92,2906.63,33930],["2011-08-19",2775.51,2906.63,2775.51,2775.51,64350],["2011-08-22",2862.92,2906.63,2862.92,2884.78,31470],["2011-08-23",2950.34,2950.34,2819.21,2862.92,15320],["2011-08-24",2841.07,2841.07,2731.8,2797.36,176610],["2011-08-25",2688.09,2841.07,2666.23,2775.51,171750],["2011-08-26",2775.51,2819.21,2775.51,2775.51,23280],["2011-08-29",2862.92,2906.63,2797.36,2906.63,76560],["2011-08-30",3015.9,3015.9,2884.78,2884.78,81860],["2011-08-31",2819.21,2950.34,2797.36,2928.49,155730],["2011-09-01",2928.49,2994.05,2884.78,2928.49,68440],["2011-09-05",2950.34,2950.34,2819.21,2819.21,153050],["2011-09-06",2819.21,2862.92,2775.51,2797.36,23930],["2011-09-07",2928.49,2928.49,2819.21,2928.49,145000],["2011-09-08",3059.61,3059.61,3059.61,3059.61,168170],["2011-09-09",3037.76,3212.59,3015.9,3212.59,189760],["2011-09-12",3278.16,3321.86,3059.61,3168.88,114630],["2011-09-13",3168.88,3278.16,3081.47,3190.74,143180],["2011-09-14",3190.74,3212.59,3037.76,3037.76,210810],["2011-09-15",2972.19,3037.76,2906.63,3037.76,160370],["2011-09-16",3037.76,3037.76,2906.63,2906.63,62640],["2011-09-19",2819.21,2906.63,2797.36,2884.78,87080],["2011-09-20",2884.78,2928.49,2775.51,2819.21,26790],["2011-09-21",2841.07,2950.34,2819.21,2950.34,67890],["2011-09-22",2862.92,3081.47,2862.92,3081.47,74470],["2011-09-23",3037.76,3059.61,2928.49,2950.34,63420],["2011-09-26",3037.76,3037.76,2884.78,2928.49,33420],["2011-09-27",2862.92,2950.34,2862.92,2928.49,37660],["2011-09-28",2928.49,2928.49,2862.92,2862.92,28460],["2011-09-29",2862.92,2862.92,2731.8,2753.65,100970],["2011-09-30",2841.07,2841.07,2731.8,2731.8,22740],["2011-10-03",2731.8,2819.21,2688.09,2688.09,23930],["2011-10-04",2688.09,2775.51,2622.52,2622.52,37440],["2011-10-05",2622.52,2753.65,2622.52,2709.94,6930],["2011-10-06",2797.36,2797.36,2709.94,2709.94,48650],["2011-10-07",2753.65,2819.21,2622.52,2709.94,16250],["2011-10-10",2709.94,2753.65,2688.09,2731.8,41580],["2011-10-11",2797.36,2797.36,2688.09,2688.09,23520],["2011-10-12",2622.52,2688.09,2556.96,2556.96,35870],["2011-10-13",2644.38,2666.23,2535.11,2600.67,42620],["2011-10-14",2688.09,2688.09,2600.67,2622.52,29550],["2011-10-17",2688.09,2688.09,2491.4,2600.67,13620],["2011-10-18",2622.52,2622.52,2491.4,2491.4,57420],["2011-10-19",2513.25,2600.67,2403.98,2491.4,65690],["2011-10-20",2535.11,2535.11,2382.13,2382.13,46400],["2011-10-21",2491.4,2491.4,2316.56,2316.56,74780],["2011-10-24",2403.98,2425.84,2360.27,2425.84,19940],["2011-10-25",2425.84,2425.84,2316.56,2316.56,12420],["2011-10-26",2316.56,2425.84,2316.56,2316.56,101550],["2011-10-27",2360.27,2360.27,2360.27,2360.27,12270],["2011-10-28",2425.84,2469.54,2316.56,2469.54,35680],["2011-10-31",2513.25,2513.25,2403.98,2403.98,20290],["2011-11-01",2403.98,2403.98,2294.71,2294.71,57530],["2011-11-02",2229.15,2316.56,2229.15,2294.71,12460],["2011-11-03",2251.0,2338.42,2251.0,2338.42,65840],["2011-11-04",2338.42,2338.42,2294.71,2294.71,590],["2011-11-07",2294.71,2294.71,2185.44,2272.85,16980],["2011-11-08",2272.85,2272.85,2185.44,2185.44,23150],["2011-11-09",2163.58,2185.44,2141.73,2185.44,6790],["2011-11-10",2098.02,2185.44,2098.02,2119.87,11560],["2011-11-11",2185.44,2207.29,2032.46,2032.46,24210],["2011-11-14",2054.31,2054.31,1945.04,1945.04,52720],["2011-11-15",1966.89,1966.89,1879.48,1879.48,16290],["2011-11-16",1945.04,1966.89,1901.33,1923.18,17100],["2011-11-17",1901.33,1923.18,1835.77,1923.18,60630],["2011-11-18",1857.62,1923.18,1835.77,1835.77,5010],["2011-11-21",1835.77,1857.62,1835.77,1835.77,12460],["2011-11-22",1857.62,1857.62,1813.91,1857.62,16580],["2011-11-23",1857.62,1879.48,1835.77,1835.77,7710],["2011-11-24",1835.77,1857.62,1792.06,1792.06,9800],["2011-11-25",1748.35,1792.06,1704.64,1726.5,18270],["2011-11-28",1770.2,1792.06,1748.35,1792.06,3690],["2011-11-29",1792.06,1792.06,1726.5,1748.35,7670],["2011-11-30",1770.2,1792.06,1726.5,1726.5,13120],["2011-12-01",1748.35,1748.35,1682.79,1726.5,24620],["2011-12-02",1748.35,1748.35,1704.64,1748.35,8910],["2011-12-05",1813.91,1835.77,1770.2,1835.77,62730],["2011-12-06",1835.77,1857.62,1748.35,1770.2,21170],["2011-12-07",1726.5,1726.5,1704.64,1726.5,58980],["2011-12-08",1770.2,1770.2,1704.64,1748.35,4070],["2011-12-09",1792.06,1792.06,1660.93,1682.79,5690],["2011-12-12",1704.64,1704.64,1660.93,1660.93,10760],["2011-12-13",1639.08,1704.64,1617.22,1704.64,2750],["2011-12-14",1704.64,1748.35,1639.08,1639.08,20800],["2011-12-15",1595.37,1639.08,1573.51,1573.51,77810],["2011-12-16",1639.08,1639.08,1595.37,1639.08,1600],["2011-12-19",1617.22,1639.08,1617.22,1617.22,4740],["2011-12-20",1660.93,1660.93,1551.66,1551.66,819660],["2011-12-21",1529.81,1551.66,1529.81,1529.81,19270],["2011-12-22",1507.95,1507.95,1464.24,1464.24,24880],["2011-12-23",1529.81,1529.81,1398.68,1442.39,11010],["2011-12-26",1398.68,1398.68,1376.83,1376.83,21910],["2011-12-27",1333.12,1333.12,1311.26,1311.26,33110],["2011-12-28",1354.97,1376.83,1333.12,1376.83,22500],["2011-12-29",1376.83,1376.83,1311.26,1311.26,19240],["2011-12-30",1354.97,1376.83,1311.26,1333.12,12780],["2012-01-03",1354.97,1354.97,1311.26,1333.12,9380],["2012-01-04",1333.12,1354.97,1311.26,1311.26,4110],["2012-01-05",1289.41,1311.26,1267.55,1267.55,21830],["2012-01-06",1289.41,1289.41,1245.7,1245.7,19690],["2012-01-09",1267.55,1267.55,1245.7,1267.55,11890],["2012-01-10",1223.84,1311.26,1223.84,1311.26,20390],["2012-01-11",1311.26,1354.97,1311.26,1333.12,13620],["2012-01-12",1311.26,1333.12,1289.41,1289.41,34960],["2012-01-13",1311.26,1333.12,1289.41,1289.41,3670],["2012-01-16",1311.26,1333.12,1289.41,1333.12,15990],["2012-01-17",1311.26,1354.97,1311.26,1311.26,36840],["2012-01-18",1333.12,1354.97,1311.26,1311.26,9890],["2012-01-19",1333.12,1354.97,1311.26,1311.26,5700],["2012-01-20",1354.97,1354.97,1311.26,1333.12,13520],["2012-01-30",1354.97,1398.68,1333.12,1398.68,10980],["2012-01-31",1464.24,1464.24,1464.24,1464.24,58760],["2012-02-01",1486.1,1529.81,1464.24,1529.81,52900],["2012-02-02",1595.37,1595.37,1595.37,1595.37,11270],["2012-02-03",1660.93,1660.93,1573.51,1595.37,62020],["2012-02-06",1573.51,1617.22,1529.81,1529.81,41270],["2012-02-07",1551.66,1573.51,1507.95,1551.66,16910],["2012-02-08",1573.51,1617.22,1573.51,1617.22,61790],["2012-02-09",1639.08,1660.93,1617.22,1660.93,49350],["2012-02-10",1660.93,1660.93,1595.37,1595.37,51990],["2012-02-13",1617.22,1617.22,1529.81,1529.81,17910],["2012-02-14",1573.51,1595.37,1551.66,1573.51,10670],["2012-02-15",1551.66,1595.37,1529.81,1551.66,12490],["2012-02-16",1529.81,1551.66,1529.81,1529.81,6010],["2012-02-17",1573.51,1595.37,1551.66,1595.37,29530],["2012-02-20",1617.22,1660.93,1617.22,1639.08,54300],["2012-02-21",1704.64,1704.64,1617.22,1639.08,60080],["2012-02-22",1617.22,1704.64,1595.37,1682.79,67200],["2012-02-23",1682.79,1748.35,1682.79,1748.35,117730],["2012-02-24",1748.35,1835.77,1726.5,1726.5,188900],["2012-02-27",1748.35,1792.06,1726.5,1792.06,128650],["2012-02-28",1857.62,1857.62,1704.64,1704.64,58440],["2012-02-29",1704.64,1770.2,1704.64,1770.2,28400],["2012-03-01",1770.2,1770.2,1726.5,1726.5,23870],["2012-03-02",1748.35,1792.06,1748.35,1792.06,98750],["2012-03-05",1879.48,1879.48,1879.48,1879.48,74690],["2012-03-06",1966.89,1966.89,1813.91,1813.91,184300],["2012-03-07",1813.91,1901.33,1770.2,1901.33,50490],["2012-03-08",1923.18,1923.18,1813.91,1879.48,49010],["2012-03-09",1879.48,1879.48,1813.91,1835.77,65050],["2012-03-12",1857.62,1857.62,1748.35,1770.2,49520],["2012-03-13",1770.2,1813.91,1748.35,1792.06,23700],["2012-03-14",1835.77,1835.77,1770.2,1792.06,9680],["2012-03-15",1792.06,1857.62,1770.2,1857.62,66500],["2012-03-16",1901.33,1923.18,1857.62,1857.62,36780],["2012-03-19",1857.62,1857.62,1835.77,1835.77,7700],["2012-03-20",1857.62,1857.62,1792.06,1857.62,24370],["2012-03-21",1879.48,1945.04,1835.77,1945.04,472950],["2012-03-22",2032.46,2032.46,2032.46,2032.46,107150],["2012-03-23",2119.87,2119.87,2119.87,2119.87,39360],["2012-03-26",2207.29,2207.29,2207.29,2207.29,97930],["2012-03-27",2316.56,2316.56,2207.29,2207.29,704250],["2012-03-28",2163.58,2272.85,2098.02,2207.29,124020],["2012-03-29",2207.29,2207.29,2098.02,2098.02,115490],["2012-03-30",2032.46,2098.02,2010.6,2010.6,147440],["2012-04-03",1988.75,2098.02,1945.04,2054.31,86800],["2012-04-04",2098.02,2098.02,1966.89,1966.89,87650],["2012-04-05",1966.89,2032.46,1901.33,2010.6,67440],["2012-04-06",2032.46,2098.02,2010.6,2098.02,122870],["2012-04-09",2163.58,2185.44,2054.31,2185.44,136720],["2012-04-10",2272.85,2294.71,2185.44,2294.71,327190],["2012-04-11",2403.98,2403.98,2338.42,2403.98,146950],["2012-04-12",2513.25,2513.25,2513.25,2513.25,104360],["2012-04-13",2513.25,2622.52,2513.25,2600.67,635710],["2012-04-16",2622.52,2709.94,2535.11,2709.94,473980],["2012-04-17",2841.07,2841.07,2841.07,2841.07,28240],["2012-04-18",2972.19,2972.19,2972.19,2972.19,27690],["2012-04-19",3103.32,3103.32,2950.34,3103.32,814500],["2012-04-20",3015.9,3103.32,2950.34,2950.34,524940],["2012-04-23",2950.34,3081.47,2950.34,3081.47,401210],["2012-04-24",3168.88,3234.45,3103.32,3234.45,132110],["2012-04-25",3387.43,3387.43,3387.43,3387.43,15670],["2012-04-26",3540.41,3540.41,3540.41,3540.41,20230],["2012-04-27",3715.24,3715.24,3649.68,3715.24,338450],["2012-05-02",3890.08,3890.08,3562.26,3715.24,415960],["2012-05-03",3605.97,3890.08,3605.97,3890.08,669890],["2012-05-04",4064.91,4064.91,4064.91,4064.91,75840],["2012-05-07",4261.6,4261.6,4261.6,4261.6,5460],["2012-05-08",4458.29,4458.29,4458.29,4458.29,6160],["2012-05-09",4676.84,4676.84,4480.15,4676.84,379700],["2012-05-10",4895.38,4895.38,4567.56,4676.84,806050],["2012-05-11",4676.84,4895.38,4589.42,4676.84,364330],["2012-05-14",4873.52,4873.52,4458.29,4676.84,262850],["2012-05-15",4545.71,4786.11,4458.29,4458.29,377210],["2012-05-16",4239.75,4436.44,4239.75,4239.75,274080],["2012-05-17",4064.91,4261.6,4043.06,4043.06,215780],["2012-05-18",3846.37,3846.37,3846.37,3846.37,50180],["2012-05-21",3671.53,4021.2,3671.53,4021.2,349520],["2012-05-22",3999.35,4152.33,3824.51,3824.51,204750],["2012-05-23",3671.53,3715.24,3649.68,3649.68,132190],["2012-05-24",3540.41,3715.24,3474.84,3474.84,58350],["2012-05-25",3605.97,3627.83,3518.55,3627.83,269390],["2012-05-28",3802.66,3802.66,3627.83,3802.66,315930],["2012-05-29",3802.66,3868.22,3649.68,3715.24,108570],["2012-05-30",3824.51,3868.22,3671.53,3671.53,71670],["2012-05-31",3671.53,3671.53,3496.7,3496.7,124040],["2012-06-01",3496.7,3540.41,3321.86,3321.86,129020],["2012-06-04",3212.59,3234.45,3168.88,3168.88,35480],["2012-06-05",3015.9,3321.86,3015.9,3321.86,244630],["2012-06-06",3278.16,3474.84,3234.45,3474.84,124220],["2012-06-07",3584.12,3627.83,3562.26,3627.83,104690],["2012-06-08",3802.66,3802.66,3715.24,3802.66,302300],["2012-06-11",3977.5,3977.5,3977.5,3977.5,75050],["2012-06-12",4174.18,4174.18,4043.06,4108.62,602580],["2012-06-13",4130.48,4239.75,3911.93,4086.77,247070],["2012-06-14",4152.33,4152.33,3911.93,3911.93,76990],["2012-06-15",3890.08,4086.77,3890.08,4086.77,223860],["2012-06-18",4283.46,4283.46,4261.6,4283.46,256600],["2012-06-19",4370.87,4480.15,4239.75,4283.46,478330],["2012-06-20",4370.87,4370.87,4217.89,4261.6,290140],["2012-06-21",4152.33,4458.29,4152.33,4370.87,447980],["2012-06-22",4480.15,4480.15,4239.75,4283.46,178320],["2012-06-25",4086.77,4086.77,4086.77,4086.77,39840],["2012-06-26",3890.08,3890.08,3890.08,3890.08,9010],["2012-06-27",3715.24,3846.37,3715.24,3715.24,355590],["2012-06-28",3540.41,3824.51,3540.41,3824.51,486300],["2012-06-29",3824.51,3846.37,3649.68,3780.81,136820],["2012-07-02",3868.22,3868.22,3605.97,3605.97,92150],["2012-07-03",3474.84,3540.41,3431.14,3431.14,267160],["2012-07-04",3300.01,3562.26,3300.01,3321.86,261950],["2012-07-05",3321.86,3452.99,3278.16,3431.14,205230],["2012-07-06",3431.14,3584.12,3431.14,3540.41,209560],["2012-07-09",3496.7,3540.41,3365.57,3365.57,127930],["2012-07-10",3278.16,3387.43,3278.16,3321.86,59720],["2012-07-11",3321.86,3387.43,3278.16,3300.01,107780],["2012-07-12",3256.3,3387.43,3256.3,3365.57,91720],["2012-07-13",3321.86,3518.55,3321.86,3518.55,198470],["2012-07-16",3518.55,3693.39,3452.99,3496.7,222590],["2012-07-17",3431.14,3671.53,3431.14,3649.68,198570],["2012-07-18",3649.68,3739.8,3627.15,3694.74,116880],["2012-07-19",3672.21,3874.97,3672.21,3874.97,302750],["2012-07-20",3920.03,4032.67,3784.85,3784.85,192280],["2012-07-23",3784.85,3829.91,3672.21,3672.21,147270],["2012-07-24",3649.68,3717.27,3514.51,3717.27,128760],["2012-07-25",3604.62,3717.27,3559.56,3559.56,109730],["2012-07-26",3649.68,3649.68,3537.04,3649.68,75130],["2012-07-27",3717.27,3717.27,3537.04,3537.04,41880],["2012-07-30",3446.92,3559.56,3446.92,3537.04,160650],["2012-07-31",3559.56,3604.62,3491.98,3491.98,50690],["2012-08-01",3446.92,3491.98,3424.39,3469.45,116570],["2012-08-02",3537.04,3537.04,3469.45,3491.98,35830],["2012-08-03",3514.51,3559.56,3469.45,3469.45,36010],["2012-08-06",3469.45,3627.15,3469.45,3627.15,182960],["2012-08-07",3627.15,3649.68,3559.56,3559.56,88910],["2012-08-08",3559.56,3582.09,3559.56,3582.09,27090],["2012-08-09",3649.68,3739.8,3649.68,3739.8,312840],["2012-08-10",3784.85,3852.44,3739.8,3807.38,229810],["2012-08-13",3739.8,3784.85,3672.21,3694.74,81400],["2012-08-14",3604.62,3807.38,3604.62,3784.85,28120],["2012-08-15",3762.32,3784.85,3672.21,3717.27,99480],["2012-08-16",3717.27,3739.8,3649.68,3649.68,53880],["2012-08-17",3604.62,3717.27,3604.62,3717.27,72220],["2012-08-20",3717.27,3807.38,3717.27,3739.8,64090],["2012-08-21",3694.74,3694.74,3559.56,3559.56,150040],["2012-08-22",3401.86,3537.04,3401.86,3401.86,409380],["2012-08-23",3266.69,3266.69,3244.16,3244.16,57500],["2012-08-24",3086.46,3401.86,3086.46,3379.33,279840],["2012-08-27",3221.63,3266.69,3221.63,3221.63,105430],["2012-08-28",3199.1,3244.16,3063.93,3108.99,107230],["2012-08-29",3108.99,3244.16,3108.99,3244.16,129370],["2012-08-30",3199.1,3356.8,3199.1,3334.28,62490],["2012-08-31",3199.1,3334.28,3199.1,3266.69,34700],["2012-09-04",3289.22,3334.28,3266.69,3289.22,36690],["2012-09-05",3266.69,3266.69,3131.52,3131.52,108090],["2012-09-06",3041.4,3176.57,2996.34,2996.34,182550],["2012-09-07",3086.46,3086.46,2996.34,3018.87,62940],["2012-09-10",3018.87,3018.87,2883.7,2883.7,241920],["2012-09-11",2771.05,2883.7,2748.52,2771.05,106890],["2012-09-12",2883.7,2883.7,2771.05,2771.05,21080],["2012-09-13",2816.11,2816.11,2680.94,2816.11,46770],["2012-09-14",2883.7,2951.28,2883.7,2951.28,99150],["2012-09-17",3018.87,3086.46,2951.28,3086.46,240700],["2012-09-18",3063.93,3086.46,2951.28,2951.28,124580],["2012-09-19",2906.23,3063.93,2906.23,3063.93,168100],["2012-09-20",3063.93,3108.99,2973.81,3108.99,197170],["2012-09-21",3176.57,3221.63,3108.99,3221.63,155000],["2012-09-24",3154.04,3334.28,3108.99,3289.22,239150],["2012-09-25",3289.22,3289.22,3131.52,3221.63,128160],["2012-09-26",3154.04,3244.16,3108.99,3244.16,134900],["2012-09-27",3244.16,3244.16,3086.46,3176.57,106460],["2012-09-28",3176.57,3176.57,3041.4,3041.4,121080],["2012-10-01",3086.46,3108.99,2906.23,2973.81,94690],["2012-10-02",2996.34,2996.34,2906.23,2906.23,81440],["2012-10-03",2973.81,3041.4,2906.23,2973.81,179510],["2012-10-04",2951.28,3086.46,2951.28,3041.4,120050],["2012-10-05",3086.46,3154.04,3041.4,3154.04,241140],["2012-10-08",3154.04,3199.1,3086.46,3176.57,123230],["2012-10-09",3131.52,3244.16,3108.99,3108.99,134720],["2012-10-10",3063.93,3244.16,3063.93,3244.16,262330],["2012-10-11",3311.75,3356.8,3199.1,3266.69,116050],["2012-10-12",3266.69,3289.22,3131.52,3266.69,212540],["2012-10-15",3154.04,3244.16,3108.99,3221.63,125440],["2012-10-16",3221.63,3334.28,3108.99,3334.28,196970],["2012-10-17",3356.8,3379.33,3221.63,3221.63,199870],["2012-10-18",3221.63,3289.22,3221.63,3244.16,135770],["2012-10-19",3244.16,3244.16,3086.46,3176.57,181950],["2012-10-22",3199.1,3199.1,3063.93,3131.52,122120],["2012-10-23",3131.52,3244.16,3131.52,3221.63,160710],["2012-10-24",3221.63,3244.16,3176.57,3244.16,107160],["2012-10-25",3199.1,3221.63,3131.52,3199.1,82060],["2012-10-26",3199.1,3221.63,3108.99,3108.99,116760],["2012-10-29",3108.99,3176.57,3108.99,3176.57,116880],["2012-10-30",3154.04,3176.57,3063.93,3063.93,153360],["2012-10-31",3086.46,3086.46,3018.87,3063.93,110030],["2012-11-01",3063.93,3086.46,3041.4,3041.4,84880],["2012-11-02",2928.76,2951.28,2906.23,2906.23,248430],["2012-11-05",2838.64,2928.76,2838.64,2906.23,143910],["2012-11-06",2883.7,2906.23,2816.11,2861.17,83280],["2012-11-07",2928.76,2951.28,2861.17,2906.23,80430],["2012-11-08",2861.17,2883.7,2838.64,2861.17,41870],["2012-11-09",2861.17,2928.76,2838.64,2928.76,32580],["2012-11-12",2928.76,2996.34,2928.76,2951.28,83610],["2012-11-13",2928.76,2973.81,2906.23,2928.76,74240],["2012-11-14",2951.28,2951.28,2906.23,2906.23,52900],["2012-11-15",2883.7,2906.23,2816.11,2838.64,91550],["2012-11-16",2861.17,2883.7,2838.64,2861.17,39330],["2012-11-19",2861.17,2883.7,2838.64,2838.64,50970],["2012-11-20",2816.11,2883.7,2816.11,2861.17,55320],["2012-11-21",2883.7,2883.7,2861.17,2883.7,34580],["2012-11-22",2883.7,2906.23,2861.17,2883.7,35310],["2012-11-23",2906.23,3018.87,2906.23,2996.34,393480],["2012-11-26",2973.81,2973.81,2906.23,2951.28,58470],["2012-11-27",2951.28,2973.81,2928.76,2928.76,41940],["2012-11-28",2906.23,2928.76,2861.17,2906.23,81380],["2012-11-29",2928.76,2928.76,2883.7,2883.7,44530],["2012-11-30",2883.7,2928.76,2861.17,2906.23,72760],["2012-12-03",2928.76,2928.76,2861.17,2906.23,11190],["2012-12-04",2861.17,2951.28,2861.17,2951.28,35480],["2012-12-05",2928.76,3018.87,2928.76,2928.76,80470],["2012-12-06",2906.23,2951.28,2906.23,2906.23,87960],["2012-12-07",2906.23,2928.76,2883.7,2883.7,49350],["2012-12-10",2861.17,2996.34,2861.17,2973.81,127010],["2012-12-11",2973.81,2996.34,2928.76,2928.76,50590],["2012-12-12",2928.76,3018.87,2906.23,2951.28,91860],["2012-12-13",2951.28,2973.81,2928.76,2928.76,70240],["2012-12-14",2928.76,3063.93,2928.76,3063.93,277810],["2012-12-17",3086.46,3199.1,3063.93,3108.99,351120],["2012-12-18",3131.52,3131.52,3018.87,3018.87,83290],["2012-12-19",3063.93,3154.04,3018.87,3086.46,157990],["2012-12-20",3086.46,3086.46,3018.87,3018.87,248110],["2012-12-21",3018.87,3041.4,2973.81,3018.87,113740],["2012-12-24",2996.34,3154.04,2996.34,3154.04,266550],["2012-12-25",3154.04,3221.63,3086.46,3108.99,197060],["2012-12-26",3108.99,3199.1,3108.99,3154.04,67090],["2012-12-27",3131.52,3244.16,3108.99,3131.52,346620],["2012-12-28",3199.1,3244.16,3176.57,3221.63,286040],["2013-01-02",3289.22,3289.22,3221.63,3266.69,194180],["2013-01-03",3266.69,3311.75,3154.04,3154.04,226640],["2013-01-04",3221.63,3244.16,3131.52,3199.1,102880],["2013-01-07",3244.16,3356.8,3244.16,3356.8,445380],["2013-01-08",3289.22,3424.39,3289.22,3356.8,218770],["2013-01-09",3356.8,3446.92,3199.1,3221.63,330700],["2013-01-10",3244.16,3334.28,3154.04,3289.22,356870],["2013-01-11",3334.28,3446.92,3244.16,3424.39,645800],["2013-01-14",3356.8,3469.45,3311.75,3356.8,267180],["2013-01-15",3379.33,3424.39,3334.28,3379.33,227150],["2013-01-16",3379.33,3604.62,3379.33,3582.09,583820],["2013-01-17",3582.09,3717.27,3491.98,3491.98,281920],["2013-01-18",3514.51,3514.51,3379.33,3424.39,243930],["2013-01-21",3514.51,3514.51,3379.33,3446.92,331370],["2013-01-22",3446.92,3469.45,3266.69,3266.69,233870],["2013-01-23",3356.8,3356.8,3176.57,3199.1,164040],["2013-01-24",3154.04,3356.8,3154.04,3356.8,169410],["2013-01-25",3334.28,3424.39,3311.75,3356.8,203840],["2013-01-28",3446.92,3491.98,3311.75,3311.75,277600],["2013-01-29",3334.28,3379.33,3289.22,3334.28,111470],["2013-01-30",3401.86,3401.86,3289.22,3356.8,144710],["2013-01-31",3379.33,3379.33,3266.69,3266.69,215450],["2013-02-01",3266.69,3289.22,3244.16,3289.22,77530],["2013-02-04",3266.69,3401.86,3266.69,3334.28,174400],["2013-02-05",3334.28,3559.56,3334.28,3559.56,714840],["2013-02-06",3604.62,3762.32,3604.62,3672.21,244440],["2013-02-07",3672.21,3694.74,3559.56,3672.21,188980],["2013-02-08",3672.21,3672.21,3537.04,3582.09,226210],["2013-02-18",3649.68,3807.38,3604.62,3739.8,247820],["2013-02-19",3762.32,3897.5,3717.27,3852.44,312530],["2013-02-20",3829.91,3920.03,3762.32,3852.44,267490],["2013-02-21",3942.56,4077.73,3672.21,3672.21,714680],["2013-02-22",3807.38,3874.97,3582.09,3762.32,288150],["2013-02-25",3920.03,3920.03,3762.32,3829.91,84470],["2013-02-26",3784.85,3807.38,3582.09,3582.09,220220],["2013-02-27",3559.56,3649.68,3469.45,3627.15,81880],["2013-02-28",3627.15,3717.27,3604.62,3649.68,54990],["2013-03-01",3627.15,3649.68,3537.04,3627.15,75740],["2013-03-04",3627.15,3649.68,3379.33,3379.33,346590],["2013-03-05",3334.28,3379.33,3221.63,3266.69,65600],["2013-03-06",3289.22,3356.8,3266.69,3311.75,81730],["2013-03-07",3266.69,3491.98,3266.69,3401.86,190290],["2013-03-08",3446.92,3446.92,3334.28,3424.39,32740],["2013-03-11",3401.86,3514.51,3379.33,3491.98,157100],["2013-03-12",3491.98,3537.04,3401.86,3469.45,125670],["2013-03-13",3491.98,3537.04,3424.39,3469.45,227090],["2013-03-14",3491.98,3491.98,3379.33,3469.45,49840],["2013-03-15",3424.39,3537.04,3424.39,3469.45,131790],["2013-03-18",3469.45,3537.04,3424.39,3446.92,77560],["2013-03-19",3469.45,3469.45,3401.86,3424.39,114970],["2013-03-20",3469.45,3649.68,3469.45,3649.68,864090],["2013-03-21",3717.27,3762.32,3627.15,3627.15,167800],["2013-03-22",3649.68,3694.74,3537.04,3582.09,200850],["2013-03-25",3582.09,3604.62,3491.98,3582.09,174620],["2013-03-26",3582.09,3627.15,3537.04,3559.56,140760],["2013-03-27",3559.56,3582.09,3469.45,3491.98,249780],["2013-03-28",3491.98,3559.56,3469.45,3514.51,167750],["2013-03-29",3424.39,3514.51,3401.86,3514.51,153850],["2013-04-01",3604.62,3739.8,3604.62,3739.8,510080],["2013-04-02",3829.91,3965.08,3829.91,3829.91,543580],["2013-04-03",3829.91,3987.61,3829.91,3987.61,644430],["2013-04-04",4032.67,4257.96,4010.14,4257.96,808140],["2013-04-05",4257.96,4325.55,4100.26,4212.9,333350],["2013-04-08",4190.37,4370.6,4122.79,4190.37,393000],["2013-04-09",4212.9,4303.02,4190.37,4235.43,404650],["2013-04-10",4235.43,4280.49,3987.61,3987.61,412450],["2013-04-11",4032.67,4100.26,3942.56,4055.2,280780],["2013-04-12",4055.2,4077.73,3897.5,3942.56,193230],["2013-04-15",3965.08,3965.08,3739.8,3784.85,278460],["2013-04-16",3807.38,3965.08,3672.21,3852.44,226830],["2013-04-17",3897.5,3965.08,3784.85,3852.44,103080],["2013-04-18",3829.91,3829.91,3762.32,3762.32,152190],["2013-04-22",3897.5,3920.03,3784.85,3874.97,218880],["2013-04-23",3897.5,4010.14,3897.5,3965.08,156410],["2013-04-24",3965.08,4055.2,3942.56,4010.14,140820],["2013-04-25",4032.67,4032.67,3965.08,3965.08,105510],["2013-04-26",3965.08,3987.61,3897.5,3920.03,68790],["2013-05-02",3965.08,4010.14,3920.03,4010.14,99550],["2013-05-03",4010.14,4235.43,4010.14,4235.43,395570],["2013-05-06",4325.55,4460.72,4325.55,4460.72,295120],["2013-05-07",4393.13,4460.72,4235.43,4280.49,188620],["2013-05-08",4280.49,4370.6,4190.37,4257.96,314420],["2013-05-09",4280.49,4370.6,4280.49,4325.55,174140],["2013-05-10",4370.6,4370.6,4257.96,4303.02,175950],["2013-05-13",4303.02,4348.08,4280.49,4280.49,227410],["2013-05-14",4280.49,4280.49,4212.9,4257.96,173490],["2013-05-15",4257.96,4370.6,4257.96,4348.08,164290],["2013-05-16",4370.6,4438.19,4348.08,4393.13,155240],["2013-05-17",4393.13,4573.36,4348.08,4550.84,443350],["2013-05-20",4573.36,4866.24,4550.84,4866.24,471120],["2013-05-21",5069.0,5136.59,4956.36,4956.36,547230],["2013-05-22",4956.36,5114.06,4956.36,5046.47,485630],["2013-05-23",5395.43,5395.43,5180.69,5368.59,578460],["2013-05-24",5341.74,5637.02,5341.74,5583.33,173360],["2013-05-27",5771.23,5798.07,5663.86,5690.7,291540],["2013-05-28",5637.02,5744.39,5449.11,5690.7,408130],["2013-05-29",5744.39,5744.39,5368.59,5422.27,415420],["2013-05-30",5422.27,5610.17,5368.59,5610.17,173890],["2013-05-31",5637.02,5717.54,5475.96,5475.96,191080],["2013-06-03",5475.96,5529.64,5395.43,5449.11,109250],["2013-06-04",5449.11,5475.96,5261.21,5261.21,161950],["2013-06-05",5288.06,5314.9,5180.69,5314.9,167370],["2013-06-06",5314.9,5475.96,5288.06,5422.27,149570],["2013-06-07",5475.96,5502.8,5314.9,5341.74,139130],["2013-06-10",5449.11,5449.11,5314.9,5314.9,147000],["2013-06-11",5288.06,5341.74,5261.21,5288.06,73740],["2013-06-12",5288.06,5395.43,5261.21,5288.06,105530],["2013-06-13",5234.37,5314.9,5180.69,5207.53,123550],["2013-06-14",5207.53,5341.74,5207.53,5261.21,76450],["2013-06-17",5288.06,5288.06,5073.31,5100.16,92270],["2013-06-18",5100.16,5100.16,4939.1,4992.79,94470],["2013-06-19",5046.47,5073.31,4965.94,5046.47,71160],["2013-06-20",5046.47,5046.47,4858.57,4885.41,57030],["2013-06-21",4831.73,5019.63,4831.73,5019.63,151230],["2013-06-24",5019.63,5073.31,4939.1,4939.1,57760],["2013-06-25",4912.26,4939.1,4643.83,4751.2,157400],["2013-06-26",4751.2,4885.41,4697.51,4778.04,100300],["2013-06-27",4778.04,4912.26,4778.04,4885.41,77480],["2013-06-28",4885.41,4912.26,4831.73,4912.26,42070],["2013-07-01",4885.41,4992.79,4804.88,4858.57,34720],["2013-07-02",4858.57,4965.94,4858.57,4965.94,50160],["2013-07-03",4965.94,4992.79,4885.41,4939.1,65580],["2013-07-04",4912.26,5180.69,4912.26,5127.0,179910],["2013-07-05",5127.0,5180.69,5073.31,5073.31,86050],["2013-07-08",5073.31,5127.0,5019.63,5100.16,48030],["2013-07-09",5073.31,5100.16,5019.63,5073.31,29000],["2013-07-10",5073.31,5127.0,5046.47,5127.0,69400],["2013-07-11",5100.16,5127.0,5046.47,5100.16,54840],["2013-07-12",5180.69,5314.9,5153.84,5314.9,135920],["2013-07-15",5395.43,5395.43,5261.21,5341.74,95590],["2013-07-16",5314.9,5368.59,5314.9,5341.74,81380],["2013-07-17",5341.74,5368.59,5288.06,5341.74,90430],["2013-07-18",5341.74,5637.02,5314.9,5556.49,272760],["2013-07-19",5637.02,5637.02,5368.59,5475.96,309730],["2013-07-22",5422.27,5449.11,5180.69,5234.37,204990],["2013-07-23",5180.69,5234.37,5127.0,5127.0,229960],["2013-07-24",5127.0,5127.0,5019.63,5046.47,190020],["2013-07-25",5046.47,5314.9,5019.63,5019.63,109650],["2013-07-26",5019.63,5100.16,4992.79,5073.31,132960],["2013-07-29",5046.47,5073.31,4912.26,4912.26,137720],["2013-07-30",4912.26,5046.47,4912.26,5046.47,73420],["2013-07-31",5046.47,5073.31,4992.79,5046.47,41650],["2013-08-01",4939.1,5046.47,4939.1,4992.79,23490],["2013-08-02",4992.79,5019.63,4939.1,4965.94,60930],["2013-08-05",5046.47,5046.47,4697.51,4965.94,65260],["2013-08-06",4965.94,5073.31,4912.26,4965.94,51620],["2013-08-07",4992.79,5153.84,4992.79,5100.16,214230],["2013-08-08",5100.16,5127.0,5019.63,5019.63,60930],["2013-08-09",4992.79,5073.31,4992.79,4992.79,48270],["2013-08-12",4992.79,5073.31,4912.26,4992.79,42240],["2013-08-13",4992.79,4992.79,4912.26,4939.1,118070],["2013-08-14",4965.94,4992.79,4885.41,4965.94,132800],["2013-08-15",4912.26,5073.31,4912.26,5073.31,115920],["2013-08-16",5073.31,5100.16,5019.63,5073.31,117530],["2013-08-19",5019.63,5153.84,5019.63,5153.84,229700],["2013-08-20",5153.84,5153.84,5073.31,5100.16,132640],["2013-08-21",5073.31,5073.31,4992.79,5046.47,84450],["2013-08-22",5046.47,5073.31,4965.94,4992.79,86940],["2013-08-23",4992.79,5046.47,4939.1,4992.79,105610],["2013-08-26",4965.94,5019.63,4885.41,4992.79,233930],["2013-08-27",4992.79,4992.79,4912.26,4912.26,33600],["2013-08-28",4885.41,4939.1,4724.36,4751.2,153550],["2013-08-29",4751.2,4831.73,4697.51,4697.51,122540],["2013-08-30",4724.36,4724.36,4670.67,4697.51,34610],["2013-09-03",4697.51,4831.73,4697.51,4697.51,59710],["2013-09-04",4670.67,4697.51,4616.98,4670.67,34460],["2013-09-05",4670.67,4778.04,4670.67,4751.2,59640],["2013-09-06",4751.2,4804.88,4697.51,4751.2,29960],["2013-09-09",4697.51,4697.51,4643.83,4643.83,45330],["2013-09-10",4724.36,4724.36,4697.51,4724.36,37580],["2013-09-11",4724.36,4804.88,4670.67,4697.51,33880],["2013-09-12",4697.51,4778.04,4697.51,4724.36,59770],["2013-09-13",4751.2,4885.41,4724.36,4858.57,100740],["2013-09-16",4912.26,5046.47,4885.41,4912.26,87620],["2013-09-17",4912.26,4912.26,4858.57,4858.57,29830],["2013-09-18",4912.26,4912.26,4751.2,4778.04,29800],["2013-09-19",4858.57,4858.57,4778.04,4778.04,45450],["2013-09-20",4751.2,4804.88,4751.2,4778.04,23520],["2013-09-23",4778.04,4912.26,4778.04,4858.57,19370],["2013-09-24",4831.73,4912.26,4831.73,4885.41,142800],["2013-09-25",4885.41,4992.79,4885.41,4939.1,120010],["2013-09-26",4939.1,4965.94,4858.57,4939.1,78610],["2013-09-27",4939.1,4965.94,4912.26,4939.1,59760],["2013-09-30",4965.94,5046.47,4939.1,5019.63,70930],["2013-10-01",5019.63,5100.16,4965.94,5019.63,134700],["2013-10-02",5019.63,5207.53,5019.63,5153.84,252180],["2013-10-03",5100.16,5127.0,5046.47,5100.16,46700],["2013-10-04",5100.16,5127.0,5046.47,5127.0,36000],["2013-10-07",5127.0,5207.53,5100.16,5127.0,97680],["2013-10-08",5153.84,5207.53,5100.16,5153.84,120690],["2013-10-09",5153.84,5153.84,5100.16,5153.84,41030],["2013-10-10",5127.0,5180.69,5073.31,5100.16,89390],["2013-10-11",5100.16,5180.69,5046.47,5046.47,44040],["2013-10-14",5046.47,5046.47,4965.94,4992.79,24350],["2013-10-15",4992.79,5100.16,4939.1,5019.63,29870],["2013-10-16",5019.63,5100.16,5019.63,5046.47,24990],["2013-10-17",5100.16,5100.16,5046.47,5073.31,42170],["2013-10-18",5073.31,5153.84,5073.31,5127.0,92990],["2013-10-21",5127.0,5288.06,5127.0,5207.53,177310],["2013-10-22",5207.53,5234.37,5127.0,5153.84,72660],["2013-10-23",5207.53,5207.53,5127.0,5127.0,227970],["2013-10-24",5073.31,5127.0,5019.63,5046.47,126740],["2013-10-25",5019.63,5073.31,4965.94,5046.47,59460],["2013-10-28",4992.79,4992.79,4939.1,4939.1,67950],["2013-10-29",4965.94,4965.94,4912.26,4965.94,44630],["2013-10-30",5019.63,5019.63,4965.94,4965.94,27860],["2013-10-31",4965.94,4965.94,4939.1,4939.1,33880],["2013-11-01",4965.94,4965.94,4939.1,4939.1,31360],["2013-11-04",4912.26,5019.63,4912.26,4992.79,20720],["2013-11-05",4992.79,5019.63,4992.79,4992.79,21870],["2013-11-06",4992.79,5073.31,4992.79,5073.31,35650],["2013-11-07",5046.47,5073.31,4992.79,5019.63,16490],["2013-11-08",5019.63,5046.47,4992.79,5019.63,23790],["2013-11-11",5019.63,5073.31,4992.79,5046.47,69010],["2013-11-12",5073.31,5153.84,5046.47,5046.47,147780],["2013-11-13",5073.31,5153.84,5046.47,5100.16,56610],["2013-11-14",5100.16,5127.0,5046.47,5100.16,11750],["2013-11-15",5100.16,5127.0,5073.31,5127.0,68030],["2013-11-18",5153.84,5207.53,5153.84,5153.84,114660],["2013-11-19",5180.69,5368.59,5180.69,5288.06,359300],["2013-11-20",5261.21,5395.43,5261.21,5314.9,187810],["2013-11-21",5368.59,5422.27,5234.37,5234.37,213610],["2013-11-22",5261.21,5261.21,5180.69,5234.37,116960],["2013-11-25",5234.37,5261.21,5180.69,5207.53,106000],["2013-11-26",5180.69,5234.37,5153.84,5207.53,112960],["2013-11-27",5180.69,5207.53,5153.84,5153.84,99180],["2013-11-28",5207.53,5234.37,5180.69,5207.53,38150],["2013-11-29",5180.69,5207.53,5153.84,5207.53,85620],["2013-12-02",5207.53,5207.53,5153.84,5180.69,65370],["2013-12-03",5153.84,5207.53,5127.0,5180.69,131300],["2013-12-04",5180.69,5234.37,5180.69,5207.53,54940],["2013-12-05",5180.69,5341.74,5180.69,5234.37,183690],["2013-12-06",5314.9,5314.9,5234.37,5234.37,135880],["2013-12-09",5261.21,5314.9,5234.37,5288.06,165090],["2013-12-10",5261.21,5261.21,5207.53,5234.37,113160],["2013-12-11",5234.37,5234.37,5153.84,5180.69,167350],["2013-12-12",5180.69,5180.69,5100.16,5180.69,189280],["2013-12-13",5153.84,5207.53,5153.84,5207.53,34860],["2013-12-16",5180.69,5207.53,5153.84,5153.84,51390],["2013-12-17",5127.0,5180.69,5127.0,5180.69,66550],["2013-12-18",5180.69,5207.53,5153.84,5207.53,68650],["2013-12-19",5207.53,5234.37,5180.69,5180.69,37930],["2013-12-20",5180.69,5261.21,5127.0,5180.69,150450],["2013-12-23",5207.53,5234.37,5153.84,5234.37,40830],["2013-12-24",5180.69,5261.21,5180.69,5207.53,58710],["2013-12-25",5207.53,5288.06,5180.69,5288.06,186610],["2013-12-26",5288.06,5288.06,5180.69,5234.37,54110],["2013-12-27",5234.37,5341.74,5234.37,5288.06,197100],["2013-12-30",5288.06,5288.06,5180.69,5207.53,204100],["2013-12-31",5234.37,5288.06,5207.53,5234.37,66660],["2014-01-02",5234.37,5261.21,5234.37,5234.37,89160],["2014-01-03",5234.37,5475.96,5234.37,5475.96,379990],["2014-01-06",5475.96,5771.23,5475.96,5771.23,430960],["2014-01-07",5851.76,5878.6,5610.17,5717.54,167480],["2014-01-08",5610.17,5771.23,5556.49,5663.86,293620],["2014-01-09",5771.23,5798.07,5610.17,5690.7,203960],["2014-01-10",5690.7,5771.23,5529.64,5610.17,231190],["2014-01-13",5556.49,5690.7,5556.49,5583.33,128780],["2014-01-14",5529.64,5798.07,5529.64,5637.02,401350],["2014-01-15",5798.07,5932.29,5690.7,5878.6,284020],["2014-01-16",5932.29,5932.29,5771.23,5824.92,165160],["2014-01-17",5824.92,5824.92,5637.02,5690.7,254290],["2014-01-20",5690.7,5744.39,5610.17,5637.02,162190],["2014-01-21",5637.02,5851.76,5637.02,5824.92,136980],["2014-01-22",5824.92,5851.76,5717.54,5771.23,270170],["2014-01-23",5771.23,5798.07,5717.54,5771.23,89460],["2014-01-24",5798.07,5824.92,5771.23,5824.92,59500],["2014-01-27",5824.92,6120.19,5824.92,6066.5,154180],["2014-02-06",6147.03,6361.77,6093.35,6308.09,243760],["2014-02-07",6388.62,6388.62,6066.5,6120.19,171210],["2014-02-10",6120.19,6415.46,6093.35,6415.46,376680],["2014-02-11",6415.46,6495.99,6254.4,6254.4,295100],["2014-02-12",6254.4,6576.52,6254.4,6576.52,204230],["2014-02-13",6549.68,6576.52,6361.77,6549.68,158420],["2014-02-14",6630.2,6630.2,6388.62,6495.99,78500],["2014-02-17",6442.3,6737.58,6442.3,6737.58,398660],["2014-02-18",6791.26,6898.63,6737.58,6898.63,175010],["2014-02-19",6952.32,7220.75,6791.26,7193.91,274020],["2014-02-20",7274.43,7301.28,6710.73,6710.73,576450],["2014-02-21",6710.73,6818.1,6469.15,6710.73,165810],["2014-02-24",6710.73,6844.95,6683.89,6844.95,75820],["2014-02-25",6710.73,7086.53,6710.73,6979.16,243440],["2014-02-26",7113.38,7113.38,6925.48,6979.16,217940],["2014-02-27",6979.16,7059.69,6818.1,6844.95,137400],["2014-02-28",6818.1,6898.63,6576.52,6898.63,132530],["2014-03-03",6657.05,6791.26,6576.52,6630.2,118290],["2014-03-04",6630.2,6683.89,6388.62,6603.36,58980],["2014-03-05",6657.05,6657.05,6603.36,6630.2,119620],["2014-03-06",6630.2,6657.05,6522.83,6657.05,58600],["2014-03-07",6576.52,6657.05,6576.52,6630.2,89650],["2014-03-10",6683.89,6683.89,6603.36,6657.05,82560],["2014-03-11",6683.89,7006.0,6657.05,6898.63,287590],["2014-03-12",6871.79,7059.69,6871.79,6871.79,226320],["2014-03-13",6844.95,6952.32,6791.26,6952.32,39680],["2014-03-14",6871.79,7006.0,6844.95,6871.79,340310],["2014-03-17",6925.48,6979.16,6844.95,6844.95,320350],["2014-03-18",6952.32,6952.32,6844.95,6898.63,175640],["2014-03-19",6898.63,6925.48,6710.73,6898.63,397800],["2014-03-20",6925.48,6925.48,6576.52,6844.95,324830],["2014-03-21",6737.58,6952.32,6737.58,6952.32,319900],["2014-03-24",6979.16,7006.0,6898.63,6925.48,199990],["2014-03-25",6925.48,7113.38,6871.79,6952.32,352790],["2014-03-26",6952.32,6979.16,6844.95,6871.79,146360],["2014-03-27",6871.79,6952.32,6657.05,6844.95,149420],["2014-03-28",6844.95,6871.79,6710.73,6791.26,94140],["2014-03-31",6764.42,6925.48,6710.73,6737.58,100350],["2014-04-01",6710.73,6764.42,6495.99,6710.73,53650],["2014-04-02",6576.52,6683.89,6442.3,6576.52,125020],["2014-04-03",6522.83,6791.26,6522.83,6710.73,46920],["2014-04-04",6791.26,6791.26,6576.52,6683.89,17260],["2014-04-07",6710.73,6764.42,6683.89,6737.58,86400],["2014-04-08",6764.42,6844.95,6737.58,6844.95,120890],["2014-04-10",6871.79,6871.79,6764.42,6791.26,31730],["2014-04-11",6791.26,6818.1,6737.58,6764.42,52160],["2014-04-14",6737.58,6764.42,6657.05,6710.73,32370],["2014-04-15",6764.42,6764.42,6549.68,6603.36,34510],["2014-04-16",6522.83,6549.68,6308.09,6522.83,157440],["2014-04-17",6495.99,6549.68,6495.99,6522.83,27580],["2014-04-18",6495.99,6522.83,6227.56,6227.56,31330],["2014-04-21",6120.19,6308.09,6012.82,6120.19,27510],["2014-04-22",6120.19,6227.56,6039.66,6227.56,48690],["2014-04-23",6227.56,6281.25,6147.03,6254.4,8520],["2014-04-24",6120.19,6254.4,6120.19,6254.4,14910],["2014-04-25",6549.68,6549.68,6308.09,6308.09,24520],["2014-04-28",6415.46,6415.46,6012.82,6066.5,54440],["2014-04-29",6173.87,6173.87,5959.13,6120.19,49910],["2014-05-05",6147.03,6147.03,5851.76,5905.44,43230],["2014-05-06",5771.23,5905.44,5502.8,5663.86,134560],["2014-05-07",6012.82,6012.82,5717.54,5824.92,18530],["2014-05-08",5717.54,5717.54,5422.27,5422.27,291180],["2014-05-09",5180.69,5502.8,5180.69,5422.27,216650],["2014-05-12",5368.59,5368.59,5046.47,5046.47,469880],["2014-05-13",5046.47,5153.84,4912.26,4939.1,181410],["2014-05-14",4939.1,5234.37,4939.1,5207.53,34050],["2014-05-15",5207.53,5288.06,4912.26,4939.1,173570],["2014-05-16",4965.94,5153.84,4885.41,5153.84,44180],["2014-05-19",5449.11,5502.8,5341.74,5502.8,183260],["2014-05-20",5502.8,5878.6,5449.11,5824.92,98090],["2014-05-21",5905.44,5905.44,5690.7,5798.07,156850],["2014-05-22",5798.07,5798.07,5690.7,5744.39,157670],["2014-05-23",5771.23,5798.07,5690.7,5771.23,30590],["2014-05-26",5798.07,5824.92,5771.23,5798.07,98410],["2014-05-27",5878.6,5905.44,5824.92,5905.44,140970],["2014-05-28",5905.44,6039.66,5905.44,6012.82,129580],["2014-05-29",6012.82,6039.66,5959.13,5959.13,97910],["2014-05-30",5878.6,5985.97,5878.6,5985.97,106920],["2014-06-02",5985.97,6039.66,5905.44,5959.13,271470],["2014-06-03",6047.63,6047.63,5811.63,5959.13,30620],["2014-06-04",5811.63,5811.63,5605.12,5605.12,51490],["2014-06-05",5487.12,5870.63,5487.12,5634.62,29930],["2014-06-06",5752.63,5752.63,5693.62,5752.63,11110],["2014-06-09",5900.13,5900.13,5723.13,5723.13,57200],["2014-06-10",5782.13,5782.13,5634.62,5634.62,25830],["2014-06-11",5752.63,5752.63,5605.12,5693.62,28030],["2014-06-12",5693.62,5752.63,5634.62,5693.62,12460],["2014-06-13",5664.12,5782.13,5664.12,5752.63,48640],["2014-06-16",5811.63,5811.63,5634.62,5723.13,21120],["2014-06-17",5723.13,5782.13,5723.13,5782.13,15610],["2014-06-18",5811.63,5811.63,5723.13,5782.13,30670],["2014-06-19",5693.62,5723.13,5664.12,5723.13,27410],["2014-06-20",5664.12,5752.63,5634.62,5723.13,33060],["2014-06-23",5782.13,5782.13,5752.63,5752.63,2100],["2014-06-24",5752.63,5752.63,5664.12,5664.12,25780],["2014-06-25",5664.12,5811.63,5664.12,5782.13,60490],["2014-06-26",5811.63,5988.63,5811.63,5959.13,132250],["2014-06-27",5900.13,5959.13,5900.13,5959.13,18410],["2014-06-30",5988.63,6372.14,5988.63,6372.14,435040],["2014-07-01",6401.64,6696.65,6401.64,6490.14,605400],["2014-07-02",6519.64,6844.15,6519.64,6755.65,362650],["2014-07-03",6873.65,6873.65,6637.65,6696.65,203810],["2014-07-04",6667.15,6726.15,6608.14,6696.65,204670],["2014-07-07",6726.15,6755.65,6608.14,6608.14,203600],["2014-07-08",6549.14,6667.15,6519.64,6608.14,128680],["2014-07-09",6637.65,6667.15,6608.14,6637.65,73160],["2014-07-10",6637.65,6637.65,6490.14,6490.14,145980],["2014-07-11",6490.14,6608.14,6431.14,6608.14,135420],["2014-07-14",6637.65,7050.65,6608.14,6962.15,480430],["2014-07-15",7080.16,7080.16,6962.15,6991.65,123100],["2014-07-16",7021.15,7050.65,6785.15,6785.15,122900],["2014-07-17",6785.15,6844.15,6755.65,6814.65,147370],["2014-07-18",6785.15,6932.65,6785.15,6785.15,138560],["2014-07-21",6755.65,6785.15,6519.64,6549.14,132280],["2014-07-22",6519.64,6637.65,6490.14,6578.64,101800],["2014-07-23",6637.65,6637.65,6549.14,6637.65,40480],["2014-07-24",6608.14,6637.65,6549.14,6549.14,47600],["2014-07-25",6578.64,6578.64,6490.14,6490.14,88640],["2014-07-28",6401.64,6460.64,6077.13,6195.14,92300],["2014-07-29",6195.14,6254.14,6106.63,6195.14,74110],["2014-07-30",6195.14,6254.14,6106.63,6165.64,23870],["2014-07-31",6165.64,6283.64,6165.64,6283.64,50690],["2014-08-01",6254.14,6283.64,6195.14,6283.64,24890],["2014-08-04",6195.14,6283.64,6195.14,6283.64,21070],["2014-08-05",6283.64,6313.14,6195.14,6313.14,80660],["2014-08-06",6372.14,6372.14,6283.64,6342.64,55340],["2014-08-07",6283.64,6342.64,6283.64,6342.64,16100],["2014-08-08",6342.64,6372.14,6254.14,6254.14,44680],["2014-08-11",6195.14,6254.14,6136.13,6254.14,61990],["2014-08-12",6254.14,6254.14,6195.14,6254.14,40880],["2014-08-13",6254.14,6372.14,6195.14,6372.14,69410],["2014-08-14",6372.14,6578.64,6342.64,6401.64,76620],["2014-08-15",6401.64,6490.14,6342.64,6401.64,40470],["2014-08-18",6401.64,6431.14,6372.14,6401.64,52890],["2014-08-19",6372.14,6460.64,6313.14,6313.14,103910],["2014-08-20",6313.14,6342.64,6313.14,6313.14,37740],["2014-08-21",6313.14,6578.64,6313.14,6431.14,380360],["2014-08-22",6519.64,6519.64,6431.14,6490.14,97580],["2014-08-25",6549.14,6549.14,6490.14,6519.64,60730],["2014-08-26",6460.64,6578.64,6431.14,6549.14,126430],["2014-08-27",6490.14,6578.64,6490.14,6549.14,321730],["2014-08-28",6549.14,6637.65,6460.64,6608.14,212880],["2014-08-29",6637.65,6696.65,6549.14,6637.65,181170],["2014-09-03",6755.65,6844.15,6667.15,6696.65,152590],["2014-09-04",6696.65,6726.15,6637.65,6637.65,96420],["2014-09-05",6696.65,6696.65,6578.64,6667.15,183760],["2014-09-08",6667.15,6932.65,6667.15,6844.15,296060],["2014-09-09",6844.15,6844.15,6608.14,6637.65,305240],["2014-09-10",6608.14,6962.15,6578.64,6932.65,252130],["2014-09-11",6932.65,6991.65,6844.15,6903.15,374160],["2014-09-12",6903.15,7257.16,6903.15,7109.66,315200],["2014-09-15",7168.66,7345.66,7139.16,7227.66,268920],["2014-09-16",7257.16,7729.17,7080.16,7729.17,1289500],["2014-09-17",8260.18,8260.18,8201.18,8260.18,780910],["2014-09-18",8407.68,8643.69,7758.67,7817.67,459240],["2014-09-19",7670.17,7788.17,7522.66,7670.17,398490],["2014-09-22",7670.17,7876.67,7581.67,7581.67,480110],["2014-09-23",7581.67,7994.68,7493.16,7817.67,592310],["2014-09-24",7788.17,7965.17,7788.17,7847.17,240560],["2014-09-25",7817.67,8201.18,7788.17,8201.18,436640],["2014-09-26",8260.18,8260.18,7994.68,8024.18,308880],["2014-09-29",8053.68,8437.19,7935.67,8260.18,493740],["2014-09-30",8260.18,8820.69,8171.68,8820.69,805440],["2014-10-01",9115.7,9292.7,8702.69,8732.19,325810],["2014-10-02",8732.19,9086.2,8584.69,8643.69,275170],["2014-10-03",8702.69,8997.7,8702.69,8761.69,196120],["2014-10-06",8850.19,8909.2,8702.69,8820.69,213720],["2014-10-07",8820.69,8879.69,8761.69,8820.69,228660],["2014-10-08",8820.69,9410.71,8732.19,9174.7,460420],["2014-10-09",9086.2,9410.71,9086.2,9204.2,162630],["2014-10-10",9145.2,9292.7,8702.69,8997.7,305850],["2014-10-13",8938.7,9145.2,8820.69,9115.7,220260],["2014-10-14",9115.7,9115.7,8643.69,8643.69,109560],["2014-10-15",8584.69,8673.19,8289.68,8525.69,273760],["2014-10-16",8348.68,8496.19,7965.17,8260.18,397790],["2014-10-17",8260.18,8820.69,8230.68,8643.69,308400],["2014-10-20",8673.19,8850.19,8555.19,8555.19,343790],["2014-10-21",8466.69,8820.69,8466.69,8791.19,161310],["2014-10-22",8407.68,8791.19,8407.68,8702.69,227970],["2014-10-23",8555.19,8702.69,8496.19,8525.69,33590],["2014-10-24",8614.19,8614.19,8171.68,8319.18,84290],["2014-10-27",8555.19,8702.69,8348.68,8496.19,326560],["2014-10-28",8525.69,9086.2,8525.69,9086.2,1383616],["2014-10-29",9410.71,9705.71,9410.71,9705.71,474760],["2014-10-30",10059.72,10266.23,9735.21,9735.21,128220],["2014-10-31",9528.71,9941.72,9469.71,9882.72,146810],["2014-11-03",9882.72,9882.72,9735.21,9735.21,146880],["2014-11-04",9912.22,9912.22,9440.21,9440.21,185640],["2014-11-05",9440.21,10089.22,9440.21,10089.22,115950],["2014-11-06",10767.74,10767.74,10502.23,10767.74,461170],["2014-11-07",10767.74,11269.25,10738.24,10915.24,174210],["2014-11-10",10738.24,11003.74,10679.23,10915.24,89280],["2014-11-11",10915.24,10915.24,10620.23,10620.23,87850],["2014-11-12",10620.23,11357.75,10620.23,11357.75,409530],["2014-11-13",11947.76,11977.26,11652.76,11829.76,238850],["2014-11-14",11770.76,12537.77,11505.25,12537.77,150100],["2014-11-17",12685.28,13393.29,12537.77,13393.29,291120],["2014-11-18",14042.31,14307.81,13865.3,14071.81,205730],["2014-11-19",14071.81,14071.81,13304.79,13865.3,113210],["2014-11-20",13776.8,13865.3,12921.28,12921.28,256880],["2014-11-21",12685.28,12685.28,12036.26,12036.26,319230],["2014-11-24",11534.75,12036.26,11210.25,11210.25,186150],["2014-11-25",11357.75,11977.26,11357.75,11977.26,114660],["2014-11-26",12331.27,12537.77,11269.25,11505.25,152240],["2014-11-27",11387.25,12095.27,11151.24,12095.27,93300],["2014-11-28",12065.76,12095.27,11298.75,11298.75,114160],["2014-12-01",11298.75,11800.26,10944.74,11446.25,61850],["2014-12-02",11387.25,11505.25,11210.25,11328.25,23140],["2014-12-03",11210.25,12095.27,11210.25,12095.27,451900],["2014-12-04",11829.76,12390.27,11593.75,12154.27,48240],["2014-12-05",12095.27,12390.27,11800.26,12242.77,156200],["2014-12-08",11977.26,12242.77,11711.76,11711.76,49930],["2014-12-09",11534.75,11800.26,10915.24,10915.24,156400],["2014-12-10",11121.74,11210.25,10472.73,11003.74,36680],["2014-12-11",10620.23,11062.74,10620.23,10620.23,64910],["2014-12-12",10472.73,10885.74,10472.73,10620.23,17920],["2014-12-15",10856.24,11180.75,10826.74,10856.24,46200],["2014-12-16",10679.23,10885.74,10443.23,10679.23,76390],["2014-12-17",10767.74,10767.74,9941.72,9941.72,105540],["2014-12-18",9941.72,10177.72,9882.72,9941.72,35230],["2014-12-19",10118.72,10118.72,9617.21,9646.71,47580],["2014-12-22",9705.71,10118.72,9528.71,10118.72,12080],["2014-12-23",10177.72,10177.72,9735.21,10030.22,17630],["2014-12-24",10177.72,10177.72,9853.22,10000.72,13380],["2014-12-25",9882.72,9912.22,9499.21,9499.21,19270],["2014-12-26",9469.71,9735.21,9440.21,9499.21,118710],["2014-12-29",9735.21,9735.21,9233.7,9233.7,48960],["2014-12-30",9263.2,9735.21,9145.2,9558.21,52390],["2014-12-31",9587.71,10059.72,9587.71,10030.22,23740],["2015-01-05",9882.72,10030.22,9882.72,9882.72,4450],["2015-01-06",9469.71,9735.21,9440.21,9735.21,21420],["2015-01-07",9735.21,10295.73,9735.21,10177.72,41980],["2015-01-08",10148.22,10177.72,9735.21,10030.22,18430],["2015-01-09",9882.72,10148.22,9882.72,9912.22,30380],["2015-01-12",9941.72,10000.72,9735.21,9735.21,8860],["2015-01-13",9587.71,9971.22,9587.71,9882.72,34030],["2015-01-14",9941.72,10000.72,9735.21,9971.22,50180],["2015-01-15",9971.22,10590.73,9823.72,10590.73,137170],["2015-01-16",10620.23,10620.23,10325.23,10531.73,12040],["2015-01-19",10325.23,10325.23,9823.72,10325.23,7700],["2015-01-20",10295.73,10295.73,10030.22,10236.72,20120],["2015-01-21",10059.72,10207.22,9853.22,10207.22,31410],["2015-01-22",9853.22,10207.22,9853.22,10030.22,36940],["2015-01-23",9912.22,10000.72,9794.21,10000.72,26940],["2015-01-26",10000.72,10030.22,9794.21,9971.22,8340],["2015-01-27",9941.72,10030.22,9823.72,9823.72,18020],["2015-01-28",9617.21,9882.72,9617.21,9735.21,12830],["2015-01-29",9676.21,10295.73,9676.21,10030.22,60380],["2015-01-30",10000.72,10000.72,9735.21,9853.22,13310],["2015-02-02",9853.22,9853.22,9853.22,9853.22,500],["2015-02-03",9676.21,9794.21,9499.21,9499.21,6240],["2015-02-04",9499.21,9558.21,9292.7,9528.71,18400],["2015-02-05",9558.21,9735.21,9204.2,9499.21,18480],["2015-02-06",9292.7,9705.71,9292.7,9587.71,3290],["2015-02-09",9322.2,9410.71,9292.7,9410.71,4410],["2015-02-10",9233.7,9410.71,9233.7,9381.21,1430],["2015-02-11",9351.71,9410.71,9292.7,9410.71,4270],["2015-02-12",9705.71,9705.71,9440.21,9676.21,7730],["2015-02-13",9735.21,9735.21,9440.21,9646.71,11820],["2015-02-24",10118.72,10118.72,10118.72,10118.72,20],["2015-02-25",9440.21,9705.71,9440.21,9705.71,3590],["2015-02-26",9646.71,9705.71,9528.71,9705.71,1030],["2015-02-27",9882.72,9882.72,9499.21,9617.21,2570],["2015-03-02",9617.21,9646.71,9381.21,9617.21,4120],["2015-03-03",9617.21,9735.21,9558.21,9558.21,24680],["2015-03-04",9735.21,9735.21,9499.21,9617.21,15070],["2015-03-05",9676.21,9735.21,9440.21,9735.21,13550],["2015-03-06",9853.22,9971.22,9735.21,9971.22,24020],["2015-03-09",9676.21,9676.21,9676.21,9676.21,560],["2015-03-10",9735.21,9735.21,9587.71,9587.71,1750],["2015-03-11",9587.71,9676.21,9528.71,9528.71,7750],["2015-03-12",9558.21,9676.21,9528.71,9676.21,17710],["2015-03-13",9587.71,9587.71,9440.21,9587.71,4570],["2015-03-16",9440.21,9587.71,9440.21,9558.21,19190],["2015-03-17",9558.21,9587.71,9558.21,9587.71,12860],["2015-03-18",9587.71,9587.71,9499.21,9499.21,11880],["2015-03-19",9499.21,9587.71,9499.21,9587.71,230],["2015-03-20",9587.71,9587.71,9558.21,9587.71,4850],["2015-03-23",9587.71,9617.21,9558.21,9587.71,8000],["2015-03-24",9145.2,9587.71,9145.2,9528.71,150],["2015-03-25",9145.2,9528.71,9145.2,9440.21,13420],["2015-03-26",9292.7,9469.71,9174.7,9440.21,3970],["2015-03-27",9440.21,9499.21,9292.7,9499.21,1020],["2015-03-30",9440.21,9440.21,9174.7,9292.7,2010],["2015-03-31",9440.21,9440.21,9292.7,9292.7,5600],["2015-04-01",9292.7,9292.7,8732.19,9145.2,12650],["2015-04-02",9145.2,9292.7,8850.19,9292.7,4050],["2015-04-03",9292.7,9292.7,8997.7,9292.7,930],["2015-04-06",8997.7,8997.7,8997.7,8997.7,1250],["2015-04-07",9204.2,9204.2,9145.2,9174.7,4610],["2015-04-08",9322.2,9322.2,9322.2,9322.2,2000],["2015-04-09",9410.71,9410.71,8968.2,8968.2,5960],["2015-04-10",9381.21,9381.21,9027.2,9027.2,2830],["2015-04-13",9145.2,9381.21,9056.7,9263.2,1200],["2015-04-14",9145.2,9233.7,9056.7,9233.7,8440],["2015-04-15",9027.2,9145.2,8997.7,9145.2,22550],["2015-04-16",8997.7,9145.2,8879.69,9145.2,22520],["2015-04-17",9145.2,9145.2,8997.7,9145.2,7200],["2015-04-20",8820.69,9115.7,8820.69,9115.7,8200],["2015-04-21",8820.69,9086.2,8820.69,8968.2,2660],["2015-04-22",8968.2,8968.2,8673.19,8968.2,550],["2015-04-23",8968.2,8997.7,8850.19,8968.2,5770],["2015-04-24",8879.69,8968.2,8850.19,8968.2,4780],["2015-04-27",8997.7,8997.7,8732.19,8850.19,2400],["2015-05-04",8584.69,9115.7,8230.68,8230.68,21500],["2015-05-05",7817.67,8525.69,7817.67,8230.68,22570],["2015-05-06",8230.68,8230.68,8171.68,8230.68,9210],["2015-05-07",8112.68,8407.68,8112.68,8260.18,48840],["2015-05-08",8260.18,8260.18,8230.68,8260.18,36480],["2015-05-11",8230.68,8260.18,8112.68,8112.68,8970],["2015-05-12",7729.17,8112.68,7729.17,8112.68,21020],["2015-05-13",8083.18,8083.18,7847.17,7965.17,61030],["2015-05-14",7935.67,7965.17,7847.17,7847.17,31660],["2015-05-15",7847.17,7965.17,7817.67,7965.17,12990],["2015-05-18",7817.67,7965.17,7670.17,7847.17,15550],["2015-05-19",7817.67,7817.67,7758.67,7817.67,4040],["2015-05-20",7965.17,8230.68,7847.17,7965.17,54800],["2015-05-21",7965.17,7965.17,7935.67,7965.17,37770],["2015-05-22",7965.17,8260.18,7965.17,7965.17,48440],["2015-05-25",8201.18,8230.68,7965.17,8201.18,7850],["2015-05-26",8201.18,8201.18,7965.17,8142.18,41620],["2015-05-27",7994.68,8083.18,7935.67,8083.18,100130],["2015-05-28",8083.18,8614.19,7994.68,8555.19,386530],["2015-05-29",8555.19,8643.69,8437.19,8525.69,24670],["2015-06-01",8525.69,8525.69,8230.68,8260.18,20060],["2015-06-02",8201.18,8289.68,8142.18,8142.18,88880],["2015-06-03",8260.18,8260.18,8112.68,8230.68,45040],["2015-06-04",8201.18,8230.68,8171.68,8171.68,39370],["2015-06-05",8171.68,8555.19,8171.68,8230.68,128860],["2015-06-08",8573.63,8573.63,8436.45,8505.04,57550],["2015-06-09",8505.04,8505.04,8333.56,8333.56,16600],["2015-06-10",8470.74,8470.74,8264.98,8333.56,22260],["2015-06-11",8333.56,8367.86,8230.68,8230.68,33560],["2015-06-12",8230.68,8402.15,8230.68,8367.86,12960],["2015-06-15",8299.27,8402.15,8230.68,8402.15,18500],["2015-06-16",8402.15,8402.15,8230.68,8230.68,12200],["2015-06-17",8367.86,8367.86,8230.68,8230.68,4640],["2015-06-18",8230.68,8230.68,8162.09,8196.39,16750],["2015-06-19",8230.68,8299.27,8162.09,8299.27,3010],["2015-06-22",8196.39,8299.27,8162.09,8230.68,20520],["2015-06-23",8093.5,8230.68,8093.5,8127.8,33830],["2015-06-24",8127.8,8230.68,8093.5,8093.5,15860],["2015-06-25",8162.09,8573.63,8059.21,8573.63,32170],["2015-06-26",8264.98,8539.33,8264.98,8264.98,13520],["2015-06-29",8230.68,8573.63,8230.68,8573.63,30080],["2015-06-30",8505.04,8539.33,8230.68,8539.33,38080],["2015-07-01",8505.04,8505.04,8264.98,8402.15,6060],["2015-07-02",8333.56,8505.04,8333.56,8505.04,15020],["2015-07-03",8402.15,8505.04,8402.15,8402.15,4460],["2015-07-06",8402.15,8539.33,8402.15,8505.04,16190],["2015-07-07",8505.04,8539.33,8333.56,8436.45,18250],["2015-07-08",8505.04,8505.04,8367.86,8402.15,30580],["2015-07-09",8470.74,8470.74,8333.56,8402.15,12550],["2015-07-10",8402.15,8436.45,8333.56,8402.15,40970],["2015-07-13",8505.04,8505.04,8402.15,8402.15,25770],["2015-07-14",8505.04,8505.04,8333.56,8402.15,17270],["2015-07-15",8402.15,8436.45,8367.86,8367.86,10680],["2015-07-16",8470.74,8470.74,8230.68,8470.74,230],["2015-07-17",8367.86,8505.04,8333.56,8470.74,11920],["2015-07-20",8230.68,8436.45,8230.68,8367.86,12030],["2015-07-21",8162.09,8402.15,8162.09,8402.15,5330],["2015-07-22",8230.68,8436.45,8230.68,8436.45,18960],["2015-07-23",8436.45,8505.04,8367.86,8367.86,3720],["2015-07-24",8367.86,8470.74,8367.86,8402.15,26890],["2015-07-27",8436.45,8676.51,8402.15,8642.21,61890],["2015-07-28",8676.51,9225.22,8676.51,9225.22,178400],["2015-07-29",8916.57,9396.69,8916.57,9156.63,16250],["2015-07-30",8813.69,8985.16,8745.1,8745.1,17670],["2015-07-31",8607.92,8882.28,8607.92,8710.8,58420],["2015-08-03",8573.63,8642.21,8470.74,8607.92,28660],["2015-08-04",8847.98,8847.98,8470.74,8539.33,15910],["2015-08-05",8505.04,8847.98,8505.04,8745.1,19760],["2015-08-06",8745.1,8847.98,8745.1,8745.1,45090],["2015-08-07",8745.1,8813.69,8676.51,8779.39,18080],["2015-08-10",8676.51,8882.28,8642.21,8813.69,29990],["2015-08-11",8813.69,9122.34,8745.1,9053.75,56930],["2015-08-12",8916.57,9019.45,8882.28,8916.57,14910],["2015-08-13",8916.57,8916.57,8642.21,8779.39,19930],["2015-08-14",8779.39,8847.98,8779.39,8813.69,50350],["2015-08-17",8985.16,8985.16,8745.1,8985.16,58660],["2015-08-18",8985.16,9053.75,8985.16,9019.45,28810],["2015-08-19",8950.87,8985.16,8916.57,8985.16,9980],["2015-08-20",8916.57,8916.57,8779.39,8916.57,26610],["2015-08-21",8745.1,9259.52,8745.1,8882.28,30470],["2015-08-24",8779.39,8779.39,8264.98,8264.98,109440],["2015-08-25",7819.15,8402.15,7819.15,8264.98,17580],["2015-08-26",8402.15,8573.63,8402.15,8573.63,31400],["2015-08-27",8573.63,8607.92,8573.63,8607.92,1750],["2015-08-28",8607.92,8745.1,8607.92,8607.92,17320],["2015-08-31",8607.92,8779.39,8573.63,8779.39,49760],["2015-09-01",8573.63,8779.39,8573.63,8779.39,19720],["2015-09-03",8779.39,8813.69,8745.1,8779.39,32040],["2015-09-04",8779.39,8950.87,8779.39,8916.57,42330],["2015-09-07",9156.63,9156.63,8916.57,8985.16,1030],["2015-09-08",9019.45,9019.45,8916.57,8950.87,910],["2015-09-09",8813.69,8916.57,8813.69,8916.57,8040],["2015-09-10",8916.57,8916.57,8916.57,8916.57,0],["2015-09-11",8882.28,8916.57,8882.28,8882.28,7100],["2015-09-14",8882.28,8882.28,8847.98,8847.98,16040],["2015-09-15",8607.92,8847.98,8607.92,8847.98,110],["2015-09-16",8642.21,8642.21,8607.92,8642.21,3350],["2015-09-17",8745.1,8745.1,8573.63,8573.63,6820],["2015-09-18",8539.33,8745.1,8539.33,8745.1,2600],["2015-09-21",8710.8,8813.69,8573.63,8813.69,7300],["2015-09-22",8745.1,8813.69,8745.1,8813.69,5670],["2015-09-23",8813.69,8813.69,8813.69,8813.69,10],["2015-09-24",8607.92,8642.21,8573.63,8642.21,12870],["2015-09-25",8847.98,8847.98,8642.21,8676.51,31860],["2015-09-28",8505.04,8642.21,8505.04,8642.21,210],["2015-09-29",8642.21,8642.21,8642.21,8642.21,0],["2015-09-30",8779.39,8916.57,8642.21,8847.98,5630],["2015-10-01",8847.98,8847.98,8745.1,8745.1,810],["2015-10-02",8676.51,8676.51,8676.51,8676.51,22100],["2015-10-05",8813.69,8813.69,8813.69,8813.69,10],["2015-10-06",8813.69,8985.16,8573.63,8847.98,11700],["2015-10-07",8813.69,8813.69,8813.69,8813.69,1000],["2015-10-08",8813.69,8847.98,8573.63,8847.98,29700],["2015-10-09",8916.57,9293.81,8230.68,9225.22,362510],["2015-10-12",9430.99,9842.52,9430.99,9842.52,151350],["2015-10-13",9945.41,10048.29,9876.82,9945.41,102270],["2015-10-14",9773.93,9911.11,9705.34,9773.93,38150],["2015-10-15",9773.93,9945.41,9602.46,9876.82,62130],["2015-10-16",10082.58,10082.58,9705.34,9705.34,47790],["2015-10-19",9602.46,9773.93,9430.99,9705.34,11070],["2015-10-20",9705.34,9705.34,9430.99,9671.05,40880],["2015-10-21",9671.05,10048.29,9602.46,9945.41,82850],["2015-10-22",9842.52,10631.3,9773.93,10631.3,376310],["2015-10-23",10939.95,11145.71,10699.88,10939.95,79530],["2015-10-26",10802.77,10905.65,10562.71,10562.71,38410],["2015-10-27",10562.71,10562.71,10356.94,10356.94,87930],["2015-10-28",10459.82,11077.12,10356.94,11008.54,137640],["2015-10-29",11008.54,11282.89,10871.36,11145.71,51520],["2015-10-30",11077.12,11077.12,10699.88,10802.77,42620],["2015-11-02",10974.24,10974.24,10048.29,10048.29,130170],["2015-11-03",10082.58,10391.23,9876.82,10391.23,25050],["2015-11-04",10391.23,10391.23,9911.11,9979.7,40500],["2015-11-05",9945.41,9979.7,9773.93,9979.7,41550],["2015-11-06",9842.52,9911.11,9773.93,9911.11,7640],["2015-11-09",9842.52,9945.41,9568.17,9705.34,42620],["2015-11-10",9911.11,9911.11,9636.76,9773.93,18790],["2015-11-11",9636.76,9808.23,9602.46,9602.46,30470],["2015-11-12",9739.64,9773.93,9602.46,9773.93,13850],["2015-11-13",10013.99,10013.99,9705.34,9739.64,12610],["2015-11-16",9671.05,9842.52,9568.17,9739.64,23300],["2015-11-17",9773.93,9773.93,9636.76,9636.76,30510],["2015-11-18",9705.34,10151.17,9705.34,10151.17,144490],["2015-11-19",10151.17,10288.35,9945.41,10082.58,17930],["2015-11-20",10254.06,10699.88,10254.06,10631.3,161090],["2015-11-23",10871.36,11077.12,10871.36,10974.24,199230],["2015-11-24",11317.19,11728.72,11248.6,11728.72,288300],["2015-11-25",12483.2,12517.49,12071.66,12071.66,148160],["2015-11-26",12174.55,12174.55,11660.13,11728.72,92810],["2015-11-27",11728.72,12174.55,11180.01,11454.36,132830],["2015-11-30",11454.36,11694.43,11214.3,11488.66,52400],["2015-12-01",11488.66,11865.9,11488.66,11522.95,77960],["2015-12-02",11797.31,11797.31,11488.66,11694.43,98170],["2015-12-03",11694.43,12174.55,11625.84,12174.55,152760],["2015-12-04",12174.55,12997.62,12174.55,12997.62,359160],["2015-12-07",13340.56,13649.21,12997.62,12997.62,325620],["2015-12-08",13533.23,13533.23,12569.12,12926.2,103730],["2015-12-09",12711.95,12926.2,12426.29,12426.29,109100],["2015-12-10",12390.58,12783.37,12354.88,12462.0,42730],["2015-12-11",12462.0,12854.79,12462.0,12854.79,50570],["2015-12-14",12890.49,13176.15,12783.37,12997.62,43170],["2015-12-15",12997.62,13140.45,12497.71,13033.32,42330],["2015-12-16",13033.32,13247.57,12997.62,12997.62,383340],["2015-12-17",13211.86,13211.86,12854.79,12961.91,103320],["2015-12-18",12854.79,13033.32,12854.79,12997.62,27100],["2015-12-21",12997.62,12997.62,12497.71,12533.42,119930],["2015-12-22",12533.42,12819.08,12497.71,12497.71,62230],["2015-12-23",12819.08,12819.08,12426.29,12569.12,61010],["2015-12-24",12711.95,12747.66,12462.0,12604.83,73300],["2015-12-25",12640.54,12640.54,12319.17,12497.71,25240],["2015-12-28",12462.0,12640.54,12069.22,12497.71,205430],["2015-12-29",12533.42,12533.42,12104.92,12176.34,28950],["2015-12-30",12176.34,12462.0,12140.63,12140.63,55960],["2015-12-31",12176.34,12462.0,12140.63,12140.63,29900],["2016-01-04",12104.92,12212.05,11997.8,11997.8,22130],["2016-01-05",11962.09,12104.92,11640.72,11962.09,64630],["2016-01-06",12140.63,12140.63,11640.72,11962.09,46780],["2016-01-07",11462.18,11533.6,11140.81,11140.81,332800],["2016-01-08",11140.81,11283.64,10676.61,10783.74,87850],["2016-01-11",10712.32,11069.4,10712.32,10748.03,137500],["2016-01-12",10783.74,10997.98,10533.78,10997.98,39150],["2016-01-13",10997.98,10997.98,10783.74,10783.74,27120],["2016-01-14",10533.78,10569.49,10033.87,10248.12,332840],["2016-01-15",10248.12,10248.12,9641.09,9819.63,43960],["2016-01-18",9676.8,10462.37,9676.8,10462.37,144530],["2016-01-19",10462.37,10462.37,10033.87,10248.12,68710],["2016-01-20",10212.41,10605.2,10212.41,10319.54,33410],["2016-01-21",10141.0,10176.71,10033.87,10141.0,27900],["2016-01-22",10426.66,10426.66,9998.17,10105.29,59240],["2016-01-25",10105.29,10319.54,9998.17,10283.83,63030],["2016-01-26",10033.87,10248.12,9998.17,10212.41,32900],["2016-01-27",10176.71,10212.41,9998.17,10176.71,55520],["2016-01-28",10176.71,10176.71,10069.58,10069.58,34970],["2016-01-29",9998.17,10283.83,9998.17,10176.71,47500],["2016-02-01",10319.54,10355.24,10176.71,10176.71,15970],["2016-02-02",10176.71,10176.71,10033.87,10033.87,8110],["2016-02-03",9998.17,10141.0,9819.63,10105.29,12120],["2016-02-04",10283.83,10283.83,9926.75,10069.58,26740],["2016-02-05",9998.17,10105.29,9998.17,10033.87,5660],["2016-02-15",10141.0,10141.0,10033.87,10033.87,1140],["2016-02-16",10033.87,10355.24,10033.87,10319.54,41770],["2016-02-17",10426.66,10498.07,10319.54,10355.24,24680],["2016-02-18",10355.24,10533.78,10355.24,10462.37,19550],["2016-02-19",10462.37,11033.69,10319.54,11033.69,86810],["2016-02-22",11176.52,11355.06,11105.11,11140.81,84110],["2016-02-23",11283.64,11283.64,10712.32,10712.32,25320],["2016-02-24",10819.44,10855.15,10640.91,10640.91,42600],["2016-02-25",10355.24,10712.32,10355.24,10426.66,21980],["2016-02-26",10426.66,10498.07,10390.95,10390.95,17520],["2016-02-29",10283.83,10569.49,10283.83,10390.95,30210],["2016-03-01",10533.78,10712.32,10390.95,10533.78,52820],["2016-03-02",10569.49,10819.44,10498.07,10783.74,29750],["2016-03-03",10819.44,10962.28,10783.74,10926.57,41900],["2016-03-04",10926.57,11319.35,10890.86,11319.35,93860],["2016-03-07",11426.48,11569.31,10783.74,10783.74,175950],["2016-03-08",10783.74,10962.28,10712.32,10748.03,54810],["2016-03-09",10748.03,10783.74,10605.2,10783.74,31380],["2016-03-10",10712.32,11069.4,10605.2,11069.4,75630],["2016-03-11",11140.81,11140.81,10890.86,11069.4,97270],["2016-03-14",11069.4,11640.72,10890.86,11247.94,92250],["2016-03-15",11247.94,11605.01,11069.4,11462.18,180710],["2016-03-16",11426.48,11462.18,11176.52,11426.48,5220],["2016-03-17",11390.77,11426.48,11247.94,11355.06,24350],["2016-03-18",11319.35,11319.35,11069.4,11247.94,25850],["2016-03-21",11105.11,11283.64,10962.28,11283.64,65760],["2016-03-22",11247.94,11319.35,10926.57,11319.35,15600],["2016-03-23",11319.35,11390.77,11069.4,11390.77,22320],["2016-03-24",11319.35,11640.72,11247.94,11533.6,145380],["2016-03-25",11533.6,11533.6,11319.35,11319.35,55580],["2016-03-28",11319.35,11462.18,11069.4,11462.18,31820],["2016-03-29",11712.14,12247.75,11533.6,11997.8,221980],["2016-03-30",12140.63,12354.88,11962.09,11962.09,73620],["2016-03-31",11962.09,12140.63,11605.01,11605.01,91500],["2016-04-01",11605.01,11962.09,11355.06,11426.48,107830],["2016-04-04",11605.01,11676.43,11426.48,11497.89,114360],["2016-04-05",11640.72,11640.72,11497.89,11533.6,11220],["2016-04-06",11497.89,11712.14,11462.18,11712.14,19850],["2016-04-07",11783.55,11819.26,11426.48,11640.72,58040],["2016-04-08",11783.55,12033.51,11676.43,11676.43,77110],["2016-04-11",11962.09,11962.09,11712.14,11712.14,42490],["2016-04-12",11712.14,11890.68,11426.48,11712.14,46870],["2016-04-13",11962.09,12212.05,11783.55,12069.22,170420],["2016-04-14",12140.63,12319.17,11962.09,11962.09,87200],["2016-04-15",11962.09,12283.46,11819.26,12212.05,73800],["2016-04-19",12247.75,12247.75,11390.77,11462.18,87950],["2016-04-20",11605.01,11605.01,11069.4,11462.18,213570],["2016-04-21",11497.89,11605.01,11426.48,11605.01,74720],["2016-04-22",11533.6,12283.46,11462.18,12283.46,209290],["2016-04-25",12462.0,12462.0,12069.22,12247.75,124620],["2016-04-26",12247.75,12283.46,11747.85,11783.55,141810],["2016-04-27",11819.26,11819.26,11140.81,11212.23,234700],["2016-04-28",11212.23,11355.06,11069.4,11140.81,86560],["2016-04-29",11319.35,11497.89,11069.4,11390.77,134940],["2016-05-04",11247.94,11390.77,11140.81,11247.94,20240],["2016-05-05",11247.94,11283.64,11069.4,11105.11,95980],["2016-05-06",11069.4,11212.23,11069.4,11069.4,30700],["2016-05-09",11283.64,11283.64,11069.4,11176.52,40510],["2016-05-10",11069.4,11176.52,11033.69,11140.81,23360],["2016-05-11",11069.4,11247.94,11069.4,11105.11,32950],["2016-05-12",11069.4,11247.94,10962.28,11140.81,23840],["2016-05-13",11105.11,11105.11,10890.86,11069.4,19340],["2016-05-16",11105.11,11176.52,11069.4,11176.52,6230],["2016-05-17",11176.52,11176.52,10890.86,11069.4,37750],["2016-05-18",11033.69,11033.69,10890.86,10962.28,30300],["2016-05-19",10962.28,10962.28,10819.44,10890.86,17630],["2016-05-20",10855.15,10962.28,10819.44,10890.86,46270],["2016-05-23",10890.86,10926.57,10890.86,10890.86,5980],["2016-05-24",10855.15,10890.86,10855.15,10890.86,13070],["2016-05-25",10890.86,11069.4,10819.44,11069.4,8950],["2016-05-26",11069.4,11069.4,10712.32,11033.69,14470],["2016-05-27",11033.69,11033.69,10890.86,10962.28,19630],["2016-05-30",10890.86,10997.98,10712.32,10890.86,19840],["2016-05-31",10890.86,10962.28,10855.15,10926.57,36320],["2016-06-01",10997.98,11176.52,10890.86,10997.98,7900],["2016-06-02",10890.86,11105.11,10890.86,11105.11,19560],["2016-06-03",11140.81,11462.18,11140.81,11426.48,33230],["2016-06-06",11605.01,11605.01,11140.81,11390.77,15030],["2016-06-07",11355.06,11426.48,11283.64,11355.06,23550],["2016-06-08",11283.64,11497.89,11283.64,11426.48,73470],["2016-06-09",11605.01,11605.01,11247.94,11247.94,72860],["2016-06-10",11390.77,11533.6,11212.23,11533.6,227170],["2016-06-13",11747.85,11747.85,11247.94,11533.6,173310],["2016-06-14",11390.77,11605.01,11390.77,11605.01,78070],["2016-06-15",11676.43,11676.43,11426.48,11426.48,55620],["2016-06-16",11426.48,11569.31,11390.77,11533.6,135870],["2016-06-17",11533.6,11569.31,11390.77,11390.77,66490],["2016-06-20",11283.64,11533.6,11283.64,11355.06,32460],["2016-06-21",11355.06,11462.18,11355.06,11462.18,99260],["2016-06-22",11497.89,12247.75,11497.89,12247.75,350390],["2016-06-23",12426.29,12783.37,12426.29,12533.42,197100],["2016-06-24",12497.71,12533.42,11676.43,12104.92,120780],["2016-06-27",12032.0,12032.0,11448.63,11849.7,157570],["2016-06-28",11667.4,11886.16,11521.55,11667.4,76640],["2016-06-29",11849.7,11959.08,11667.4,11959.08,73730],["2016-06-30",12032.0,12104.92,11813.24,12104.92,65490],["2016-07-01",12104.92,12104.92,11922.62,11959.08,93120],["2016-07-04",12104.92,12104.92,11959.08,12068.46,56000],["2016-07-05",12068.46,12396.61,12068.46,12068.46,102290],["2016-07-06",11995.54,12141.38,11995.54,12141.38,72490],["2016-07-07",12141.38,12141.38,12032.0,12104.92,52720],["2016-07-08",12104.92,12943.52,12104.92,12943.52,159090],["2016-07-11",12943.52,13308.12,12469.53,12469.53,107280],["2016-07-12",12469.53,12688.29,12396.61,12578.91,78170],["2016-07-13",12615.37,12797.67,12505.99,12688.29,85920],["2016-07-14",12505.99,12761.21,12469.53,12469.53,51450],["2016-07-15",12469.53,12505.99,12250.77,12469.53,25570],["2016-07-18",12505.99,12724.75,12469.53,12688.29,28820],["2016-07-19",12761.21,12761.21,12542.45,12615.37,50400],["2016-07-20",12615.37,12651.83,12323.69,12360.15,41420],["2016-07-21",12287.23,12287.23,11922.62,12104.92,43680],["2016-07-22",12068.46,12068.46,11485.09,11813.24,79020],["2016-07-25",12032.0,12032.0,11630.93,11630.93,32760],["2016-07-26",11849.7,11849.7,11630.93,11630.93,31170],["2016-07-27",12104.92,12104.92,11630.93,11667.4,78180],["2016-07-28",11703.86,11703.86,11485.09,11485.09,18830],["2016-07-29",11485.09,12177.84,11339.25,11776.78,547360],["2016-08-01",11776.78,12068.46,11703.86,11849.7,592040],["2016-08-02",11849.7,11995.54,11630.93,11813.24,939130],["2016-08-03",11630.93,11959.08,11630.93,11667.4,686920],["2016-08-04",11667.4,11922.62,11630.93,11776.78,524840],["2016-08-05",11849.7,11849.7,11667.4,11703.86,225660],["2016-08-08",11667.4,11813.24,11630.93,11630.93,211880],["2016-08-09",11630.93,11849.7,11485.09,11667.4,281530],["2016-08-10",11630.93,11886.16,11630.93,11886.16,309670],["2016-08-11",11922.62,12469.53,11922.62,12396.61,331570],["2016-08-12",12578.91,12578.91,12214.3,12578.91,163460],["2016-08-15",12578.91,12615.37,12323.69,12578.91,223360],["2016-08-16",12578.91,12761.21,12396.61,12578.91,327800],["2016-08-17",12578.91,13381.04,12578.91,13308.12,364560],["2016-08-18",13308.12,13599.81,13271.66,13526.89,389300],["2016-08-19",13417.5,13818.57,13308.12,13308.12,300680],["2016-08-22",13381.04,13453.97,12761.21,12761.21,290310],["2016-08-23",12797.67,12797.67,12469.53,12688.29,221970],["2016-08-24",12433.07,12761.21,12433.07,12651.83,213730],["2016-08-25",12578.91,12688.29,12505.99,12688.29,245270],["2016-08-26",12651.83,13125.82,12651.83,13125.82,233430],["2016-08-29",13162.28,13162.28,12761.21,12870.6,229740],["2016-08-30",12907.06,13052.9,12615.37,13016.44,154080],["2016-08-31",13016.44,13016.44,12761.21,12761.21,180820],["2016-09-01",12797.67,12979.98,12688.29,12870.6,235630],["2016-09-05",12870.6,13016.44,12797.67,12907.06,224410],["2016-09-06",12907.06,13089.36,12834.14,13016.44,162870],["2016-09-07",13016.44,13125.82,12870.6,12979.98,48810],["2016-09-08",13052.9,13052.9,12834.14,12834.14,108630],["2016-09-09",12870.6,13089.36,12870.6,13016.44,185630],["2016-09-12",13016.44,13016.44,12433.07,12834.14,151690],["2016-09-13",12834.14,12907.06,12797.67,12834.14,98760],["2016-09-14",12834.14,13016.44,12761.21,12907.06,115720],["2016-09-15",12797.67,12943.52,12761.21,12907.06,84970],["2016-09-16",12888.83,12979.98,12761.21,12925.29,296820],["2016-09-19",12797.67,12943.52,12797.67,12925.29,169180],["2016-09-20",12925.29,12925.29,12797.67,12852.37,110840],["2016-09-21",12925.29,12925.29,12761.21,12907.06,118810],["2016-09-22",12907.06,13271.66,12907.06,13198.74,236590],["2016-09-23",13453.97,13490.43,13198.74,13344.58,1050730],["2016-09-26",13417.5,13435.74,13198.74,13235.2,171180],["2016-09-27",13162.28,13855.03,13089.36,13855.03,523560],["2016-09-28",13745.65,14037.34,13490.43,13490.43,397490],["2016-09-29",13526.89,13672.73,13381.04,13490.43,398560],["2016-09-30",13490.43,13490.43,13308.12,13381.04,412130],["2016-10-03",13381.04,13490.43,13162.28,13271.66,232960],["2016-10-04",13271.66,13271.66,12615.37,12615.37,232130],["2016-10-05",12615.37,12943.52,12578.91,12724.75,228820],["2016-10-06",12761.21,12761.21,11849.7,12360.15,274610],["2016-10-07",12761.21,12965.39,12608.08,12710.17,190330],["2016-10-10",12710.17,12965.39,12505.99,12505.99,34650],["2016-10-11",12301.81,12505.99,11740.32,12199.72,177720],["2016-10-12",12046.59,12454.94,11893.45,12454.94,244780],["2016-10-13",12454.94,12454.94,12250.77,12301.81,187900],["2016-10-14",12301.81,12378.38,12046.59,12301.81,89880],["2016-10-17",12199.72,12250.77,11995.54,11995.54,196990],["2016-10-18",12097.63,12097.63,11893.45,11995.54,210820],["2016-10-19",11995.54,12250.77,11893.45,12097.63,116070],["2016-10-20",12097.63,12148.68,11944.5,12148.68,127180],["2016-10-21",12148.68,12199.72,12123.15,12199.72,1457310],["2016-10-24",12123.15,12225.24,11893.45,12199.72,89080],["2016-10-25",11816.88,12046.59,11816.88,11944.5,35360],["2016-10-26",11944.5,12046.59,11689.27,11944.5,14690],["2016-10-27",11842.41,11944.5,11689.27,11740.32,1382430],["2016-10-28",11689.27,11714.79,11510.61,11638.23,426340],["2016-10-31",11663.75,11663.75,11612.7,11638.23,28080],["2016-11-01",11587.18,11587.18,11485.09,11587.18,20020],["2016-11-02",11587.18,11689.27,11434.05,11587.18,29680],["2016-11-03",11561.66,11587.18,11229.87,11383.0,40350],["2016-11-04",11485.09,11510.61,10898.08,11229.87,35070],["2016-11-07",11229.87,11485.09,11178.82,11459.57,51430],["2016-11-08",11229.87,11459.57,11229.87,11434.05,16560],["2016-11-09",11229.87,11229.87,10693.9,11127.78,15900],["2016-11-10",11383.0,11383.0,10974.64,11229.87,27130],["2016-11-11",11229.87,11485.09,11229.87,11331.96,122720],["2016-11-14",11383.0,11383.0,10821.51,11280.91,493920],["2016-11-15",11025.69,11153.3,10923.6,11000.17,65350],["2016-11-16",11127.78,11280.91,11076.73,11280.91,66140],["2016-11-17",11383.0,11383.0,11229.87,11229.87,51190],["2016-11-18",11229.87,11229.87,11025.69,11229.87,15620],["2016-11-21",11229.87,11229.87,10923.6,11153.3,12820],["2016-11-22",11025.69,11102.26,10464.2,10668.37,150020],["2016-11-23",10668.37,10668.37,10413.15,10489.72,120750],["2016-11-24",10464.2,10693.9,10464.2,10464.2,210950],["2016-11-25",10464.2,10566.29,10208.97,10208.97,86090],["2016-11-28",10208.97,10208.97,9570.91,9596.43,397800],["2016-11-29",9698.52,9698.52,9034.94,9188.07,83980],["2016-11-30",9239.12,9392.25,8983.89,9188.07,104080],["2016-12-01",9188.07,9494.34,9188.07,9213.6,49740],["2016-12-02",9085.98,9137.03,8779.72,8881.8,114940],["2016-12-05",8881.8,9034.94,8626.58,8830.76,79710],["2016-12-06",8830.76,9392.25,8575.54,9188.07,74460],["2016-12-07",9188.07,9443.3,9137.03,9188.07,73700],["2016-12-08",9188.07,9341.21,9085.98,9315.69,11350],["2016-12-09",9315.69,9596.43,9085.98,9417.78,68660],["2016-12-12",9239.12,9290.16,8805.24,8881.8,116900],["2016-12-13",9060.46,9085.98,8881.8,9085.98,23970],["2016-12-14",9085.98,9137.03,8677.63,9137.03,142070],["2016-12-15",9137.03,9443.3,9085.98,9443.3,191200],["2016-12-16",9713.11,9821.03,9443.3,9713.11,198180],["2016-12-19",9821.03,9821.03,9632.16,9821.03,23930],["2016-12-20",9497.26,9686.13,9443.3,9686.13,6160],["2016-12-21",9389.34,9659.15,9389.34,9659.15,33242],["2016-12-22",9605.18,9632.16,9443.3,9632.16,30270],["2016-12-23",9686.13,9686.13,9362.36,9578.2,11200],["2016-12-26",9578.2,9578.2,9308.39,9335.37,9750],["2016-12-27",9335.37,9443.3,8903.68,9443.3,140624],["2016-12-28",9065.57,9578.2,9065.57,9470.28,296090],["2016-12-29",9470.28,9497.26,9119.53,9443.3,23330],["2016-12-30",9443.3,9443.3,9065.57,9389.34,18260],["2017-01-03",9281.41,9389.34,9281.41,9389.34,2180],["2017-01-04",9362.36,9443.3,9173.49,9443.3,71920],["2017-01-05",9227.45,9362.36,9173.49,9173.49,104980],["2017-01-06",9173.49,9335.37,9065.57,9173.49,45090],["2017-01-09",9173.49,9335.37,9065.57,9173.49,54200],["2017-01-10",9173.49,9335.37,9173.49,9281.41,41520],["2017-01-11",9362.36,9389.34,9227.45,9227.45,15540],["2017-01-12",9281.41,9281.41,9119.53,9173.49,30750],["2017-01-13",9254.43,9254.43,9173.49,9173.49,15800],["2017-01-16",9173.49,9227.45,9092.55,9173.49,174346],["2017-01-17",9227.45,9308.39,9119.53,9281.41,42750],["2017-01-18",9173.49,9254.43,9146.51,9173.49,42010],["2017-01-19",9173.49,9173.49,9119.53,9173.49,19790],["2017-01-20",9281.41,9281.41,9173.49,9173.49,33600],["2017-01-23",9119.53,9146.51,8903.68,9146.51,37610],["2017-01-24",9146.51,9281.41,9065.57,9065.57,34050],["2017-01-25",9281.41,9281.41,8930.66,9173.49,21210],["2017-02-02",9038.59,9308.39,9038.59,9281.41,25360],["2017-02-03",9281.41,9335.37,9173.49,9173.49,43020],["2017-02-06",9173.49,9254.43,9011.6,9173.49,24410],["2017-02-07",9281.41,9281.41,9173.49,9173.49,20680],["2017-02-08",9119.53,9227.45,9119.53,9227.45,99340],["2017-02-09",9281.41,9281.41,9119.53,9227.45,87380],["2017-02-10",9227.45,9227.45,9173.49,9227.45,46540],["2017-02-13",9227.45,9821.03,9173.49,9659.15,82810],["2017-02-14",9821.03,10036.88,9821.03,9928.95,77110],["2017-02-15",9928.95,10117.82,9821.03,9928.95,34310],["2017-02-16",9928.95,10036.88,9713.11,9874.99,82310],["2017-02-17",9767.07,9821.03,9632.16,9713.11,123770],["2017-02-20",9551.22,9713.11,9443.3,9443.3,126440],["2017-02-21",9443.3,9686.13,9443.3,9686.13,33350],["2017-02-22",9659.15,9659.15,9497.26,9551.22,14210],["2017-02-23",9605.18,9605.18,9389.34,9389.34,30420],["2017-02-24",9335.37,9497.26,9335.37,9470.28,33630],["2017-02-27",9551.22,9551.22,9335.37,9335.37,7210],["2017-02-28",9335.37,9389.34,9281.41,9389.34,19990],["2017-03-01",9389.34,9389.34,9146.51,9335.37,81780],["2017-03-02",9281.41,9362.36,9146.51,9335.37,34960],["2017-03-03",9308.39,9308.39,9011.6,9011.6,42050],["2017-03-06",9011.6,9173.49,9011.6,9173.49,21500],["2017-03-07",9308.39,9308.39,9119.53,9119.53,241660],["2017-03-08",9173.49,9173.49,8957.64,9173.49,138110],["2017-03-09",9173.49,9227.45,9011.6,9119.53,13070],["2017-03-10",9119.53,9173.49,9065.57,9065.57,27830],["2017-03-13",9065.57,9065.57,8957.64,8957.64,11680],["2017-03-14",8957.64,9011.6,8930.66,8957.64,19550],["2017-03-15",8903.68,8903.68,8795.76,8849.72,38440],["2017-03-16",8957.64,9443.3,8957.64,9443.3,475870],["2017-03-17",9874.99,10090.84,9767.07,10090.84,387970],["2017-03-20",10009.9,10252.72,9713.11,9821.03,84650],["2017-03-21",9659.15,9794.05,9551.22,9713.11,128560],["2017-03-22",9659.15,9767.07,9578.2,9578.2,177380],["2017-03-23",9659.15,9874.99,9551.22,9605.18,59560],["2017-03-24",9713.11,9821.03,9551.22,9605.18,75070],["2017-03-27",9605.18,9605.18,9524.24,9551.22,76860],["2017-03-28",9551.22,9551.22,9308.39,9443.3,107920],["2017-03-29",9308.39,9389.34,9173.49,9389.34,322618],["2017-03-30",9389.34,9443.3,9227.45,9227.45,23670],["2017-03-31",9335.37,9335.37,9200.47,9200.47,35290],["2017-04-03",9227.45,9227.45,9173.49,9200.47,20760],["2017-04-04",9227.45,9281.41,9173.49,9281.41,49090],["2017-04-05",9335.37,9335.37,9254.43,9308.39,26150],["2017-04-07",9227.45,9308.39,9173.49,9308.39,51800],["2017-04-10",9281.41,9281.41,9173.49,9173.49,47570],["2017-04-11",9281.41,9281.41,9119.53,9200.47,37510],["2017-04-12",9254.43,9254.43,9065.57,9173.49,19110],["2017-04-13",9173.49,9173.49,9065.57,9119.53,28130],["2017-04-14",9119.53,9119.53,8903.68,8984.62,54730],["2017-04-17",8957.64,9119.53,8849.72,8849.72,48300],["2017-04-18",9065.57,9065.57,8849.72,8984.62,65450],["2017-04-19",9011.6,9335.37,8957.64,9227.45,75000],["2017-04-20",9200.47,9281.41,9092.55,9281.41,899190],["2017-04-21",9173.49,9227.45,9119.53,9227.45,8120],["2017-04-24",9173.49,9227.45,8957.64,9227.45,12700],["2017-04-25",9011.6,9146.51,8903.68,8957.64,318740],["2017-04-26",8957.64,9038.59,8930.66,9038.59,20000],["2017-04-27",9011.6,9011.6,8903.68,9011.6,282030],["2017-04-28",9011.6,9011.6,8957.64,9011.6,8400],["2017-05-03",8903.68,9011.6,8876.7,8876.7,33400],["2017-05-04",8849.72,9065.57,8768.78,8795.76,41420],["2017-05-05",8849.72,8930.66,8795.76,8930.66,46340],["2017-05-08",8903.68,8903.68,8795.76,8903.68,6250],["2017-05-09",8849.72,9011.6,8768.78,9011.6,37740],["2017-05-10",9011.6,9092.55,8957.64,9065.57,67540],["2017-05-11",9119.53,9146.51,8957.64,9011.6,52360],["2017-05-12",8957.64,9011.6,8795.76,8957.64,52300],["2017-05-15",8849.72,9038.59,8768.78,8984.62,43190],["2017-05-16",8903.68,9011.6,8822.74,8984.62,56170],["2017-05-17",8984.62,9605.18,8957.64,9605.18,116610],["2017-05-18",9227.45,9281.41,9065.57,9173.49,81260],["2017-05-19",9119.53,9146.51,8903.68,9092.55,94240],["2017-05-22",9281.41,9281.41,9011.6,9092.55,26270],["2017-05-23",8984.62,9065.57,8903.68,9065.57,23400],["2017-05-24",9119.53,9119.53,8903.68,8903.68,89770],["2017-05-25",8957.64,9065.57,8957.64,9038.59,33930],["2017-05-26",9038.59,9065.57,9011.6,9011.6,24370],["2017-05-29",9011.6,9092.55,8957.64,9011.6,57140],["2017-05-30",9038.59,9038.59,8795.76,9011.6,29830],["2017-05-31",8957.64,9011.6,8849.72,9011.6,37090],["2017-06-01",9011.6,9011.6,8849.72,8957.64,34430],["2017-06-02",8957.64,9011.6,8957.64,9011.6,16620],["2017-06-05",9011.6,9173.49,9011.6,9146.51,55540],["2017-06-06",9281.41,9281.41,9038.59,9065.57,15490],["2017-06-07",9119.53,9146.51,8984.62,8984.62,50780],["2017-06-08",9180.55,9180.55,9012.61,9012.61,56230],["2017-06-09",8984.62,9152.56,8984.62,9012.61,11750],["2017-06-12",9236.53,9432.46,9180.55,9348.49,213680],["2017-06-13",9628.38,9992.25,9516.42,9992.25,579520],["2017-06-14",10356.11,10356.11,10076.21,10132.19,310780],["2017-06-15",9852.3,10076.21,9516.42,9628.38,393840],["2017-06-16",9796.32,9796.32,9404.47,9516.42,287570],["2017-06-19",9516.42,9572.4,9348.49,9404.47,203940],["2017-06-20",9376.48,9404.47,9236.53,9264.52,173640],["2017-06-21",9208.54,9460.44,9152.56,9460.44,83920],["2017-06-22",9516.42,9516.42,9264.52,9376.48,40950],["2017-06-23",9516.42,9516.42,9124.57,9124.57,279700],["2017-06-26",9264.52,9404.47,9180.55,9348.49,91920],["2017-06-27",9488.43,9488.43,9236.53,9236.53,54960],["2017-06-28",9180.55,9348.49,9124.57,9124.57,421900],["2017-06-29",9124.57,9236.53,9068.59,9124.57,116530],["2017-06-30",9124.57,9236.53,9068.59,9180.55,81460],["2017-07-03",9264.52,9264.52,9124.57,9152.56,57400],["2017-07-04",9152.56,9180.55,9096.58,9152.56,71380],["2017-07-05",9292.51,9292.51,8956.63,9068.59,266810],["2017-07-06",9068.59,9180.55,8956.63,9012.61,275430],["2017-07-07",9012.61,9180.55,8956.63,9012.61,123060],["2017-07-10",9068.59,9068.59,8928.64,8956.63,157680],["2017-07-11",8956.63,9068.59,8956.63,9012.61,80000],["2017-07-12",9012.61,9152.56,8928.64,8956.63,37090],["2017-07-13",9124.57,9208.54,9040.6,9124.57,191830],["2017-07-14",9124.57,9152.56,8956.63,8984.62,116320],["2017-07-17",9096.58,9180.55,8956.63,8956.63,66150],["2017-07-18",8956.63,9012.61,8844.68,9012.61,104250],["2017-07-19",8928.64,8956.63,8844.68,8872.67,662350],["2017-07-20",8816.69,8844.68,8564.78,8564.78,177670],["2017-07-21",8564.78,8564.78,8228.91,8340.87,125410],["2017-07-24",8340.87,8340.87,7949.01,8116.95,150170],["2017-07-25",8116.95,8396.84,8116.95,8284.89,61230],["2017-07-26",8396.84,8508.8,8172.93,8256.9,65800],["2017-07-27",8284.89,8340.87,8144.94,8256.9,60720],["2017-07-28",8256.9,8508.8,8228.91,8508.8,226600],["2017-07-31",8508.8,8508.8,8340.87,8508.8,41510],["2017-08-01",8508.8,8508.8,8396.84,8480.81,148660],["2017-08-02",8396.84,8452.82,8284.89,8396.84,40100],["2017-08-03",8340.87,8564.78,8284.89,8368.86,53600],["2017-08-04",8340.87,8396.84,8116.95,8340.87,60340],["2017-08-07",8396.84,8396.84,8284.89,8284.89,21100],["2017-08-08",8228.91,8340.87,8144.94,8228.91,37260],["2017-08-09",8032.98,8256.9,8032.98,8144.94,329930],["2017-08-10",8088.96,8312.88,8088.96,8228.91,23620],["2017-08-11",8228.91,8340.87,7837.06,8032.98,153900],["2017-08-14",8060.97,8228.91,7837.06,7893.03,189170],["2017-08-15",8032.98,8116.95,7949.01,8060.97,65580],["2017-08-16",8060.97,8396.84,7949.01,8284.89,70360],["2017-08-17",8340.87,8340.87,8032.98,8032.98,88970],["2017-08-18",8060.97,8060.97,7949.01,7977.0,26240],["2017-08-21",8172.93,8172.93,7837.06,7893.03,142360],["2017-08-22",7949.01,8004.99,7837.06,7921.02,43180],["2017-08-23",7865.04,7977.0,7837.06,7893.03,152020],["2017-08-24",7949.01,8004.99,7893.03,7921.02,60260],["2017-08-25",7977.0,8116.95,7921.02,8004.99,59070],["2017-08-28",7949.01,8060.97,7921.02,8060.97,30040],["2017-08-29",7949.01,7949.01,7837.06,7893.03,257260],["2017-08-30",7977.0,7977.0,7837.06,7921.02,14300],["2017-08-31",7921.02,7977.0,7865.04,7977.0,47920],["2017-09-01",7949.01,8004.99,7893.03,7949.01,7060],["2017-09-05",7949.01,7949.01,7837.06,7921.02,38120],["2017-09-06",7921.02,7921.02,7837.06,7865.04,24810],["2017-09-07",7921.02,7921.02,7809.07,7837.06,46470],["2017-09-08",7865.04,7865.04,7753.09,7837.06,17050],["2017-09-11",7669.12,7837.06,7669.12,7837.06,28350],["2017-09-12",7893.03,7893.03,7809.07,7837.06,63000],["2017-09-13",7725.1,7837.06,7725.1,7781.08,9010],["2017-09-14",7921.02,7921.02,7781.08,7837.06,24060],["2017-09-15",7837.06,7977.0,7781.08,7837.06,21350],["2017-09-18",7753.09,7949.01,7753.09,7837.06,4840],["2017-09-19",7837.06,8004.99,7837.06,7921.02,33010],["2017-09-20",7921.02,7949.01,7837.06,7893.03,9310],["2017-09-21",7893.03,7893.03,7837.06,7837.06,11320],["2017-09-22",7837.06,7837.06,7781.08,7837.06,49890],["2017-09-25",7893.03,7949.01,7781.08,7837.06,12730],["2017-09-26",7837.06,7949.01,7781.08,7837.06,22620],["2017-09-27",7893.03,7893.03,7781.08,7865.04,31200],["2017-09-28",7837.06,7921.02,7781.08,7865.04,18880],["2017-09-29",7809.07,7837.06,7781.08,7837.06,14930],["2017-10-02",7753.09,7809.07,7669.12,7669.12,23070],["2017-10-03",7669.12,7725.1,7501.18,7501.18,48490],["2017-10-04",7501.18,7949.01,7501.18,7613.14,29230],["2017-10-05",7837.06,7837.06,7557.16,7725.1,21910],["2017-10-06",7697.11,7921.02,7697.11,7809.07,24590],["2017-10-09",7837.06,7837.06,7557.16,7781.08,14100],["2017-10-10",7781.08,7781.08,7641.13,7781.08,16250],["2017-10-11",7669.12,7781.08,7669.12,7753.09,45652],["2017-10-12",7753.09,7753.09,7557.16,7753.09,70120],["2017-10-13",7585.15,7641.13,7501.18,7641.13,18990],["2017-10-16",7557.16,7641.13,7557.16,7641.13,4760],["2017-10-17",7641.13,7641.13,7557.16,7557.16,9590],["2017-10-18",7613.14,7697.11,7557.16,7557.16,54720],["2017-10-19",7697.11,7725.1,7613.14,7613.14,10470],["2017-10-20",7613.14,8060.97,7557.16,7613.14,48150],["2017-10-23",7613.14,7613.14,7501.18,7557.16,35610],["2017-10-24",7501.18,7641.13,7445.2,7641.13,21240],["2017-10-25",7585.15,7613.14,7501.18,7557.16,12740],["2017-10-26",7501.18,7557.16,7389.22,7501.18,16070],["2017-10-27",7417.21,7501.18,7333.24,7389.22,42560],["2017-10-30",7389.22,7389.22,7221.29,7221.29,42430],["2017-10-31",7333.24,7333.24,7109.33,7109.33,42440],["2017-11-01",7109.33,7403.1,6962.44,7050.57,49650],["2017-11-02",7168.08,7168.08,6580.54,6639.29,68620],["2017-11-03",6521.78,6580.54,6198.63,6257.38,178760],["2017-11-06",6404.27,6580.54,6110.5,6463.03,22180],["2017-11-07",6316.14,6521.78,6286.76,6286.76,46560],["2017-11-08",6286.76,6463.03,6257.38,6345.52,11850],["2017-11-09",6345.52,6551.16,6345.52,6551.16,17080],["2017-11-10",6609.91,6991.82,6609.91,6991.82,63320],["2017-11-13",7285.59,7461.86,7050.57,7461.86,107240],["2017-11-14",7755.63,7931.9,7520.61,7638.12,101560],["2017-11-15",7461.86,7638.12,7226.84,7579.37,29410],["2017-11-16",7579.37,7873.14,7285.59,7873.14,117200],["2017-11-17",7638.12,7873.14,7520.61,7638.12,106650],["2017-11-20",7755.63,7755.63,7373.72,7491.23,33680],["2017-11-21",7344.35,7638.12,7285.59,7344.35,59650],["2017-11-22",7344.35,7579.37,7344.35,7579.37,28460],["2017-11-23",7461.86,7638.12,7461.86,7461.86,57590],["2017-11-24",7403.1,7461.86,7344.35,7344.35,44380],["2017-11-27",7461.86,7579.37,7285.59,7403.1,161580],["2017-11-28",7344.35,7520.61,7226.84,7403.1,103190],["2017-11-29",7373.72,7403.1,7168.08,7226.84,95620],["2017-11-30",7168.08,7461.86,7168.08,7256.22,136620],["2017-12-01",7314.97,7314.97,7109.33,7226.84,43420],["2017-12-04",7050.57,7256.22,7050.57,7256.22,54080],["2017-12-05",7403.1,7755.63,7403.1,7755.63,277200],["2017-12-06",7814.39,8225.67,7696.88,7873.14,158380],["2017-12-07",7873.14,7873.14,7432.48,7638.12,76460],["2017-12-08",7520.61,7638.12,7403.1,7638.12,63140],["2017-12-11",7638.12,7696.88,7491.23,7491.23,25160],["2017-12-12",7432.48,7549.99,7226.84,7520.61,152700],["2017-12-13",7579.37,7579.37,7403.1,7549.99,12810],["2017-12-14",7403.1,7755.63,7403.1,7638.12,16530],["2017-12-15",7755.63,7755.63,7520.61,7579.37,8480],["2017-12-18",7432.48,7696.88,7432.48,7608.74,46720],["2017-12-19",7755.63,7755.63,7491.23,7638.12,37810],["2017-12-20",7579.37,7696.88,7549.99,7667.5,58200],["2017-12-21",7549.99,7667.5,7549.99,7549.99,23780],["2017-12-22",7549.99,7638.12,7461.86,7461.86,28720],["2017-12-25",7403.1,7638.12,7373.72,7520.61,19390],["2017-12-26",7520.61,7579.37,7285.59,7344.35,70150],["2017-12-27",7344.35,7520.61,7344.35,7403.1,38710],["2017-12-28",7403.1,7549.99,7344.35,7520.61,21510],["2017-12-29",7520.61,7638.12,7344.35,7549.99,113200],["2018-01-02",7549.99,7696.88,7520.61,7549.99,117130],["2018-01-03",7461.86,7667.5,7403.1,7520.61,43110],["2018-01-04",7520.61,7726.25,7491.23,7520.61,56000],["2018-01-05",7579.37,7814.39,7520.61,7755.63,232490],["2018-01-08",7726.25,8284.42,7726.25,8225.67,381870],["2018-01-09",8284.42,8460.69,8225.67,8460.69,231410],["2018-01-10",8578.2,8578.2,8196.29,8343.18,151150],["2018-01-11",8343.18,8519.44,8108.16,8519.44,290630],["2018-01-12",8284.42,8519.44,8284.42,8343.18,207480],["2018-01-15",8313.8,8901.35,8225.67,8871.97,236580],["2018-01-16",9048.24,9048.24,8666.33,8871.97,180060],["2018-01-17",8813.22,9048.24,8695.71,8989.48,170680],["2018-01-18",8578.2,9048.24,8519.44,9048.24,242150],["2018-01-19",8989.48,9165.75,8813.22,8901.35,105020],["2018-01-22",8813.22,8930.73,8695.71,8930.73,81490],["2018-01-25",8813.22,8871.97,8401.93,8813.22,202740],["2018-01-26",8813.22,9077.61,8578.2,8813.22,118190],["2018-01-29",8813.22,9048.24,8813.22,8930.73,146990],["2018-01-30",8813.22,9048.24,8813.22,9018.86,64730],["2018-01-31",9018.86,9077.61,8930.73,8930.73,131960],["2018-02-01",8930.73,9165.75,8930.73,8930.73,119620],["2018-02-02",9106.99,9106.99,8930.73,8960.1,108870],["2018-02-05",8930.73,9106.99,8813.22,8930.73,140920],["2018-02-06",8401.93,8930.73,8401.93,8930.73,316900],["2018-02-07",8754.46,9165.75,8636.95,8930.73,258250],["2018-02-08",8695.71,8930.73,8695.71,8930.73,41630],["2018-02-09",8695.71,8930.73,8695.71,8930.73,1260150],["2018-02-12",8871.97,8989.48,8636.95,8989.48,280850],["2018-02-13",8989.48,9165.75,8813.22,8871.97,482240],["2018-02-21",8871.97,8901.35,8754.46,8813.22,240150],["2018-02-22",8695.71,8813.22,8695.71,8725.08,12760],["2018-02-23",8813.22,8871.97,8401.93,8842.59,1169080],["2018-02-26",9165.75,9165.75,8695.71,8813.22,214740],["2018-02-27",8813.22,8930.73,8754.46,8930.73,45200],["2018-02-28",8989.48,8989.48,8725.08,8783.84,54100],["2018-03-01",8813.22,8842.59,8695.71,8783.84,93150],["2018-03-02",8813.22,8813.22,8666.33,8813.22,12950],["2018-03-05",8695.71,8871.97,8636.95,8813.22,199340],["2018-03-06",8813.22,9165.75,8607.58,8636.95,258500],["2018-03-07",8813.22,9136.37,8695.71,8871.97,207820],["2018-03-08",9048.24,9048.24,8636.95,8871.97,167970],["2018-03-09",8754.46,8871.97,8636.95,8871.97,98270],["2018-03-12",8783.84,8813.22,8607.58,8607.58,73240],["2018-03-13",8754.46,8754.46,8460.69,8695.71,8180],["2018-03-14",8666.33,8725.08,8636.95,8695.71,20840],["2018-03-15",8695.71,8754.46,8636.95,8754.46,13400],["2018-03-16",8754.46,8813.22,8578.2,8578.2,29280],["2018-03-19",8754.46,8783.84,8578.2,8754.46,18300],["2018-03-20",8754.46,8754.46,8695.71,8754.46,21190],["2018-03-21",8636.95,8695.71,8519.44,8548.82,46670],["2018-03-22",8578.2,8754.46,8548.82,8666.33,47460],["2018-03-23",8666.33,9165.75,8578.2,8695.71,317890],["2018-03-26",8695.71,8960.1,8636.95,8901.35,92420],["2018-03-27",8695.71,8930.73,8636.95,8871.97,265630],["2018-03-28",8813.22,9165.75,8607.58,8607.58,435200],["2018-03-29",8578.2,8754.46,8519.44,8695.71,33850],["2018-03-30",8754.46,8754.46,8666.33,8666.33,15530],["2018-04-02",8666.33,8754.46,8636.95,8666.33,65430],["2018-04-03",8636.95,8695.71,8607.58,8607.58,21880],["2018-04-04",8607.58,8725.08,8607.58,8725.08,13750],["2018-04-05",8636.95,8695.71,8578.2,8695.71,79320],["2018-04-06",8695.71,8695.71,8548.82,8578.2,39070],["2018-04-09",8578.2,8754.46,8578.2,8695.71,5920],["2018-04-10",8695.71,8695.71,8636.95,8695.71,3830],["2018-04-11",8578.2,8695.71,8519.44,8578.2,28050],["2018-04-12",8519.44,8519.44,8460.69,8519.44,12500],["2018-04-13",8431.31,8460.69,8431.31,8460.69,10290],["2018-04-16",8460.69,8578.2,8460.69,8578.2,4920],["2018-04-17",8578.2,8578.2,8372.56,8548.82,7070],["2018-04-18",8548.82,8578.2,8431.31,8578.2,20470],["2018-04-19",8431.31,8460.69,8166.91,8460.69,12110],["2018-04-20",8578.2,8578.2,8166.91,8519.44,251680],["2018-04-23",8225.67,8519.44,8196.29,8519.44,19840],["2018-04-24",8078.78,8225.67,8078.78,8108.16,3820],["2018-04-26",8137.54,8137.54,8078.78,8108.16,449494],["2018-04-27",8078.78,8166.91,7814.39,8166.91,7270],["2018-05-02",7931.9,7931.9,7902.52,7931.9,8300],["2018-05-03",7638.12,7755.63,7638.12,7755.63,17850],["2018-05-04",8137.54,8137.54,7873.14,7931.9,1530],["2018-05-07",7873.14,7873.14,7432.48,7579.37,21760],["2018-05-08",7403.1,7638.12,7403.1,7638.12,17340],["2018-05-09",7638.12,7696.88,7638.12,7696.88,10760],["2018-05-10",7843.76,7843.76,7843.76,7843.76,340],["2018-05-11",7638.12,7638.12,7432.48,7432.48,980],["2018-05-14",7432.48,7638.12,7226.84,7638.12,21730],["2018-05-15",7432.48,7520.61,7344.35,7344.35,17040],["2018-05-16",7344.35,7403.1,7285.59,7344.35,14310],["2018-05-17",7373.72,7373.72,7285.59,7344.35,13790],["2018-05-18",7520.61,7520.61,6962.44,7344.35,9670],["2018-05-21",7843.76,7843.76,7256.22,7579.37,30],["2018-05-22",7403.1,7403.1,7079.95,7344.35,13110],["2018-05-23",7226.84,7579.37,7168.08,7579.37,26360],["2018-05-24",7344.35,7344.35,7109.33,7344.35,11360],["2018-05-25",7168.08,7403.1,7109.33,7344.35,13980],["2018-05-28",7050.57,7314.97,6903.69,6903.69,12900],["2018-05-29",7285.59,7373.72,6933.06,7314.97,15640],["2018-05-30",7079.95,7285.59,6874.31,7256.22,1700],["2018-05-31",7285.59,7285.59,7109.33,7109.33,7550],["2018-06-01",7079.95,7197.46,7050.57,7197.46,170],["2018-06-04",7226.84,7491.23,7050.57,7314.97,55810],["2018-06-05",7109.33,7314.97,7079.95,7314.97,26640],["2018-06-06",7021.2,7256.22,7021.2,7050.57,6740],["2018-06-07",7226.84,7344.35,7050.57,7226.84,117590],["2018-06-08",7109.33,7285.59,6756.8,7168.08,43650],["2018-06-11",7168.08,7168.08,6668.67,6698.05,65220],["2018-06-12",6815.55,6815.55,6374.89,6580.54,39130],["2018-06-13",6580.54,6933.06,6345.52,6639.29,114960],["2018-06-14",6874.31,6874.31,6463.03,6463.03,48640],["2018-06-15",6668.67,6668.67,6492.4,6668.67,2540],["2018-06-18",6521.78,6639.29,6463.03,6463.03,43920],["2018-06-19",6582.71,6582.71,6283.5,6343.34,20190],["2018-06-20",6343.34,6522.87,6253.58,6492.95,3700],["2018-06-21",6492.95,6552.79,6074.05,6163.81,29680],["2018-06-22",6343.34,6463.03,6343.34,6463.03,1070],["2018-06-25",6463.03,6702.4,6433.1,6582.71,19580],["2018-06-26",6492.95,6702.4,6463.03,6612.63,21660],["2018-06-27",6552.79,6582.71,6522.87,6582.71,7710],["2018-06-28",6492.95,6582.71,6463.03,6582.71,2730],["2018-06-29",6463.03,6642.55,6193.73,6582.71,930],["2018-07-02",6373.26,6373.26,6133.89,6283.5,55910],["2018-07-03",6103.97,6193.73,5924.44,6163.81,15350],["2018-07-04",6163.81,6433.1,5924.44,6223.65,260],["2018-07-05",6103.97,6223.65,6044.13,6223.65,172430],["2018-07-06",6283.5,6283.5,5834.68,6044.13,1910],["2018-07-09",6044.13,6283.5,6044.13,6283.5,140],["2018-07-10",6313.42,6343.34,6253.58,6343.34,580],["2018-07-11",6343.34,6343.34,6343.34,6343.34,220],["2018-07-12",6044.13,6762.24,6044.13,6762.24,12670],["2018-07-13",6552.79,6582.71,6343.34,6403.18,29930],["2018-07-16",6582.71,6822.08,5960.35,6522.87,1720],["2018-07-17",6522.87,6881.93,6283.5,6283.5,12170],["2018-07-18",6582.71,6702.4,6552.79,6702.4,11010],["2018-07-19",6881.93,7121.3,6702.4,7061.45,86750],["2018-07-20",7151.22,7540.2,7061.45,7151.22,224270],["2018-07-23",7181.14,7420.51,6672.48,6822.08,91760],["2018-07-24",6822.08,7270.9,6792.16,7151.22,37830],["2018-07-25",7151.22,7420.51,7151.22,7420.51,14950],["2018-07-26",7420.51,7420.51,7420.51,7420.51,0],["2018-07-27",7360.67,7659.88,7360.67,7510.28,60900],["2018-07-30",7510.28,7779.57,7240.98,7779.57,13530],["2018-07-31",7600.04,7839.41,7600.04,7839.41,3840],["2018-08-01",7839.41,7839.41,7390.59,7450.43,58510],["2018-08-02",7450.43,7689.8,7390.59,7689.8,23110],["2018-08-03",7689.8,7719.73,7240.98,7689.8,30960],["2018-08-06",7270.9,7779.57,7270.9,7779.57,4770],["2018-08-07",7779.57,7779.57,7749.65,7749.65,20],["2018-08-08",7480.35,7659.88,7240.98,7390.59,21040],["2018-08-09",7480.35,7659.88,7480.35,7659.88,3490],["2018-08-10",7360.67,7719.73,7360.67,7360.67,3440],["2018-08-13",7450.43,7719.73,7300.83,7689.8,1070],["2018-08-14",7719.73,8018.94,7390.59,7390.59,3130],["2018-08-15",7749.65,7749.65,7390.59,7450.43,2360],["2018-08-16",7480.35,7749.65,7480.35,7719.73,10640],["2018-08-17",7480.35,7719.73,7360.67,7719.73,8470],["2018-08-20",7719.73,7779.57,7719.73,7749.65,1870],["2018-08-21",7719.73,8048.86,7719.73,8048.86,4280],["2018-08-22",8168.55,8168.55,7629.96,7989.02,3580],["2018-08-23",7959.1,7989.02,7570.12,7989.02,7700],["2018-08-24",7779.57,7989.02,7779.57,7989.02,1670],["2018-08-27",7600.04,7989.02,7600.04,7989.02,13600],["2018-08-28",8018.94,8048.86,7600.04,7989.02,12540],["2018-08-29",8018.94,8018.94,7600.04,7600.04,13240],["2018-08-30",7779.57,7959.1,7779.57,7959.1,12160],["2018-08-31",7659.88,7839.41,7629.96,7839.41,32020],["2018-09-04",7719.73,7989.02,7659.88,7929.18,61670],["2018-09-05",8018.94,8018.94,7659.88,7989.02,2660],["2018-09-06",7989.02,7989.02,7989.02,7989.02,10],["2018-09-07",7719.73,7959.1,7719.73,7959.1,2440],["2018-09-10",7959.1,7959.1,7659.88,7659.88,58210],["2018-09-11",7659.88,7659.88,7659.88,7659.88,1220],["2018-09-12",7659.88,7779.57,7659.88,7779.57,9170],["2018-09-13",7779.57,7959.1,7779.57,7959.1,410],["2018-09-14",7959.1,7959.1,7659.88,7659.88,4310],["2018-09-17",7959.1,7959.1,7600.04,7659.88,24040],["2018-09-18",7779.57,8018.94,7600.04,7959.1,52210],["2018-09-19",7929.18,7959.1,7659.88,7659.88,1420],["2018-09-20",7659.88,7929.18,7659.88,7929.18,13900],["2018-09-21",7689.8,7719.73,7689.8,7719.73,4000],["2018-09-24",7899.25,7899.25,7779.57,7779.57,120],["2018-09-25",7689.8,7899.25,7540.2,7899.25,18760],["2018-09-26",7869.33,7929.18,7719.73,7899.25,14120],["2018-09-27",8018.94,8018.94,7779.57,7899.25,5900],["2018-09-28",7989.02,8437.84,7959.1,7959.1,680],["2018-10-01",8048.86,8048.86,7959.1,7959.1,17540],["2018-10-02",7989.02,8318.15,7689.8,8078.78,82260],["2018-10-03",8198.47,8198.47,8198.47,8198.47,30],["2018-10-04",8198.47,8318.15,8138.63,8198.47,1910],["2018-10-05",8378.0,8378.0,7779.57,7959.1,41360],["2018-10-08",8378.0,8497.68,7959.1,8198.47,3010],["2018-10-09",8318.15,8407.92,7719.73,8198.47,41100],["2018-10-10",8378.0,8378.0,7689.8,7959.1,10030],["2018-10-11",7689.8,8078.78,7540.2,8078.78,85290],["2018-10-12",7959.1,8048.86,7959.1,8048.86,30],["2018-10-15",8198.47,8378.0,8198.47,8378.0,17950],["2018-10-16",8258.31,8258.31,7839.41,8198.47,700],["2018-10-17",7779.57,8198.47,7779.57,8198.47,40],["2018-10-18",8198.47,8198.47,8198.47,8198.47,0],["2018-10-19",7719.73,7899.25,7659.88,7899.25,22990],["2018-10-22",8108.7,8138.63,7600.04,8018.94,23380],["2018-10-23",8018.94,8018.94,7659.88,7779.57,46590],["2018-10-24",7300.83,7779.57,7300.83,7779.57,11310],["2018-10-25",7779.57,7779.57,7779.57,7779.57,10],["2018-10-26",7659.88,7659.88,7659.88,7659.88,220],["2018-10-29",7779.57,7779.57,7779.57,7779.57,10],["2018-10-30",7719.73,7839.41,7600.04,7659.88,69340],["2018-10-31",7659.88,7779.57,7600.04,7779.57,37550],["2018-11-01",8078.78,8078.78,8018.94,8018.94,2630],["2018-11-02",7959.1,8018.94,7689.8,7929.18,25110],["2018-11-05",7749.65,7959.1,7659.88,7719.73,40230],["2018-11-06",7749.65,7779.57,7719.73,7779.57,1510],["2018-11-07",7330.75,7869.33,7330.75,7869.33,40],["2018-11-08",7929.18,7959.1,7929.18,7959.1,20],["2018-11-09",8018.94,8378.0,7959.1,8198.47,15920],["2018-11-12",8228.39,8228.39,7959.1,7959.1,1210],["2018-11-13",7779.57,7899.25,7659.88,7719.73,11250],["2018-11-14",7719.73,7779.57,7719.73,7749.65,49770],["2018-11-15",8078.78,8078.78,8078.78,8078.78,10],["2018-11-16",8078.78,8078.78,8078.78,8078.78,0],["2018-11-19",8198.47,8198.47,8198.47,8198.47,10],["2018-11-20",8078.78,8078.78,7659.88,7959.1,19520],["2018-11-21",7959.1,7959.1,7959.1,7959.1,0],["2018-11-22",7929.18,7929.18,7659.88,7779.57,22540],["2018-11-23",7899.25,7899.25,7899.25,7899.25,11200],["2018-11-26",8078.78,8078.78,7689.8,7689.8,6460],["2018-11-27",7719.73,7959.1,7719.73,7959.1,27930],["2018-11-28",7959.1,7959.1,7959.1,7959.1,0],["2018-11-29",8018.94,8018.94,7659.88,7659.88,2000],["2018-11-30",7659.88,7779.57,7659.88,7779.57,1010],["2018-12-03",7749.65,7959.1,7749.65,7959.1,23810],["2018-12-04",7959.1,7959.1,7959.1,7959.1,0],["2018-12-05",7959.1,7959.1,7959.1,7959.1,0],["2018-12-06",7540.2,8078.78,7540.2,7779.57,22390],["2018-12-07",7963.34,8208.36,7503.91,8208.36,2430],["2018-12-10",8208.36,8208.36,8085.85,8085.85,1530],["2018-12-11",8024.59,8269.62,8024.59,8269.62,3410],["2018-12-12",7902.08,7902.08,7902.08,7902.08,200],["2018-12-13",8085.85,8422.76,7902.08,8330.88,16020],["2018-12-14",8330.88,8330.88,8330.88,8330.88,0],["2018-12-17",8085.85,8085.85,7840.82,7840.82,2510],["2018-12-18",7963.34,8269.62,7963.34,8085.85,50],["2018-12-19",8085.85,8177.74,8085.85,8177.74,60],["2018-12-20",7963.34,8116.48,7963.34,7963.34,5010],["2018-12-21",8085.85,8085.85,7963.34,8024.59,5510],["2018-12-24",8085.85,8238.99,8085.85,8238.99,18050],["2018-12-25",8024.59,8575.9,8024.59,8514.65,47270],["2018-12-26",7932.71,8698.41,7932.71,8024.59,35320],["2018-12-27",8208.36,8575.9,8208.36,8361.5,89490],["2018-12-28",8361.5,8882.18,8269.62,8269.62,69570],["2019-01-02",8392.13,8820.93,8392.13,8453.39,94780],["2019-01-03",8453.39,9035.33,8453.39,8575.9,79270],["2019-01-04",8698.41,9157.84,8698.41,8943.44,50330],["2019-01-07",8882.18,9556.01,8882.18,9494.75,117780],["2019-01-08",9770.4,10137.94,9310.98,10137.94,197400],["2019-01-09",10382.97,10842.39,10046.06,10842.39,321050],["2019-01-10",11516.21,11577.47,10842.39,11026.16,424790],["2019-01-11",11026.16,11638.72,10536.11,10719.88,125400],["2019-01-14",11026.16,11026.16,10015.43,10015.43,28850],["2019-01-15",9709.15,10413.6,9709.15,10413.6,15770],["2019-01-16",10413.6,10413.6,9709.15,10137.94,32900],["2019-01-17",10413.6,10413.6,9494.75,10168.57,110400],["2019-01-18",10168.57,10873.02,9617.26,10781.13,63630],["2019-01-21",10781.13,10873.02,10107.31,10229.83,9910],["2019-01-22",10566.74,10934.27,10352.34,10352.34,85180],["2019-01-23",10321.71,11056.79,10321.71,11056.79,226540],["2019-01-24",10719.88,11026.16,10413.6,10413.6,12230],["2019-01-25",10413.6,10474.85,9984.8,9984.8,14520],["2019-01-28",9801.03,10658.62,9494.75,10658.62,76760],["2019-01-29",11271.19,11393.7,10291.08,10291.08,148460],["2019-01-30",10995.53,10995.53,10658.62,10995.53,18780],["2019-01-31",10995.53,11332.44,10719.88,10719.88,58940],["2019-02-01",11026.16,11454.95,11026.16,11454.95,61820],["2019-02-11",11026.16,11516.21,10658.62,10781.13,27620],["2019-02-12",10536.11,11271.19,10536.11,10658.62,8590],["2019-02-13",10719.88,10750.51,10658.62,10719.88,13650],["2019-02-14",10474.85,11148.67,10413.6,10627.99,16670],["2019-02-15",10199.2,11026.16,10107.31,10995.53,35680],["2019-02-18",10597.36,11332.44,10597.36,10597.36,27320],["2019-02-19",10658.62,11332.44,10597.36,11332.44,62370],["2019-02-20",11332.44,11454.95,10781.13,11209.93,30090],["2019-02-21",11271.19,11332.44,10781.13,10781.13,4650],["2019-02-22",11271.19,11271.19,10842.39,10873.02,12280],["2019-02-25",11271.19,11271.19,10781.13,11209.93,10730],["2019-02-26",11179.3,11332.44,10903.65,10903.65,60130],["2019-02-27",11118.04,11209.93,10934.27,11209.93,1450],["2019-02-28",11209.93,11209.93,11026.16,11026.16,7690],["2019-03-01",11026.16,11332.44,11026.16,11332.44,4900],["2019-03-04",10781.13,11454.95,10781.13,11026.16,1130],["2019-03-05",10291.08,11393.7,10291.08,10842.39,49140],["2019-03-06",11209.93,11332.44,10842.39,10842.39,10110],["2019-03-07",10842.39,11332.44,10842.39,10873.02,16320],["2019-03-08",11087.42,11332.44,10781.13,10781.13,26440],["2019-03-11",11332.44,11332.44,10811.76,11332.44,160],["2019-03-12",10781.13,11638.72,10566.74,11516.21,215360],["2019-03-13",11638.72,11761.24,10873.02,11761.24,1450],["2019-03-14",11026.16,11056.79,11026.16,11056.79,550],["2019-03-15",11516.21,11638.72,11118.04,11118.04,36010],["2019-03-18",11087.42,11546.84,11087.42,11546.84,2210],["2019-03-19",11332.44,11332.44,11148.67,11148.67,1620],["2019-03-20",10811.76,11454.95,10811.76,11454.95,1370],["2019-03-21",11209.93,11209.93,11209.93,11209.93,2990],["2019-03-22",11209.93,11209.93,11209.93,11209.93,0],["2019-03-25",10719.88,11301.81,10719.88,11301.81,3020],["2019-03-26",11240.56,11240.56,10719.88,11209.93,110],["2019-03-27",11516.21,11516.21,11148.67,11148.67,20],["2019-03-28",11056.79,11424.33,11056.79,11393.7,790],["2019-03-29",10781.13,10873.02,10781.13,10842.39,7720],["2019-04-01",10719.88,11026.16,10719.88,11026.16,5060],["2019-04-02",10719.88,11026.16,10719.88,10903.65,17020],["2019-04-03",11332.44,11424.33,10719.88,11301.81,17550],["2019-04-04",11516.21,11638.72,11148.67,11516.21,7160],["2019-04-05",10781.13,11516.21,10781.13,11087.42,10300],["2019-04-08",10627.99,11393.7,10627.99,11332.44,23560],["2019-04-09",10781.13,11332.44,10781.13,10873.02,4540],["2019-04-10",10811.76,11608.1,10781.13,11608.1,113960],["2019-04-11",12067.52,12251.29,11087.42,12190.03,50690],["2019-04-12",12190.03,12190.03,11699.98,12128.78,8280],["2019-04-16",11393.7,12128.78,11393.7,11454.95,3210],["2019-04-17",11087.42,12251.29,11087.42,11516.21,74710],["2019-04-18",12128.78,12312.54,11638.72,12312.54,32500],["2019-04-19",12741.34,13047.62,12190.03,13047.62,15370],["2019-04-22",13935.84,13935.84,13231.39,13721.44,35110],["2019-04-23",13384.53,14088.98,13384.53,13966.47,26540],["2019-04-24",13905.21,14579.03,13905.21,14334.01,39940],["2019-04-25",14885.32,14885.32,13813.33,13874.58,4840],["2019-04-26",13660.19,13782.7,13170.14,13170.14,13080],["2019-05-02",12802.6,14027.73,12251.29,12557.57,18230],["2019-05-03",12863.85,12863.85,12373.8,12435.06,19580],["2019-05-06",12373.8,12863.85,12251.29,12373.8,31830],["2019-05-07",12373.8,13170.14,12373.8,12741.34,30580],["2019-05-08",12465.69,13231.39,12465.69,12680.08,6050],["2019-05-09",12863.85,13476.42,12863.85,13047.62,4460],["2019-05-10",13660.19,13935.84,12925.11,13935.84,11380],["2019-05-13",14701.55,14701.55,12986.37,14395.26,38050],["2019-05-14",14027.73,14579.03,13537.67,14395.26,22600],["2019-05-15",14395.26,15314.11,13782.7,15007.83,133790],["2019-05-16",15314.11,16049.19,15191.6,16049.19,120140],["2019-05-17",17151.8,17151.8,17121.18,17151.8,256690],["2019-05-20",18070.65,18193.16,17427.46,17825.62,166430],["2019-05-21",17764.37,19050.75,17703.11,18989.5,307320],["2019-05-22",18989.5,20214.63,18499.45,19050.75,126160],["2019-05-23",19234.52,19234.52,17733.74,17733.74,136290],["2019-05-24",17151.8,17948.14,16508.61,16508.61,179740],["2019-05-27",15987.93,16477.98,15375.37,15987.93,537470],["2019-05-28",17090.55,17090.55,16845.52,17090.55,104790],["2019-05-29",17580.6,17948.14,15926.68,15926.68,191870],["2019-05-30",16355.47,16753.64,15007.83,16539.24,761490],["2019-05-31",16539.24,16845.52,15559.14,15559.14,52840],["2019-06-03",15804.16,16294.21,15436.62,15926.68,209600],["2019-06-04",16232.96,16232.96,14824.06,15314.11,121470],["2019-06-05",15926.68,16386.1,15497.88,16386.1,218490],["2019-06-06",17090.55,17519.34,16723.01,17519.34,354670],["2019-06-07",17519.34,17703.11,17090.55,17213.06,143770],["2019-06-10",16906.78,17274.32,16661.75,16723.01,139720],["2019-06-11",16723.01,16845.52,15804.16,16110.44,264650],["2019-06-12",15987.93,17029.29,15987.93,16416.73,168210],["2019-06-13",16539.24,16539.24,15681.65,15926.68,101140],["2019-06-14",16110.44,16110.44,15314.11,15436.62,120730],["2019-06-17",15436.62,15559.14,14701.55,15191.6,146230],["2019-06-18",15130.34,15406.0,14579.03,14579.03,89000],["2019-06-19",14456.52,14609.66,13598.93,13813.33,164390],["2019-06-20",13905.21,14058.35,13231.39,13415.16,163700],["2019-06-21",13200.76,13782.7,13108.88,13598.93,134680],["2019-06-24",13292.65,14364.64,13292.65,14211.49,59320],["2019-06-25",14211.49,14211.49,13874.58,13874.58,27630],["2019-06-26",13782.7,13782.7,13476.42,13598.93,41340],["2019-06-27",13598.93,13721.44,13170.14,13353.9,43960],["2019-06-28",13231.39,14088.98,13170.14,14027.73,76940],["2019-07-01",14088.98,14088.98,13537.67,13598.93,52980],["2019-07-02",13598.93,13660.19,13292.65,13384.53,20900],["2019-07-03",13476.42,13476.42,13262.02,13384.53,11970],["2019-07-04",13047.62,13660.19,13047.62,13660.19,30750],["2019-07-05",13384.53,13660.19,13262.02,13445.79,28070],["2019-07-08",13384.53,13660.19,13292.65,13292.65,36120],["2019-07-09",13353.9,13782.7,13353.9,13721.44,41330],["2019-07-10",13782.7,13782.7,13170.14,13170.14,74780],["2019-07-11",13170.14,13476.42,13170.14,13415.16,40540],["2019-07-12",13445.79,13445.79,13170.14,13231.39,30680],["2019-07-15",13323.28,13323.28,12435.06,12435.06,74750],["2019-07-16",12312.54,12680.08,11577.47,11577.47,100940],["2019-07-17",11454.95,11577.47,11148.67,11516.21,90110],["2019-07-18",11118.04,11822.49,11118.04,11516.21,20910],["2019-07-19",11638.72,11638.72,11332.44,11332.44,21710],["2019-07-22",11209.93,11332.44,10964.9,11026.16,38530],["2019-07-23",11026.16,11026.16,10260.45,10260.45,129390],["2019-07-24",10260.45,10842.39,10260.45,10781.13,78400],["2019-07-25",10627.99,10842.39,10229.83,10260.45,39580],["2019-07-26",10260.45,10505.48,10260.45,10444.22,56380],["2019-07-29",10352.34,10995.53,10352.34,10964.9,72880],["2019-07-30",11118.04,11118.04,10811.76,10811.76,96410],["2019-07-31",10719.88,11271.19,10719.88,11148.67,72650],["2019-08-01",11148.67,11914.38,11056.79,11914.38,112150],["2019-08-02",12067.52,12251.29,11485.58,11945.01,48630],["2019-08-05",11945.01,12128.78,11638.72,11638.72,28130],["2019-08-06",11638.72,12435.06,11638.72,12343.17,41610],["2019-08-07",12190.03,12373.8,12067.52,12281.92,36850],["2019-08-08",12251.29,12925.11,12251.29,12618.83,58950],["2019-08-09",12281.92,13047.62,12281.92,12373.8,50360],["2019-08-12",12373.8,12986.37,11822.49,12128.78,52740],["2019-08-13",12128.78,12955.74,12128.78,12955.74,61780],["2019-08-14",13047.62,13170.14,12680.08,12925.11,21990],["2019-08-15",12680.08,13813.33,12680.08,13813.33,64000],["2019-08-16",14395.26,14762.8,13813.33,14211.49,320940],["2019-08-19",14088.98,14395.26,13292.65,13598.93,12300],["2019-08-20",13905.21,14088.98,12863.85,14027.73,28530],["2019-08-21",14027.73,14456.52,13537.67,14395.26,33900],["2019-08-22",14150.24,14762.8,13966.47,14640.29,59710],["2019-08-23",14579.03,14640.29,14088.98,14579.03,17550],["2019-08-26",13843.96,14640.29,13843.96,14640.29,43930],["2019-08-27",14579.03,14670.92,14180.87,14211.49,38910],["2019-08-28",14334.01,15007.83,13905.21,14946.57,41810],["2019-08-29",14946.57,14946.57,14272.75,14579.03,4250],["2019-08-30",14579.03,14640.29,13782.7,13782.7,29250],["2019-09-03",14088.98,14088.98,13476.42,13568.3,4970],["2019-09-04",12986.37,13782.7,12863.85,13170.14,44470],["2019-09-05",12986.37,14088.98,12986.37,14088.98,48590],["2019-09-06",13598.93,14824.06,13598.93,14762.8,80420],["2019-09-09",14150.24,14885.32,14150.24,14762.8,31800],["2019-09-10",14150.24,15007.83,14027.73,14088.98,23870],["2019-09-11",13721.44,14456.52,13721.44,14395.26,1190],["2019-09-12",13874.58,14701.55,13874.58,14088.98,31190],["2019-09-13",14027.73,14395.26,13721.44,14395.26,8410],["2019-09-16",14425.89,14425.89,13843.96,14058.35,1350],["2019-09-17",13629.56,14088.98,13476.42,14088.98,7410],["2019-09-18",13690.81,14272.75,13690.81,14272.75,10010],["2019-09-19",14272.75,14272.75,13752.07,14242.12,5930],["2019-09-20",14058.35,14242.12,14027.73,14088.98,6260],["2019-09-23",14211.49,14211.49,13537.67,13537.67,1360],["2019-09-24",13476.42,13782.7,13292.65,13782.7,1190],["2019-09-25",13476.42,13782.7,13384.53,13598.93,3180],["2019-09-26",13629.56,13935.84,13262.02,13262.02,7110],["2019-09-27",13476.42,13476.42,13231.39,13415.16,7040],["2019-09-30",13415.16,13445.79,13170.14,13445.79,10860],["2019-10-01",13231.39,13445.79,13047.62,13078.25,4280],["2019-10-02",13016.99,13353.9,12557.57,12557.57,6830],["2019-10-03",12006.26,12863.85,12006.26,12863.85,8780],["2019-10-04",12863.85,13139.51,12312.54,12312.54,6870],["2019-10-07",12312.54,12465.69,11822.49,12312.54,400],["2019-10-08",11822.49,11883.75,11454.95,11853.12,11920],["2019-10-09",11516.21,11822.49,11332.44,11332.44,2220],["2019-10-10",11332.44,11638.72,11332.44,11638.72,13250],["2019-10-11",11699.98,11883.75,11699.98,11883.75,1610],["2019-10-14",11699.98,11945.01,11638.72,11883.75,9140],["2019-10-15",11638.72,11883.75,11638.72,11822.49,9930],["2019-10-16",11822.49,11822.49,11638.72,11638.72,5000],["2019-10-17",11638.72,11822.49,11393.7,11822.49,18570],["2019-10-18",11638.72,11822.49,11638.72,11822.49,3850],["2019-10-21",11638.72,11761.24,11577.47,11577.47,6300],["2019-10-22",11577.47,11577.47,11516.21,11577.47,3350],["2019-10-23",11516.21,11577.47,11424.33,11577.47,2010],["2019-10-24",11393.7,11454.95,11393.7,11393.7,3040],["2019-10-25",11546.84,11546.84,11332.44,11393.7,14330],["2019-10-28",11393.7,12067.52,11393.7,11945.01,9920],["2019-10-29",11945.01,12771.97,11945.01,12771.97,21380],["2019-10-30",13537.67,13537.67,12618.83,12618.83,9700],["2019-10-31",12863.85,12863.85,12190.03,12802.6,10330],["2019-11-01",12128.78,12251.29,11945.01,11945.01,10960],["2019-11-04",12251.29,12251.29,11638.72,12251.29,15780],["2019-11-05",12251.29,12496.31,12006.26,12006.26,2020],["2019-11-06",11669.35,11761.24,11638.72,11699.98,5160],["2019-11-07",11638.72,12006.26,11638.72,12006.26,1940],["2019-11-08",12128.78,12190.03,12006.26,12190.03,2500],["2019-11-11",12159.4,12159.4,11699.98,12128.78,1020],["2019-11-12",11822.49,12006.26,11577.47,11577.47,11900],["2019-11-13",11638.72,12098.15,11638.72,12098.15,9960],["2019-11-14",12496.31,12496.31,11669.35,11883.75,8070],["2019-11-15",11669.35,11822.49,11393.7,11393.7,18480],["2019-11-18",11516.21,11638.72,11271.19,11638.72,13800],["2019-11-19",11393.7,11638.72,11393.7,11638.72,5470],["2019-11-20",11638.72,11822.49,11454.95,11761.24,5130],["2019-11-21",11485.58,11853.12,11393.7,11853.12,4600],["2019-11-22",11669.35,11669.35,11669.35,11669.35,10],["2019-11-25",11945.01,11945.01,11945.01,11945.01,50],["2019-11-26",11791.87,11822.49,11638.72,11822.49,1390],["2019-11-27",11638.72,11638.72,11393.7,11638.72,1580],["2019-11-28",11638.72,11761.24,11393.7,11638.72,430],["2019-11-29",11454.95,11608.1,11332.44,11332.44,12060],["2019-12-02",11393.7,11577.47,11271.19,11577.47,5040],["2019-12-03",11209.93,11608.1,11056.79,11608.1,3650],["2019-12-04",11822.49,11822.49,11822.49,11822.49,10],["2019-12-05",11209.93,11699.98,11148.67,11699.98,2410],["2019-12-06",11699.98,11699.98,11699.98,11699.98,0],["2019-12-09",11148.67,11546.84,11148.67,11546.84,1590],["2019-12-10",11148.67,11546.84,11148.67,11546.84,2010],["2019-12-11",11148.67,11485.58,11148.67,11485.58,3250],["2019-12-12",11026.16,11638.72,11026.16,11638.72,4200],["2019-12-13",11209.93,11608.1,11148.67,11608.1,5060],["2019-12-16",11577.47,11945.01,11577.47,11699.98,7810],["2019-12-17",11240.56,11608.1,11118.04,11608.1,12250],["2019-12-18",11209.93,11454.95,11148.67,11454.95,1300],["2019-12-19",11271.19,11516.21,11087.42,11516.21,250],["2019-12-20",11148.67,11454.95,11148.67,11454.95,1540],["2019-12-23",11179.3,11485.58,11179.3,11485.58,700],["2019-12-24",11638.72,12190.03,11271.19,11945.01,2940],["2019-12-25",11332.44,11822.49,11332.44,11822.49,230],["2019-12-26",11332.44,11638.72,11148.67,11638.72,12500],["2019-12-27",11638.72,11638.72,11638.72,11638.72,0],["2019-12-30",11577.47,11577.47,11209.93,11485.58,3930],["2019-12-31",11148.67,11332.44,10964.9,11148.67,10520],["2020-01-02",10842.39,10903.65,10382.97,10903.65,37920],["2020-01-03",11240.56,11240.56,10474.85,10474.85,18490],["2020-01-06",10842.39,11179.3,10842.39,11179.3,19970],["2020-01-07",10842.39,11393.7,10842.39,11271.19,7130],["2020-01-08",11026.16,11148.67,11026.16,11026.16,11830],["2020-01-09",11026.16,11148.67,10536.11,11026.16,9210],["2020-01-10",11026.16,11638.72,10842.39,10842.39,24730],["2020-01-13",11454.95,11577.47,10842.39,11026.16,10260],["2020-01-14",11393.7,11546.84,11026.16,11026.16,6370],["2020-01-15",11577.47,11638.72,11118.04,11118.04,8240],["2020-01-16",11577.47,11883.75,11332.44,11332.44,15180],["2020-01-17",11883.75,12006.26,11638.72,11638.72,8480],["2020-01-20",12190.03,12190.03,11945.01,12190.03,17100],["2020-01-21",11945.01,12986.37,11945.01,12802.6,145520],["2020-01-22",12128.78,12435.06,11945.01,11945.01,1750],["2020-01-30",11822.49,12557.57,11516.21,12251.29,600],["2020-01-31",12067.52,12190.03,11638.72,12006.26,11540],["2020-02-03",11393.7,11608.1,11179.3,11608.1,7870],["2020-02-04",11087.42,11638.72,10964.9,11638.72,20640],["2020-02-05",11608.1,11699.98,11209.93,11699.98,12130],["2020-02-06",11699.98,12373.8,11699.98,12190.03,11090],["2020-02-07",12251.29,12251.29,11914.38,12251.29,9040],["2020-02-10",11638.72,12159.4,11393.7,12159.4,9090],["2020-02-11",12159.4,12159.4,12159.4,12159.4,10],["2020-02-12",12159.4,12159.4,12159.4,12159.4,70],["2020-02-13",12067.52,12067.52,12067.52,12067.52,510],["2020-02-14",11761.24,12128.78,11699.98,12128.78,1760],["2020-02-17",11577.47,12098.15,11516.21,12098.15,1820],["2020-02-18",11638.72,11914.38,11516.21,11914.38,2710],["2020-02-19",12006.26,12036.89,11577.47,11577.47,2910],["2020-02-20",11883.75,11883.75,11883.75,11883.75,1440],["2020-02-21",11516.21,11822.49,11516.21,11822.49,970],["2020-02-24",11209.93,11761.24,10995.53,11761.24,3500],["2020-02-25",11056.79,11516.21,10964.9,11056.79,4610],["2020-02-26",10781.13,11393.7,10781.13,11209.93,2140],["2020-02-27",11209.93,11209.93,10597.36,11209.93,1360],["2020-02-28",11087.42,11087.42,11087.42,11087.42,6000],["2020-03-02",11271.19,11853.12,11271.19,11791.87,18340],["2020-03-03",11945.01,11945.01,11945.01,11945.01,10],["2020-03-04",12128.78,12557.57,11699.98,11699.98,6840],["2020-03-05",11638.72,12128.78,11393.7,12128.78,9140],["2020-03-06",12128.78,12128.78,12128.78,12128.78,0],["2020-03-09",11332.44,11332.44,11301.81,11301.81,2210],["2020-03-10",11026.16,11638.72,10658.62,11638.72,10200],["2020-03-11",11577.47,11577.47,10903.65,11516.21,14900],["2020-03-12",11516.21,11822.49,11516.21,11638.72,1100],["2020-03-13",10903.65,11148.67,10842.39,11148.67,5080],["2020-03-16",11516.21,11516.21,11516.21,11516.21,10],["2020-03-17",11026.16,11118.04,11026.16,11026.16,560],["2020-03-18",10781.13,10964.9,10781.13,10964.9,3800],["2020-03-19",10719.88,10719.88,10229.83,10689.25,1400],["2020-03-20",10719.88,11209.93,10719.88,10964.9,160],["2020-03-23",10229.83,10413.6,10199.2,10199.2,4470],["2020-03-24",10842.39,10842.39,9556.01,10168.57,3730],["2020-03-25",10229.83,10291.08,9494.75,10107.31,10670],["2020-03-26",9556.01,9801.03,9494.75,9801.03,1030],["2020-03-27",9249.72,9801.03,9249.72,9801.03,6020],["2020-03-30",9739.77,9739.77,9188.47,9739.77,2650],["2020-03-31",9249.72,9739.77,9249.72,9249.72,220],["2020-04-01",9433.49,9892.92,9433.49,9892.92,10470],["2020-04-03",9984.8,9984.8,9739.77,9739.77,1860],["2020-04-06",9739.77,10046.06,9678.52,9801.03,3210],["2020-04-07",10168.57,10168.57,10168.57,10168.57,10],["2020-04-08",9678.52,9892.92,9494.75,9892.92,1830],["2020-04-09",9678.52,10046.06,9678.52,10046.06,420],["2020-04-10",10046.06,10413.6,9617.26,9617.26,6400],["2020-04-13",10107.31,10107.31,9678.52,9678.52,4400],["2020-04-14",9984.8,9984.8,9862.29,9892.92,7510],["2020-04-15",9984.8,9984.8,9862.29,9862.29,7110],["2020-04-16",9801.03,10474.85,9801.03,10474.85,11040],["2020-04-17",10474.85,10658.62,10352.34,10536.11,7440],["2020-04-20",10505.48,10505.48,10444.22,10444.22,5790],["2020-04-21",9984.8,10107.31,9739.77,10107.31,1500],["2020-04-22",9586.63,9892.92,9586.63,9892.92,2010],["2020-04-23",10076.68,10413.6,9801.03,10413.6,5780],["2020-04-24",10413.6,10413.6,9892.92,10291.08,4780],["2020-04-27",10597.36,10597.36,10168.57,10168.57,4170],["2020-04-28",10597.36,10873.02,10046.06,10413.6,2990],["2020-04-29",10842.39,10842.39,10474.85,10474.85,20],["2020-05-04",10750.51,10842.39,9862.29,10689.25,4810],["2020-05-05",10474.85,10536.11,10107.31,10536.11,4610],["2020-05-06",10781.13,10781.13,10291.08,10627.99,3230],["2020-05-07",10536.11,10536.11,10046.06,10352.34,5310],["2020-05-08",10046.06,10291.08,10015.43,10291.08,10680],["2020-05-11",10597.36,10597.36,9923.54,10107.31,9340],["2020-05-12",10107.31,10413.6,10046.06,10413.6,16690],["2020-05-13",10413.6,10413.6,10046.06,10291.08,6850],["2020-05-14",10291.08,10291.08,10046.06,10046.06,12310],["2020-05-15",10046.06,10199.2,9984.8,9984.8,5930],["2020-05-18",10168.57,10229.83,10076.68,10168.57,2070],["2020-05-19",9954.17,10137.94,9923.54,10107.31,4920],["2020-05-20",9862.29,10046.06,9801.03,10046.06,6470],["2020-05-21",9984.8,10046.06,9923.54,10046.06,2360],["2020-05-22",10046.06,10046.06,9862.29,10046.06,8370],["2020-05-25",9923.54,9984.8,9739.77,9984.8,35980],["2020-05-26",9801.03,9984.8,9801.03,9984.8,16260],["2020-05-27",10015.43,10046.06,9831.66,10046.06,19430],["2020-05-28",9831.66,10046.06,9801.03,10046.06,7800],["2020-05-29",9984.8,10046.06,9862.29,10046.06,3950],["2020-06-01",10046.06,10046.06,9831.66,10015.43,4610],["2020-06-02",9984.8,10015.43,9984.8,9984.8,12240],["2020-06-03",9862.29,10015.43,9801.03,10015.43,5590],["2020-06-04",10015.43,10015.43,9831.66,9831.66,9090],["2020-06-05",9954.17,10046.06,9862.29,10046.06,31270],["2020-06-08",10046.06,10413.6,9862.29,10352.34,35780],["2020-06-09",10352.34,10352.34,10107.31,10107.31,19830],["2020-06-10",10107.31,10321.71,9923.54,10321.71,23380],["2020-06-11",10321.71,10352.34,9678.52,9678.52,29850],["2020-06-12",9984.8,10107.31,9923.54,10107.31,3530],["2020-06-15",10107.31,10107.31,9739.77,9923.54,7960],["2020-06-16",10015.43,10015.43,9801.03,9923.54,7290],["2020-06-17",10107.31,10107.31,9801.03,9984.8,4890],["2020-06-18",9923.54,10015.43,9556.01,9984.8,2490],["2020-06-19",10107.31,10107.31,9801.03,10076.68,6160],["2020-06-22",10076.68,10076.68,9923.54,10076.68,23970],["2020-06-23",10302.04,10302.04,10173.27,10173.27,16930],["2020-06-24",10173.27,10302.04,10173.27,10237.65,3160],["2020-06-25",9980.1,10205.46,9980.1,9980.1,2830],["2020-06-26",9980.1,10044.49,9754.75,9754.75,5800],["2020-06-29",9690.36,9690.36,9271.84,9336.23,2440],["2020-06-30",9336.23,9658.16,9336.23,9465.0,5861730],["2020-07-01",9336.23,9336.23,9336.23,9336.23,1160],["2020-07-02",9336.23,9336.23,9304.03,9304.03,1034000],["2020-07-03",9658.16,9658.16,9175.26,9271.84,4190],["2020-07-06",9529.39,9915.72,9529.39,9915.72,6430],["2020-07-07",10302.04,10559.59,9980.1,10559.59,13650],["2020-07-08",10559.59,10623.98,9980.1,10495.21,12400],["2020-07-09",10302.04,10495.21,9980.1,10398.62,12180],["2020-07-10",9915.72,10302.04,9915.72,10302.04,5520],["2020-07-13",9786.94,10269.85,9786.94,9980.1,6320],["2020-07-14",9980.1,9980.1,9722.55,9980.1,6700],["2020-07-15",9819.13,9980.1,9819.13,9819.13,2650],["2020-07-16",9883.52,9980.1,9786.94,9980.1,7700],["2020-07-17",9851.33,10076.68,9722.55,9722.55,6680],["2020-07-20",10044.49,10044.49,9947.91,9947.91,990],["2020-07-21",10012.3,10012.3,9658.16,9947.91,9930],["2020-07-22",9915.72,9947.91,9915.72,9947.91,3210],["2020-07-23",9658.16,9786.94,9658.16,9786.94,510],["2020-07-24",9593.78,9593.78,9400.61,9400.61,3650],["2020-07-27",8885.51,9400.61,8756.74,9400.61,8100],["2020-07-28",9336.23,9336.23,9014.29,9304.03,4420],["2020-07-29",9014.29,9175.26,9014.29,9014.29,230],["2020-07-30",9368.42,9368.42,9368.42,9368.42,10],["2020-07-31",9271.84,9271.84,8885.51,9239.64,240],["2020-08-03",9239.64,9239.64,9239.64,9239.64,1000],["2020-08-04",9239.64,9239.64,9207.45,9239.64,6700],["2020-08-05",9239.64,9271.84,9110.87,9239.64,6160],["2020-08-06",9014.29,9239.64,9014.29,9239.64,1320],["2020-08-07",9239.64,9239.64,9143.06,9207.45,2360],["2020-08-10",9400.61,9400.61,9400.61,9400.61,5000],["2020-08-11",9014.29,9336.23,9014.29,9336.23,210],["2020-08-12",9110.87,9400.61,9110.87,9400.61,5110],["2020-08-13",9110.87,9400.61,9078.67,9400.61,5040],["2020-08-14",9368.42,9400.61,9336.23,9400.61,5100],["2020-08-17",9400.61,9400.61,9175.26,9207.45,480],["2020-08-18",9078.67,9336.23,9078.67,9336.23,900],["2020-08-19",9336.23,9465.0,9336.23,9465.0,1200],["2020-08-20",9465.0,9465.0,9239.64,9465.0,2070],["2020-08-21",9336.23,9465.0,9143.06,9465.0,4200],["2020-08-24",9400.61,9465.0,9175.26,9400.61,5390],["2020-08-25",9207.45,9400.61,9207.45,9400.61,9920],["2020-08-26",9336.23,9529.39,9336.23,9529.39,5820],["2020-08-27",9271.84,9593.78,9271.84,9497.19,430],["2020-08-28",9529.39,9529.39,9497.19,9497.19,1060],["2020-08-31",10044.49,10044.49,9432.81,9432.81,290],["2020-09-01",9400.61,9593.78,9400.61,9432.81,12290],["2020-09-03",9529.39,10044.49,9529.39,9980.1,21710],["2020-09-04",9915.72,10237.65,9690.36,10173.27,15670],["2020-09-07",9851.33,9915.72,9819.13,9819.13,2270],["2020-09-08",9819.13,9883.52,9658.16,9883.52,35130],["2020-09-09",9593.78,9883.52,9593.78,9883.52,11770],["2020-09-10",9980.1,9980.1,9786.94,9786.94,3130],["2020-09-11",9819.13,9947.91,9593.78,9851.33,10860],["2020-09-14",9980.1,10269.85,9851.33,10173.27,11530],["2020-09-15",10108.88,10108.88,9786.94,9980.1,1210],["2020-09-16",9915.72,9980.1,9851.33,9851.33,8120],["2020-09-17",9851.33,9883.52,9851.33,9851.33,15120],["2020-09-18",9819.13,9915.72,9722.55,9915.72,9310],["2020-09-21",10591.79,10591.79,10108.88,10591.79,90760],["2020-09-22",10591.79,11267.86,10559.59,11267.86,30020],["2020-09-23",11267.86,11267.86,10945.92,11074.7,9270],["2020-09-24",10817.14,11203.47,10559.59,11203.47,27270],["2020-09-25",10945.92,11267.86,10945.92,11267.86,17050],["2020-09-28",11267.86,11267.86,10656.17,10656.17,12310],["2020-09-29",11235.66,11235.66,10623.98,10881.53,12820],["2020-09-30",10817.14,10881.53,10817.14,10849.34,11740],["2020-10-01",11235.66,11589.8,10945.92,11461.02,44560],["2020-10-02",11461.02,11589.8,11139.08,11461.02,25410],["2020-10-05",11589.8,11589.8,11396.63,11525.41,19720],["2020-10-06",11461.02,11589.8,11461.02,11589.8,21180],["2020-10-07",11525.41,11589.8,11461.02,11589.8,11470],["2020-10-08",11139.08,11525.41,11010.31,11525.41,4900],["2020-10-09",11589.8,11589.8,11267.86,11461.02,20420],["2020-10-12",11461.02,11461.02,11332.25,11461.02,6200],["2020-10-13",10945.92,11396.63,10881.53,11396.63,10960],["2020-10-14",10978.11,11267.86,10817.14,11203.47,9790],["2020-10-15",10945.92,11074.7,10817.14,11074.7,1530],["2020-10-16",11074.7,11074.7,10817.14,10945.92,9310],["2020-10-19",10237.65,11589.8,10237.65,11589.8,19620],["2020-10-20",10945.92,11589.8,10945.92,11589.8,51220],["2020-10-21",12137.09,12137.09,11943.93,11943.93,6000],["2020-10-22",11267.86,11557.6,11203.47,11525.41,7130],["2020-10-23",11267.86,11525.41,10945.92,11332.25,12880],["2020-10-26",11332.25,11332.25,10817.14,11267.86,12630],["2020-10-27",11267.86,11267.86,10817.14,10945.92,9560],["2020-10-28",10688.37,10913.73,10366.43,10656.17,10360],["2020-10-29",9980.1,10656.17,9980.1,10012.3,23100],["2020-10-30",10237.65,10559.59,10108.88,10559.59,20610],["2020-11-02",10623.98,10623.98,10495.21,10559.59,2750],["2020-11-03",10495.21,10623.98,10463.01,10559.59,8340],["2020-11-04",10817.14,10817.14,10495.21,10559.59,15910],["2020-11-05",10430.82,10817.14,10430.82,10752.76,5260],["2020-11-06",10752.76,10752.76,10752.76,10752.76,10],["2020-11-09",10849.34,10849.34,10302.04,10495.21,5900],["2020-11-10",10881.53,10881.53,10302.04,10623.98,29570],["2020-11-11",10366.43,10623.98,10302.04,10623.98,12180],["2020-11-12",10366.43,10752.76,10302.04,10752.76,15130],["2020-11-13",10817.14,10817.14,10495.21,10495.21,6030],["2020-11-16",10752.76,10752.76,10366.43,10495.21,70370],["2020-11-17",10559.59,10688.37,10559.59,10688.37,44040],["2020-11-18",10688.37,10881.53,10527.4,10559.59,60460],["2020-11-19",10817.14,11267.86,10559.59,11267.86,275720],["2020-11-20",11718.57,11718.57,11332.25,11525.41,31900],["2020-11-23",11718.57,11911.74,11461.02,11911.74,128660],["2020-11-24",11589.8,12684.39,11589.8,11911.74,312980],["2020-11-25",11911.74,11911.74,11139.08,11139.08,56620],["2020-11-26",11139.08,11782.96,11139.08,11461.02,42930],["2020-11-27",11686.38,11686.38,11267.86,11332.25,23200],["2020-11-30",11396.63,11396.63,11074.7,11074.7,46790],["2020-12-01",10945.92,11074.7,10881.53,11074.7,101290],["2020-12-02",10945.92,11461.02,10945.92,11235.66,83280],["2020-12-03",11074.7,11461.02,11074.7,11235.66,44090],["2020-12-04",11235.66,12008.32,11235.66,12008.32,137530],["2020-12-07",12298.06,12620.0,12169.29,12362.45,102660],["2020-12-08",12362.45,12362.45,11654.18,11976.12,57830],["2020-12-09",11911.74,12298.06,11718.57,11879.54,56850],["2020-12-10",11782.96,11879.54,11461.02,11461.02,43480],["2020-12-11",11461.02,12233.67,11461.02,12233.67,76400],["2020-12-14",12555.61,12620.0,12040.51,12555.61,134730],["2020-12-15",12587.81,12587.81,12233.67,12233.67,87440],["2020-12-16",12298.06,12555.61,12298.06,12555.61,59310],["2020-12-17",12233.67,12491.23,12233.67,12459.03,56390],["2020-12-18",12426.84,12426.84,12169.29,12233.67,73630],["2020-12-21",12233.67,12426.84,12104.9,12426.84,94810],["2020-12-22",12459.03,12459.03,12040.51,12233.67,31640],["2020-12-23",12426.84,12555.61,12298.06,12459.03,65460],["2020-12-24",12459.03,12620.0,12040.51,12459.03,83960],["2020-12-25",12298.06,12555.61,12169.29,12555.61,52170],["2020-12-28",12620.0,12813.16,12459.03,12587.81,49290],["2020-12-29",12813.16,12813.16,12298.06,12555.61,47300],["2020-12-30",12748.78,13424.85,12587.81,13424.85,194570],["2020-12-31",14068.73,14068.73,13424.85,13457.04,93850],["2021-01-04",13457.04,13521.43,13231.69,13392.65,47200],["2021-01-05",13199.49,13199.49,12877.55,12941.94,40100],["2021-01-06",12941.94,13135.1,12941.94,13006.33,70800],["2021-01-07",13006.33,13328.27,13006.33,13263.88,52300],["2021-01-08",13135.1,13521.43,13135.1,13167.3,41600],["2021-01-11",13167.3,13875.56,13167.3,13778.98,114000],["2021-01-12",13778.98,13972.14,13714.59,13714.59,41200],["2021-01-13",13843.37,14165.31,12974.13,13521.43,113000],["2021-01-14",13199.49,13521.43,13199.49,13328.27,54100],["2021-01-15",13328.27,13392.65,13199.49,13392.65,19900],["2021-01-18",13457.04,13811.17,13360.46,13778.98,36400],["2021-01-19",13521.43,13714.59,12845.36,12877.55,53400],["2021-01-20",13199.49,13199.49,12555.61,13199.49,63300],["2021-01-21",13392.65,13585.82,13199.49,13585.82,43400],["2021-01-22",13585.82,14519.44,13585.82,14519.44,192100],["2021-01-25",15066.74,15517.45,14551.63,15517.45,104200],["2021-01-26",16579.85,16579.85,14487.25,15968.17,103400],["2021-01-27",15968.17,15968.17,14873.57,14873.57,87800],["2021-01-28",13875.56,13875.56,13843.37,13843.37,13500],["2021-01-29",12877.55,13843.37,12877.55,12877.55,90500],["2021-02-01",12877.55,13006.33,11976.12,12362.45,54200],["2021-02-02",12362.45,13070.72,11589.8,13006.33,14000],["2021-02-03",13263.88,13843.37,13263.88,13811.17,27100],["2021-02-04",13972.14,13972.14,12941.94,13263.88,26500],["2021-02-05",13006.33,13682.4,13006.33,13682.4,23200],["2021-02-08",13682.4,14100.92,12877.55,13650.21,43500],["2021-02-09",13199.49,13585.82,13199.49,13521.43,12500],["2021-02-17",13102.91,13972.14,12941.94,13939.95,14300],["2021-02-18",13939.95,14229.7,13392.65,13939.95,74100],["2021-02-19",13521.43,14165.31,13521.43,13618.01,26800],["2021-02-22",13618.01,13843.37,13392.65,13521.43,27700],["2021-02-23",13360.46,13843.37,13328.27,13424.85,14800],["2021-02-24",13424.85,14068.73,13424.85,13778.98,66700],["2021-02-25",13650.21,14551.63,13553.62,14551.63,79300],["2021-02-26",14551.63,14551.63,14100.92,14229.7,24900],["2021-03-01",14487.25,14487.25,14036.53,14036.53,42400],["2021-03-02",14068.73,14068.73,13585.82,13778.98,48500],["2021-03-03",13972.14,14165.31,13457.04,13585.82,52400],["2021-03-04",14229.7,14229.7,13585.82,13585.82,18400],["2021-03-05",13553.62,14100.92,13521.43,13972.14,15000],["2021-03-08",13650.21,14036.53,13650.21,13907.76,48500],["2021-03-09",13907.76,13972.14,13650.21,13907.76,10000],["2021-03-10",13907.76,14229.7,13843.37,14165.31,64200],["2021-03-11",14165.31,14229.7,14100.92,14100.92,12500],["2021-03-12",14100.92,14100.92,14004.34,14004.34,3300],["2021-03-15",13939.95,14036.53,13714.59,13843.37,50000],["2021-03-16",13972.14,13972.14,13650.21,13714.59,21400],["2021-03-17",13457.04,13811.17,13457.04,13714.59,14400],["2021-03-18",13714.59,13843.37,13457.04,13714.59,40400],["2021-03-19",13714.59,14358.47,13714.59,14100.92,85300],["2021-03-22",14197.5,14487.25,14068.73,14487.25,86100],["2021-03-23",14680.41,15324.29,14487.25,14873.57,101100],["2021-03-24",14809.19,14809.19,14229.7,14229.7,23800],["2021-03-25",13972.14,14616.02,13972.14,14165.31,43900],["2021-03-26",13778.98,14100.92,13199.49,13778.98,63900],["2021-03-29",13778.98,13972.14,13778.98,13907.76,38300],["2021-03-30",14326.28,14326.28,13714.59,13907.76,13100],["2021-03-31",14165.31,14165.31,13714.59,13843.37,27500],["2021-04-01",14068.73,14068.73,13843.37,14068.73,8600],["2021-04-02",14165.31,14165.31,13778.98,14036.53,67200],["2021-04-05",14873.57,14873.57,14165.31,14358.47,111900],["2021-04-06",14358.47,14358.47,14165.31,14358.47,40600],["2021-04-07",14358.47,14358.47,14165.31,14165.31,13300],["2021-04-08",14100.92,14165.31,13939.95,14100.92,19200],["2021-04-09",14100.92,14487.25,13907.76,13907.76,16300],["2021-04-12",13907.76,14100.92,13650.21,14100.92,53900],["2021-04-13",13907.76,14165.31,13682.4,13972.14,35800],["2021-04-14",13553.62,13972.14,13553.62,13972.14,23800],["2021-04-15",13972.14,13972.14,13650.21,13843.37,31800],["2021-04-16",13585.82,13907.76,13263.88,13585.82,37200],["2021-04-19",13778.98,13778.98,13392.65,13650.21,17600],["2021-04-20",13746.79,13843.37,13521.43,13521.43,18700],["2021-04-22",13746.79,13746.79,13328.27,13328.27,13000],["2021-04-23",12941.94,13328.27,12941.94,13328.27,10200],["2021-04-26",12941.94,12941.94,12620.0,12620.0,21900],["2021-04-27",12620.0,13199.49,12233.67,12941.94,9500],["2021-04-28",13199.49,13199.49,12620.0,13135.1,1300],["2021-04-29",13199.49,13328.27,12748.78,12941.94,5000],["2021-05-04",12941.94,12941.94,12298.06,12684.39,13200],["2021-05-05",12716.58,13392.65,12684.39,12748.78,14700],["2021-05-06",13006.33,13006.33,12426.84,12716.58,6300],["2021-05-07",12684.39,12716.58,12362.45,12620.0,7400],["2021-05-10",12362.45,12426.84,12169.29,12426.84,25400],["2021-05-11",12233.67,12426.84,12233.67,12362.45,19100],["2021-05-12",12169.29,12426.84,12104.9,12362.45,6700],["2021-05-13",12362.45,12941.94,12362.45,12426.84,8500],["2021-05-14",12298.06,12426.84,12233.67,12394.64,7100],["2021-05-17",12394.64,12394.64,12104.9,12298.06,5600],["2021-05-18",12104.9,12265.87,12104.9,12104.9,14300],["2021-05-19",12040.51,12104.9,11911.74,12104.9,18400],["2021-05-20",12104.9,12233.67,11911.74,11911.74,9600],["2021-05-21",11911.74,12104.9,11589.8,12040.51,38700],["2021-05-24",12040.51,12491.23,12040.51,12233.67,24800],["2021-05-25",12233.67,12362.45,12104.9,12104.9,26200],["2021-05-26",11976.12,12362.45,11976.12,12201.48,6400],["2021-05-27",12072.71,12072.71,11589.8,11589.8,18300],["2021-05-28",11589.8,12104.9,11589.8,11782.96,21100],["2021-05-31",11782.96,12137.09,11782.96,12137.09,20200],["2021-06-01",12137.09,12137.09,11911.74,11976.12,3200],["2021-06-02",11976.12,12169.29,11976.12,12169.29,15300],["2021-06-03",11976.12,12426.84,11976.12,12426.84,22900],["2021-06-04",12684.39,12716.58,12620.0,12620.0,33600],["2021-06-07",12748.78,12813.16,12491.23,12748.78,28500],["2021-06-08",12748.78,12748.78,12233.67,12362.45,17000],["2021-06-09",12233.67,12362.45,11976.12,12362.45,7100],["2021-06-10",12362.45,12394.64,11976.12,12233.67,11800],["2021-06-11",12233.67,12362.45,12233.67,12330.26,9200],["2021-06-14",12169.29,12394.64,12169.29,12233.67,8000],["2021-06-15",12233.67,13070.72,12104.9,13006.33,111900],["2021-06-16",13006.33,13392.65,12748.78,13263.88,24000],["2021-06-17",13263.88,13392.65,12974.13,13135.1,29300],["2021-06-18",13135.1,13135.1,12684.39,12813.16,42900],["2021-06-21",12813.16,12941.94,12748.78,12877.55,44300],["2021-06-22",12941.94,13199.49,12845.36,12845.36,24000],["2021-06-23",12845.36,12877.55,12555.61,12813.16,40100],["2021-06-24",12813.16,13006.33,12620.0,12684.39,14500],["2021-06-25",12555.61,12620.0,12426.84,12491.23,19700],["2021-06-28",13070.72,13070.72,12491.23,12491.23,9700],["2021-06-29",12491.23,12491.23,12298.06,12298.06,18200],["2021-06-30",12298.06,12298.06,12104.9,12169.29,23000],["2021-07-01",12169.29,12233.67,11976.12,12233.67,18400],["2021-07-02",12233.67,12233.67,12169.29,12201.48,4200],["2021-07-05",12201.48,12233.67,11976.12,12201.48,16500],["2021-07-06",12201.48,12201.48,12008.32,12008.32,5600],["2021-07-07",11911.74,11976.12,11911.74,11911.74,7500],["2021-07-08",11911.74,11911.74,11654.18,11654.18,5900],["2021-07-09",11557.6,11976.12,11461.02,11654.18,27100],["2021-07-12",11364.44,11782.96,10945.92,11589.8,14700],["2021-07-13",11589.8,11589.8,11074.7,11493.22,3200],["2021-07-14",11461.02,11461.02,10978.11,11203.47,18100],["2021-07-15",11203.47,11525.41,11139.08,11525.41,12100],["2021-07-16",11493.22,11493.22,11267.86,11267.86,9800],["2021-07-19",10945.92,11428.83,10881.53,10881.53,16600],["2021-07-20",10817.14,11235.66,10623.98,11235.66,8700],["2021-07-21",11139.08,11203.47,10817.14,11203.47,4000],["2021-07-22",11074.7,11139.08,10752.76,11139.08,2300],["2021-07-23",11074.7,11203.47,11074.7,11139.08,700],["2021-07-26",11203.47,11267.86,11139.08,11267.86,4100],["2021-07-27",11267.86,11396.63,10945.92,11396.63,4600],["2021-07-28",11010.31,11010.31,10881.53,10881.53,2000],["2021-07-29",11203.47,11235.66,10881.53,11203.47,10800],["2021-07-30",11203.47,11235.66,11203.47,11235.66,1800],["2021-08-02",11235.66,11267.86,11139.08,11139.08,10000],["2021-08-03",11139.08,11139.08,11074.7,11139.08,13900],["2021-08-04",11139.08,11267.86,11139.08,11139.08,19900],["2021-08-05",11139.08,11782.96,11139.08,11654.18,28500],["2021-08-06",11718.57,11782.96,11654.18,11654.18,30900],["2021-08-09",11686.38,11686.38,11654.18,11654.18,11400],["2021-08-10",11718.57,11718.57,11461.02,11654.18,5500],["2021-08-11",11654.18,11654.18,11396.63,11557.6,26500],["2021-08-12",11396.63,11911.74,11396.63,11782.96,18700],["2021-08-13",11782.96,11782.96,11525.41,11525.41,12100],["2021-08-16",11557.6,12104.9,11557.6,12040.51,26800],["2021-08-17",12104.9,12137.09,11718.57,11718.57,16100],["2021-08-18",11654.18,12040.51,11589.8,11943.93,25100],["2021-08-19",11686.38,11943.93,11686.38,11847.35,9400],["2021-08-20",11879.54,11879.54,11589.8,11589.8,32700],["2021-08-23",11782.96,11782.96,11332.25,11589.8,9300],["2021-08-24",11589.8,11589.8,11203.47,11235.66,6000],["2021-08-25",11203.47,11461.02,11010.31,11332.25,12900],["2021-08-26",11300.05,11428.83,11139.08,11235.66,4000],["2021-08-27",11267.86,11332.25,11074.7,11267.86,7100],["2021-08-30",11203.47,11589.8,11203.47,11589.8,9800],["2021-08-31",11428.83,11718.57,11428.83,11589.8,9500],["2021-09-01",11557.6,11911.74,11428.83,11911.74,20400],["2021-09-06",12233.67,12233.67,11911.74,12040.51,35200],["2021-09-07",12040.51,12104.9,11654.18,11718.57,18600],["2021-09-08",11847.35,11847.35,11686.38,11686.38,11400],["2021-09-09",11621.99,11782.96,11589.8,11782.96,20900],["2021-09-10",11782.96,12104.9,11782.96,11911.74,35100],["2021-09-13",11943.93,12491.23,11943.93,12201.48,55800],["2021-09-14",12362.45,12362.45,12137.09,12233.67,31900],["2021-09-15",12169.29,12362.45,12169.29,12362.45,24900],["2021-09-16",12426.84,12813.16,12298.06,12813.16,72100],["2021-09-17",13135.1,13682.4,12748.78,13650.21,184300],["2021-09-20",13843.37,14487.25,13263.88,13263.88,70600],["2021-09-21",13167.3,13167.3,12748.78,13167.3,30000],["2021-09-22",13167.3,13489.24,13070.72,13489.24,135900],["2021-09-23",13746.79,13875.56,13296.07,13392.65,92800],["2021-09-24",13392.65,13746.79,13263.88,13489.24,51400],["2021-09-27",13778.98,13778.98,12748.78,12748.78,56700],["2021-09-28",12684.39,12813.16,12169.29,12813.16,50500],["2021-09-29",12748.78,13006.33,12362.45,13006.33,30700],["2021-09-30",13135.1,13457.04,13006.33,13135.1,18800],["2021-10-01",13006.33,13135.1,12555.61,13135.1,64400],["2021-10-04",12941.94,13328.27,12941.94,13263.88,36900],["2021-10-05",13457.04,13489.24,13263.88,13328.27,44000],["2021-10-06",13457.04,14229.7,13328.27,14229.7,184200],["2021-10-07",14229.7,14701.77,14162.26,14533.17,62200],["2021-10-08",14499.45,14533.17,14094.82,14162.26,40800],["2021-10-11",13825.06,14094.82,13757.62,13892.5,73900],["2021-10-12",13825.06,13892.5,13622.74,13757.62,32300],["2021-10-13",13555.3,14229.7,13555.3,14094.82,58500],["2021-10-14",14162.26,14499.45,13825.06,14499.45,85000],["2021-10-15",14836.65,14971.53,14566.89,14566.89,102600],["2021-10-18",14364.57,14566.89,13892.5,14094.82,39200],["2021-10-19",13892.5,14499.45,13892.5,14499.45,26100],["2021-10-20",14701.77,14701.77,14229.7,14297.13,9900],["2021-10-21",14297.13,14364.57,14162.26,14297.13,13500],["2021-10-22",14263.42,14330.85,14027.38,14094.82,27800],["2021-10-25",14027.38,14162.26,13959.94,13959.94,29700],["2021-10-26",13959.94,14162.26,13757.62,13959.94,34200],["2021-10-27",14094.82,14094.82,13892.5,13959.94,72500],["2021-10-28",13926.22,14162.26,13892.5,14162.26,42200],["2021-10-29",14094.82,14229.7,14027.38,14128.54,43300],["2021-11-01",14128.54,14499.45,14094.82,14297.13,41500],["2021-11-02",14364.57,14566.89,14297.13,14330.85,42500],["2021-11-03",14330.85,14330.85,13959.94,13959.94,30300],["2021-11-04",14061.1,14061.1,13858.78,13858.78,22700],["2021-11-05",13892.5,14094.82,13825.06,14094.82,14600],["2021-11-08",14229.7,14566.89,14229.7,14499.45,74000],["2021-11-09",14836.65,14836.65,14297.13,14566.89,81600],["2021-11-10",14566.89,14701.77,14364.57,14701.77,73800],["2021-11-11",14701.77,14971.53,14701.77,14904.09,90100],["2021-11-12",15038.97,15173.85,14971.53,15038.97,50900],["2021-11-15",15106.41,15511.04,14634.33,15443.6,78400],["2021-11-16",15409.88,15409.88,14499.45,15173.85,73200],["2021-11-17",15173.85,15173.85,14499.45,15038.97,23200],["2021-11-18",15038.97,15780.8,15038.97,15645.92,56800],["2021-11-19",15780.8,15780.8,14836.65,14904.09,68600],["2021-11-22",15072.69,15106.41,13892.5,14566.89,49200],["2021-11-23",14566.89,14566.89,14162.26,14330.85,14800],["2021-11-24",14330.85,14499.45,14195.98,14432.01,10000],["2021-11-25",14432.01,14432.01,14229.7,14432.01,13100],["2021-11-26",14836.65,14836.65,14364.57,14364.57,36900],["2021-11-29",13589.02,14297.13,13555.3,14094.82,22100],["2021-11-30",14162.26,14465.73,14094.82,14364.57,28700],["2021-12-01",13892.5,14836.65,13892.5,14432.01,15400],["2021-12-02",14297.13,14634.33,14297.13,14398.29,10300],["2021-12-03",14195.98,14600.61,14162.26,14297.13,17600],["2021-12-06",14094.82,14094.82,13622.74,13622.74,30800],["2021-12-07",13892.5,14162.26,13757.62,14162.26,6100],["2021-12-08",14229.7,14229.7,13858.78,14162.26,11800],["2021-12-09",13825.06,14162.26,13825.06,14162.26,6900],["2021-12-10",14263.42,14263.42,13757.62,13959.94,7100],["2021-12-13",14128.54,14432.01,14061.1,14195.98,32900],["2021-12-14",14027.38,14364.57,14027.38,14297.13,23700],["2021-12-15",14195.98,14566.89,14094.82,14297.13,19100],["2021-12-16",14297.13,14701.77,14229.7,14499.45,29400],["2021-12-17",14769.21,14769.21,14297.13,14499.45,18100],["2021-12-20",14432.01,14566.89,14229.7,14566.89,24000],["2021-12-21",14499.45,14634.33,14297.13,14566.89,35200],["2021-12-22",14499.45,14634.33,14297.13,14330.85,23200],["2021-12-23",13690.18,14330.85,13690.18,14195.98,39000],["2021-12-24",14364.57,14634.33,14364.57,14566.89,25000],["2021-12-27",14769.21,14769.21,14364.57,14566.89,21500],["2021-12-28",14566.89,14634.33,14398.29,14634.33,34600],["2021-12-29",14634.33,14634.33,14432.01,14499.45,18700],["2021-12-30",14432.01,14634.33,14297.13,14634.33,9800],["2021-12-31",14600.61,14600.61,14229.7,14499.45,13700],["2022-01-04",14398.29,14701.77,14364.57,14364.57,31100],["2022-01-05",14364.57,14701.77,14195.98,14364.57,64100],["2022-01-06",14364.57,14499.45,14297.13,14432.01,33200],["2022-01-07",14499.45,14499.45,14364.57,14432.01,26100],["2022-01-10",14432.01,14432.01,13959.94,14094.82,25200],["2022-01-11",13825.06,14499.45,13825.06,13892.5,31600],["2022-01-12",14297.13,14297.13,13690.18,13892.5,20100],["2022-01-13",13757.62,14162.26,13487.86,13487.86,13500],["2022-01-14",13420.42,13487.86,13083.23,13487.86,33600],["2022-01-17",13319.26,13892.5,12948.35,13150.67,34800],["2022-01-18",12746.03,12746.03,12543.71,12712.31,12100],["2022-01-19",12712.31,12813.47,12543.71,12813.47,12900],["2022-01-20",12543.71,13083.23,12543.71,13083.23,6500],["2022-01-21",12948.35,13015.79,12813.47,12948.35,8700],["2022-01-24",12880.91,12880.91,12071.64,12071.64,20200],["2022-01-25",12004.2,12341.39,12004.2,12139.08,3400],["2022-01-26",12206.52,12611.15,12206.52,12611.15,2200],["2022-01-27",12611.15,12813.47,12543.71,12543.71,9800],["2022-01-28",12813.47,12813.47,12476.27,12577.43,7000],["2022-02-07",12577.43,12813.47,12577.43,12644.87,11600],["2022-02-08",12813.47,12880.91,12476.27,12847.19,22800],["2022-02-09",12880.91,13454.14,12880.91,13420.42,8100],["2022-02-10",13487.86,13487.86,13150.67,13150.67,4500],["2022-02-11",13150.67,13150.67,12914.63,12948.35,1700],["2022-02-14",13049.51,13049.51,12847.19,13049.51,13700],["2022-02-15",13049.51,13083.23,12678.59,13049.51,5500],["2022-02-16",13049.51,13083.23,12813.47,12813.47,16200],["2022-02-17",12813.47,12948.35,12813.47,12914.63,9600],["2022-02-18",12813.47,12948.35,12813.47,12813.47,1200],["2022-02-21",13150.67,13150.67,12678.59,13049.51,5600],["2022-02-22",12982.07,12982.07,12813.47,12813.47,5600],["2022-02-23",12678.59,13285.55,12678.59,12678.59,8100],["2022-02-24",12611.15,13218.11,11936.76,12408.83,21200],["2022-02-25",12509.99,12880.91,12509.99,12813.47,3600],["2022-02-28",12914.63,12914.63,12712.31,12847.19,7200],["2022-03-01",12880.91,13218.11,12880.91,12880.91,20500],["2022-03-02",13218.11,13218.11,12813.47,12982.07,6100],["2022-03-03",13150.67,13150.67,12847.19,12948.35,3700],["2022-03-04",12948.35,12948.35,12543.71,12948.35,16500],["2022-03-07",12880.91,12880.91,12779.75,12779.75,30100],["2022-03-08",12779.75,13285.55,12779.75,13285.55,18700],["2022-03-09",13487.86,13487.86,12948.35,13285.55,14300],["2022-03-10",13319.26,13352.98,13015.79,13285.55,13700],["2022-03-11",12948.35,13184.39,12813.47,13015.79,7800],["2022-03-14",12847.19,13083.23,12813.47,12948.35,6800],["2022-03-15",12813.47,12948.35,12813.47,12948.35,4300],["2022-03-16",12880.91,13015.79,12880.91,13015.79,8400],["2022-03-17",12948.35,13083.23,12948.35,13083.23,16300],["2022-03-18",13083.23,13083.23,12948.35,13083.23,10300],["2022-03-21",12880.91,13083.23,12880.91,12880.91,1300],["2022-03-22",12914.63,13083.23,12880.91,12914.63,9000],["2022-03-23",13083.23,13083.23,12880.91,12948.35,1700],["2022-03-24",12948.35,13015.79,12948.35,13015.79,8000],["2022-03-25",12948.35,13083.23,12914.63,12948.35,8600],["2022-03-28",12948.35,13015.79,12880.91,12948.35,13600],["2022-03-29",12948.35,13015.79,12948.35,12948.35,6000],["2022-03-30",12948.35,12982.07,12948.35,12982.07,8700],["2022-03-31",13049.51,13218.11,13049.51,13218.11,7000],["2022-04-01",13150.67,13487.86,13083.23,13218.11,21600],["2022-04-04",13218.11,13285.55,13150.67,13218.11,8000],["2022-04-05",13218.11,13487.86,13049.51,13319.26,10800],["2022-04-06",13319.26,13352.98,13150.67,13150.67,12500],["2022-04-07",13352.98,13352.98,13150.67,13150.67,2600],["2022-04-08",13150.67,13352.98,13150.67,13184.39,8100],["2022-04-12",13184.39,13184.39,12948.35,12948.35,6200],["2022-04-13",13150.67,13150.67,12813.47,12948.35,5700],["2022-04-14",12948.35,13083.23,12105.36,13083.23,7600],["2022-04-15",12813.47,13015.79,12476.27,13015.79,4100],["2022-04-18",13083.23,13083.23,12746.03,13015.79,1400],["2022-04-19",13015.79,13049.51,12813.47,13015.79,12200],["2022-04-20",12543.71,12948.35,12476.27,12914.63,6400],["2022-04-21",12948.35,12948.35,12037.92,12071.64,97900],["2022-04-22",12071.64,12341.39,11464.68,11599.56,19300],["2022-04-25",11700.72,12273.96,10925.17,11228.65,11400],["2022-04-26",11801.88,12004.2,11599.56,12004.2,13800],["2022-04-27",11599.56,12004.2,11599.56,11936.76,5500],["2022-04-28",11936.76,11936.76,11936.76,11936.76,0],["2022-04-29",11532.12,11936.76,11532.12,11936.76,600],["2022-05-04",12004.2,12004.2,11936.76,11936.76,1500],["2022-05-05",11599.56,11936.76,11599.56,11734.44,1200],["2022-05-06",11599.56,11599.56,11599.56,11599.56,1600],["2022-05-09",11532.12,11532.12,11329.8,11329.8,3100],["2022-05-10",11194.93,11464.68,11127.49,11329.8,3200],["2022-05-11",11430.96,11430.96,11430.96,11430.96,100],["2022-05-12",11430.96,11430.96,11060.05,11060.05,4700],["2022-05-13",11397.24,11464.68,10992.61,11127.49,3000],["2022-05-16",11194.93,11532.12,11127.49,11194.93,2300],["2022-05-17",10992.61,11464.68,10992.61,11464.68,3800],["2022-05-18",11464.68,11599.56,11127.49,11599.56,4300],["2022-05-19",11329.8,11498.4,11194.93,11498.4,500],["2022-05-20",11667.0,11667.0,11329.8,11329.8,400],["2022-05-23",11329.8,11565.84,11296.09,11296.09,1000],["2022-05-24",11565.84,11734.44,11329.8,11667.0,5600],["2022-05-25",11667.0,11667.0,11667.0,11667.0,800],["2022-05-26",11363.52,11667.0,11363.52,11667.0,300],["2022-05-27",11532.12,11667.0,11532.12,11667.0,700],["2022-05-30",11667.0,11734.44,11667.0,11734.44,1500],["2022-05-31",11734.44,11734.44,11734.44,11734.44,400],["2022-06-01",11667.0,11667.0,11667.0,11667.0,300],["2022-06-02",11633.28,11633.28,11565.84,11565.84,2200],["2022-06-03",11565.84,11565.84,11565.84,11565.84,2000],["2022-06-06",11498.4,11498.4,11498.4,11498.4,500],["2022-06-07",11532.12,11532.12,11363.52,11498.4,1500],["2022-06-08",11599.56,12071.64,11599.56,12071.64,5800],["2022-06-09",11801.88,11801.88,11801.88,11801.88,200],["2022-06-10",11801.88,11801.88,11801.88,11801.88,0],["2022-06-13",11194.93,11599.56,10992.61,11127.49,8200],["2022-06-14",11127.49,11532.12,11127.49,11464.68,5000],["2022-06-15",11599.56,11599.56,11194.93,11397.24,500],["2022-06-16",11363.52,11397.24,11363.52,11397.24,400],["2022-06-17",11363.52,11363.52,11060.05,11194.93,2800],["2022-06-20",11329.8,11329.8,11060.05,11296.09,400],["2022-06-21",11430.96,11430.96,11430.96,11430.96,100],["2022-06-22",11296.09,11296.09,11060.05,11060.05,800],["2022-06-23",11262.37,11565.84,11262.37,11498.4,400],["2022-06-24",11464.68,11667.0,11296.09,11296.09,900],["2022-06-27",11296.09,11296.09,11296.09,11296.09,0],["2022-06-28",11329.8,11329.8,11296.09,11329.8,1000],["2022-06-29",11194.93,11397.24,10554.25,11127.49,9400],["2022-06-30",11127.49,11127.49,11127.49,11127.49,3900],["2022-07-01",10790.29,11194.93,10790.29,11194.93,3400],["2022-07-04",11228.65,11228.65,11228.65,11228.65,100],["2022-07-05",10824.01,11161.21,10790.29,11161.21,500],["2022-07-06",11026.33,11026.33,11026.33,11026.33,100],["2022-07-07",10925.17,10925.17,10925.17,10925.17,7000],["2022-07-08",10925.17,10925.17,10857.73,10857.73,800],["2022-07-11",10857.73,10925.17,10722.85,10925.17,2100],["2022-07-12",10925.17,11093.77,10925.17,11093.77,2400],["2022-07-13",10756.57,10756.57,10756.57,10756.57,300],["2022-07-14",10925.17,10925.17,10925.17,10925.17,100],["2022-07-15",11194.93,11194.93,10925.17,10925.17,600],["2022-07-18",10925.17,11262.37,10925.17,11262.37,200],["2022-07-19",10756.57,10925.17,10655.41,10925.17,3800],["2022-07-20",10857.73,10925.17,10857.73,10925.17,900],["2022-07-21",11262.37,11262.37,11093.77,11194.93,1600],["2022-07-22",11194.93,11194.93,10857.73,11093.77,3500],["2022-07-25",11060.05,11127.49,11060.05,11127.49,3800],["2022-07-26",11127.49,11127.49,11127.49,11127.49,100],["2022-07-27",11093.77,11127.49,11093.77,11127.49,500],["2022-07-28",10857.73,10857.73,10857.73,10857.73,100],["2022-07-29",11127.49,11127.49,11127.49,11127.49,100],["2022-08-01",11026.33,11026.33,11026.33,11026.33,100],["2022-08-02",11026.33,11026.33,11026.33,11026.33,0],["2022-08-03",11127.49,11329.8,11127.49,11329.8,2200],["2022-08-04",11127.49,11161.21,11127.49,11161.21,900],["2022-08-05",11161.21,11161.21,11161.21,11161.21,7000],["2022-08-08",11127.49,11161.21,11127.49,11161.21,2900],["2022-08-09",11194.93,11262.37,11194.93,11262.37,1800],["2022-08-10",11363.52,11464.68,11363.52,11397.24,8100],["2022-08-11",11397.24,11464.68,11397.24,11464.68,400],["2022-08-12",11464.68,11464.68,11464.68,11464.68,3200],["2022-08-15",11464.68,11532.12,11464.68,11532.12,4200],["2022-08-16",11532.12,11532.12,11532.12,11532.12,0],["2022-08-17",11599.56,11667.0,11599.56,11667.0,3500],["2022-08-18",11667.0,11667.0,11667.0,11667.0,4300],["2022-08-19",11532.12,11532.12,11532.12,11532.12,300],["2022-08-22",11532.12,11532.12,11532.12,11532.12,300],["2022-08-23",11464.68,11464.68,11194.93,11194.93,3200],["2022-08-24",11262.37,11565.84,11228.65,11565.84,2300],["2022-08-25",11565.84,11565.84,11565.84,11565.84,0],["2022-08-26",11296.09,11296.09,11262.37,11262.37,300],["2022-08-29",11194.93,11194.93,11127.49,11127.49,6300],["2022-08-30",11296.09,11296.09,11296.09,11296.09,100],["2022-08-31",11296.09,11296.09,11296.09,11296.09,0],["2022-09-05",11296.09,11296.09,11296.09,11296.09,2000],["2022-09-06",11296.09,11296.09,11296.09,11296.09,2300],["2022-09-07",11430.96,11430.96,11430.96,11430.96,100],["2022-09-08",11430.96,11430.96,11397.24,11397.24,1400],["2022-09-09",11430.96,11430.96,11430.96,11430.96,100],["2022-09-12",10992.61,11329.8,10655.41,11194.93,15700],["2022-09-13",11194.93,11329.8,11194.93,11329.8,8500],["2022-09-14",11127.49,11228.65,10824.01,11228.65,600],["2022-09-15",11088.73,11543.47,11053.74,11228.65,5300],["2022-09-16",11263.63,11613.43,11088.73,11228.65,9900],["2022-09-19",11193.67,11193.67,10843.86,10843.86,4400],["2022-09-20",10878.84,10878.84,10843.86,10843.86,400],["2022-09-21",10983.78,10983.78,10983.78,10983.78,100],["2022-09-22",10983.78,10983.78,10983.78,10983.78,200],["2022-09-23",10983.78,10983.78,10983.78,10983.78,0],["2022-09-26",10808.88,10808.88,10773.9,10773.9,500],["2022-09-27",11123.71,11123.71,11123.71,11123.71,600],["2022-09-28",11123.71,11123.71,11123.71,11123.71,0],["2022-09-29",10808.88,10808.88,10808.88,10808.88,100],["2022-09-30",10913.82,11053.74,10913.82,11018.76,26900],["2022-10-03",10983.78,11018.76,10983.78,10983.78,1200],["2022-10-04",11018.76,11333.59,10913.82,10913.82,15100],["2022-10-05",11193.67,11263.63,11193.67,11263.63,6000],["2022-10-06",11333.59,12033.19,11333.59,11403.55,20200],["2022-10-07",11543.47,12173.11,11543.47,12173.11,34500],["2022-10-10",12522.91,12592.87,11963.23,12033.19,11600],["2022-10-11",12033.19,12243.07,11893.27,11893.27,12700],["2022-10-12",11893.27,12033.19,11893.27,12033.19,9000],["2022-10-13",12033.19,12033.19,11963.23,11963.23,4700],["2022-10-14",12033.19,12103.15,11893.27,12103.15,1500],["2022-10-17",12103.15,12452.95,12103.15,12452.95,7600],["2022-10-18",12452.95,12942.68,12452.95,12942.68,10300],["2022-10-19",12942.68,13782.2,12802.76,12977.66,116600],["2022-10-20",13292.48,13432.4,13012.64,13432.4,102100],["2022-10-21",13642.28,13642.28,12802.76,12802.76,30400],["2022-10-24",13292.48,13432.4,13292.48,13292.48,29000],["2022-10-25",12802.76,13642.28,12732.79,13642.28,30300],["2022-10-26",13782.2,14551.77,13642.28,14132.0,116000],["2022-10-27",14306.9,14621.73,13642.28,14201.96,5400],["2022-10-28",13642.28,14132.0,13642.28,14132.0,500],["2022-10-31",13642.28,14062.04,13362.44,13852.16,15400],["2022-11-01",13817.18,14132.0,13292.48,14132.0,16000],["2022-11-02",13712.24,14341.88,13432.4,14132.0,34100],["2022-11-03",13992.08,14132.0,13432.4,13957.1,8400],["2022-11-04",13292.48,13852.16,13012.64,13852.16,2000],["2022-11-07",13152.56,13152.56,12942.68,13152.56,1200],["2022-11-08",13152.56,13152.56,13152.56,13152.56,0],["2022-11-09",12592.87,12872.72,12452.95,12872.72,600],["2022-11-10",12382.99,12382.99,12033.19,12033.19,1200],["2022-11-11",12592.87,12592.87,12592.87,12592.87,1100],["2022-11-14",11893.27,11893.27,11718.37,11718.37,16400],["2022-11-15",11193.67,11193.67,10913.82,10913.82,600],["2022-11-16",10494.06,11543.47,10179.24,11543.47,7700],["2022-11-17",11193.67,11193.67,11193.67,11193.67,3000],["2022-11-18",11193.67,11193.67,10843.86,10843.86,3400],["2022-11-21",10843.86,10913.82,10843.86,10843.86,2200],["2022-11-22",10843.86,10843.86,10843.86,10843.86,100],["2022-11-23",10843.86,10843.86,10843.86,10843.86,0],["2022-11-24",10843.86,10843.86,10843.86,10843.86,0],["2022-11-25",11333.59,11333.59,11333.59,11333.59,100],["2022-11-28",11333.59,11333.59,11193.67,11193.67,800],["2022-11-29",11228.65,11228.65,11228.65,11228.65,100],["2022-11-30",11263.63,11263.63,11263.63,11263.63,1600],["2022-12-01",11263.63,11473.51,11263.63,11473.51,5500],["2022-12-02",11403.55,11403.55,11053.74,11228.65,1000],["2022-12-05",11753.35,11753.35,11753.35,11753.35,100],["2022-12-06",11403.55,11403.55,11403.55,11403.55,100],["2022-12-07",11403.55,11403.55,11403.55,11403.55,0],["2022-12-08",11333.59,11753.35,11053.74,11753.35,1100],["2022-12-09",11193.67,11613.43,11193.67,11613.43,1700],["2022-12-12",11193.67,11823.31,11193.67,11753.35,2400],["2022-12-13",12452.95,12452.95,12452.95,12452.95,2700],["2022-12-14",12452.95,12452.95,12452.95,12452.95,0],["2022-12-15",12208.09,12243.07,11823.31,11823.31,5700],["2022-12-16",11893.27,11893.27,11893.27,11893.27,100],["2022-12-19",11893.27,11893.27,11893.27,11893.27,0],["2022-12-20",11893.27,11893.27,11893.27,11893.27,0],["2022-12-21",11543.47,11543.47,11543.47,11543.47,500],["2022-12-22",11228.65,11683.39,11228.65,11683.39,2000],["2022-12-23",11683.39,11683.39,11683.39,11683.39,100],["2022-12-26",11473.51,11473.51,11473.51,11473.51,10400],["2022-12-27",11473.51,11998.21,11473.51,11893.27,14200],["2022-12-28",11893.27,12382.99,11473.51,11473.51,7100],["2022-12-29",11893.27,12243.07,11893.27,12243.07,4600],["2022-12-30",12452.95,12732.79,12452.95,12732.79,6800],["2023-01-03",12802.76,13362.44,12802.76,13362.44,10500],["2023-01-04",13362.44,13782.2,13362.44,13782.2,16300],["2023-01-05",13852.16,14271.92,13852.16,14271.92,23900],["2023-01-06",13502.36,14341.88,13292.48,14201.96,50600],["2023-01-09",14201.96,15041.49,14201.96,15041.49,41800],["2023-01-10",15181.41,16020.93,14341.88,14341.88,111700],["2023-01-11",14411.84,14411.84,14201.96,14201.96,500],["2023-01-12",14201.96,14236.94,14201.96,14201.96,8300],["2023-01-13",14236.94,14236.94,14201.96,14201.96,3000],["2023-01-16",14201.96,14691.69,14201.96,14236.94,16800],["2023-01-17",14271.92,14691.69,14271.92,14271.92,11900],["2023-01-18",14691.69,15041.49,14691.69,15041.49,7800],["2023-01-19",15041.49,15111.45,15041.49,15111.45,26600],["2023-01-27",15111.45,16055.91,15111.45,16020.93,47000],["2023-01-30",15985.95,15985.95,14901.57,15391.29,2900],["2023-01-31",15391.29,15811.05,15391.29,15391.29,10900],["2023-02-01",15391.29,15741.09,15391.29,15391.29,1300],["2023-02-02",15391.29,16055.91,15391.29,16020.93,27000],["2023-02-03",16020.93,16020.93,16020.93,16020.93,2600],["2023-02-06",15985.95,15985.95,15985.95,15985.95,500],["2023-02-07",15321.33,15950.97,15321.33,15950.97,11800],["2023-02-08",15111.45,15111.45,15111.45,15111.45,200],["2023-02-09",15881.01,15881.01,15881.01,15881.01,100],["2023-02-10",15041.49,15041.49,15041.49,15041.49,500],["2023-02-13",14901.57,15321.33,14691.69,15321.33,300],["2023-02-14",14481.81,15251.37,14481.81,14691.69,700],["2023-02-15",13922.12,15041.49,13922.12,14691.69,2600],["2023-02-16",14341.88,15531.21,14341.88,15531.21,40900],["2023-02-17",15391.29,15391.29,15391.29,15391.29,800],["2023-02-20",15601.17,15601.17,14621.73,14621.73,8100],["2023-02-21",14621.73,14621.73,14621.73,14621.73,0],["2023-02-22",14551.77,14551.77,14551.77,14551.77,200],["2023-02-23",14551.77,15566.19,14551.77,15566.19,19000],["2023-02-24",15566.19,15566.19,15566.19,15566.19,0],["2023-02-27",15391.29,16090.89,15391.29,15950.97,21600],["2023-02-28",15811.05,15950.97,15041.49,15881.01,800],["2023-03-01",15881.01,15881.01,15881.01,15881.01,200],["2023-03-02",15881.01,15881.01,15881.01,15881.01,0],["2023-03-03",15881.01,16370.74,15881.01,16090.89,106300],["2023-03-06",16440.7,16440.7,15041.49,15950.97,6600],["2023-03-07",14901.57,15741.09,14866.59,15741.09,4900],["2023-03-08",16020.93,16790.5,16020.93,16230.82,102200],["2023-03-09",16335.76,16335.76,15181.41,15181.41,1100],["2023-03-10",15181.41,15251.37,15181.41,15216.39,600],["2023-03-13",14691.69,14761.65,14691.69,14761.65,600],["2023-03-14",15671.13,15671.13,15671.13,15671.13,46000],["2023-03-15",15671.13,15671.13,15671.13,15671.13,0],["2023-03-16",15671.13,15671.13,15671.13,15671.13,0],["2023-03-17",15741.09,16720.54,15671.13,15706.11,131500],["2023-03-20",15706.11,15706.11,15706.11,15706.11,0],["2023-03-21",15356.31,16090.89,15356.31,15985.95,4400],["2023-03-22",15741.09,16090.89,15741.09,16090.89,12200],["2023-03-23",16090.89,16440.7,15146.43,15146.43,12600],["2023-03-24",15146.43,15146.43,15146.43,15146.43,0],["2023-03-27",15531.21,15531.21,15531.21,15531.21,600],["2023-03-28",15391.29,15391.29,15391.29,15391.29,4700],["2023-03-29",14761.65,15391.29,14691.69,15391.29,1000],["2023-03-30",14761.65,14761.65,14761.65,14761.65,100],["2023-03-31",14341.88,15741.09,14341.88,15741.09,800],["2023-04-03",15741.09,15741.09,15741.09,15741.09,0],["2023-04-04",16650.58,16650.58,14691.69,15601.17,12600],["2023-04-05",14901.57,15321.33,14586.75,14586.75,16900],["2023-04-06",15356.31,15356.31,14341.88,14341.88,2200],["2023-04-07",14341.88,14341.88,14341.88,14341.88,0],["2023-04-10",14376.86,14936.55,14376.86,14901.57,3700],["2023-04-11",14901.57,14901.57,14901.57,14901.57,0],["2023-04-12",15321.33,15321.33,15321.33,15321.33,100],["2023-04-13",15321.33,15391.29,15321.33,15391.29,1100],["2023-04-14",14691.69,14691.69,14691.69,14691.69,1100],["2023-04-17",14341.88,14341.88,14341.88,14341.88,300],["2023-04-18",14341.88,14341.88,14341.88,14341.88,2000],["2023-04-19",14341.88,14341.88,14341.88,14341.88,0],["2023-04-20",14132.0,14621.73,14132.0,14621.73,2700],["2023-04-21",14132.0,14551.77,14132.0,14551.77,3400],["2023-04-24",14551.77,14551.77,14551.77,14551.77,0],["2023-04-25",13922.12,13922.12,13642.28,13712.24,1600],["2023-04-26",13712.24,13712.24,12942.68,13572.32,800],["2023-04-27",13502.36,13502.36,13502.36,13502.36,100],["2023-04-28",13502.36,13502.36,13502.36,13502.36,200],["2023-05-04",13047.62,13362.44,13012.64,13362.44,1100],["2023-05-05",13012.64,13362.44,13012.64,13362.44,2100],["2023-05-08",13362.44,13362.44,13362.44,13362.44,0],["2023-05-09",13292.48,13292.48,13292.48,13292.48,100],["2023-05-10",13292.48,13292.48,13292.48,13292.48,0],["2023-05-11",13292.48,13292.48,13292.48,13292.48,0],["2023-05-12",13292.48,13292.48,13292.48,13292.48,0],["2023-05-15",13432.4,13432.4,13292.48,13292.48,1400],["2023-05-16",13292.48,13292.48,13292.48,13292.48,0],["2023-05-17",13292.48,13292.48,13292.48,13292.48,0],["2023-05-18",13432.4,13432.4,13432.4,13432.4,100],["2023-05-19",13467.38,13467.38,13467.38,13467.38,100],["2023-05-22",13012.64,13432.4,12942.68,13432.4,800],["2023-05-23",13292.48,13292.48,13222.52,13222.52,4100],["2023-05-24",13222.52,13222.52,13222.52,13222.52,0],["2023-05-25",13082.6,13152.56,13012.64,13082.6,1800],["2023-05-26",12942.68,13117.58,12732.79,13117.58,2600],["2023-05-29",12942.68,13222.52,12872.72,13222.52,11100],["2023-05-30",13222.52,13222.52,13222.52,13222.52,0],["2023-05-31",13257.5,13257.5,12942.68,12942.68,6100],["2023-06-01",12942.68,12942.68,12942.68,12942.68,0],["2023-06-02",12942.68,12942.68,12942.68,12942.68,0],["2023-06-05",12732.79,12732.79,12732.79,12732.79,100],["2023-06-06",12732.79,12942.68,12732.79,12942.68,400],["2023-06-07",12872.72,12872.72,12872.72,12872.72,500],["2023-06-08",12802.76,12872.72,12767.77,12872.72,15500],["2023-06-09",12942.68,13257.5,12942.68,13257.5,400],["2023-06-12",13292.48,13292.48,13292.48,13292.48,2400],["2023-06-13",13292.48,14201.96,13292.48,14201.96,10000],["2023-06-14",14201.96,14201.96,13362.44,14132.0,500],["2023-06-15",14132.0,14132.0,14132.0,14132.0,0],["2023-06-16",14132.0,14132.0,14132.0,14132.0,0],["2023-06-19",14132.0,14132.0,14132.0,14132.0,0],["2023-06-20",14132.0,14132.0,14132.0,14132.0,0],["2023-06-21",13502.36,14062.04,13502.36,14062.04,2200],["2023-06-22",14062.04,14062.04,14062.04,14062.04,600],["2023-06-23",13642.28,13642.28,13642.28,13642.28,5000],["2023-06-26",13642.28,13642.28,13642.28,13642.28,0],["2023-06-27",13432.4,13432.4,13362.44,13362.44,200],["2023-06-28",13922.12,13922.12,13922.12,13922.12,1000],["2023-06-29",13887.14,13887.14,13082.6,13082.6,15300],["2023-06-30",13082.6,13082.6,13082.6,13082.6,1300],["2023-07-03",13082.6,13082.6,13082.6,13082.6,0],["2023-07-04",13012.64,13012.64,13012.64,13012.64,200],["2023-07-05",13012.64,13012.64,13012.64,13012.64,0],["2023-07-06",12942.68,13432.4,12942.68,13432.4,300],["2023-07-07",13432.4,13432.4,13432.4,13432.4,0],["2023-07-10",12942.68,12977.66,12942.68,12977.66,15500],["2023-07-11",12977.66,12977.66,12977.66,12977.66,0],["2023-07-12",12977.66,13257.5,12977.66,13082.6,2700],["2023-07-13",12872.72,13082.6,12872.72,13082.6,9100],["2023-07-14",12907.7,13187.54,12592.87,13187.54,4000],["2023-07-17",12942.68,13012.64,12942.68,13012.64,3100],["2023-07-18",13012.64,13012.64,13012.64,13012.64,0],["2023-07-19",13012.64,13012.64,13012.64,13012.64,500],["2023-07-20",13012.64,13012.64,13012.64,13012.64,500],["2023-07-21",13012.64,13012.64,13012.64,13012.64,0],["2023-07-24",12872.72,12872.72,12767.77,12767.77,6700],["2023-07-25",12767.77,12767.77,12767.77,12767.77,0],["2023-07-26",13047.62,13047.62,12942.68,12942.68,300],["2023-07-27",12942.68,12942.68,12942.68,12942.68,0],["2023-07-28",12942.68,13292.48,12942.68,13292.48,3400],["2023-07-31",13292.48,13292.48,13292.48,13292.48,0],["2023-08-01",13292.48,13292.48,13292.48,13292.48,0],["2023-08-02",13292.48,13292.48,13292.48,13292.48,0],["2023-08-03",13362.44,13432.4,13292.48,13292.48,1500],["2023-08-04",13292.48,13292.48,13292.48,13292.48,0],["2023-08-07",13292.48,13292.48,13292.48,13292.48,0],["2023-08-08",12802.76,12802.76,12802.76,12802.76,100],["2023-08-09",12802.76,12802.76,12802.76,12802.76,0],["2023-08-10",12837.74,12837.74,12802.76,12802.76,1000],["2023-08-11",12802.76,12802.76,12802.76,12802.76,0],["2023-08-14",12802.76,12802.76,12802.76,12802.76,2500],["2023-08-15",12802.76,12802.76,12802.76,12802.76,500],["2023-08-16",12802.76,12802.76,12802.76,12802.76,0],["2023-08-17",12942.68,12942.68,12732.79,12732.79,200],["2023-08-18",12662.83,12802.76,12452.95,12802.76,2400],["2023-08-21",12802.76,12802.76,12802.76,12802.76,0],["2023-08-22",12802.76,12802.76,12802.76,12802.76,0],["2023-08-23",12802.76,12802.76,12802.76,12802.76,0],["2023-08-24",12942.68,12942.68,12942.68,12942.68,100],["2023-08-25",12942.68,12942.68,12942.68,12942.68,0],["2023-08-28",12907.7,12942.68,12907.7,12942.68,400],["2023-08-29",12942.68,12942.68,12942.68,12942.68,0],["2023-08-30",12942.68,12942.68,12942.68,12942.68,200],["2023-08-31",12942.68,12942.68,12942.68,12942.68,500],["2023-09-05",12942.68,13012.64,12942.68,13012.64,1300],["2023-09-06",13012.64,13012.64,13012.64,13012.64,500],["2023-09-07",13012.64,13012.64,13012.64,13012.64,2000],["2023-09-08",12942.68,12942.68,12942.68,12942.68,200],["2023-09-11",12802.76,12802.76,12592.87,12592.87,6000],["2023-09-12",12977.66,13012.64,12977.66,12977.66,1300],["2023-09-13",12592.87,13012.64,12592.87,13012.64,500],["2023-09-14",12732.79,12732.79,12732.79,12732.79,300],["2023-09-15",12732.79,12732.79,12732.79,12732.79,0],["2023-09-18",12586.44,13025.5,12074.2,13025.5,1100],["2023-09-19",13025.5,13025.5,13025.5,13025.5,500],["2023-09-20",13025.5,13245.03,13025.5,13245.03,600],["2023-09-21",13171.86,13171.86,12732.79,12732.79,700],["2023-09-22",12586.44,12879.15,12586.44,12879.15,5600],["2023-09-25",13171.86,13245.03,13171.86,13245.03,20100],["2023-09-26",13245.03,13245.03,13171.86,13171.86,16700],["2023-09-27",13171.86,13427.98,13171.86,13427.98,3400],["2023-09-28",13354.8,13757.27,13354.8,13757.27,16600],["2023-09-29",13757.27,14489.04,13757.27,14489.04,18800],["2023-10-02",14489.04,14635.4,14489.04,14635.4,14600],["2023-10-03",14635.4,15001.28,14635.4,15001.28,7200],["2023-10-04",15147.64,15952.58,15147.64,15952.58,8900],["2023-10-05",15952.58,16172.11,15952.58,16098.94,7900],["2023-10-06",16245.29,17196.59,16245.29,17196.59,52900],["2023-10-09",17855.18,18294.25,16245.29,17928.36,11500],["2023-10-10",16757.53,18879.66,16720.94,18733.31,23700],["2023-10-11",19026.02,19172.37,17525.89,18733.31,35000],["2023-10-12",17489.3,19391.9,17489.3,19318.72,36800],["2023-10-13",19318.72,20489.55,19026.02,20489.55,11200],["2023-10-16",21587.21,21879.92,20489.55,21367.68,158600],["2023-10-17",19904.14,20050.49,19904.14,19904.14,5400],["2023-10-18",19904.14,19904.14,18513.78,18513.78,6600],["2023-10-19",17233.18,17269.77,17233.18,17233.18,18000],["2023-10-20",17233.18,17489.3,17233.18,17489.3,2800],["2023-10-23",17562.48,18660.13,17562.48,17562.48,2000],["2023-10-24",17562.48,17928.36,16464.82,16464.82,2000],["2023-10-25",17196.59,17599.06,17196.59,17599.06,4800],["2023-10-26",17050.24,18806.48,16977.06,16977.06,26800],["2023-10-27",17562.48,17928.36,17562.48,17928.36,2200],["2023-10-30",17928.36,19135.78,17928.36,19135.78,3300],["2023-10-31",17855.18,20123.67,17818.59,20123.67,21100],["2023-11-01",18806.48,20416.38,18806.48,20379.79,5400],["2023-11-02",20123.67,21331.09,20123.67,21221.32,15000],["2023-11-03",21514.03,22318.98,19757.78,20489.55,75600],["2023-11-06",21221.32,21733.56,19062.6,21514.03,23000],["2023-11-07",20489.55,20489.55,20013.9,20013.9,3000],["2023-11-08",19904.14,21184.74,18733.31,18806.48,6900],["2023-11-09",19904.14,19904.14,17964.95,19026.02,1600],["2023-11-10",20196.85,20196.85,18879.66,18879.66,600],["2023-11-13",18879.66,19245.55,18440.6,18440.6,2800],["2023-11-14",19026.02,19721.2,19026.02,19721.2,7700],["2023-11-15",19721.2,19721.2,19721.2,19721.2,0],["2023-11-16",18660.13,19391.9,18440.6,19391.9,900],["2023-11-17",19026.02,19026.02,19026.02,19026.02,900],["2023-11-20",18952.84,20123.67,18952.84,20087.08,11000],["2023-11-21",19757.78,20087.08,19757.78,20087.08,1500],["2023-11-22",20343.2,20489.55,20123.67,20123.67,6300],["2023-11-23",20123.67,20709.09,20123.67,20123.67,1300],["2023-11-24",20123.67,20123.67,20123.67,20123.67,13500],["2023-11-27",20123.67,20123.67,20123.67,20123.67,200],["2023-11-28",20123.67,21221.32,20123.67,21221.32,12000],["2023-11-29",21221.32,21221.32,21221.32,21221.32,5887840],["2023-11-30",21221.32,21221.32,21221.32,21221.32,0],["2023-12-01",21221.32,21221.32,21221.32,21221.32,1319300],["2023-12-04",21184.74,21953.09,19830.96,20123.67,63300],["2023-12-05",20123.67,20123.67,20123.67,20123.67,0],["2023-12-06",18879.66,18879.66,18879.66,18879.66,700],["2023-12-07",18879.66,18952.84,18879.66,18952.84,3300],["2023-12-08",18952.84,18952.84,18952.84,18952.84,0],["2023-12-11",18001.54,20050.49,18001.54,20050.49,200],["2023-12-12",20050.49,20050.49,20050.49,20050.49,0],["2023-12-13",20050.49,20050.49,20050.49,20050.49,0],["2023-12-14",18733.31,18733.31,18733.31,18733.31,100],["2023-12-15",18733.31,18733.31,18733.31,18733.31,0],["2023-12-18",17562.48,19026.02,17562.48,18879.66,5000],["2023-12-19",18879.66,19757.78,18879.66,19757.78,8300],["2023-12-20",18586.95,19757.78,18404.01,19757.78,13100],["2023-12-21",18660.13,18660.13,18660.13,18660.13,4800],["2023-12-22",19026.02,19830.96,19026.02,19757.78,13900],["2023-12-25",19757.78,20489.55,19757.78,20489.55,13400],["2023-12-26",20489.55,20855.44,20489.55,20489.55,9900],["2023-12-27",19757.78,21221.32,19757.78,21221.32,8300],["2023-12-28",19757.78,21953.09,19757.78,21916.51,86900],["2023-12-29",20416.38,21953.09,20416.38,21953.09,9600],["2024-01-02",20416.38,21879.92,20416.38,20416.38,2300],["2024-01-03",19391.9,19428.49,19245.55,19245.55,1400],["2024-01-04",19245.55,19245.55,19245.55,19245.55,0],["2024-01-05",19245.55,19245.55,19245.55,19245.55,0],["2024-01-08",18586.95,18586.95,18586.95,18586.95,300],["2024-01-09",18586.95,18586.95,18586.95,18586.95,0],["2024-01-10",18586.95,18586.95,18586.95,18586.95,1000],["2024-01-11",18660.13,19684.61,18660.13,19684.61,6200],["2024-01-12",19684.61,19684.61,19684.61,19684.61,0],["2024-01-15",19684.61,19684.61,19684.61,19684.61,0],["2024-01-16",19684.61,19684.61,19684.61,19684.61,0],["2024-01-17",18660.13,18660.13,18660.13,18660.13,700],["2024-01-18",18660.13,18660.13,18660.13,18660.13,0],["2024-01-19",18733.31,18733.31,18733.31,18733.31,100],["2024-01-22",18733.31,18733.31,18733.31,18733.31,100],["2024-01-23",19026.02,19026.02,19026.02,19026.02,2000],["2024-01-24",19026.02,19026.02,19026.02,19026.02,500],["2024-01-25",19026.02,19391.9,19026.02,19391.9,400],["2024-01-26",19391.9,19757.78,19391.9,19757.78,2200],["2024-01-29",19757.78,19757.78,19757.78,19757.78,0],["2024-01-30",20416.38,21074.97,18550.36,20416.38,5800],["2024-01-31",20452.97,20452.97,20452.97,20452.97,3000],["2024-02-01",20452.97,20452.97,20452.97,20452.97,0],["2024-02-02",20452.97,21660.39,19026.02,20855.44,1400],["2024-02-05",19757.78,21148.15,19757.78,21148.15,200],["2024-02-06",21514.03,21514.03,21514.03,21514.03,100],["2024-02-07",21514.03,21514.03,21514.03,21514.03,0],["2024-02-15",21514.03,21514.03,21514.03,21514.03,0],["2024-02-16",20013.9,20013.9,20013.9,20013.9,900],["2024-02-19",20013.9,20013.9,20013.9,20013.9,200],["2024-02-20",21148.15,21148.15,19172.37,19172.37,400],["2024-02-21",19757.78,20489.55,19026.02,20489.55,26000],["2024-02-22",20855.44,21294.5,20855.44,21294.5,9900],["2024-02-23",21294.5,21367.68,20855.44,20855.44,19800],["2024-02-26",20855.44,21587.21,20855.44,21587.21,4800],["2024-02-27",23087.34,23087.34,21953.09,23087.34,21200],["2024-02-28",23599.58,23855.7,23050.75,23855.7,67900],["2024-02-29",22245.8,23050.75,22245.8,23050.75,2700],["2024-03-01",21587.21,21916.51,21514.03,21916.51,5500],["2024-03-04",21916.51,21916.51,21916.51,21916.51,900],["2024-03-05",20635.91,20782.26,20489.55,20782.26,1300],["2024-03-06",20782.26,21660.39,20343.2,21660.39,4700],["2024-03-07",21257.91,21477.44,21257.91,21477.44,1900],["2024-03-08",20343.2,21623.8,20343.2,21623.8,500],["2024-03-11",21550.62,21550.62,20343.2,20416.38,5600],["2024-03-12",20855.44,21367.68,20782.26,20818.85,15000],["2024-03-13",21184.74,21221.32,21184.74,21221.32,1000],["2024-03-14",21221.32,21477.44,21221.32,21477.44,2200],["2024-03-15",21221.32,21843.33,21221.32,21843.33,9700],["2024-03-18",21953.09,21953.09,21221.32,21221.32,2000],["2024-03-19",22099.45,22611.69,22099.45,22611.69,300],["2024-03-20",22611.69,24148.4,21074.97,23855.7,36800],["2024-03-21",22318.98,22318.98,22245.8,22245.8,800],["2024-03-22",21953.09,23709.34,20709.09,23709.34,3000],["2024-03-25",23709.34,23709.34,23709.34,23709.34,0],["2024-03-26",22172.63,23636.16,22172.63,22318.98,1600],["2024-03-27",22318.98,22318.98,22318.98,22318.98,100],["2024-03-28",22318.98,23416.63,20928.62,20928.62,3400],["2024-03-29",21074.97,21074.97,21074.97,21074.97,500],["2024-04-01",21074.97,21074.97,21074.97,21074.97,0],["2024-04-02",21148.15,21148.15,21148.15,21148.15,200],["2024-04-03",21148.15,21148.15,21148.15,21148.15,0],["2024-04-04",21148.15,21148.15,21148.15,21148.15,200],["2024-04-05",21148.15,21148.15,21148.15,21148.15,0],["2024-04-08",21221.32,21221.32,21221.32,21221.32,200],["2024-04-09",21221.32,21221.32,21221.32,21221.32,0],["2024-04-10",21221.32,21221.32,21221.32,21221.32,0],["2024-04-11",21221.32,21221.32,21221.32,21221.32,0],["2024-04-12",21879.92,22318.98,21294.5,21294.5,6700],["2024-04-15",21953.09,21953.09,21953.09,21953.09,3300],["2024-04-16",21953.09,22318.98,21953.09,22318.98,1900],["2024-04-17",21953.09,21953.09,21953.09,21953.09,1000],["2024-04-19",23270.28,23453.22,22318.98,22318.98,4100],["2024-04-22",22318.98,22355.57,22318.98,22355.57,700],["2024-04-23",23782.52,23782.52,21221.32,21221.32,13400],["2024-04-24",20343.2,21221.32,20343.2,21221.32,900],["2024-04-25",20196.85,20489.55,20123.67,20489.55,1800],["2024-04-26",20489.55,20489.55,20087.08,20087.08,1200],["2024-05-02",19794.37,19794.37,19794.37,19794.37,600],["2024-05-03",19794.37,19794.37,19794.37,19794.37,1000],["2024-05-06",19830.96,20160.26,19830.96,19867.55,300],["2024-05-07",20123.67,21257.91,20123.67,21257.91,7500],["2024-05-08",22721.45,22721.45,22721.45,22721.45,4600],["2024-05-09",22721.45,22721.45,22721.45,22721.45,0],["2024-05-10",23380.05,24148.4,21623.8,24148.4,8000],["2024-05-13",23855.7,23855.7,23855.7,23855.7,800],["2024-05-14",22209.21,24843.59,22209.21,24843.59,1100],["2024-05-15",24843.59,24843.59,24843.59,24843.59,0],["2024-05-16",23123.93,23123.93,23123.93,23123.93,300],["2024-05-17",22831.22,22831.22,22684.86,22684.86,1300],["2024-05-20",22465.33,22684.86,22465.33,22684.86,300],["2024-05-21",22099.45,22099.45,21953.09,21953.09,1200],["2024-05-22",21806.74,21806.74,21770.15,21770.15,800],["2024-05-23",21953.09,21953.09,21953.09,21953.09,2700],["2024-05-24",22318.98,22684.86,22318.98,22684.86,1500],["2024-05-27",22684.86,22684.86,22684.86,22684.86,0],["2024-05-28",23197.1,23270.28,23197.1,23270.28,2500],["2024-05-29",23965.46,24880.17,23965.46,24880.17,4000],["2024-05-30",24880.17,24880.17,24880.17,24880.17,200],["2024-05-31",26197.36,26197.36,23270.28,23270.28,10300],["2024-06-03",23050.75,23050.75,23050.75,23050.75,500],["2024-06-04",23050.75,23050.75,22831.22,22831.22,1000],["2024-06-05",22977.57,22977.57,22831.22,22867.81,2500],["2024-06-06",22867.81,22867.81,22538.51,22538.51,3900],["2024-06-07",22538.51,22538.51,22538.51,22538.51,0],["2024-06-10",22392.16,22392.16,22245.8,22245.8,1100],["2024-06-11",22245.8,22245.8,22245.8,22245.8,0],["2024-06-12",22245.8,22245.8,22245.8,22245.8,0],["2024-06-13",22392.16,22392.16,22392.16,22392.16,100],["2024-06-14",23855.7,23855.7,23855.7,23855.7,100],["2024-06-17",23928.87,24002.05,23928.87,24002.05,1600],["2024-06-18",24002.05,24148.4,24002.05,24148.4,6600],["2024-06-19",24514.29,24514.29,24514.29,24514.29,1200],["2024-06-20",24660.64,24880.17,24660.64,24880.17,8800],["2024-06-21",24880.17,24880.17,24880.17,24880.17,0],["2024-06-24",24880.17,26307.12,24002.05,24002.05,17700],["2024-06-25",23270.28,23270.28,23270.28,23270.28,100],["2024-06-26",23270.28,23270.28,23270.28,23270.28,0],["2024-06-27",23270.28,23270.28,23270.28,23270.28,0],["2024-06-28",23270.28,23270.28,23270.28,23270.28,0],["2024-07-01",23270.28,23270.28,23270.28,23270.28,0],["2024-07-02",23270.28,23270.28,23270.28,23270.28,0],["2024-07-03",23270.28,23270.28,23270.28,23270.28,0],["2024-07-04",23270.28,23270.28,23270.28,23270.28,0],["2024-07-05",23270.28,23270.28,23270.28,23270.28,0],["2024-07-08",23270.28,23270.28,23270.28,23270.28,0],["2024-07-09",23270.28,23270.28,23270.28,23270.28,0],["2024-07-10",23416.63,24880.17,23416.63,24880.17,9900],["2024-07-11",24880.17,24880.17,24880.17,24880.17,900],["2024-07-12",24880.17,24880.17,24880.17,24880.17,100],["2024-07-15",24880.17,25246.06,24880.17,25246.06,1200],["2024-07-16",26270.54,27002.31,26270.54,27002.31,4000],["2024-07-17",27002.31,28465.85,27002.31,28465.85,14600],["2024-07-18",28465.85,28465.85,28465.85,28465.85,0],["2024-07-19",26490.07,26490.07,26490.07,26490.07,100],["2024-07-22",28319.49,28319.49,28319.49,28319.49,40500],["2024-07-23",30002.56,30002.56,29965.97,29965.97,400],["2024-07-24",27880.43,27880.43,27880.43,27880.43,100],["2024-07-25",25941.24,25941.24,25941.24,25941.24,2200],["2024-07-26",24294.76,25941.24,24258.17,24258.17,6400],["2024-07-29",24514.29,25502.18,24514.29,24514.29,6600],["2024-07-30",26051.01,26051.01,24514.29,24514.29,1600],["2024-07-31",24294.76,24807.0,24294.76,24807.0,1000],["2024-08-01",24807.0,24807.0,24148.4,24367.93,2900],["2024-08-02",23562.99,23562.99,22684.86,22684.86,14300],["2024-08-05",23050.75,24075.23,21953.09,23782.52,4000],["2024-08-06",24880.17,24880.17,24880.17,24880.17,100],["2024-08-07",25246.06,26307.12,24880.17,24880.17,9900],["2024-08-08",23343.46,23343.46,23197.1,23197.1,2000],["2024-08-09",23197.1,23197.1,23197.1,23197.1,0],["2024-08-12",22465.33,22465.33,22465.33,22465.33,300],["2024-08-13",21440.86,21440.86,21440.86,21440.86,200],["2024-08-14",21660.39,21660.39,21660.39,21660.39,700],["2024-08-15",22904.4,23160.51,22904.4,23160.51,3100],["2024-08-16",21733.56,21879.92,21587.21,21587.21,4000],["2024-08-19",23050.75,23050.75,23050.75,23050.75,100],["2024-08-20",23050.75,23050.75,23050.75,23050.75,0],["2024-08-21",22977.57,22977.57,22684.86,22684.86,1100],["2024-08-22",21953.09,21953.09,21953.09,21953.09,300],["2024-08-23",21953.09,21953.09,21660.39,21660.39,1000],["2024-08-26",21953.09,21953.09,21770.15,21916.51,1600],["2024-08-27",21916.51,21916.51,21843.33,21879.92,800],["2024-08-28",21879.92,21879.92,21879.92,21879.92,0],["2024-08-29",21879.92,21879.92,21879.92,21879.92,100],["2024-08-30",21221.32,22538.51,20379.79,22538.51,1000],["2024-09-04",22465.33,22465.33,22465.33,22465.33,500],["2024-09-05",21294.5,21294.5,21294.5,21294.5,100],["2024-09-06",21294.5,22684.86,20855.44,22684.86,2900],["2024-09-09",22684.86,22684.86,22684.86,22684.86,0],["2024-09-10",22684.86,22684.86,22684.86,22684.86,0],["2024-09-11",22684.86,22684.86,22684.86,22684.86,0],["2024-09-12",22684.86,22684.86,22684.86,22684.86,0],["2024-09-13",22684.86,22684.86,22684.86,22684.86,0],["2024-09-16",21111.56,21111.56,21111.56,21111.56,500],["2024-09-17",21709.41,21709.41,21672.04,21672.04,800],["2024-09-18",21672.04,21672.04,21672.04,21672.04,0],["2024-09-19",21672.04,21672.04,21672.04,21672.04,0],["2024-09-20",21672.04,21672.04,21672.04,21672.04,600],["2024-09-23",21672.04,21672.04,21672.04,21672.04,0],["2024-09-24",21672.04,21672.04,21672.04,21672.04,1100],["2024-09-25",21709.41,21709.41,21709.41,21709.41,200],["2024-09-26",21298.39,21298.39,20700.54,20700.54,500],["2024-09-27",20700.54,20700.54,20700.54,20700.54,1000],["2024-09-30",20700.54,20700.54,20700.54,20700.54,0],["2024-10-01",20924.73,20924.73,20924.73,20924.73,200],["2024-10-02",20924.73,20924.73,20924.73,20924.73,200],["2024-10-03",20924.73,21522.58,20924.73,20924.73,2800],["2024-10-04",22344.62,22344.62,22344.62,22344.62,100],["2024-10-07",21447.85,21447.85,20924.73,20924.73,400],["2024-10-08",20700.54,20700.54,20700.54,20700.54,100],["2024-10-09",20700.54,20700.54,20700.54,20700.54,100],["2024-10-10",20700.54,20700.54,20700.54,20700.54,0],["2024-10-11",22045.7,22045.7,22045.7,22045.7,100],["2024-10-14",22045.7,22045.7,22045.7,22045.7,0],["2024-10-15",22045.7,22045.7,22045.7,22045.7,0],["2024-10-16",21672.04,22045.7,21672.04,22045.7,5000],["2024-10-17",21821.51,21821.51,21821.51,21821.51,600],["2024-10-18",20924.73,20924.73,20326.88,20326.88,5000],["2024-10-21",20252.15,20252.15,20252.15,20252.15,400],["2024-10-22",21410.48,21410.48,21410.48,21410.48,100],["2024-10-23",19915.86,19915.86,19915.86,19915.86,2800],["2024-10-24",19915.86,19915.86,18533.33,18757.53,5600],["2024-10-25",18757.53,18757.53,18757.53,18757.53,200],["2024-10-28",18010.22,19280.65,18010.22,19280.65,300],["2024-10-29",19280.65,19280.65,19280.65,19280.65,600],["2024-10-30",19280.65,19280.65,19280.65,19280.65,0],["2024-10-31",19280.65,19280.65,19280.65,19280.65,0],["2024-11-01",19280.65,19280.65,19280.65,19280.65,0],["2024-11-04",19280.65,19280.65,19280.65,19280.65,0],["2024-11-05",19205.91,19205.91,19168.55,19205.91,1100],["2024-11-06",19205.91,19205.91,19205.91,19205.91,0],["2024-11-07",19205.91,19205.91,19205.91,19205.91,0],["2024-11-08",19205.91,19205.91,19205.91,19205.91,100],["2024-11-11",19205.91,19205.91,19205.91,19205.91,0],["2024-11-12",18682.8,20513.71,18682.8,20513.71,12400],["2024-11-13",21522.58,21896.24,21522.58,21858.87,1900],["2024-11-14",20476.34,20476.34,20364.25,20364.25,600],["2024-11-15",18944.35,20364.25,18944.35,20364.25,10000],["2024-11-18",19691.67,19691.67,19691.67,19691.67,200],["2024-11-19",18682.8,19280.65,18533.33,18533.33,2700],["2024-11-20",18533.33,18533.33,17337.63,18533.33,1500],["2024-11-21",17935.48,17935.48,17935.48,17935.48,400],["2024-11-22",19093.82,19093.82,17935.48,17935.48,600],["2024-11-25",17935.48,17935.48,17935.48,17935.48,0],["2024-11-26",17935.48,17935.48,17935.48,17935.48,0],["2024-11-27",19093.82,19093.82,19093.82,19093.82,100],["2024-11-28",18234.41,19355.38,18234.41,19355.38,200],["2024-11-29",18533.33,19280.65,18533.33,19205.91,500],["2024-12-02",19205.91,19205.91,19205.91,19205.91,0],["2024-12-03",18682.8,18682.8,18421.24,18421.24,200],["2024-12-04",18981.72,18981.72,18981.72,18981.72,100],["2024-12-05",18981.72,18981.72,18981.72,18981.72,100],["2024-12-06",18383.87,18944.35,18383.87,18944.35,400],["2024-12-09",18944.35,18944.35,18944.35,18944.35,0],["2024-12-10",18944.35,18944.35,18010.22,18010.22,400],["2024-12-11",18010.22,18010.22,18010.22,18010.22,0],["2024-12-12",18010.22,18010.22,18010.22,18010.22,500],["2024-12-13",18010.22,18010.22,17935.48,18010.22,1100],["2024-12-16",18570.7,18570.7,18570.7,18570.7,100],["2024-12-17",17412.37,19729.03,17375.0,19729.03,500],["2024-12-18",18383.87,19056.45,18383.87,19056.45,2000],["2024-12-19",19056.45,19056.45,19056.45,19056.45,0],["2024-12-20",19056.45,19056.45,19056.45,19056.45,100],["2024-12-23",19056.45,19056.45,19056.45,19056.45,800],["2024-12-24",19056.45,19056.45,18047.58,19056.45,1100],["2024-12-25",19056.45,19056.45,19056.45,19056.45,7200],["2024-12-26",20102.69,20102.69,19430.11,19430.11,1600],["2024-12-27",19430.11,19430.11,18682.8,18794.89,800],["2024-12-30",18458.6,18458.6,18309.14,18309.14,1300],["2024-12-31",18309.14,18309.14,18309.14,18309.14,0],["2025-01-02",19355.38,19355.38,19318.01,19318.01,300],["2025-01-03",18309.14,18309.14,18309.14,18309.14,200],["2025-01-06",19056.45,19056.45,19056.45,19056.45,100],["2025-01-07",19056.45,19056.45,19056.45,19056.45,0],["2025-01-08",19056.45,19056.45,19056.45,19056.45,0],["2025-01-09",19056.45,19056.45,19056.45,19056.45,0],["2025-01-10",18084.95,19430.11,17786.02,19430.11,4900],["2025-01-13",19430.11,19430.11,19430.11,19430.11,0],["2025-01-14",19430.11,19430.11,19430.11,19430.11,0],["2025-01-15",19430.11,19430.11,19430.11,19430.11,0],["2025-01-16",18084.95,18159.68,18084.95,18159.68,900],["2025-01-17",18159.68,19318.01,18159.68,19318.01,400],["2025-01-20",18981.72,18981.72,18682.8,18682.8,600],["2025-01-21",18682.8,18682.8,18682.8,18682.8,0],["2025-01-22",18682.8,18682.8,18682.8,18682.8,0],["2025-01-23",18682.8,18682.8,18682.8,18682.8,200],["2025-01-24",19056.45,19056.45,18682.8,18832.26,1400],["2025-02-03",18757.53,18757.53,18757.53,18757.53,3100],["2025-02-04",18757.53,18757.53,18757.53,18757.53,0],["2025-02-05",18906.99,18906.99,18906.99,18906.99,100],["2025-02-06",18906.99,18906.99,18906.99,18906.99,0],["2025-02-07",17972.85,17972.85,17935.48,17935.48,200],["2025-02-10",17935.48,17935.48,17935.48,17935.48,200],["2025-02-11",17786.02,17786.02,17786.02,17786.02,500],["2025-02-12",17786.02,17786.02,17786.02,17786.02,200],["2025-02-13",18234.41,18234.41,18234.41,18234.41,600],["2025-02-14",18608.06,19280.65,18533.33,19280.65,3200],["2025-02-17",18832.26,19243.28,18832.26,19243.28,1100],["2025-02-18",19205.91,19205.91,19131.18,19168.55,1200],["2025-02-19",19093.82,19093.82,18944.35,19056.45,5300],["2025-02-20",19056.45,19056.45,19056.45,19056.45,1300],["2025-02-21",19093.82,19131.18,19093.82,19131.18,700],["2025-02-24",19131.18,19131.18,19131.18,19131.18,0],["2025-02-25",19131.18,19280.65,19131.18,19280.65,1300],["2025-02-26",19280.65,19280.65,19280.65,19280.65,0],["2025-02-27",19318.01,19729.03,19318.01,19729.03,2400],["2025-02-28",19729.03,20177.42,19729.03,20177.42,2600],["2025-03-03",20177.42,20177.42,20177.42,20177.42,1200],["2025-03-04",20177.42,20177.42,20177.42,20177.42,0],["2025-03-05",20177.42,20177.42,20177.42,20177.42,300],["2025-03-06",20177.42,20177.42,19430.11,19430.11,4800],["2025-03-07",20177.42,20775.27,20177.42,20775.27,2400],["2025-03-10",20775.27,20775.27,20775.27,20775.27,0],["2025-03-11",19579.57,19579.57,19355.38,19355.38,900],["2025-03-12",19355.38,19355.38,19355.38,19355.38,0],["2025-03-13",19392.74,19729.03,19056.45,19056.45,2500],["2025-03-14",19803.76,20364.25,19803.76,20364.25,26000],["2025-03-17",20551.08,20850.0,20551.08,20551.08,2100],["2025-03-18",20551.08,20551.08,19430.11,19430.11,3600],["2025-03-19",19430.11,19430.11,19430.11,19430.11,200],["2025-03-20",19430.11,19766.4,19430.11,19766.4,1200],["2025-03-21",19766.4,19766.4,19766.4,19766.4,0],["2025-03-24",19766.4,19766.4,19766.4,19766.4,0],["2025-03-25",19766.4,19766.4,19766.4,19766.4,0],["2025-03-26",19766.4,19766.4,19766.4,19766.4,300],["2025-03-27",19766.4,19766.4,19766.4,19766.4,0],["2025-03-28",19729.03,19803.76,19729.03,19766.4,1700],["2025-03-31",19766.4,19766.4,18682.8,18832.26,6400],["2025-04-01",18832.26,19766.4,18832.26,19766.4,400],["2025-04-02",19766.4,19766.4,19766.4,19766.4,800],["2025-04-03",19766.4,19766.4,19766.4,19766.4,0],["2025-04-04",19766.4,19766.4,19766.4,19766.4,0],["2025-04-08",19766.4,19766.4,19766.4,19766.4,0],["2025-04-09",19766.4,19766.4,19766.4,19766.4,0],["2025-04-10",19654.3,20850.0,19654.3,20850.0,4400],["2025-04-11",19430.11,19430.11,19430.11,19430.11,100],["2025-04-14",18533.33,19392.74,18309.14,19392.74,1700],["2025-04-15",19355.38,19355.38,18197.04,18197.04,500],["2025-04-16",17935.48,17935.48,17935.48,17935.48,200],["2025-04-17",17935.48,17935.48,17935.48,17935.48,0],["2025-04-18",18906.99,18906.99,18010.22,18010.22,700],["2025-04-21",19056.45,19056.45,19056.45,19056.45,100],["2025-04-22",19056.45,19056.45,19056.45,19056.45,0],["2025-04-23",18682.8,18682.8,18682.8,18682.8,100],["2025-04-24",18682.8,18682.8,18682.8,18682.8,0],["2025-04-25",18682.8,18682.8,18682.8,18682.8,0],["2025-04-28",18682.8,18682.8,18682.8,18682.8,0],["2025-04-29",19280.65,19280.65,19280.65,19280.65,2300],["2025-05-05",19430.11,19430.11,18682.8,18682.8,2000],["2025-05-06",18757.53,18757.53,18757.53,18757.53,300],["2025-05-07",18757.53,18757.53,18757.53,18757.53,300],["2025-05-08",19056.45,19056.45,18645.43,18645.43,600],["2025-05-09",18645.43,18645.43,18645.43,18645.43,0],["2025-05-12",18645.43,18645.43,18645.43,18645.43,0],["2025-05-13",18869.62,19915.86,18869.62,19878.49,4800],["2025-05-14",19878.49,19878.49,19878.49,19878.49,0],["2025-05-15",19878.49,19878.49,19878.49,19878.49,100],["2025-05-16",19878.49,19878.49,19878.49,19878.49,0],["2025-05-19",18533.33,18533.33,18533.33,18533.33,200],["2025-05-20",18533.33,18533.33,18533.33,18533.33,0],["2025-05-21",18682.8,18682.8,18682.8,18682.8,300],["2025-05-22",17412.37,17412.37,17412.37,17412.37,100],["2025-05-23",18458.6,18608.06,18458.6,18608.06,500],["2025-05-26",18608.06,19803.76,18608.06,19430.11,300],["2025-05-27",19430.11,19430.11,19430.11,19430.11,0],["2025-05-28",19579.57,19579.57,19579.57,19579.57,100],["2025-05-29",19616.94,19616.94,19616.94,19616.94,300],["2025-05-30",19616.94,19616.94,19616.94,19616.94,0],["2025-06-02",20551.08,20812.63,20551.08,20551.08,8900],["2025-06-03",20551.08,20588.44,20551.08,20588.44,200],["2025-06-04",20588.44,20588.44,20588.44,20588.44,800],["2025-06-05",20588.44,20924.73,20588.44,20850.0,2600],["2025-06-06",20850.0,20850.0,20850.0,20850.0,0],["2025-06-09",21308.24,21308.24,21308.24,21308.24,700],["2025-06-10",21308.24,21308.24,21308.24,21308.24,0],["2025-06-11",21308.24,21308.24,21308.24,21308.24,0],["2025-06-12",21384.62,21384.62,21308.24,21308.24,700],["2025-06-13",19857.14,19895.33,19857.14,19895.33,300],["2025-06-16",19895.33,19895.33,19857.14,19857.14,200],["2025-06-17",19857.14,19857.14,19857.14,19857.14,0],["2025-06-18",19093.41,19093.41,19093.41,19093.41,1400],["2025-06-19",19093.41,19093.41,19093.41,19093.41,0],["2025-06-20",19780.77,19780.77,19780.77,19780.77,100],["2025-06-23",19246.15,19246.15,18406.04,18406.04,1000],["2025-06-24",19093.41,19093.41,19093.41,19093.41,100],["2025-06-25",19475.27,19475.27,19475.27,19475.27,100],["2025-06-26",19513.46,19513.46,19475.27,19475.27,1000],["2025-06-27",19475.27,19475.27,19475.27,19475.27,0],["2025-06-30",19933.52,20086.26,19857.14,19857.14,2500],["2025-07-01",19857.14,19857.14,19857.14,19857.14,0],["2025-07-02",19857.14,19857.14,18673.35,19169.78,2300],["2025-07-03",19169.78,19169.78,19169.78,19169.78,0],["2025-07-04",19475.27,19475.27,19398.9,19398.9,1200],["2025-07-07",19475.27,19475.27,19475.27,19475.27,100],["2025-07-08",20544.51,20697.25,19857.14,19857.14,3100],["2025-07-09",20124.45,20468.13,20124.45,20429.95,800],["2025-07-10",19971.7,19971.7,19971.7,19971.7,100],["2025-07-11",20124.45,20124.45,20048.08,20048.08,200],["2025-07-14",20124.45,20124.45,20048.08,20086.26,2200],["2025-07-15",20544.51,20620.88,20544.51,20620.88,500],["2025-07-16",20086.26,20086.26,20086.26,20086.26,600],["2025-07-17",20009.89,20048.08,19857.14,19857.14,1300],["2025-07-18",20277.2,20277.2,19742.58,19742.58,200],["2025-07-21",19704.4,19704.4,19475.27,19475.27,2900],["2025-07-22",19246.15,20277.2,19093.41,20277.2,1500],["2025-07-23",20506.32,20620.88,20506.32,20620.88,5900],["2025-07-24",20620.88,20620.88,20620.88,20620.88,100],["2025-07-25",20620.88,20620.88,20620.88,20620.88,0],["2025-07-28",20582.69,20620.88,20468.13,20620.88,900],["2025-07-29",21002.75,21537.36,21002.75,21537.36,12800],["2025-07-30",22148.35,22148.35,22148.35,22148.35,2300],["2025-07-31",22148.35,22148.35,22148.35,22148.35,0],["2025-08-01",22148.35,22148.35,22148.35,22148.35,0],["2025-08-04",22148.35,22148.35,22148.35,22148.35,1000],["2025-08-05",21766.48,21766.48,21613.74,21613.74,16300],["2025-08-06",21613.74,21613.74,21613.74,21613.74,0],["2025-08-07",21613.74,21613.74,21613.74,21613.74,0],["2025-08-08",22912.09,22912.09,21384.62,22873.9,800],["2025-08-11",22873.9,22873.9,22873.9,22873.9,0],["2025-08-12",22873.9,22873.9,22873.9,22873.9,0],["2025-08-13",22873.9,22873.9,22873.9,22873.9,0],["2025-08-14",22873.9,22873.9,22873.9,22873.9,0],["2025-08-15",21384.62,21384.62,21384.62,21384.62,600],["2025-08-18",21384.62,21384.62,21384.62,21384.62,1300],["2025-08-19",21384.62,21384.62,21384.62,21384.62,0],["2025-08-20",22453.85,22453.85,22453.85,22453.85,100],["2025-08-21",22224.73,22453.85,22148.35,22453.85,3500],["2025-08-22",22148.35,23714.01,22148.35,23675.82,12100],["2025-08-25",22912.09,22912.09,22912.09,22912.09,100],["2025-08-26",23675.82,23675.82,23675.82,23675.82,3000],["2025-08-27",23675.82,24095.88,23675.82,24095.88,8300],["2025-08-28",24363.19,24439.56,24363.19,24439.56,2300],["2025-08-29",25203.3,26119.78,25203.3,26119.78,4200],["2025-09-03",27723.63,27723.63,27494.51,27723.63,1700],["2025-09-04",27914.56,29251.1,27914.56,28640.11,1000],["2025-09-05",27876.37,30167.58,26730.77,26730.77,26200],["2025-09-08",27494.51,28601.92,26730.77,26730.77,800],["2025-09-09",27494.51,28601.92,27494.51,28601.92,7500],["2025-09-10",28640.11,30587.64,28640.11,30167.58,7200],["2025-09-11",32153.3,32267.86,30167.58,32191.48,23900],["2025-09-12",34406.32,34444.51,30167.58,34024.45,19600],["2025-09-15",36277.47,36353.85,35933.79,36353.85,10100],["2025-09-16",36353.85,36353.85,35895.6,35895.6,2500],["2025-09-17",35895.6,35895.6,33604.4,33604.4,6100],["2025-09-18",32306.04,32306.04,31275.0,31695.05,29100],["2025-09-19",32840.66,33909.89,32840.66,33909.89,1900],["2025-09-22",33604.4,36277.47,33604.4,36277.47,179200],["2025-09-23",38721.43,38721.43,37041.21,38645.05,5800],["2025-09-24",41012.64,41089.01,38645.05,39714.29,35400],["2025-09-25",39714.29,41165.38,38186.81,40478.02,62500],["2025-09-26",41165.38,41852.75,38186.81,40554.4,8800],["2025-09-29",40554.4,41241.76,40478.02,41089.01,1100],["2025-09-30",40859.89,42769.23,38797.8,40478.02,15800],["2025-10-01",38568.68,38645.05,38186.81,38263.19,15800],["2025-10-02",38186.81,38186.81,35590.11,38186.81,2600],["2025-10-03",38186.81,38797.8,38186.81,38721.43,5100],["2025-10-06",38568.68,41241.76,38568.68,38568.68,29900],["2025-10-07",38568.68,39332.42,38568.68,38568.68,1200],["2025-10-08",38492.31,38568.68,38186.81,38186.81,1500],["2025-10-09",36659.34,38950.55,36659.34,38950.55,2200],["2025-10-10",39714.29,39714.29,38186.81,38263.19,1700],["2025-10-13",38263.19,38263.19,38263.19,38263.19,400],["2025-10-14",35742.86,38034.07,35742.86,37423.08,2100],["2025-10-15",37423.08,37423.08,37423.08,37423.08,0],["2025-10-16",37423.08,37423.08,37423.08,37423.08,1400],["2025-10-17",37117.58,37423.08,35360.99,37423.08,12600],["2025-10-20",38186.81,39561.54,34826.37,38950.55,4800],["2025-10-21",38950.55,40019.78,38950.55,39714.29,15300],["2025-10-22",38950.55,38950.55,38950.55,38950.55,200],["2025-10-23",38186.81,38950.55,38186.81,38950.55,800],["2025-10-24",38950.55,38950.55,38950.55,38950.55,1100],["2025-10-27",38186.81,38186.81,38186.81,38186.81,500],["2025-10-28",37041.21,38186.81,37041.21,38186.81,200],["2025-10-29",36277.47,38186.81,36277.47,38186.81,300],["2025-10-30",38148.63,38186.81,36659.34,38186.81,600],["2025-10-31",37804.95,38186.81,37804.95,38186.81,700],["2025-11-03",36659.34,37766.76,36659.34,37766.76,300],["2025-11-04",36659.34,40325.27,36659.34,40248.9,18900],["2025-11-05",37499.45,39790.66,37499.45,39790.66,800],["2025-11-06",37270.33,37461.26,37041.21,37461.26,800],["2025-11-07",38110.44,38186.81,37461.26,38186.81,400],["2025-11-10",38797.8,38797.8,38186.81,38186.81,400],["2025-11-11",38492.31,38950.55,38186.81,38186.81,900],["2025-11-12",38721.43,38721.43,38721.43,38721.43,100],["2025-11-13",40325.27,40325.27,40325.27,40325.27,100],["2025-11-14",37804.95,40172.53,37804.95,40019.78,600],["2025-11-17",40019.78,40019.78,37423.08,39332.42,1500],["2025-11-18",40172.53,40172.53,38186.81,39561.54,1200],["2025-11-19",39332.42,39561.54,38110.44,38148.63,800],["2025-11-20",38148.63,38148.63,38148.63,38148.63,0],["2025-11-21",40172.53,40172.53,40172.53,40172.53,300],["2025-11-24",40172.53,40172.53,40172.53,40172.53,0],["2025-11-25",40172.53,40859.89,40172.53,40859.89,600],["2025-11-26",40859.89,40859.89,40859.89,40859.89,0],["2025-11-27",40859.89,40859.89,40859.89,40859.89,3000],["2025-11-28",40859.89,40859.89,40859.89,40859.89,0],["2025-12-01",40859.89,40859.89,40859.89,40859.89,0],["2025-12-02",40859.89,40859.89,38034.07,40325.27,5700],["2025-12-03",38034.07,38034.07,37537.64,37537.64,4500],["2025-12-04",37499.45,38186.81,37499.45,38186.81,1000],["2025-12-05",38186.81,38186.81,38186.81,38186.81,0],["2025-12-08",38186.81,38186.81,38186.81,38186.81,0],["2025-12-09",37423.08,37423.08,36659.34,36659.34,700],["2025-12-10",36659.34,36659.34,36659.34,36659.34,4500],["2025-12-11",36659.34,36659.34,36659.34,36659.34,500],["2025-12-12",35895.6,36659.34,35895.6,36659.34,700],["2025-12-15",37423.08,37423.08,37423.08,37423.08,100],["2025-12-16",37423.08,37423.08,37423.08,37423.08,0],["2025-12-17",37423.08,37423.08,37423.08,37423.08,0],["2025-12-18",37423.08,37423.08,37423.08,37423.08,100],["2025-12-19",37423.08,37766.76,37423.08,37766.76,16000],["2025-12-22",37766.76,38186.81,37766.76,37766.76,4900],["2025-12-23",37423.08,37423.08,37423.08,37423.08,300],["2025-12-24",37423.08,37423.08,37423.08,37423.08,500],["2025-12-25",37423.08,37423.08,37423.08,37423.08,0],["2025-12-26",37423.08,37423.08,37423.08,37423.08,0],["2025-12-29",37804.95,39943.41,35131.87,39943.41,9000],["2025-12-30",39867.03,39867.03,39867.03,39867.03,500],["2025-12-31",38186.81,39485.16,38186.81,39485.16,3200],["2026-01-05",39485.16,39485.16,39485.16,39485.16,0],["2026-01-06",36735.71,38950.55,36735.71,38950.55,2500],["2026-01-07",38950.55,38950.55,38950.55,38950.55,100],["2026-01-08",38950.55,38950.55,38950.55,38950.55,2800],["2026-01-09",38950.55,40325.27,38874.18,38874.18,8400],["2026-01-12",38874.18,38874.18,38874.18,38874.18,0],["2026-01-13",36277.47,38797.8,36277.47,38797.8,400],["2026-01-14",38186.81,38186.81,37881.32,37957.69,1000],["2026-01-15",38950.55,40554.4,38874.18,38950.55,5300],["2026-01-16",38950.55,38950.55,38186.81,38263.19,3200],["2026-01-19",38263.19,38263.19,38263.19,38263.19,0],["2026-01-20",38186.81,38186.81,38186.81,38186.81,500],["2026-01-21",36812.09,36812.09,35971.98,36659.34,2900],["2026-01-22",36659.34,36659.34,36659.34,36659.34,0],["2026-01-23",36430.22,36430.22,36353.85,36353.85,900],["2026-01-26",37575.82,37575.82,37575.82,37575.82,100],["2026-01-27",37575.82,37575.82,37575.82,37575.82,0],["2026-01-28",37575.82,37575.82,37575.82,37575.82,0],["2026-01-29",37193.96,37193.96,37117.58,37117.58,1400],["2026-01-30",35513.74,37117.58,34520.88,37117.58,2100],["2026-02-02",37117.58,37117.58,37117.58,37117.58,0],["2026-02-03",37117.58,37117.58,37117.58,37117.58,0],["2026-02-04",37041.21,37079.4,35895.6,35895.6,4000],["2026-02-05",35895.6,36659.34,35895.6,36277.47,1200],["2026-02-06",36277.47,36277.47,35742.86,35742.86,2500],["2026-02-09",36659.34,36659.34,36621.15,36659.34,1800],["2026-02-10",36659.34,37193.96,36659.34,36697.53,4200],["2026-02-11",36735.71,37117.58,36544.78,37117.58,4500],["2026-02-12",37117.58,37155.77,36659.34,37117.58,12900],["2026-02-13",37117.58,37193.96,37117.58,37117.58,10900],["2026-02-23",37117.58,37117.58,37117.58,37117.58,1000],["2026-02-24",37117.58,39714.29,37117.58,39714.29,1000],["2026-02-25",37193.96,37193.96,37193.96,37193.96,100],["2026-02-26",37193.96,37193.96,37193.96,37193.96,0],["2026-02-27",37193.96,37193.96,37193.96,37193.96,11100],["2026-03-02",38874.18,38874.18,35742.86,35742.86,200],["2026-03-03",37079.4,37079.4,37079.4,37079.4,100],["2026-03-04",37079.4,37079.4,37041.21,37079.4,3600],["2026-03-05",37079.4,37117.58,37079.4,37117.58,2100],["2026-03-06",37270.33,37423.08,37270.33,37423.08,7700],["2026-03-09",36659.34,37155.77,34826.37,37155.77,11400],["2026-03-10",39332.42,39332.42,35895.6,35895.6,13500],["2026-03-11",36277.47,36277.47,35895.6,35895.6,8000],["2026-03-12",37270.33,38110.44,37193.96,38110.44,9500],["2026-03-13",37804.95,37804.95,36659.34,36735.71,15400],["2026-03-16",36735.71,36735.71,36277.47,36277.47,23200],["2026-03-17",38148.63,38148.63,37423.08,38110.44,3800],["2026-03-18",37804.95,38797.8,37041.21,38721.43,23000],["2026-03-19",38186.81,38950.55,38186.81,38950.55,10100],["2026-03-20",40096.15,40096.15,38950.55,40096.15,10100],["2026-03-23",40096.15,42845.6,38950.55,42769.23,28500],["2026-03-24",42005.49,42005.49,41089.01,41089.01,1600],["2026-03-25",42005.49,42005.49,41089.01,41089.01,400],["2026-03-26",41089.01,41089.01,41089.01,41089.01,6000],["2026-03-27",40096.15,41089.01,40096.15,41089.01,1200],["2026-03-30",39714.29,43532.97,39714.29,43303.85,14600],["2026-03-31",43151.1,43151.1,42005.49,42005.49,8300],["2026-04-01",42005.49,42005.49,40096.15,40096.15,5000],["2026-04-02",40096.15,40096.15,40096.15,40096.15,1300],["2026-04-03",40096.15,40172.53,40096.15,40172.53,6300],["2026-04-06",40248.9,40401.65,40248.9,40401.65,3000],["2026-04-07",40401.65,40478.02,39714.29,40478.02,6000],["2026-04-08",42005.49,42387.36,41241.76,41241.76,17800],["2026-04-09",41623.63,43914.84,41623.63,42769.23,6400],["2026-04-10",41623.63,41623.63,41241.76,41623.63,1300],["2026-04-13",40859.89,40859.89,40630.77,40630.77,200],["2026-04-14",40630.77,40630.77,40630.77,40630.77,0],["2026-04-15",39714.29,39714.29,39714.29,39714.29,20100],["2026-04-16",39714.29,39714.29,38950.55,38950.55,36400],["2026-04-17",39332.42,39332.42,39332.42,39332.42,100],["2026-04-20",38186.81,41089.01,36735.71,41089.01,500],["2026-04-21",41012.64,41012.64,41012.64,41012.64,100],["2026-04-22",41012.64,41012.64,41012.64,41012.64,0],["2026-04-23",38186.81,40783.52,38186.81,40783.52,300],["2026-04-24",38110.44,40478.02,38034.07,40478.02,4900],["2026-04-28",38186.81,40478.02,38186.81,40478.02,200],["2026-04-29",39714.29,40096.15,39714.29,40096.15,12300],["2026-05-04",40096.15,40096.15,40096.15,40096.15,5900],["2026-05-05",40401.65,42310.99,40401.65,42005.49,18300],["2026-05-06",41700.0,42005.49,41700.0,42005.49,1000],["2026-05-07",42005.49,42005.49,42005.49,42005.49,0],["2026-05-08",42005.49,42005.49,41929.12,41929.12,300],["2026-05-11",41929.12,41929.12,41929.12,41929.12,0],["2026-05-12",40478.02,40478.02,40478.02,40478.02,3300],["2026-05-13",39714.29,39714.29,39714.29,39714.29,100],["2026-05-14",39714.29,39714.29,39714.29,39714.29,1000],["2026-05-15",40478.02,40478.02,40478.02,40478.02,100],["2026-05-18",41241.76,41241.76,40478.02,40478.02,3100],["2026-05-19",40096.15,40478.02,40096.15,40478.02,2900],["2026-05-20",41012.64,41012.64,40478.02,40478.02,10400],["2026-05-21",40478.02,41852.75,39714.29,41852.75,15800],["2026-05-22",41241.76,42005.49,41241.76,41241.76,18200],["2026-05-25",40936.26,40936.26,40936.26,40936.26,600],["2026-05-26",41394.51,42769.23,41394.51,42769.23,200],["2026-05-27",41776.37,41776.37,41776.37,41776.37,1400],["2026-05-28",41776.37,41776.37,41776.37,41776.37,0],["2026-05-29",41776.37,41776.37,41776.37,41776.37,0],["2026-06-01",40478.02,40478.02,40096.15,40096.15,3300],["2026-06-02",40096.15,40096.15,40096.15,40096.15,0],["2026-06-03",40859.89,40859.89,40859.89,40859.89,1000],["2026-06-04",40478.02,40859.89,40478.02,40859.89,6500],["2026-06-05",40859.89,40859.89,40859.89,40859.89,1600],["2026-06-08",40859.89,42387.36,40859.89,42387.36,7200],["2026-06-09",45060.44,45060.44,42769.23,42769.23,4200],["2026-06-10",40096.15,42769.23,39790.66,42769.23,2600],["2026-06-11",42750.0,42750.0,42700.0,42700.0,300],["2026-06-12",40900.0,40900.0,40900.0,40900.0,100],["2026-06-15",40900.0,40900.0,40900.0,40900.0,0],["2026-06-16",40900.0,40900.0,40900.0,40900.0,1000],["2026-06-17",40900.0,40900.0,40900.0,40900.0,100],["2026-06-18",41000.0,41000.0,41000.0,41000.0,600],["2026-06-19",41000.0,41000.0,41000.0,41000.0,0],["2026-06-22",41000.0,41000.0,41000.0,41000.0,0],["2026-06-23",40900.0,40900.0,40900.0,40900.0,800],["2026-06-24",40900.0,40900.0,40900.0,40900.0,0],["2026-06-25",40900.0,40900.0,40900.0,40900.0,0],["2026-06-26",40900.0,40900.0,40900.0,40900.0,0],["2026-06-29",40800.0,40900.0,40800.0,40900.0,300],["2026-06-30",40900.0,40900.0,40900.0,40900.0,0],["2026-07-01",40000.0,40000.0,40000.0,40000.0,100],["2026-07-02",40000.0,40000.0,40000.0,40000.0,15200],["2026-07-03",40000.0,40000.0,40000.0,40000.0,9200],["2026-07-06",40800.0,40800.0,40800.0,40800.0,800],["2026-07-07",40800.0,40800.0,40800.0,40800.0,5000],["2026-07-08",40800.0,41000.0,40800.0,41000.0,18500],["2026-07-09",42500.0,42500.0,42500.0,42500.0,100],["2026-07-10",42500.0,42500.0,42500.0,42500.0,0],["2026-07-13",42500.0,42500.0,42500.0,42500.0,0],["2026-07-14",39700.0,39800.0,39700.0,39700.0,1000],["2026-07-15",39700.0,39700.0,39700.0,39700.0,0],["2026-07-16",39700.0,39700.0,39700.0,39700.0,0],["2026-07-17",39000.0,39000.0,39000.0,39000.0,100],["2026-07-20",39000.0,39000.0,39000.0,39000.0,0],["2026-07-21",38500.0,38500.0,38500.0,38500.0,300],["2026-07-22",38000.0,38000.0,38000.0,38000.0,300],["2026-07-23",38000.0,38000.0,38000.0,38000.0,0],["2026-07-24",37600.0,37600.0,37600.0,37600.0,200],["2026-07-27",37600.0,37600.0,37600.0,37600.0,0],["2026-07-28",39900.0,39900.0,39900.0,39900.0,100],["2026-07-29",37500.0,39900.0,37500.0,39900.0,200],["2026-07-30",39900.0,39900.0,39900.0,39900.0,0],["2026-07-31",37500.0,39850.0,37150.0,39850.0,2900],["2026-08-03",39850.0,39850.0,39850.0,39850.0,0],["2026-08-04",38000.0,38000.0,37500.0,37500.0,1400],["2026-08-05",37500.0,37500.0,37500.0,37500.0,0],["2026-08-06",35100.0,35100.0,35100.0,35100.0,300],["2026-08-07",37550.0,37550.0,35500.0,37550.0,300],["2026-08-10",37500.0,37550.0,35000.0,37550.0,400],["2026-08-11",37550.0,37550.0,37550.0,37550.0,0],["2026-08-12",37000.0,37000.0,37000.0,37000.0,400],["2026-08-13",37000.0,37000.0,37000.0,37000.0,800],["2026-08-14",37000.0,37000.0,37000.0,37000.0,0],["2026-08-17",37000.0,37000.0,37000.0,37000.0,0],["2026-08-18",36000.0,39300.0,36000.0,39300.0,700],["2026-08-19",37000.0,37000.0,37000.0,37000.0,200],["2026-08-20",36600.0,36600.0,36600.0,36600.0,100],["2026-08-21",36600.0,39100.0,36600.0,39100.0,200],["2026-08-24",39100.0,39100.0,39100.0,39100.0,0],["2026-08-25",39100.0,39100.0,39100.0,39100.0,0],["2026-08-26",37800.0,37800.0,37800.0,37800.0,1000],["2026-08-27",37800.0,37800.0,37800.0,37800.0,0],["2026-08-28",37000.0,37000.0,37000.0,37000.0,2000],["2026-09-03",37000.0,37000.0,37000.0,37000.0,500],["2026-09-04",35600.0,39000.0,35600.0,39000.0,2400],["2026-09-07",37000.0,37000.0,37000.0,37000.0,200],["2026-09-08",36500.0,38750.0,35500.0,38750.0,6900],["2026-09-09",38750.0,38750.0,38750.0,38750.0,0],["2026-09-10",36500.0,38600.0,36500.0,38600.0,500],["2026-09-11",38900.0,39500.0,36250.0,36250.0,9800],["2026-09-14",35500.0,35500.0,35500.0,35500.0,1500],["2026-09-15",35500.0,35600.0,35500.0,35500.0,2800],["2026-09-16",35500.0,35500.0,35500.0,35500.0,0],["2026-09-17",35500.0,36800.0,35500.0,36800.0,4100],["2026-09-18",36800.0,36800.0,36800.0,36800.0,0],["2026-09-21",36800.0,36800.0,36800.0,36800.0,0],["2026-09-22",36800.0,36800.0,36800.0,36800.0,0],["2026-09-23",36800.0,36800.0,36800.0,36800.0,0],["2026-09-24",34700.0,36800.0,34700.0,36800.0,2100],["2026-09-25",35500.0,35950.0,35500.0,35950.0,200],["2026-09-28",35950.0,36250.0,35950.0,36250.0,2100],["2026-09-29",36250.0,36250.0,36250.0,36250.0,0],["2026-09-30",36250.0,36250.0,36250.0,36250.0,0],["2026-10-01",35000.0,36250.0,35000.0,36250.0,2200],["2026-10-02",36250.0,36250.0,36250.0,36250.0,0],["2026-10-05",36250.0,36250.0,36250.0,36250.0,0],["2026-10-06",36000.0,36250.0,35000.0,35000.0,2000],["2026-10-07",35000.0,35000.0,35000.0,35000.0,0],["2026-10-08",35000.0,36200.0,35000.0,35000.0,5400],["2026-10-09",34000.0,34000.0,34000.0,34000.0,400],["2026-10-12",34000.0,34000.0,34000.0,34000.0,0]]}