{"sym":"SRF","index":false,"bars":[["2009-10-21",2629.59,2629.59,2629.59,2629.59,10],["2009-10-22",2761.07,2761.07,2761.07,2761.07,20],["2009-10-23",2898.81,2898.81,2898.81,2898.81,18340],["2009-10-26",3042.81,3042.81,3017.77,3042.81,239720],["2009-10-27",3193.08,3193.08,3055.34,3193.08,203850],["2009-10-28",3349.6,3349.6,3349.6,3349.6,18310],["2009-10-29",3443.51,3443.51,3193.08,3318.3,168190],["2009-10-30",3318.3,3318.3,3161.77,3161.77,84680],["2009-11-02",3005.25,3005.25,3005.25,3005.25,8120],["2009-11-03",2854.99,2854.99,2854.99,2854.99,23730],["2009-11-04",2717.25,2992.73,2717.25,2717.25,89870],["2009-11-05",2642.11,2717.25,2585.77,2585.77,55360],["2009-11-06",2704.72,2704.72,2592.03,2598.29,62930],["2009-11-09",2504.37,2610.81,2473.07,2473.07,21010],["2009-11-10",2441.76,2441.76,2354.11,2354.11,53290],["2009-11-11",2260.2,2441.76,2260.2,2441.76,16290],["2009-11-12",2422.98,2473.07,2416.72,2441.76,23100],["2009-11-13",2410.46,2441.76,2360.37,2360.37,13470],["2009-11-16",2347.85,2454.29,2285.24,2285.24,72970],["2009-11-17",2397.94,2397.94,2397.94,2397.94,27590],["2009-11-18",2516.9,2516.9,2504.37,2516.9,65330],["2009-11-19",2604.55,2604.55,2535.68,2535.68,31310],["2009-11-20",2441.76,2566.98,2410.46,2422.98,29580],["2009-11-23",2341.59,2441.76,2304.02,2304.02,28630],["2009-11-24",2304.02,2310.29,2222.63,2222.63,24720],["2009-11-25",2222.63,2222.63,2116.2,2116.2,15560],["2009-11-26",2034.8,2141.24,2016.02,2016.02,48130],["2009-11-27",1915.85,2116.2,1915.85,2109.94,28820],["2009-11-30",2128.72,2128.72,2041.06,2097.41,6970],["2009-12-01",2109.94,2197.59,2109.94,2191.33,32970],["2009-12-02",2147.5,2147.5,2084.89,2084.89,38840],["2009-12-03",2084.89,2084.89,1990.98,1990.98,15140],["2009-12-04",1990.98,1990.98,1915.85,1922.11,7060],["2009-12-07",2009.76,2016.02,1940.89,2016.02,23950],["2009-12-08",2116.2,2116.2,2034.8,2116.2,46270],["2009-12-09",2047.33,2047.33,2016.02,2016.02,17050],["2009-12-10",2091.15,2091.15,1915.85,1915.85,32680],["2009-12-11",1834.45,1915.85,1821.93,1821.93,17470],["2009-12-14",1784.37,1909.59,1784.37,1790.63,15720],["2009-12-15",1840.71,1840.71,1746.8,1759.32,16300],["2009-12-16",1828.19,1828.19,1684.19,1684.19,31360],["2009-12-17",1615.32,1627.84,1609.06,1609.06,15130],["2009-12-18",1627.84,1684.19,1627.84,1684.19,19780],["2009-12-21",1765.58,1765.58,1765.58,1765.58,12520],["2009-12-22",1707.8,1849.05,1707.8,1797.69,21310],["2009-12-23",1868.31,1868.31,1797.69,1849.05,8940],["2009-12-24",1893.99,1893.99,1778.42,1836.21,13440],["2009-12-25",1919.67,1926.09,1874.73,1906.83,13190],["2009-12-28",1887.57,1887.57,1836.21,1836.21,33960],["2009-12-29",1810.53,1861.89,1810.53,1842.63,7030],["2009-12-30",1849.05,1919.67,1823.37,1913.25,19840],["2009-12-31",1990.29,1990.29,1849.05,1951.77,25370],["2010-01-04",2041.66,2048.08,2041.66,2048.08,16060],["2010-01-05",2137.96,2144.38,2086.6,2086.6,14190],["2010-01-06",2105.86,2105.86,1996.71,1996.71,5760],["2010-01-07",2054.5,2054.5,1990.29,1990.29,9470],["2010-01-08",2022.4,2054.5,1900.41,1900.41,33410],["2010-01-11",1945.35,1990.29,1868.31,1990.29,25040],["2010-01-12",1964.61,1990.29,1893.99,1893.99,4960],["2010-01-13",1958.19,1958.19,1836.21,1861.89,14980],["2010-01-14",1951.77,1951.77,1842.63,1926.09,8820],["2010-01-15",1868.31,1868.31,1861.89,1861.89,4300],["2010-01-18",1810.53,1810.53,1784.84,1784.84,8200],["2010-01-19",1739.9,1861.89,1739.9,1855.47,7530],["2010-01-20",1913.25,1913.25,1855.47,1855.47,2050],["2010-01-21",1791.26,1829.79,1765.58,1772.0,13750],["2010-01-22",1720.64,1855.47,1720.64,1816.95,5290],["2010-01-25",1842.63,1842.63,1733.48,1816.95,3220],["2010-01-26",1868.31,1893.99,1861.89,1861.89,5110],["2010-01-27",1804.11,1893.99,1804.11,1868.31,15880],["2010-01-28",1810.53,1926.09,1810.53,1868.31,8160],["2010-01-29",1913.25,1951.77,1868.31,1893.99,14350],["2010-02-01",1893.99,1926.09,1893.99,1926.09,15480],["2010-02-02",1990.29,2022.4,1990.29,2022.4,33230],["2010-02-03",2118.7,2118.7,2118.7,2118.7,32060],["2010-02-04",2221.43,2221.43,2221.43,2221.43,18710],["2010-02-05",2182.9,2221.43,2112.28,2125.12,93360],["2010-02-08",2118.7,2118.7,2118.7,2118.7,6120],["2010-02-09",2118.7,2118.7,2028.82,2028.82,14500],["2010-02-10",2099.44,2105.86,2086.6,2093.02,22710],["2010-02-11",2054.5,2112.28,2054.5,2099.44,11630],["2010-02-12",2163.64,2163.64,2099.44,2163.64,12020],["2010-02-22",2221.43,2221.43,2163.64,2182.9,7020],["2010-02-23",2215.01,2215.01,2093.02,2118.7,23400],["2010-02-24",2118.7,2118.7,2080.18,2118.7,27760],["2010-02-25",2073.76,2118.7,2073.76,2118.7,11560],["2010-02-26",2118.7,2118.7,2086.6,2086.6,2610],["2010-03-01",2086.6,2118.7,2086.6,2086.6,15630],["2010-03-02",2118.7,2189.32,2118.7,2131.54,53470],["2010-03-03",2202.16,2208.58,2170.06,2182.9,28610],["2010-03-04",2247.11,2253.53,2240.69,2247.11,53020],["2010-03-05",2247.11,2259.95,2182.9,2240.69,11530],["2010-03-08",2240.69,2272.79,2189.32,2189.32,51910],["2010-03-09",2189.32,2215.01,2182.9,2215.01,82080],["2010-03-10",2182.9,2215.01,2182.9,2195.74,45720],["2010-03-11",2208.58,2208.58,2182.9,2195.74,32440],["2010-03-12",2182.9,2195.74,2182.9,2195.74,33680],["2010-03-15",2195.74,2234.27,2182.9,2182.9,37540],["2010-03-16",2182.9,2195.74,2150.8,2170.06,38930],["2010-03-17",2195.74,2195.74,2150.8,2170.06,19400],["2010-03-18",2170.06,2182.9,2086.6,2170.06,61290],["2010-03-19",2182.9,2182.9,2170.06,2170.06,21220],["2010-03-22",2176.48,2176.48,2131.54,2131.54,16350],["2010-03-23",2144.38,2150.8,2099.44,2112.28,17540],["2010-03-24",2118.7,2170.06,2112.28,2131.54,13860],["2010-03-25",2170.06,2170.06,2105.86,2150.8,34730],["2010-03-26",2176.48,2176.48,2112.28,2157.22,3150],["2010-03-29",2118.7,2157.22,2118.7,2150.8,9030],["2010-03-30",2086.6,2118.7,2086.6,2086.6,36120],["2010-03-31",2086.6,2137.96,2086.6,2137.96,18520],["2010-04-01",2137.96,2137.96,2086.6,2137.96,9630],["2010-04-02",2170.06,2170.06,2105.86,2105.86,6040],["2010-04-05",2118.7,2144.38,2112.28,2144.38,16810],["2010-04-06",2176.48,2176.48,2112.28,2131.54,19560],["2010-04-07",2131.54,2176.48,2099.44,2118.7,8440],["2010-04-08",2176.48,2176.48,2125.12,2125.12,11770],["2010-04-09",2182.9,2182.9,2125.12,2131.54,7010],["2010-04-12",2234.27,2234.27,2234.27,2234.27,53270],["2010-04-13",2311.31,2343.41,2311.31,2336.99,109960],["2010-04-14",2253.53,2343.41,2247.11,2311.31,30550],["2010-04-15",2349.83,2349.83,2272.79,2324.15,51180],["2010-04-16",2324.15,2375.51,2317.73,2330.57,38140],["2010-04-19",2362.67,2446.14,2330.57,2446.14,134410],["2010-04-20",2542.44,2568.12,2471.82,2568.12,298400],["2010-04-21",2658.01,2658.01,2439.72,2452.56,52060],["2010-04-22",2503.92,2523.18,2458.98,2491.08,76740],["2010-04-26",2503.92,2503.92,2439.72,2465.4,89150],["2010-04-27",2433.3,2458.98,2375.51,2458.98,156230],["2010-04-28",2407.61,2465.4,2375.51,2439.72,76800],["2010-04-29",2407.61,2439.72,2394.77,2394.77,45910],["2010-05-04",2465.4,2471.82,2407.61,2439.72,73510],["2010-05-05",2388.35,2439.72,2375.51,2375.51,33220],["2010-05-06",2375.51,2414.03,2375.51,2381.93,28760],["2010-05-07",2298.47,2330.57,2298.47,2311.31,42790],["2010-05-10",2369.09,2369.09,2208.58,2362.67,77790],["2010-05-11",2452.56,2452.56,2362.67,2362.67,42750],["2010-05-12",2439.72,2458.98,2362.67,2375.51,215890],["2010-05-13",2433.3,2433.3,2343.41,2401.19,43780],["2010-05-14",2375.51,2426.88,2311.31,2414.03,23670],["2010-05-17",2414.03,2414.03,2317.73,2407.61,17290],["2010-05-18",2330.57,2349.83,2292.05,2311.31,21460],["2010-05-19",2221.62,2401.0,2200.92,2200.92,49610],["2010-05-20",2111.23,2235.42,2097.43,2221.62,23410],["2010-05-21",2111.23,2138.82,2111.23,2111.23,14360],["2010-05-24",2194.02,2194.02,2021.53,2166.42,12770],["2010-05-25",2083.63,2166.42,2083.63,2166.42,9660],["2010-05-26",2194.02,2194.02,2104.33,2166.42,7730],["2010-05-27",2194.02,2194.02,2062.93,2090.53,15540],["2010-05-28",2138.82,2194.02,2138.82,2194.02,19190],["2010-05-31",2145.72,2180.22,2145.72,2180.22,2810],["2010-06-01",2118.13,2159.52,2118.13,2159.52,6280],["2010-06-02",2083.63,2152.62,2083.63,2152.62,10650],["2010-06-03",2194.02,2194.02,2145.72,2145.72,15290],["2010-06-04",2145.72,2145.72,2104.33,2111.23,9970],["2010-06-07",2049.13,2069.83,2021.53,2069.83,18640],["2010-06-08",2000.84,2069.83,2000.84,2069.83,2010],["2010-06-09",2138.82,2138.82,2062.93,2069.83,15450],["2010-06-10",2069.83,2069.83,2069.83,2069.83,15450],["2010-06-11",2125.02,2125.02,2069.83,2097.43,31810],["2010-06-14",2097.43,2138.82,2097.43,2111.23,10390],["2010-06-15",2083.63,2104.33,2083.63,2104.33,3220],["2010-06-16",2173.32,2173.32,2111.23,2138.82,6590],["2010-06-17",2083.63,2131.92,2083.63,2111.23,7200],["2010-06-18",2111.23,2187.12,2111.23,2187.12,62750],["2010-06-21",2276.81,2276.81,2207.82,2256.11,33570],["2010-06-22",2242.32,2242.32,2166.42,2166.42,20540],["2010-06-23",2166.42,2200.92,2138.82,2159.52,40520],["2010-06-24",2207.82,2235.42,2173.32,2173.32,15370],["2010-06-25",2173.32,2173.32,2118.13,2118.13,11220],["2010-06-28",2187.12,2194.02,2152.62,2152.62,9760],["2010-06-29",2180.22,2180.22,2111.23,2125.02,12660],["2010-06-30",2104.33,2104.33,2069.83,2069.83,28070],["2010-07-01",2076.73,2076.73,2042.23,2069.83,10170],["2010-07-02",2069.83,2104.33,2069.83,2104.33,810],["2010-07-05",2104.33,2104.33,2090.53,2104.33,16580],["2010-07-06",2069.83,2138.82,2035.33,2069.83,15000],["2010-07-07",2138.82,2138.82,2076.73,2076.73,19260],["2010-07-08",2076.73,2104.33,2076.73,2083.63,13660],["2010-07-09",2076.73,2131.92,2076.73,2076.73,3620],["2010-07-12",2069.83,2104.33,2069.83,2090.53,5890],["2010-07-13",2138.82,2152.62,2104.33,2138.82,22800],["2010-07-14",2173.32,2173.32,2090.53,2125.02,4830],["2010-07-15",2090.53,2118.13,2083.63,2118.13,2220],["2010-07-16",2104.33,2138.82,2097.43,2097.43,5290],["2010-07-19",2097.43,2097.43,2069.83,2097.43,7600],["2010-07-20",2118.13,2138.82,2097.43,2138.82,39980],["2010-07-21",2173.32,2173.32,2138.82,2138.82,29920],["2010-07-22",2138.82,2138.82,2111.23,2111.23,5680],["2010-07-23",2083.63,2111.23,2083.63,2083.63,12010],["2010-07-26",2083.63,2104.33,2083.63,2097.43,13180],["2010-07-27",2097.43,2125.02,2097.43,2104.33,37980],["2010-07-28",2083.63,2097.43,2000.84,2007.73,18570],["2010-07-29",2069.83,2069.83,2014.63,2021.53,8500],["2010-07-30",2062.93,2069.83,2056.03,2056.03,10500],["2010-08-02",2035.33,2042.23,2035.33,2035.33,2900],["2010-08-03",2028.43,2056.03,2028.43,2056.03,18000],["2010-08-04",2035.33,2035.33,2014.63,2014.63,18040],["2010-08-05",2090.53,2090.53,2000.84,2000.84,6310],["2010-08-06",2000.84,2000.84,1952.54,1952.54,38120],["2010-08-09",1931.84,1966.34,1904.24,1904.24,25810],["2010-08-10",1849.05,1849.05,1828.35,1828.35,52190],["2010-08-11",1800.75,1800.75,1786.95,1793.85,19600],["2010-08-12",1759.36,1766.25,1704.16,1704.16,48360],["2010-08-13",1773.15,1773.15,1711.06,1773.15,29650],["2010-08-16",1855.95,1855.95,1855.95,1855.95,4570],["2010-08-17",1945.64,1945.64,1876.65,1945.64,25040],["2010-08-18",1959.44,1959.44,1849.05,1862.85,13180],["2010-08-19",1897.34,1897.34,1835.25,1862.85,13510],["2010-08-20",1862.85,1897.34,1780.05,1883.54,57150],["2010-08-23",1931.84,1931.84,1862.85,1862.85,4630],["2010-08-24",1821.45,1821.45,1807.65,1821.45,40880],["2010-08-25",1793.85,1821.45,1793.85,1821.45,21660],["2010-08-26",1821.45,1828.35,1800.75,1821.45,39520],["2010-08-27",1821.45,1835.25,1800.75,1835.25,17760],["2010-08-30",1890.44,1924.94,1890.44,1924.94,810],["2010-08-31",1849.05,1959.44,1849.05,1959.44,39490],["2010-09-01",1966.34,1966.34,1945.64,1966.34,34060],["2010-09-06",1952.54,2049.13,1952.54,2021.53,48230],["2010-09-07",1987.04,2035.33,1987.04,2035.33,42780],["2010-09-08",2028.43,2035.33,2028.43,2035.33,7220],["2010-09-09",2035.33,2035.33,2035.33,2035.33,6400],["2010-09-10",2090.53,2090.53,2000.84,2000.84,1900],["2010-09-13",2069.83,2069.83,1945.64,1945.64,6010],["2010-09-14",1973.24,2014.63,1966.34,2014.63,21510],["2010-09-15",2035.33,2035.33,1987.04,2014.63,17210],["2010-09-16",1945.64,2021.53,1938.74,2021.53,18990],["2010-09-17",2021.53,2021.53,2021.53,2021.53,2010],["2010-09-20",2000.84,2000.84,2000.84,2000.84,1520],["2010-09-21",1931.84,1931.84,1931.84,1931.84,2000],["2010-09-22",1945.64,1993.94,1931.84,1993.94,3010],["2010-09-23",1993.94,1993.94,1911.14,1911.14,8100],["2010-09-24",1869.75,1966.34,1869.75,1966.34,66510],["2010-09-27",1931.84,1966.34,1931.84,1966.34,110],["2010-09-28",1993.94,1993.94,1987.04,1987.04,600],["2010-09-29",1918.04,1918.04,1918.04,1918.04,1020],["2010-09-30",1890.44,1890.44,1862.85,1862.85,2900],["2010-10-01",1862.85,1862.85,1862.85,1862.85,0],["2010-10-04",1862.85,1876.65,1855.95,1855.95,2430],["2010-10-05",1773.15,1911.14,1773.15,1828.35,1510],["2010-10-06",1828.35,1862.85,1828.35,1862.85,6200],["2010-10-07",1952.54,1952.54,1897.34,1897.34,2030],["2010-10-08",1931.84,1931.84,1828.35,1828.35,1520],["2010-10-11",1911.14,1911.14,1835.25,1849.05,70050],["2010-10-12",1862.85,1862.85,1835.25,1842.15,18300],["2010-10-13",1849.05,1849.05,1842.15,1842.15,15600],["2010-10-14",1897.34,1897.34,1842.15,1849.05,16560],["2010-10-15",1897.34,1897.34,1835.25,1835.25,10920],["2010-10-18",1759.36,1897.34,1759.36,1890.44,3530],["2010-10-19",1842.15,1842.15,1842.15,1842.15,18010],["2010-10-20",1835.25,1835.25,1821.45,1821.45,38030],["2010-10-21",1835.25,1842.15,1835.25,1842.15,4780],["2010-10-22",1842.15,1842.15,1842.15,1842.15,0],["2010-10-25",1835.25,1883.54,1835.25,1883.54,230],["2010-10-26",1862.85,1862.85,1862.85,1862.85,1500],["2010-10-27",1862.85,1869.75,1862.85,1869.75,10740],["2010-10-28",1862.85,1869.75,1862.85,1862.85,73550],["2010-10-29",1862.85,1918.04,1862.85,1876.65,2400],["2010-11-01",1876.65,1876.65,1876.65,1876.65,2990],["2010-11-02",1862.85,1876.65,1862.85,1876.65,140],["2010-11-03",1862.85,1883.54,1862.85,1876.65,29000],["2010-11-04",1876.65,1876.65,1876.65,1876.65,52000],["2010-11-05",1883.54,1897.34,1883.54,1897.34,8510],["2010-11-08",1883.54,1883.54,1876.65,1876.65,76490],["2010-11-09",1869.75,1869.75,1828.35,1849.05,32600],["2010-11-10",1849.05,1849.05,1849.05,1849.05,34500],["2010-11-11",1828.35,1862.85,1821.45,1862.85,31000],["2010-11-12",1835.25,1855.95,1773.15,1855.95,86770],["2010-11-15",1793.85,1793.85,1773.15,1773.15,15000],["2010-11-16",1759.36,1759.36,1759.36,1759.36,27350],["2010-11-17",1759.36,1759.36,1752.46,1759.36,5200],["2010-11-18",1780.05,1828.35,1780.05,1828.35,28330],["2010-11-19",1800.75,1800.75,1793.85,1793.85,43870],["2010-11-22",1704.16,1821.45,1704.16,1821.45,23510],["2010-11-23",1821.45,1821.45,1821.45,1821.45,0],["2010-11-24",1780.05,1855.95,1780.05,1855.95,22920],["2010-11-25",1855.95,1855.95,1855.95,1855.95,20060],["2010-11-26",1766.25,1793.85,1766.25,1793.85,23710],["2010-11-29",1793.85,1793.85,1793.85,1793.85,30],["2010-11-30",1876.65,1876.65,1876.65,1876.65,250],["2010-12-01",1952.54,1952.54,1786.95,1924.94,43230],["2010-12-02",1862.85,1862.85,1862.85,1862.85,23100],["2010-12-03",1931.84,1952.54,1876.65,1952.54,10120],["2010-12-06",2024.06,2024.06,2024.06,2024.06,0],["2010-12-07",1859.56,1931.08,1859.56,1931.08,22210],["2010-12-08",1931.08,1931.08,1931.08,1931.08,43000],["2010-12-09",1845.26,1931.08,1838.1,1931.08,610],["2010-12-10",1845.26,1966.84,1845.26,1966.84,410],["2010-12-13",1966.84,1988.3,1938.23,1938.23,44180],["2010-12-14",1938.23,1938.23,1938.23,1938.23,20000],["2010-12-15",1966.84,1966.84,1966.84,1966.84,23100],["2010-12-16",1931.08,1931.08,1931.08,1931.08,1000],["2010-12-17",1995.45,1995.45,1959.69,1959.69,25110],["2010-12-20",1866.71,2002.6,1866.71,2002.6,20020],["2010-12-21",2002.6,2038.37,2002.6,2038.37,6350],["2010-12-22",2031.21,2038.37,1945.39,1995.45,5080],["2010-12-23",1995.45,1995.45,1995.45,1995.45,25000],["2010-12-24",1966.84,2002.6,1966.84,1995.45,43010],["2010-12-27",1995.45,1995.45,1995.45,1995.45,0],["2010-12-28",1988.3,2016.91,1988.3,2016.91,10300],["2010-12-29",2002.6,2002.6,2002.6,2002.6,6900],["2010-12-30",1974.0,2074.13,1966.84,2074.13,25050],["2010-12-31",1974.0,2145.65,1974.0,2145.65,20020],["2011-01-04",2038.37,2124.19,2038.37,2038.37,2010],["2011-01-05",1938.23,1945.39,1938.23,1938.23,1020],["2011-01-06",2002.6,2002.6,1881.02,1881.02,900],["2011-01-07",1966.84,1966.84,1966.84,1966.84,10],["2011-01-10",1966.84,1966.84,1966.84,1966.84,0],["2011-01-11",1966.84,1966.84,1966.84,1966.84,0],["2011-01-12",1931.08,1988.3,1931.08,1988.3,110],["2011-01-13",1895.32,2002.6,1895.32,2002.6,510],["2011-01-14",2002.6,2002.6,2002.6,2002.6,0],["2011-01-17",2002.6,2002.6,2002.6,2002.6,0],["2011-01-18",1902.47,2002.6,1902.47,2002.6,510],["2011-01-19",2002.6,2002.6,2002.6,2002.6,0],["2011-01-20",2002.6,2002.6,2002.6,2002.6,0],["2011-01-21",1902.47,1902.47,1902.47,1902.47,9540],["2011-01-24",1931.08,1931.08,1809.5,1859.56,2020],["2011-01-25",1823.8,1823.8,1766.58,1766.58,8270],["2011-01-26",1852.41,1852.41,1852.41,1852.41,1910],["2011-01-27",1916.78,1916.78,1916.78,1916.78,4300],["2011-01-28",2002.6,2002.6,2002.6,2002.6,10],["2011-02-08",1931.08,2002.6,1902.47,1902.47,6110],["2011-02-09",1809.5,1995.45,1809.5,1859.56,5950],["2011-02-10",1802.34,1895.32,1802.34,1895.32,2010],["2011-02-11",1802.34,1802.34,1802.34,1802.34,11850],["2011-02-14",1823.8,1823.8,1823.8,1823.8,2500],["2011-02-15",1788.04,1823.8,1766.58,1823.8,10960],["2011-02-16",1766.58,1766.58,1752.28,1752.28,8000],["2011-02-17",1788.04,1788.04,1745.13,1759.43,10260],["2011-02-18",1788.04,1788.04,1788.04,1788.04,10],["2011-02-21",1723.67,1723.67,1702.21,1709.37,7610],["2011-02-22",1645.0,1680.76,1645.0,1680.76,2150],["2011-02-23",1687.91,1759.43,1687.91,1759.43,560],["2011-02-24",1687.91,1687.91,1673.61,1673.61,7210],["2011-02-25",1673.61,1673.61,1673.61,1673.61,0],["2011-02-28",1723.67,1737.97,1709.37,1709.37,14800],["2011-03-01",1673.61,1730.82,1666.45,1673.61,6860],["2011-03-02",1637.84,1723.67,1637.84,1716.52,3020],["2011-03-03",1652.15,1659.3,1652.15,1652.15,4510],["2011-03-04",1666.45,1666.45,1666.45,1666.45,4010],["2011-03-07",1709.37,1709.37,1709.37,1709.37,10],["2011-03-08",1709.37,1709.37,1709.37,1709.37,1020],["2011-03-09",1652.15,1702.21,1630.69,1680.76,7800],["2011-03-10",1716.52,1716.52,1680.76,1716.52,1020],["2011-03-11",1680.76,1773.74,1680.76,1687.91,2520],["2011-03-14",1680.76,1730.82,1630.69,1630.69,1020],["2011-03-15",1709.37,1709.37,1709.37,1709.37,1700],["2011-03-16",1773.74,1773.74,1773.74,1773.74,20],["2011-03-17",1773.74,1773.74,1773.74,1773.74,0],["2011-03-18",1802.34,1802.34,1709.37,1795.19,1110],["2011-03-21",1852.41,1852.41,1852.41,1852.41,100],["2011-03-22",1852.41,1852.41,1852.41,1852.41,0],["2011-03-23",1830.95,1830.95,1830.95,1830.95,50],["2011-03-24",1745.13,1745.13,1745.13,1745.13,950],["2011-03-25",1680.76,1680.76,1680.76,1680.76,2110],["2011-03-28",1680.76,1680.76,1680.76,1680.76,13160],["2011-03-29",1609.24,1716.52,1609.24,1716.52,4200],["2011-03-30",1637.84,1759.43,1637.84,1759.43,3230],["2011-03-31",1788.04,1788.04,1788.04,1788.04,7440],["2011-04-01",1788.04,1788.04,1788.04,1788.04,0],["2011-04-04",1702.21,1702.21,1702.21,1702.21,3500],["2011-04-05",1652.15,1723.67,1652.15,1723.67,360],["2011-04-06",1659.3,1659.3,1659.3,1659.3,100],["2011-04-07",1623.54,1680.76,1623.54,1680.76,1740],["2011-04-08",1680.76,1709.37,1680.76,1709.37,15250],["2011-04-13",1716.52,1730.82,1716.52,1730.82,4000],["2011-04-14",1673.61,1752.28,1673.61,1730.82,8700],["2011-04-15",1816.65,1816.65,1788.04,1788.04,11100],["2011-04-18",1788.04,1788.04,1773.74,1788.04,5800],["2011-04-19",1788.04,1788.04,1788.04,1788.04,0],["2011-04-20",1788.04,1788.04,1788.04,1788.04,3500],["2011-04-21",1795.19,1866.71,1795.19,1866.71,5770],["2011-04-22",1823.8,1823.8,1795.19,1795.19,1150],["2011-04-25",1881.02,1881.02,1873.87,1881.02,1800],["2011-04-26",1809.5,1888.17,1809.5,1888.17,4170],["2011-04-27",1823.8,1931.08,1823.8,1931.08,90],["2011-04-28",1931.08,1931.08,1931.08,1931.08,0],["2011-04-29",1888.17,1931.08,1888.17,1895.32,1990],["2011-05-04",1909.63,1909.63,1859.56,1859.56,390],["2011-05-05",1931.08,1931.08,1931.08,1931.08,30],["2011-05-06",1866.71,1866.71,1866.71,1866.71,1000],["2011-05-09",1959.69,1959.69,1931.08,1931.08,9970],["2011-05-10",1931.08,1931.08,1931.08,1931.08,500],["2011-05-11",1931.08,1995.45,1931.08,1995.45,3910],["2011-05-12",1966.84,1966.84,1966.84,1966.84,100],["2011-05-13",1931.08,1931.08,1931.08,1931.08,10410],["2011-05-16",1931.08,1931.08,1931.08,1931.08,1100],["2011-05-17",1931.08,1931.08,1895.32,1895.32,1750],["2011-05-18",1895.32,1931.08,1859.56,1859.56,400],["2011-05-19",1859.56,1931.08,1859.56,1895.32,3890],["2011-05-20",1859.56,1945.39,1859.56,1859.56,1150],["2011-05-23",1895.32,1895.32,1859.56,1859.56,28970],["2011-05-24",1859.56,1859.56,1859.56,1859.56,0],["2011-05-25",1770.63,1932.33,1770.63,1932.33,1420],["2011-05-26",1843.39,1843.39,1843.39,1843.39,3460],["2011-05-27",1802.97,1908.07,1802.97,1908.07,7250],["2011-05-30",1908.07,1908.07,1908.07,1908.07,18640],["2011-05-31",1908.07,1908.07,1908.07,1908.07,10],["2011-06-01",1819.14,1908.07,1819.14,1908.07,1220],["2011-06-02",1948.5,1956.58,1948.5,1956.58,20],["2011-06-03",1988.92,2013.18,1988.92,1997.01,50],["2011-06-06",1899.99,1948.5,1899.99,1948.5,10010],["2011-06-07",2013.18,2013.18,2013.18,2013.18,1520],["2011-06-08",1972.75,1972.75,1916.16,1916.16,2010],["2011-06-09",1940.41,1940.41,1940.41,1940.41,80],["2011-06-10",1956.58,1956.58,1940.41,1940.41,60],["2011-06-13",1940.41,1940.41,1940.41,1940.41,1000],["2011-06-14",1956.58,1956.58,1956.58,1956.58,10],["2011-06-15",1956.58,2021.26,1956.58,2021.26,110],["2011-06-16",1972.75,2037.43,1972.75,2037.43,20],["2011-06-17",2021.26,2021.26,2021.26,2021.26,10],["2011-06-20",2021.26,2021.26,2021.26,2021.26,0],["2011-06-21",2021.26,2021.26,2021.26,2021.26,1500],["2011-06-22",2021.26,2021.26,2021.26,2021.26,0],["2011-06-23",2118.28,2118.28,2118.28,2118.28,10],["2011-06-24",2013.18,2013.18,2013.18,2013.18,500],["2011-06-27",2102.11,2102.11,2102.11,2102.11,10],["2011-06-28",2102.11,2102.11,2102.11,2102.11,0],["2011-06-29",1997.01,1997.01,1997.01,1997.01,2030],["2011-06-30",2061.69,2061.69,2061.69,2061.69,10],["2011-07-01",2061.69,2061.69,2061.69,2061.69,0],["2011-07-04",2150.62,2150.62,2150.62,2150.62,10],["2011-07-05",2150.62,2150.62,2150.62,2150.62,10],["2011-07-06",2199.13,2199.13,2045.52,2045.52,2030],["2011-07-07",2110.2,2110.2,2110.2,2110.2,20],["2011-07-08",2110.2,2110.2,2110.2,2110.2,0],["2011-07-11",2005.09,2110.2,2005.09,2110.2,40],["2011-07-12",2005.09,2142.54,2005.09,2142.54,40],["2011-07-13",2061.69,2102.11,2037.43,2037.43,3300],["2011-07-14",2094.03,2094.03,1940.41,2094.03,470],["2011-07-15",2037.43,2085.94,2037.43,2085.94,100],["2011-07-18",2118.28,2118.28,2118.28,2118.28,10],["2011-07-19",2102.11,2102.11,2013.18,2013.18,1490],["2011-07-20",2102.11,2102.11,2102.11,2102.11,10],["2011-07-21",2102.11,2102.11,2102.11,2102.11,0],["2011-07-22",2102.11,2102.11,2102.11,2102.11,0],["2011-07-25",2102.11,2102.11,2102.11,2102.11,0],["2011-07-26",2102.11,2102.11,2102.11,2102.11,0],["2011-07-27",1997.01,1997.01,1997.01,1997.01,65020],["2011-07-28",1997.01,1997.01,1997.01,1997.01,0],["2011-07-29",1940.41,1940.41,1940.41,1940.41,2000],["2011-08-01",2037.43,2037.43,1843.39,1843.39,1020],["2011-08-02",1932.33,1932.33,1762.54,1762.54,20],["2011-08-03",1762.54,1762.54,1681.69,1762.54,3310],["2011-08-04",1843.39,1843.39,1681.69,1681.69,90],["2011-08-05",1600.84,1681.69,1600.84,1681.69,3810],["2011-08-08",1681.69,1762.54,1681.69,1762.54,2210],["2011-08-09",1762.54,1835.31,1762.54,1835.31,8830],["2011-08-10",1867.65,1867.65,1867.65,1867.65,30],["2011-08-11",1867.65,1867.65,1867.65,1867.65,0],["2011-08-12",1859.56,1940.41,1859.56,1924.24,2490],["2011-08-15",1940.41,1940.41,1859.56,1924.24,2520],["2011-08-16",1859.56,1859.56,1859.56,1859.56,2010],["2011-08-17",1940.41,1940.41,1940.41,1940.41,20],["2011-08-18",1972.75,1972.75,1843.39,1956.58,520],["2011-08-19",1859.56,1956.58,1859.56,1956.58,80],["2011-08-22",2021.26,2021.26,1859.56,1972.75,70],["2011-08-23",1940.41,2005.09,1875.73,1980.84,1110],["2011-08-24",1883.82,2005.09,1883.82,2005.09,4770],["2011-08-25",1908.07,2021.26,1908.07,2005.09,1370],["2011-08-26",2013.18,2013.18,2013.18,2013.18,160],["2011-08-29",1916.16,2013.18,1916.16,2013.18,810],["2011-08-30",2102.11,2102.11,1916.16,1916.16,20],["2011-08-31",1997.01,1997.01,1997.01,1997.01,4200],["2011-09-01",2094.03,2094.03,2094.03,2094.03,4000],["2011-09-05",2094.03,2102.11,2094.03,2102.11,1430],["2011-09-06",1997.01,1997.01,1997.01,1997.01,10],["2011-09-07",2021.26,2021.26,2021.26,2021.26,10],["2011-09-08",1924.24,1932.33,1924.24,1924.24,5510],["2011-09-09",1899.99,2013.18,1859.56,2013.18,360],["2011-09-12",1932.33,1932.33,1932.33,1932.33,30],["2011-09-13",1851.48,1851.48,1843.39,1843.39,2000],["2011-09-14",1883.82,1932.33,1883.82,1932.33,2200],["2011-09-15",2005.09,2005.09,1843.39,1843.39,5320],["2011-09-16",1811.05,1811.05,1794.88,1794.88,470],["2011-09-19",1859.56,1859.56,1794.88,1794.88,290],["2011-09-20",1786.8,1786.8,1778.71,1778.71,2000],["2011-09-21",1786.8,1867.65,1786.8,1867.65,110],["2011-09-22",1867.65,1867.65,1867.65,1867.65,0],["2011-09-23",1794.88,1794.88,1786.8,1786.8,660],["2011-09-26",1859.56,1859.56,1859.56,1859.56,10],["2011-09-27",1851.48,1899.99,1851.48,1899.99,610],["2011-09-28",1899.99,1940.41,1899.99,1940.41,5010],["2011-09-29",1940.41,1940.41,1940.41,1940.41,0],["2011-09-30",1843.39,1843.39,1843.39,1843.39,1320],["2011-10-03",1775.74,1834.94,1758.83,1834.94,60],["2011-10-04",1750.38,1758.83,1750.38,1758.83,2170],["2011-10-05",1758.83,1758.83,1758.83,1758.83,0],["2011-10-06",1775.74,1775.74,1708.1,1708.1,20],["2011-10-07",1708.1,1775.74,1708.1,1775.74,40],["2011-10-10",1691.18,1691.18,1691.18,1691.18,20],["2011-10-11",1691.18,1691.18,1691.18,1691.18,0],["2011-10-12",1691.18,1691.18,1691.18,1691.18,230],["2011-10-13",1657.36,1657.36,1657.36,1657.36,50],["2011-10-14",1665.82,1716.55,1665.82,1716.55,520],["2011-10-17",1640.45,1716.55,1640.45,1716.55,1830],["2011-10-18",1716.55,1792.66,1640.45,1792.66,410],["2011-10-19",1843.39,1843.39,1843.39,1843.39,10],["2011-10-20",1758.83,1868.76,1758.83,1868.76,70],["2011-10-21",1902.58,1944.86,1775.74,1775.74,30],["2011-10-24",1860.3,1860.3,1699.64,1699.64,130],["2011-10-25",1640.45,1640.45,1615.08,1615.08,9000],["2011-10-26",1691.18,1691.18,1615.08,1691.18,5150],["2011-10-27",1775.74,1775.74,1775.74,1775.74,1050],["2011-10-28",1851.85,1851.85,1691.18,1691.18,20],["2011-10-31",1775.74,1775.74,1691.18,1775.74,2110],["2011-11-01",1691.18,1691.18,1691.18,1691.18,30],["2011-11-02",1691.18,1708.1,1691.18,1708.1,2010],["2011-11-03",1691.18,1691.18,1682.73,1682.73,1360],["2011-11-04",1691.18,1691.18,1682.73,1682.73,5000],["2011-11-07",1665.82,1691.18,1665.82,1691.18,2440],["2011-11-08",1615.08,1691.18,1615.08,1691.18,6130],["2011-11-09",1682.73,1691.18,1682.73,1691.18,4000],["2011-11-10",1691.18,1691.18,1691.18,1691.18,770],["2011-11-11",1682.73,1691.18,1682.73,1682.73,7600],["2011-11-14",1648.9,1691.18,1606.63,1691.18,5110],["2011-11-15",1606.63,1691.18,1606.63,1691.18,20690],["2011-11-16",1648.9,1691.18,1648.9,1691.18,2000],["2011-11-17",1623.54,1691.18,1606.63,1691.18,16950],["2011-11-18",1708.1,1708.1,1708.1,1708.1,5000],["2011-11-21",1775.74,1775.74,1775.74,1775.74,7100],["2011-11-22",1775.74,1860.3,1775.74,1860.3,3000],["2011-11-23",1775.74,1902.58,1775.74,1902.58,4000],["2011-11-24",1927.95,1927.95,1927.95,1927.95,1000],["2011-11-25",1919.49,1919.49,1919.49,1919.49,60],["2011-11-28",1826.48,1826.48,1826.48,1826.48,10],["2011-11-29",1826.48,1911.04,1826.48,1911.04,10000],["2011-11-30",1944.86,1944.86,1944.86,1944.86,1000],["2011-12-01",1944.86,1944.86,1944.86,1944.86,5500],["2011-12-02",1970.23,1970.23,1970.23,1970.23,3010],["2011-12-05",1953.32,1953.32,1877.21,1877.21,420],["2011-12-06",1818.02,1818.02,1818.02,1818.02,32620],["2011-12-07",1818.02,1818.02,1818.02,1818.02,100],["2011-12-08",1818.02,1818.02,1818.02,1818.02,6000],["2011-12-09",1902.58,1902.58,1902.58,1902.58,770],["2011-12-12",1809.57,1944.86,1809.57,1944.86,3120],["2011-12-13",1987.14,1987.14,1987.14,1987.14,100],["2011-12-14",2020.97,2020.97,1894.13,1894.13,16210],["2011-12-15",1894.13,1894.13,1894.13,1894.13,1500],["2011-12-16",1894.13,1894.13,1894.13,1894.13,100],["2011-12-19",1944.86,1944.86,1944.86,1944.86,100],["2011-12-20",1944.86,1944.86,1944.86,1944.86,1000],["2011-12-21",1944.86,1944.86,1944.86,1944.86,500],["2011-12-22",1936.41,1936.41,1936.41,1936.41,100],["2011-12-23",1843.39,1843.39,1843.39,1843.39,6010],["2011-12-26",1758.83,1758.83,1758.83,1758.83,380],["2011-12-27",1708.1,1708.1,1699.64,1708.1,910],["2011-12-28",1775.74,1775.74,1775.74,1775.74,59110],["2011-12-29",1691.18,1691.18,1691.18,1691.18,120],["2011-12-30",1606.63,1648.9,1606.63,1648.9,11440],["2012-01-03",1581.26,1581.26,1572.8,1581.26,6010],["2012-01-04",1631.99,1631.99,1631.99,1631.99,10],["2012-01-05",1694.42,1694.42,1694.42,1694.42,20],["2012-01-06",1694.42,1694.42,1694.42,1694.42,0],["2012-01-09",1694.42,1694.42,1649.83,1649.83,10010],["2012-01-10",1623.07,1730.09,1605.24,1730.09,1010],["2012-01-11",1730.09,1730.09,1730.09,1730.09,220],["2012-01-12",1649.83,1649.83,1649.83,1649.83,5050],["2012-01-13",1649.83,1649.83,1649.83,1649.83,1000],["2012-01-16",1649.83,1649.83,1649.83,1649.83,1000],["2012-01-17",1649.83,1649.83,1649.83,1649.83,20],["2012-01-18",1649.83,1649.83,1649.83,1649.83,10],["2012-01-19",1730.09,1730.09,1730.09,1730.09,1510],["2012-01-20",1810.35,1810.35,1810.35,1810.35,20],["2012-01-30",1828.19,1828.19,1828.19,1828.19,10],["2012-01-31",1783.6,1828.19,1739.01,1828.19,1010],["2012-02-01",1854.94,1854.94,1854.94,1854.94,1000],["2012-02-02",1801.43,1944.12,1765.76,1944.12,2760],["2012-02-03",1854.94,1872.78,1854.94,1872.78,1060],["2012-02-06",1783.6,1783.6,1783.6,1783.6,320],["2012-02-07",1694.42,1694.42,1694.42,1694.42,7830],["2012-02-08",1694.42,1694.42,1676.58,1694.42,12350],["2012-02-09",1694.42,1694.42,1658.75,1658.75,7530],["2012-02-10",1649.83,1694.42,1649.83,1694.42,890],["2012-02-13",1694.42,1694.42,1667.66,1667.66,5030],["2012-02-14",1667.66,1667.66,1658.75,1658.75,6120],["2012-02-15",1631.99,1631.99,1631.99,1631.99,1120],["2012-02-16",1631.99,1694.42,1623.07,1631.99,9030],["2012-02-17",1631.99,1631.99,1631.99,1631.99,8470],["2012-02-20",1631.99,1631.99,1631.99,1631.99,30],["2012-02-21",1631.99,1631.99,1631.99,1631.99,0],["2012-02-22",1631.99,1649.83,1631.99,1640.91,5040],["2012-02-23",1712.25,1721.17,1712.25,1721.17,21030],["2012-02-24",1801.43,1801.43,1801.43,1801.43,68900],["2012-02-27",1890.61,1890.61,1890.61,1890.61,36430],["2012-02-28",1979.79,1979.79,1979.79,1979.79,103250],["2012-02-29",2051.14,2077.89,2051.14,2077.89,112620],["2012-03-01",2167.07,2167.07,1988.71,2077.89,11480],["2012-03-02",2077.89,2140.32,1997.63,1997.63,31640],["2012-03-05",1997.63,2095.73,1997.63,2033.3,50820],["2012-03-06",2131.4,2131.4,2006.55,2033.3,18060],["2012-03-07",2033.3,2131.4,2033.3,2095.73,9260],["2012-03-08",2060.06,2068.97,2033.3,2051.14,19520],["2012-03-09",1997.63,2042.22,1997.63,2042.22,9470],["2012-03-12",2006.55,2006.55,1944.12,1944.12,20920],["2012-03-13",1944.12,2015.47,1944.12,2015.47,1710],["2012-03-14",2015.47,2015.47,2015.47,2015.47,8000],["2012-03-15",2015.47,2095.73,2015.47,2042.22,4270],["2012-03-16",2060.06,2068.97,2042.22,2042.22,1550],["2012-03-19",2095.73,2095.73,2015.47,2024.38,4330],["2012-03-20",2095.73,2095.73,2024.38,2024.38,140],["2012-03-21",1926.29,2051.14,1926.29,2051.14,2860],["2012-03-22",2042.22,2051.14,2042.22,2051.14,330],["2012-03-23",2051.14,2051.14,1988.71,1988.71,520],["2012-03-26",1997.63,2086.81,1997.63,2086.81,9970],["2012-03-27",2015.47,2015.47,2015.47,2015.47,20],["2012-03-28",2015.47,2015.47,2015.47,2015.47,0],["2012-03-29",2113.56,2113.56,2024.38,2024.38,2510],["2012-03-30",2042.22,2042.22,2042.22,2042.22,40],["2012-04-03",2131.4,2131.4,2131.4,2131.4,100],["2012-04-04",2131.4,2131.4,2051.14,2051.14,60500],["2012-04-05",2051.14,2113.56,2051.14,2113.56,510],["2012-04-06",2033.3,2042.22,2033.3,2033.3,510],["2012-04-09",2033.3,2033.3,2033.3,2033.3,17000],["2012-04-10",2033.3,2051.14,2033.3,2051.14,6760],["2012-04-11",2131.4,2131.4,2051.14,2051.14,6180],["2012-04-12",2131.4,2131.4,2086.81,2086.81,1530],["2012-04-13",2060.06,2131.4,2060.06,2131.4,13120],["2012-04-16",2140.32,2184.91,2140.32,2175.99,16530],["2012-04-17",2229.5,2283.01,2086.81,2283.01,8930],["2012-04-18",2354.35,2354.35,2265.17,2265.17,310],["2012-04-19",2184.91,2229.5,2184.91,2229.5,20100],["2012-04-20",2140.32,2140.32,2140.32,2140.32,110],["2012-04-23",2247.33,2247.33,2247.33,2247.33,16780],["2012-04-24",2318.68,2345.43,2247.33,2345.43,11340],["2012-04-25",2398.94,2461.37,2398.94,2461.37,7230],["2012-04-26",2505.96,2505.96,2461.37,2461.37,1060],["2012-04-27",2363.27,2407.86,2345.43,2345.43,7710],["2012-05-02",2247.33,2461.37,2238.42,2443.53,61750],["2012-05-03",2416.78,2488.12,2407.86,2488.12,3180],["2012-05-04",2541.63,2541.63,2514.87,2541.63,11480],["2012-05-07",2541.63,2541.63,2541.63,2541.63,2640],["2012-05-08",2452.45,2532.71,2425.69,2497.04,3000],["2012-05-09",2488.12,2488.12,2488.12,2488.12,500],["2012-05-10",2488.12,2488.12,2372.19,2452.45,7620],["2012-05-11",2452.45,2452.45,2398.94,2452.45,8170],["2012-05-14",2443.53,2443.53,2336.51,2336.51,6860],["2012-05-15",2327.6,2327.6,2220.58,2220.58,5560],["2012-05-16",2247.33,2318.68,2229.5,2318.68,10940],["2012-05-17",2425.69,2425.69,2318.68,2407.86,6200],["2012-05-18",2461.37,2461.37,2309.76,2318.68,7950],["2012-05-21",2416.78,2434.61,2416.78,2434.61,25720],["2012-05-22",2488.12,2497.04,2488.12,2497.04,160],["2012-05-23",2443.53,2488.12,2434.61,2488.12,2520],["2012-05-24",2443.53,2470.28,2407.86,2407.86,8680],["2012-05-25",2452.45,2497.04,2443.53,2497.04,3950],["2012-05-28",2497.04,2497.04,2452.45,2452.45,3710],["2012-05-29",2337.04,2481.3,2337.04,2481.3,1940],["2012-05-30",2481.3,2481.3,2481.3,2481.3,130],["2012-05-31",2404.36,2404.36,2385.13,2385.13,1420],["2012-06-01",2452.45,2452.45,2452.45,2452.45,10],["2012-06-04",2404.36,2481.3,2365.89,2452.45,3050],["2012-06-05",2365.89,2452.45,2365.89,2452.45,360],["2012-06-06",2471.68,2471.68,2471.68,2471.68,10],["2012-06-07",2500.54,2500.54,2500.54,2500.54,20],["2012-06-08",2500.54,2500.54,2500.54,2500.54,0],["2012-06-11",2500.54,2529.39,2452.45,2452.45,1260],["2012-06-12",2365.89,2500.54,2365.89,2471.68,2090],["2012-06-13",2471.68,2471.68,2471.68,2471.68,0],["2012-06-14",2471.68,2471.68,2471.68,2471.68,0],["2012-06-15",2452.45,2452.45,2404.36,2404.36,200],["2012-06-18",2500.54,2510.15,2500.54,2510.15,27180],["2012-06-19",2481.3,2490.92,2481.3,2481.3,3100],["2012-06-20",2481.3,2481.3,2481.3,2481.3,300],["2012-06-21",2596.71,2596.71,2490.92,2558.24,57940],["2012-06-22",2558.24,2558.24,2490.92,2558.24,17890],["2012-06-25",2558.24,2558.24,2500.54,2558.24,1850],["2012-06-26",2510.15,2510.15,2481.3,2500.54,7740],["2012-06-27",2500.54,2500.54,2452.45,2452.45,6900],["2012-06-28",2404.36,2433.21,2337.04,2337.04,12850],["2012-06-29",2327.42,2404.36,2327.42,2404.36,1110],["2012-07-02",2452.45,2452.45,2452.45,2452.45,10],["2012-07-03",2394.74,2404.36,2356.27,2404.36,210],["2012-07-04",2404.36,2404.36,2356.27,2356.27,1600],["2012-07-05",2356.27,2404.36,2356.27,2404.36,110],["2012-07-06",2500.54,2500.54,2500.54,2500.54,10],["2012-07-09",2500.54,2500.54,2500.54,2500.54,0],["2012-07-10",2394.74,2394.74,2394.74,2394.74,930],["2012-07-11",2481.3,2481.3,2481.3,2481.3,10],["2012-07-12",2481.3,2481.3,2481.3,2481.3,2000],["2012-07-13",2500.54,2500.54,2404.36,2404.36,4160],["2012-07-16",2481.3,2481.3,2308.19,2308.19,165010],["2012-07-17",2327.42,2327.42,2269.72,2308.19,73130],["2012-07-18",2308.19,2375.51,2192.78,2192.78,52540],["2012-07-19",2298.57,2298.57,2221.63,2221.63,41200],["2012-07-20",2327.42,2327.42,2231.25,2231.25,149910],["2012-07-23",2327.42,2337.04,2317.8,2317.8,4900],["2012-07-24",2394.74,2433.21,2337.04,2433.21,409867],["2012-07-25",2462.07,2548.62,2433.21,2500.54,43390],["2012-07-26",2606.33,2625.56,2596.71,2625.56,30930],["2012-07-27",2635.18,2635.18,2625.56,2635.18,3450],["2012-07-30",2625.56,2740.97,2625.56,2692.88,11750],["2012-07-31",2625.56,2625.56,2625.56,2625.56,330],["2012-08-01",2625.56,2740.97,2577.48,2644.8,75520],["2012-08-02",2596.71,2673.65,2596.71,2673.65,940],["2012-08-03",2692.88,2692.88,2692.88,2692.88,200],["2012-08-06",2644.8,2712.12,2644.8,2712.12,65010],["2012-08-07",2644.8,2673.65,2644.8,2673.65,417480],["2012-08-08",2644.8,2644.8,2644.8,2644.8,77280],["2012-08-09",2644.8,2673.65,2644.8,2673.65,68970],["2012-08-10",2692.88,2692.88,2654.41,2654.41,69200],["2012-08-13",2654.41,2654.41,2654.41,2654.41,29110],["2012-08-14",2654.41,2692.88,2644.8,2644.8,74340],["2012-08-15",2654.41,2692.88,2654.41,2654.41,58850],["2012-08-16",2673.65,2673.65,2673.65,2673.65,810],["2012-08-17",2673.65,2692.88,2673.65,2692.88,12940],["2012-08-20",2692.88,2692.88,2692.88,2692.88,7500],["2012-08-21",2740.97,2740.97,2558.24,2558.24,37600],["2012-08-22",2558.24,2558.24,2558.24,2558.24,12600],["2012-08-23",2558.24,2558.24,2433.21,2433.21,6950],["2012-08-24",2433.21,2548.62,2404.36,2548.62,12000],["2012-08-27",2423.6,2423.6,2423.6,2423.6,13300],["2012-08-28",2423.6,2539.01,2327.42,2539.01,6520],["2012-08-29",2433.21,2433.21,2433.21,2433.21,20],["2012-08-30",2433.21,2433.21,2433.21,2433.21,0],["2012-08-31",2433.21,2433.21,2433.21,2433.21,0],["2012-09-04",2433.21,2500.54,2404.36,2404.36,17950],["2012-09-05",2404.36,2404.36,2404.36,2404.36,0],["2012-09-06",2404.36,2404.36,2404.36,2404.36,2390],["2012-09-07",2404.36,2404.36,2404.36,2404.36,100],["2012-09-10",2519.77,2519.77,2404.36,2404.36,11810],["2012-09-11",2404.36,2404.36,2404.36,2404.36,0],["2012-09-12",2404.36,2404.36,2404.36,2404.36,0],["2012-09-13",2404.36,2404.36,2404.36,2404.36,0],["2012-09-14",2404.36,2404.36,2404.36,2404.36,0],["2012-09-17",2404.36,2404.36,2404.36,2404.36,430000],["2012-09-18",2404.36,2404.36,2404.36,2404.36,0],["2012-09-19",2404.36,2404.36,2404.36,2404.36,0],["2012-09-20",2404.36,2404.36,2404.36,2404.36,0],["2012-09-21",2404.36,2404.36,2404.36,2404.36,0],["2012-09-24",2404.36,2404.36,2404.36,2404.36,0],["2012-09-25",2500.54,2519.77,2317.8,2317.8,3300],["2012-09-26",2433.21,2433.21,2433.21,2433.21,10],["2012-09-27",2433.21,2433.21,2433.21,2433.21,0],["2012-09-28",2433.21,2433.21,2433.21,2433.21,0],["2012-10-01",2317.8,2317.8,2317.8,2317.8,860870],["2012-10-02",2418.14,2418.14,2418.14,2418.14,230],["2012-10-03",2508.45,2508.45,2418.14,2418.14,61810],["2012-10-04",2538.55,2538.55,2418.14,2418.14,4520],["2012-10-05",2538.55,2538.55,2538.55,2538.55,510],["2012-10-08",2558.62,2558.62,2558.62,2558.62,60],["2012-10-09",2588.72,2588.72,2588.72,2588.72,530],["2012-10-10",2588.72,2588.72,2588.72,2588.72,0],["2012-10-11",2608.78,2608.78,2608.78,2608.78,1000],["2012-10-12",2648.92,2648.92,2648.92,2648.92,1010],["2012-10-15",2648.92,2648.92,2648.92,2648.92,2090],["2012-10-16",2699.09,2699.09,2699.09,2699.09,249160],["2012-10-17",2699.09,2699.09,2699.09,2699.09,0],["2012-10-18",2699.09,2699.09,2699.09,2699.09,0],["2012-10-19",2699.09,2699.09,2699.09,2699.09,0],["2012-10-22",2699.09,2699.09,2699.09,2699.09,0],["2012-10-23",2568.65,2568.65,2568.65,2568.65,8990],["2012-10-24",2568.65,2568.65,2568.65,2568.65,2910],["2012-10-25",2518.48,2578.68,2508.45,2578.68,960],["2012-10-26",2568.65,2568.65,2518.48,2528.51,10500],["2012-10-29",2528.51,2528.51,2528.51,2528.51,13000],["2012-10-30",2528.51,2528.51,2528.51,2528.51,8000],["2012-10-31",2528.51,2558.62,2528.51,2558.62,13300],["2012-11-01",2558.62,2558.62,2558.62,2558.62,12000],["2012-11-02",2558.62,2558.62,2548.58,2548.58,3500],["2012-11-05",2558.62,2588.72,2558.62,2588.72,13760],["2012-11-06",2588.72,2588.72,2588.72,2588.72,0],["2012-11-07",2588.72,2588.72,2588.72,2588.72,3000],["2012-11-08",2588.72,2588.72,2568.65,2568.65,10300],["2012-11-09",2558.62,2558.62,2558.62,2558.62,3400],["2012-11-12",2548.58,2548.58,2548.58,2548.58,2400],["2012-11-13",2548.58,2548.58,2548.58,2548.58,0],["2012-11-14",2528.51,2528.51,2528.51,2528.51,2400],["2012-11-15",2508.45,2508.45,2508.45,2508.45,2500],["2012-11-16",2518.48,2628.85,2518.48,2628.85,9210],["2012-11-19",2568.65,2568.65,2558.62,2558.62,1423247],["2012-11-20",2568.65,2568.65,2568.65,2568.65,1000],["2012-11-21",2568.65,2568.65,2568.65,2568.65,0],["2012-11-22",2568.65,2568.65,2568.65,2568.65,0],["2012-11-23",2568.65,2578.68,2568.65,2578.68,3530],["2012-11-26",2578.68,2578.68,2578.68,2578.68,3450],["2012-11-27",2598.75,2598.75,2598.75,2598.75,10],["2012-11-28",2608.78,2608.78,2608.78,2608.78,10],["2012-11-29",2548.58,2598.75,2548.58,2598.75,200],["2012-11-30",2598.75,2598.75,2598.75,2598.75,0],["2012-12-03",2548.58,2548.58,2548.58,2548.58,970],["2012-12-04",2598.75,2598.75,2598.75,2598.75,10],["2012-12-05",2598.75,2598.75,2598.75,2598.75,0],["2012-12-06",2705.26,2705.26,2705.26,2705.26,5100],["2012-12-07",2662.65,2662.65,2662.65,2662.65,640],["2012-12-10",2662.65,2662.65,2662.65,2662.65,400],["2012-12-11",2673.3,2673.3,2673.3,2673.3,50],["2012-12-12",2705.26,2705.26,2673.3,2673.3,1500],["2012-12-13",2673.3,2673.3,2673.3,2673.3,0],["2012-12-14",2673.3,2673.3,2673.3,2673.3,0],["2012-12-17",2705.26,2705.26,2705.26,2705.26,10],["2012-12-18",2705.26,2705.26,2705.26,2705.26,0],["2012-12-19",2705.26,2705.26,2705.26,2705.26,0],["2012-12-20",2705.26,2705.26,2705.26,2705.26,0],["2012-12-21",2662.65,2662.65,2662.65,2662.65,2000],["2012-12-24",2662.65,2662.65,2662.65,2662.65,2000],["2012-12-25",2662.65,2673.3,2662.65,2673.3,1070],["2012-12-26",2705.26,2705.26,2705.26,2705.26,70],["2012-12-27",2705.26,2705.26,2705.26,2705.26,280],["2012-12-28",2705.26,2705.26,2705.26,2705.26,0],["2013-01-02",2705.26,2705.26,2694.61,2705.26,1480],["2013-01-03",2705.26,2705.26,2705.26,2705.26,2500],["2013-01-04",2715.91,2747.86,2715.91,2747.86,9300],["2013-01-07",2747.86,2747.86,2747.86,2747.86,2500],["2013-01-08",2758.51,2769.16,2726.56,2726.56,6120],["2013-01-09",2747.86,2747.86,2726.56,2726.56,7540],["2013-01-10",2758.51,2758.51,2673.3,2673.3,3490],["2013-01-11",2715.91,2715.91,2715.91,2715.91,1260],["2013-01-14",2715.91,2715.91,2715.91,2715.91,0],["2013-01-15",2715.91,2747.86,2715.91,2747.86,1700],["2013-01-16",2758.51,2769.16,2758.51,2769.16,1640],["2013-01-17",2769.16,2769.16,2769.16,2769.16,8170],["2013-01-18",2747.86,2769.16,2747.86,2769.16,4810],["2013-01-21",2769.16,2790.46,2769.16,2790.46,2030],["2013-01-22",2790.46,2790.46,2790.46,2790.46,0],["2013-01-23",2790.46,2790.46,2790.46,2790.46,1000],["2013-01-24",2811.76,2875.67,2811.76,2875.67,14780],["2013-01-25",2875.67,2875.67,2875.67,2875.67,0],["2013-01-28",2896.97,2896.97,2811.76,2811.76,5810],["2013-01-29",2811.76,2811.76,2811.76,2811.76,0],["2013-01-30",2811.76,2822.41,2811.76,2822.41,1220],["2013-01-31",2822.41,2822.41,2822.41,2822.41,0],["2013-02-01",2822.41,2822.41,2822.41,2822.41,0],["2013-02-04",2822.41,2822.41,2822.41,2822.41,0],["2013-02-05",2822.41,2822.41,2822.41,2822.41,0],["2013-02-06",2822.41,2822.41,2822.41,2822.41,0],["2013-02-07",2822.41,2822.41,2822.41,2822.41,0],["2013-02-08",2822.41,2822.41,2822.41,2822.41,0],["2013-02-18",2822.41,2822.41,2822.41,2822.41,0],["2013-02-19",2822.41,2822.41,2811.76,2822.41,3400],["2013-02-20",2822.41,2822.41,2822.41,2822.41,100],["2013-02-21",2822.41,2822.41,2822.41,2822.41,0],["2013-02-22",2822.41,2822.41,2822.41,2822.41,40],["2013-02-25",2822.41,2822.41,2822.41,2822.41,0],["2013-02-26",2822.41,2822.41,2822.41,2822.41,0],["2013-02-27",2843.71,2875.67,2843.71,2875.67,1000],["2013-02-28",2886.32,3067.38,2886.32,3067.38,16530],["2013-03-01",3195.18,3195.18,2907.62,3195.18,6560],["2013-03-04",2982.17,2982.17,2982.17,2982.17,850],["2013-03-05",2939.57,2939.57,2939.57,2939.57,10],["2013-03-06",3141.93,3141.93,3141.93,3141.93,10],["2013-03-07",3141.93,3301.69,3088.68,3141.93,1410],["2013-03-08",3291.04,3291.04,3291.04,3291.04,20],["2013-03-11",3291.04,3291.04,3291.04,3291.04,0],["2013-03-12",3291.04,3291.04,3291.04,3291.04,0],["2013-03-13",3291.04,3291.04,3067.38,3291.04,140],["2013-03-14",3291.04,3354.94,3291.04,3354.94,1030],["2013-03-15",3344.29,3461.45,3301.69,3461.45,3100],["2013-03-18",3408.2,3408.2,3408.2,3408.2,20],["2013-03-19",3259.09,3259.09,3259.09,3259.09,234190],["2013-03-20",3216.49,3216.49,3216.49,3216.49,100],["2013-03-21",3216.49,3216.49,3216.49,3216.49,700],["2013-03-22",3227.14,3333.64,3227.14,3333.64,1100],["2013-03-25",3333.64,3333.64,3333.64,3333.64,0],["2013-03-26",3333.64,3354.94,3322.99,3333.64,4110],["2013-03-27",3333.64,3333.64,3333.64,3333.64,0],["2013-03-28",3248.44,3248.44,3195.18,3195.18,7820],["2013-03-29",3195.18,3195.18,3195.18,3195.18,0],["2013-04-01",3195.18,3195.18,3195.18,3195.18,1000],["2013-04-02",3195.18,3195.18,3195.18,3195.18,1140],["2013-04-03",3195.18,3195.18,3195.18,3195.18,0],["2013-04-04",3195.18,3195.18,3195.18,3195.18,0],["2013-04-05",3195.18,3195.18,3195.18,3195.18,0],["2013-04-08",3195.18,3195.18,3195.18,3195.18,0],["2013-04-09",3195.18,3195.18,3195.18,3195.18,0],["2013-04-10",2982.17,2982.17,2982.17,2982.17,10],["2013-04-11",2982.17,2982.17,2982.17,2982.17,0],["2013-04-12",2982.17,2982.17,2982.17,2982.17,10],["2013-04-15",3092.62,3092.62,3092.62,3092.62,0],["2013-04-16",3180.98,3180.98,3180.98,3180.98,10],["2013-04-17",3401.89,3401.89,3401.89,3401.89,10],["2013-04-18",3633.83,3633.83,3633.83,3633.83,2000],["2013-04-22",3633.83,3633.83,3633.83,3633.83,0],["2013-04-23",3423.98,3423.98,3401.89,3423.98,2580],["2013-04-24",3423.98,3423.98,3423.98,3423.98,0],["2013-04-25",3423.98,3423.98,3423.98,3423.98,0],["2013-04-26",3423.98,3423.98,3423.98,3423.98,0],["2013-05-02",3644.88,3644.88,3534.43,3534.43,110],["2013-05-03",3534.43,3534.43,3534.43,3534.43,0],["2013-05-06",3534.43,3534.43,3423.98,3423.98,110],["2013-05-07",3423.98,3534.43,3192.03,3534.43,1820],["2013-05-08",3534.43,3534.43,3534.43,3534.43,20],["2013-05-09",3423.98,3423.98,3423.98,3423.98,10],["2013-05-10",3423.98,3423.98,3203.07,3203.07,410],["2013-05-13",3203.07,3203.07,3203.07,3203.07,320],["2013-05-14",3147.85,3147.85,3147.85,3147.85,820],["2013-05-15",3147.85,3147.85,3092.62,3092.62,1010],["2013-05-16",3092.62,3092.62,3092.62,3092.62,0],["2013-05-17",3092.62,3092.62,3092.62,3092.62,0],["2013-05-20",3158.89,3302.48,3158.89,3302.48,1450],["2013-05-21",3302.48,3423.98,3302.48,3423.98,10],["2013-05-22",3423.98,3534.43,3423.98,3534.43,110],["2013-05-23",3534.43,3534.43,3534.43,3534.43,0],["2013-05-24",3401.89,3589.65,3401.89,3589.65,5310],["2013-05-27",3545.47,3832.64,3545.47,3832.64,30660],["2013-05-28",3832.64,4086.68,3832.64,4086.68,3420],["2013-05-29",4285.49,4285.49,4285.49,4285.49,10],["2013-05-30",3987.27,4197.13,3987.27,4197.13,30],["2013-05-31",4197.13,4197.13,4197.13,4197.13,0],["2013-06-03",3909.96,4086.68,3909.96,4086.68,120],["2013-06-04",3810.55,3810.55,3810.55,3810.55,70],["2013-06-05",3755.33,3976.23,3755.33,3976.23,410],["2013-06-06",3976.23,4031.46,3777.42,4031.46,670],["2013-06-07",3777.42,3976.23,3777.42,3976.23,1010],["2013-06-10",3976.23,4031.46,3976.23,4031.46,10],["2013-06-11",3755.33,4031.46,3755.33,4031.46,210],["2013-06-12",4031.46,4031.46,4031.46,4031.46,0],["2013-06-13",3766.37,4086.68,3755.33,4086.68,810],["2013-06-14",4031.46,4075.64,4031.46,4075.64,190],["2013-06-17",4075.64,4075.64,3810.55,4075.64,2520],["2013-06-18",3810.55,4031.46,3810.55,4031.46,3020],["2013-06-19",3832.64,4020.41,3832.64,4020.41,160],["2013-06-20",3821.6,3821.6,3821.6,3821.6,1000],["2013-06-21",3821.6,3821.6,3766.37,3766.37,2840],["2013-06-24",3655.92,3932.05,3655.92,3932.05,770],["2013-06-25",3711.15,3943.09,3700.1,3943.09,1700],["2013-06-26",3965.18,3965.18,3711.15,3711.15,310],["2013-06-27",3711.15,3921.0,3711.15,3921.0,20],["2013-06-28",3921.0,3921.0,3921.0,3921.0,0],["2013-07-01",3921.0,3921.0,3711.15,3711.15,1000],["2013-07-02",3711.15,3954.14,3711.15,3954.14,20],["2013-07-03",3689.06,3954.14,3689.06,3954.14,1040],["2013-07-04",3954.14,3954.14,3954.14,3954.14,0],["2013-07-05",3954.14,4031.46,3954.14,4031.46,550],["2013-07-08",4031.46,4031.46,3766.37,3766.37,1020],["2013-07-09",4020.41,4020.41,4020.41,4020.41,20],["2013-07-10",4020.41,4020.41,4020.41,4020.41,0],["2013-07-11",4020.41,4020.41,4020.41,4020.41,0],["2013-07-12",4020.41,4020.41,4020.41,4020.41,0],["2013-07-15",4020.41,4020.41,4020.41,4020.41,0],["2013-07-16",3755.33,3987.27,3755.33,3987.27,1010],["2013-07-17",3987.27,3987.27,3733.24,3987.27,470],["2013-07-18",3987.27,3987.27,3987.27,3987.27,0],["2013-07-19",3965.18,3976.23,3965.18,3976.23,870],["2013-07-22",4020.41,4020.41,4020.41,4020.41,240],["2013-07-23",4020.41,4086.68,4020.41,4086.68,10],["2013-07-24",4086.68,4086.68,4086.68,4086.68,0],["2013-07-25",4086.68,4086.68,4086.68,4086.68,0],["2013-07-26",3865.78,4075.64,3865.78,4075.64,150],["2013-07-29",4075.64,4075.64,4075.64,4075.64,0],["2013-07-30",4075.64,4075.64,4075.64,4075.64,0],["2013-07-31",3832.64,4086.68,3832.64,4086.68,1120],["2013-08-01",4086.68,4086.68,4086.68,4086.68,0],["2013-08-02",4086.68,4086.68,4086.68,4086.68,0],["2013-08-05",4086.68,4086.68,4086.68,4086.68,0],["2013-08-06",3921.0,3921.0,3921.0,3921.0,1300],["2013-08-07",3921.0,4031.46,3865.78,4031.46,300],["2013-08-08",4031.46,4031.46,4031.46,4031.46,0],["2013-08-09",4031.46,4031.46,4031.46,4031.46,0],["2013-08-12",4031.46,4031.46,4031.46,4031.46,0],["2013-08-13",4042.5,4042.5,4042.5,4042.5,780],["2013-08-14",3810.55,4042.5,3766.37,4042.5,1060],["2013-08-15",3865.78,3865.78,3865.78,3865.78,2400],["2013-08-16",4009.37,4009.37,4009.37,4009.37,10],["2013-08-19",4009.37,4009.37,4009.37,4009.37,100],["2013-08-20",4009.37,4042.5,3733.24,4042.5,160],["2013-08-21",4042.5,4042.5,4042.5,4042.5,20],["2013-08-22",4042.5,4042.5,4042.5,4042.5,0],["2013-08-23",4042.5,4042.5,4042.5,4042.5,0],["2013-08-26",4042.5,4042.5,4042.5,4042.5,0],["2013-08-27",3976.23,4031.46,3976.23,4031.46,1010],["2013-08-28",4031.46,4031.46,4031.46,4031.46,0],["2013-08-29",4031.46,4031.46,4031.46,4031.46,0],["2013-08-30",4031.46,4031.46,4031.46,4031.46,0],["2013-09-03",4031.46,4031.46,4031.46,4031.46,0],["2013-09-04",3921.0,4020.41,3921.0,4020.41,110],["2013-09-05",4020.41,4020.41,4020.41,4020.41,0],["2013-09-06",3747.84,4133.98,3747.84,4133.98,20],["2013-09-09",4133.98,4133.98,4133.98,4133.98,0],["2013-09-10",4133.98,4133.98,4133.98,4133.98,0],["2013-09-11",4133.98,4133.98,4133.98,4133.98,0],["2013-09-12",4133.98,4133.98,4133.98,4133.98,0],["2013-09-13",4133.98,4133.98,4133.98,4133.98,0],["2013-09-16",4133.98,4133.98,4133.98,4133.98,0],["2013-09-17",3974.98,3974.98,3974.98,3974.98,6000],["2013-09-18",3974.98,3974.98,3974.98,3974.98,0],["2013-09-19",3974.98,4247.55,3974.98,4145.34,70460],["2013-09-20",4315.69,4315.69,4258.91,4292.98,28420],["2013-09-23",4270.27,4520.12,4270.27,4520.12,520],["2013-09-24",4258.91,4304.34,4213.48,4304.34,16350],["2013-09-25",4145.34,4338.41,4145.34,4315.69,16920],["2013-09-26",4202.12,4202.12,4202.12,4202.12,2000],["2013-09-27",4258.91,4258.91,4202.12,4247.55,5640],["2013-09-30",4247.55,4372.48,4247.55,4338.41,12060],["2013-10-01",4338.41,4338.41,4202.12,4202.12,9580],["2013-10-02",4258.91,4361.12,4258.91,4315.69,16060],["2013-10-03",4315.69,4361.12,4315.69,4315.69,14830],["2013-10-04",4315.69,4361.12,4258.91,4361.12,21150],["2013-10-07",4599.62,4656.41,4372.48,4588.26,11860],["2013-10-08",4645.05,4826.76,4599.62,4781.34,7870],["2013-10-09",4713.19,5110.69,4713.19,4826.76,8500],["2013-10-10",4997.12,4997.12,4883.55,4917.62,11600],["2013-10-11",5053.91,5258.33,5042.55,5258.33,57170],["2013-10-14",5564.97,5587.69,5405.98,5451.4,313120],["2013-10-15",5451.4,5451.4,5156.12,5224.26,32350],["2013-10-16",5587.69,5587.69,5587.69,5587.69,43880],["2013-10-17",5882.97,5928.4,5701.26,5769.4,45530],["2013-10-18",5792.12,5792.12,5564.97,5678.55,13420],["2013-10-21",5678.55,5678.55,5496.83,5587.69,6610],["2013-10-22",5451.4,5451.4,5201.55,5337.83,6910],["2013-10-23",4974.41,5315.12,4974.41,5201.55,12520],["2013-10-24",4997.12,5451.4,4997.12,5337.83,2440],["2013-10-25",5292.4,5292.4,5019.83,5224.26,6100],["2013-10-28",5292.4,5292.4,5224.26,5292.4,2800],["2013-10-29",5292.4,5292.4,5292.4,5292.4,10],["2013-10-30",5292.4,5292.4,4997.12,5292.4,700],["2013-10-31",5292.4,5292.4,5292.4,5292.4,0],["2013-11-01",5042.55,5065.26,4928.98,5065.26,20130],["2013-11-04",5065.26,5156.12,5065.26,5110.69,20],["2013-11-05",4883.55,5269.69,4883.55,5087.98,2690],["2013-11-06",4883.55,5042.55,4883.55,5042.55,1470],["2013-11-07",4769.98,5042.55,4769.98,4769.98,1880],["2013-11-08",4997.12,4997.12,4769.98,4997.12,1280],["2013-11-11",4997.12,4997.12,4997.12,4997.12,10],["2013-11-12",5065.26,5065.26,4883.55,4883.55,40],["2013-11-13",4769.98,4997.12,4769.98,4997.12,790],["2013-11-14",4997.12,4997.12,4997.12,4997.12,0],["2013-11-15",4997.12,4997.12,4656.41,4656.41,8230],["2013-11-18",4974.41,4974.41,4679.12,4883.55,60],["2013-11-19",4838.12,4838.12,4679.12,4815.41,2890],["2013-11-20",4769.98,4860.83,4769.98,4860.83,490],["2013-11-21",4928.98,4928.98,4928.98,4928.98,470],["2013-11-22",4724.55,4860.83,4679.12,4860.83,3220],["2013-11-25",4860.83,4860.83,4769.98,4860.83,7710],["2013-11-26",4860.83,4860.83,4542.84,4838.12,230],["2013-11-27",4815.41,4815.41,4815.41,4815.41,2000],["2013-11-28",4815.41,4815.41,4815.41,4815.41,0],["2013-11-29",4679.12,4815.41,4656.41,4815.41,1460],["2013-12-02",4565.55,4792.69,4497.41,4497.41,2220],["2013-12-03",4769.98,4769.98,4769.98,4769.98,10],["2013-12-04",4860.83,4860.83,4860.83,4860.83,10],["2013-12-05",4974.41,4974.41,4974.41,4974.41,10],["2013-12-06",4974.41,4974.41,4974.41,4974.41,0],["2013-12-09",4997.12,4997.12,4633.69,4769.98,1220],["2013-12-10",4997.12,4997.12,4997.12,4997.12,10],["2013-12-11",4769.98,4769.98,4769.98,4769.98,20],["2013-12-12",4542.84,4542.84,4542.84,4542.84,200],["2013-12-13",4747.26,4747.26,4747.26,4747.26,10],["2013-12-16",4747.26,4747.26,4429.27,4429.27,8680],["2013-12-17",4247.55,4383.84,4202.12,4247.55,8940],["2013-12-18",4247.55,4247.55,4065.84,4065.84,19350],["2013-12-19",4179.41,4224.84,4088.55,4224.84,1450],["2013-12-20",4361.12,4361.12,3929.55,4315.69,10380],["2013-12-23",4383.84,4383.84,4020.41,4156.7,1360],["2013-12-24",4088.55,4179.41,4043.12,4043.12,830],["2013-12-25",4133.98,4133.98,3997.7,4111.27,2220],["2013-12-26",3906.84,4111.27,3906.84,4088.55,2650],["2013-12-27",4043.12,4088.55,4020.41,4088.55,8360],["2013-12-30",4065.84,4065.84,4020.41,4020.41,4810],["2013-12-31",3974.98,4065.84,3952.27,4065.84,10870],["2014-01-02",4065.84,4088.55,4020.41,4088.55,3370],["2014-01-03",4020.41,4020.41,3974.98,3997.7,13190],["2014-01-06",4156.7,4156.7,4065.84,4065.84,1560],["2014-01-07",4043.12,4065.84,4043.12,4065.84,8350],["2014-01-08",4065.84,4065.84,4043.12,4043.12,1830],["2014-01-09",4043.12,4043.12,4043.12,4043.12,1150],["2014-01-10",3974.98,4043.12,3974.98,3997.7,5110],["2014-01-13",4088.55,4088.55,4043.12,4043.12,870],["2014-01-14",3974.98,3997.7,3974.98,3974.98,4710],["2014-01-15",3997.7,3997.7,3906.84,3906.84,5070],["2014-01-16",3906.84,3906.84,3838.7,3838.7,6630],["2014-01-17",3861.41,3974.98,3861.41,3974.98,4050],["2014-01-20",3952.27,4247.55,3952.27,4247.55,16270],["2014-01-21",4542.84,4542.84,4429.27,4542.84,18800],["2014-01-22",4769.98,4769.98,4565.55,4656.41,4140],["2014-01-23",4361.12,4656.41,4361.12,4656.41,1850],["2014-01-24",4656.41,4701.84,4542.84,4679.12,2460],["2014-01-27",4656.41,4769.98,4656.41,4679.12,3430],["2014-02-06",4679.12,4769.98,4679.12,4769.98,830],["2014-02-07",4769.98,4769.98,4542.84,4769.98,2110],["2014-02-10",4610.98,4747.26,4588.26,4747.26,1210],["2014-02-11",4565.55,4724.55,4565.55,4724.55,130],["2014-02-12",4542.84,4724.55,4542.84,4701.84,7790],["2014-02-13",4838.12,4951.69,4701.84,4769.98,30250],["2014-02-14",4860.83,4860.83,4542.84,4838.12,12150],["2014-02-17",4838.12,4838.12,4838.12,4838.12,10],["2014-02-18",4838.12,4838.12,4701.84,4769.98,17350],["2014-02-19",4542.84,4747.26,4542.84,4747.26,13690],["2014-02-20",4656.41,4769.98,4633.69,4769.98,2570],["2014-02-21",4542.84,4724.55,4542.84,4565.55,4180],["2014-02-24",4679.12,4769.98,4679.12,4724.55,5220],["2014-02-25",4838.12,4883.55,4838.12,4838.12,4030],["2014-02-26",4883.55,4883.55,4838.12,4838.12,2530],["2014-02-27",4860.83,4860.83,4656.41,4656.41,1980],["2014-02-28",4724.55,4769.98,4497.41,4656.41,1530],["2014-03-03",4588.26,4656.41,4588.26,4588.26,910],["2014-03-04",4565.55,4724.55,4565.55,4701.84,5860],["2014-03-05",4974.41,4997.12,4656.41,4701.84,3290],["2014-03-06",4656.41,4747.26,4656.41,4747.26,1230],["2014-03-07",4815.41,4815.41,4701.84,4701.84,12220],["2014-03-10",4701.84,4769.98,4701.84,4769.98,6340],["2014-03-11",5065.26,5087.98,5019.83,5087.98,31730],["2014-03-12",5110.69,5110.69,4883.55,4951.69,5900],["2014-03-13",5087.98,5201.55,4883.55,5087.98,9460],["2014-03-14",5156.12,5156.12,5042.55,5042.55,3920],["2014-03-17",5224.26,5224.26,5065.26,5156.12,12870],["2014-03-18",5156.12,5156.12,5065.26,5065.26,19330],["2014-03-19",5269.8,5414.18,5197.61,5414.18,35380],["2014-03-20",5775.12,5775.12,5775.12,5775.12,100],["2014-03-21",6160.13,6160.13,5654.81,5654.81,16290],["2014-03-24",5582.62,5582.62,5414.18,5582.62,8780],["2014-03-25",5414.18,5727.0,5293.86,5366.05,10100],["2014-03-26",5197.61,5366.05,5197.61,5221.67,6520],["2014-03-27",5341.99,5341.99,5173.55,5173.55,5020],["2014-03-28",5221.67,5341.99,5053.23,5341.99,7150],["2014-03-31",5293.86,5366.05,5269.8,5341.99,5700],["2014-04-01",5341.99,5341.99,5293.86,5293.86,330],["2014-04-02",4981.04,5293.86,4981.04,5173.55,4230],["2014-04-03",5173.55,5390.11,5173.55,5390.11,3410],["2014-04-04",5390.11,5390.11,5125.42,5293.86,9050],["2014-04-07",5293.86,5293.86,5197.61,5197.61,2890],["2014-04-08",5245.74,5245.74,5053.23,5173.55,16000],["2014-04-10",5341.99,5341.99,5197.61,5341.99,6590],["2014-04-11",5293.86,5293.86,5293.86,5293.86,10],["2014-04-14",4956.98,5293.86,4956.98,5245.74,2050],["2014-04-15",5245.74,5293.86,5245.74,5245.74,14540],["2014-04-16",5269.8,5269.8,5173.55,5173.55,2740],["2014-04-17",5125.42,5173.55,5125.42,5173.55,4050],["2014-04-18",5173.55,5173.55,4812.6,5173.55,1940],["2014-04-21",5173.55,5173.55,5173.55,5173.55,0],["2014-04-22",4932.92,5053.23,4932.92,5053.23,2200],["2014-04-23",5173.55,5173.55,5173.55,5173.55,2040],["2014-04-24",5293.86,5534.49,5245.74,5293.86,7440],["2014-04-25",5414.18,5630.74,5317.92,5317.92,3810],["2014-04-28",5414.18,5414.18,5293.86,5414.18,1640],["2014-04-29",5390.11,5390.11,5293.86,5293.86,3460],["2014-05-05",5245.74,5390.11,5245.74,5390.11,1830],["2014-05-06",5101.36,5510.43,5101.36,5414.18,7390],["2014-05-07",5414.18,5414.18,5293.86,5414.18,11640],["2014-05-08",5534.49,5534.49,5149.48,5293.86,3580],["2014-05-09",5293.86,5293.86,5293.86,5293.86,400],["2014-05-12",5534.49,5534.49,5173.55,5293.86,3030],["2014-05-13",5293.86,5293.86,5173.55,5173.55,2480],["2014-05-14",5173.55,5173.55,5149.48,5173.55,7970],["2014-05-15",5173.55,5197.61,5173.55,5173.55,19190],["2014-05-16",5450.27,5486.37,5414.18,5414.18,4310],["2014-05-19",5450.27,5450.27,5341.99,5414.18,11330],["2014-05-20",5378.08,5378.08,5378.08,5378.08,1000],["2014-05-21",5378.08,5378.08,5269.8,5269.8,3000],["2014-05-22",5414.18,5414.18,5269.8,5341.99,630],["2014-05-23",5378.08,5378.08,5089.33,5341.99,5680],["2014-05-26",5233.7,5233.7,5197.61,5197.61,6010],["2014-05-27",5125.42,5378.08,5089.33,5233.7,7120],["2014-05-28",5341.99,5341.99,5161.51,5161.51,8560],["2014-05-29",5161.51,5233.7,5053.23,5233.7,4970],["2014-05-30",5233.7,5233.7,5233.7,5233.7,0],["2014-06-02",5017.14,5558.55,5017.14,5197.61,710],["2014-06-03",5125.42,5125.42,5089.33,5125.42,3420],["2014-06-04",5197.61,5197.61,5197.61,5197.61,3470],["2014-06-05",5089.33,5089.33,5089.33,5089.33,400],["2014-06-06",5233.7,5233.7,5089.33,5089.33,2020],["2014-06-09",5089.33,5089.33,5089.33,5089.33,5000],["2014-06-10",5197.61,5233.7,5125.42,5125.42,4400],["2014-06-11",5125.42,5125.42,5125.42,5125.42,0],["2014-06-12",5125.42,5125.42,5125.42,5125.42,0],["2014-06-13",5125.42,5125.42,5089.33,5125.42,1330],["2014-06-16",5053.23,5089.33,5053.23,5089.33,3070],["2014-06-17",5089.33,5089.33,5089.33,5089.33,2100],["2014-06-18",5089.33,5089.33,5089.33,5089.33,200],["2014-06-19",5053.23,5125.42,5053.23,5125.42,11510],["2014-06-20",5125.42,5161.51,5125.42,5161.51,8000],["2014-06-23",5414.18,5414.18,5414.18,5414.18,10],["2014-06-24",5414.18,5414.18,5414.18,5414.18,0],["2014-06-25",5414.18,5414.18,5089.33,5378.08,140],["2014-06-26",5341.99,5739.03,5341.99,5739.03,11300],["2014-06-27",5341.99,5378.08,5341.99,5341.99,9180],["2014-06-30",5522.46,5630.74,5341.99,5378.08,30700],["2014-07-01",5414.18,5414.18,5341.99,5341.99,2110],["2014-07-02",5378.08,5378.08,5341.99,5341.99,25240],["2014-07-03",5341.99,5341.99,5305.89,5305.89,38590],["2014-07-04",5125.42,5233.7,5125.42,5197.61,12770],["2014-07-07",5233.7,5269.8,5233.7,5233.7,25020],["2014-07-08",5233.7,5233.7,5233.7,5233.7,3640],["2014-07-09",5233.7,5233.7,5233.7,5233.7,7700],["2014-07-10",5197.61,5197.61,5161.51,5161.51,6750],["2014-07-11",5125.42,5125.42,5125.42,5125.42,2590],["2014-07-14",5125.42,5125.42,5125.42,5125.42,40],["2014-07-15",5414.18,5414.18,5233.7,5233.7,40],["2014-07-16",5233.7,5414.18,5233.7,5414.18,14540],["2014-07-17",5414.18,5594.65,5414.18,5414.18,11610],["2014-07-18",5414.18,5775.12,5414.18,5775.12,212760],["2014-07-21",5702.93,6099.97,5666.84,6099.97,11890],["2014-07-22",5955.59,6136.07,5847.31,6136.07,14730],["2014-07-23",5955.59,5955.59,5955.59,5955.59,2900],["2014-07-24",5702.93,5991.69,5702.93,5775.12,1100],["2014-07-25",5775.12,5775.12,5666.84,5666.84,12920],["2014-07-28",5594.65,5883.4,5558.55,5883.4,6010],["2014-07-29",5775.12,5775.12,5775.12,5775.12,10],["2014-07-30",5775.12,5775.12,5775.12,5775.12,200],["2014-07-31",5775.12,6063.88,5775.12,5775.12,63460],["2014-08-01",5739.03,5775.12,5702.93,5775.12,5740],["2014-08-04",5702.93,5775.12,5702.93,5702.93,2530],["2014-08-05",5702.93,5702.93,5630.74,5630.74,7470],["2014-08-06",5630.74,5630.74,5630.74,5630.74,100],["2014-08-07",5630.74,5702.93,5630.74,5666.84,2350],["2014-08-08",5666.84,5702.93,5666.84,5702.93,200],["2014-08-11",5702.93,5702.93,5702.93,5702.93,250],["2014-08-12",5594.65,5594.65,5522.46,5522.46,2900],["2014-08-13",5594.65,5594.65,5558.55,5558.55,1020],["2014-08-14",5630.74,5739.03,5594.65,5739.03,13360],["2014-08-15",5775.12,5775.12,5775.12,5775.12,7480],["2014-08-18",5775.12,5775.12,5775.12,5775.12,10],["2014-08-19",5594.65,5594.65,5594.65,5594.65,4650],["2014-08-20",5594.65,5666.84,5594.65,5666.84,3850],["2014-08-21",5630.74,5666.84,5630.74,5666.84,2740],["2014-08-22",5666.84,5666.84,5594.65,5630.74,3500],["2014-08-25",5739.03,5739.03,5666.84,5666.84,2510],["2014-08-26",5594.65,5666.84,5594.65,5594.65,1550],["2014-08-27",5594.65,5630.74,5594.65,5594.65,3490],["2014-08-28",5702.93,5702.93,5702.93,5702.93,1080],["2014-08-29",5739.03,5775.12,5702.93,5739.03,1830],["2014-09-03",5739.03,5775.12,5739.03,5775.12,7200],["2014-09-04",5775.12,5775.12,5775.12,5775.12,2000],["2014-09-05",5955.59,5955.59,5955.59,5955.59,380],["2014-09-08",5775.12,5883.4,5775.12,5775.12,16420],["2014-09-09",5739.03,5775.12,5739.03,5775.12,990],["2014-09-10",5486.37,5775.12,5486.37,5775.12,1400],["2014-09-11",5702.93,5775.12,5702.93,5775.12,1100],["2014-09-12",5775.12,5775.12,5775.12,5775.12,410],["2014-09-15",5775.12,5775.12,5702.93,5739.03,1720],["2014-09-16",5666.84,5739.03,5666.84,5739.03,4420],["2014-09-17",5775.12,5775.12,5702.93,5775.12,17480],["2014-09-18",5775.12,5775.12,5775.12,5775.12,2120],["2014-09-19",5594.65,5594.65,5486.37,5486.37,2010],["2014-09-22",5414.18,5702.93,5414.18,5702.93,1470],["2014-09-23",5558.55,5558.55,5558.55,5558.55,4000],["2014-09-24",5745.08,5745.08,5670.47,5707.78,3050],["2014-09-25",5745.08,5857.0,5707.78,5819.69,1220],["2014-09-26",6155.45,6155.45,5633.17,5707.78,1860],["2014-09-29",5931.61,5931.61,5931.61,5931.61,190],["2014-09-30",5931.61,5931.61,5931.61,5931.61,0],["2014-10-01",5857.0,5931.61,5857.0,5931.61,28000],["2014-10-02",5968.92,5968.92,5857.0,5857.0,35830],["2014-10-03",6043.53,6043.53,5819.69,5819.69,6460],["2014-10-06",5819.69,5968.92,5819.69,5968.92,6980],["2014-10-07",5968.92,5968.92,5968.92,5968.92,3000],["2014-10-08",5894.31,5894.31,5894.31,5894.31,10],["2014-10-09",5968.92,5968.92,5819.69,5819.69,1760],["2014-10-10",5931.61,5968.92,5931.61,5968.92,2700],["2014-10-13",5707.78,5857.0,5707.78,5857.0,3300],["2014-10-14",5931.61,5931.61,5857.0,5857.0,1470],["2014-10-15",5782.39,5782.39,5745.08,5745.08,800],["2014-10-16",5745.08,5745.08,5707.78,5707.78,230],["2014-10-17",5707.78,5707.78,5707.78,5707.78,0],["2014-10-20",5894.31,5894.31,5894.31,5894.31,1380],["2014-10-21",5894.31,5894.31,5894.31,5894.31,0],["2014-10-22",5894.31,5894.31,5894.31,5894.31,0],["2014-10-23",5894.31,5894.31,5894.31,5894.31,0],["2014-10-24",5894.31,5894.31,5894.31,5894.31,1200],["2014-10-27",5483.94,5894.31,5483.94,5782.39,740],["2014-10-28",5633.17,5633.17,5633.17,5633.17,100],["2014-10-29",5782.39,5782.39,5782.39,5782.39,180],["2014-10-30",5745.08,5782.39,5670.47,5670.47,1720],["2014-10-31",5931.61,5931.61,5595.86,5595.86,110],["2014-11-03",5707.78,5968.92,5707.78,5931.61,7820],["2014-11-04",5931.61,5931.61,5931.61,5931.61,0],["2014-11-05",5745.08,5745.08,5745.08,5745.08,1010],["2014-11-06",5670.47,5857.0,5670.47,5745.08,810],["2014-11-07",5745.08,5745.08,5745.08,5745.08,4510],["2014-11-10",5745.08,5745.08,5595.86,5595.86,310],["2014-11-11",5670.47,5782.39,5670.47,5782.39,5230],["2014-11-12",5670.47,5670.47,5670.47,5670.47,10],["2014-11-13",5707.78,5707.78,5670.47,5707.78,10100],["2014-11-14",5707.78,5707.78,5707.78,5707.78,0],["2014-11-17",5707.78,5707.78,5707.78,5707.78,15510],["2014-11-18",5707.78,5707.78,5707.78,5707.78,1050],["2014-11-19",5707.78,5707.78,5707.78,5707.78,100],["2014-11-20",5745.08,5819.69,5745.08,5819.69,28900],["2014-11-21",5931.61,5931.61,5819.69,5857.0,34800],["2014-11-24",5857.0,5968.92,5857.0,5968.92,63380],["2014-11-25",6155.45,6155.45,6006.22,6080.83,1910],["2014-11-26",6155.45,6155.45,6043.53,6043.53,11220],["2014-11-27",6006.22,6006.22,5968.92,5968.92,5030],["2014-11-28",5968.92,6118.14,5968.92,6118.14,20110],["2014-12-01",6155.45,6155.45,6080.83,6155.45,7960],["2014-12-02",6267.36,6267.36,6192.75,6192.75,6620],["2014-12-03",6230.06,6230.06,6230.06,6230.06,20],["2014-12-04",6155.45,6155.45,6080.83,6080.83,11050],["2014-12-05",6118.14,6118.14,5968.92,6080.83,7040],["2014-12-08",6080.83,6192.75,5968.92,5968.92,2370],["2014-12-09",6080.83,6080.83,6080.83,6080.83,100],["2014-12-10",6043.53,6155.45,6043.53,6155.45,510],["2014-12-11",6118.14,6304.67,6080.83,6080.83,14650],["2014-12-12",6080.83,6230.06,6043.53,6230.06,3300],["2014-12-15",6267.36,6341.97,6118.14,6230.06,24240],["2014-12-16",6118.14,6192.75,5968.92,6192.75,2020],["2014-12-17",5968.92,6006.22,5782.39,6006.22,20410],["2014-12-18",5819.69,6006.22,5595.86,6006.22,18560],["2014-12-19",5894.31,5894.31,5745.08,5745.08,5200],["2014-12-22",6118.14,6118.14,5745.08,5931.61,1010],["2014-12-23",5894.31,5931.61,5670.47,5670.47,12060],["2014-12-24",5782.39,5931.61,5782.39,5931.61,400],["2014-12-25",5782.39,6155.45,5782.39,6155.45,3120],["2014-12-26",5968.92,6118.14,5968.92,6118.14,1450],["2014-12-29",6118.14,6118.14,6118.14,6118.14,10],["2014-12-30",6118.14,6118.14,6118.14,6118.14,0],["2014-12-31",5968.92,6118.14,5968.92,6118.14,1200],["2015-01-05",6118.14,6118.14,6118.14,6118.14,0],["2015-01-06",6118.14,6118.14,6118.14,6118.14,0],["2015-01-07",5968.92,5968.92,5968.92,5968.92,4380],["2015-01-08",5894.31,6118.14,5894.31,6118.14,220],["2015-01-09",5894.31,6043.53,5894.31,6043.53,3290],["2015-01-12",6043.53,6043.53,5819.69,5968.92,2180],["2015-01-13",5968.92,5968.92,5968.92,5968.92,70],["2015-01-14",5857.0,5968.92,5857.0,5968.92,6150],["2015-01-15",5968.92,5968.92,5894.31,5931.61,4200],["2015-01-16",5894.31,5931.61,5857.0,5931.61,4440],["2015-01-19",5968.92,5968.92,5857.0,5857.0,3370],["2015-01-20",5782.39,5894.31,5782.39,5894.31,2200],["2015-01-21",5894.31,5894.31,5857.0,5857.0,330],["2015-01-22",5857.0,5968.92,5857.0,5968.92,3100],["2015-01-23",5968.92,5968.92,5968.92,5968.92,300],["2015-01-26",5857.0,5894.31,5857.0,5857.0,7900],["2015-01-27",5931.61,5968.92,5931.61,5968.92,1500],["2015-01-28",5894.31,6006.22,5857.0,5968.92,4050],["2015-01-29",5894.31,5968.92,5894.31,5968.92,4850],["2015-01-30",5857.0,6341.97,5857.0,6304.67,5360],["2015-02-02",6304.67,6341.97,6304.67,6341.97,200],["2015-02-03",6080.83,6267.36,5968.92,6267.36,930],["2015-02-04",5968.92,6155.45,5968.92,6155.45,1550],["2015-02-05",6118.14,6118.14,6118.14,6118.14,20],["2015-02-06",6118.14,6118.14,6118.14,6118.14,0],["2015-02-09",6118.14,6304.67,6043.53,6304.67,450],["2015-02-10",6006.22,6304.67,5931.61,6304.67,9940],["2015-02-11",6304.67,6528.5,6006.22,6491.2,2110],["2015-02-12",6491.2,6491.2,6341.97,6453.89,570],["2015-02-13",6155.45,6416.59,6155.45,6416.59,140],["2015-02-24",6155.45,6379.28,6118.14,6192.75,14470],["2015-02-25",6192.75,6304.67,6192.75,6267.36,3550],["2015-02-26",6267.36,6341.97,6230.06,6304.67,3750],["2015-02-27",6528.5,6528.5,6304.67,6304.67,4250],["2015-03-02",6341.97,6341.97,6304.67,6304.67,7230],["2015-03-03",6341.97,6528.5,6341.97,6416.59,11890],["2015-03-04",6379.28,6528.5,6379.28,6379.28,15510],["2015-03-05",6341.97,6379.28,6341.97,6379.28,640],["2015-03-06",6379.28,6715.03,6341.97,6715.03,7070],["2015-03-09",6379.28,6826.95,6379.28,6677.73,1170],["2015-03-10",6453.89,6677.73,6453.89,6677.73,4430],["2015-03-11",6453.89,6640.42,6453.89,6640.42,4960],["2015-03-12",6715.03,6752.34,6528.5,6677.73,3140],["2015-03-13",6864.25,6901.56,6640.42,6789.64,4870],["2015-03-16",6715.03,7088.09,6715.03,7013.48,3660],["2015-03-17",6677.73,7013.48,6677.73,6901.56,2410],["2015-03-18",6826.95,6826.95,6826.95,6826.95,310],["2015-03-19",6901.56,6901.56,6715.03,6826.95,2560],["2015-03-20",6715.03,6715.03,6453.89,6715.03,5760],["2015-03-23",6715.03,7088.09,6528.5,6715.03,13840],["2015-03-24",6453.89,6453.89,6453.89,6453.89,500],["2015-03-25",6715.03,6715.03,6416.59,6677.73,1060],["2015-03-26",6677.73,6677.73,6677.73,6677.73,810],["2015-03-27",6677.73,6677.73,6677.73,6677.73,0],["2015-03-30",6528.5,6677.73,6528.5,6640.42,14020],["2015-03-31",6640.42,6640.42,6640.42,6640.42,0],["2015-04-01",6565.81,6901.56,6453.89,6528.5,5320],["2015-04-02",6528.5,6640.42,6528.5,6640.42,17300],["2015-04-03",6677.73,7088.09,6565.81,7088.09,13400],["2015-04-06",6715.03,6901.56,6677.73,6715.03,61090],["2015-04-07",6715.03,6901.56,6715.03,6715.03,28600],["2015-04-08",6715.03,6715.03,6565.81,6565.81,7180],["2015-04-09",6715.03,6715.03,6379.28,6715.03,2850],["2015-04-10",6677.73,6677.73,6677.73,6677.73,320],["2015-04-13",6341.97,6715.03,6341.97,6603.11,3440],["2015-04-14",6603.11,6640.42,6565.81,6565.81,370],["2015-04-15",6640.42,6640.42,6640.42,6640.42,50],["2015-04-16",6379.28,6379.28,6379.28,6379.28,1400],["2015-04-17",6491.2,6789.64,6491.2,6677.73,10070],["2015-04-20",6677.73,6677.73,6677.73,6677.73,0],["2015-04-21",6677.73,6677.73,6677.73,6677.73,200],["2015-04-22",6677.73,6677.73,6677.73,6677.73,0],["2015-04-23",6640.42,7013.48,6565.81,6715.03,47940],["2015-04-24",6603.11,6603.11,6603.11,6603.11,10],["2015-04-27",6677.73,6677.73,6603.11,6640.42,7750],["2015-05-04",6677.73,6677.73,6267.36,6267.36,9500],["2015-05-05",6603.11,6677.73,6267.36,6677.73,2230],["2015-05-06",6910.67,6910.67,6910.67,6910.67,50],["2015-05-07",6833.02,6949.49,6444.78,6833.02,4040],["2015-05-08",6949.49,6949.49,6949.49,6949.49,100],["2015-05-11",6871.85,6871.85,6522.43,6522.43,4960],["2015-05-12",6794.2,6794.2,6794.2,6794.2,50],["2015-05-13",6600.08,6988.32,6600.08,6988.32,5900],["2015-05-14",6910.67,7337.73,6794.2,6910.67,1420],["2015-05-15",6871.85,6871.85,6600.08,6600.08,190],["2015-05-18",6600.08,6871.85,6600.08,6871.85,4300],["2015-05-19",6871.85,6871.85,6871.85,6871.85,0],["2015-05-20",6871.85,6871.85,6871.85,6871.85,0],["2015-05-21",6600.08,6833.02,6600.08,6833.02,650],["2015-05-22",6600.08,6600.08,6600.08,6600.08,120],["2015-05-25",6949.49,6949.49,6949.49,6949.49,20],["2015-05-26",6949.49,6949.49,6833.02,6833.02,250],["2015-05-27",6638.9,6794.2,6600.08,6600.08,420],["2015-05-28",6794.2,6794.2,6794.2,6794.2,20],["2015-05-29",6833.02,6833.02,6483.61,6833.02,2410],["2015-06-01",6638.9,6638.9,6600.08,6600.08,170],["2015-06-02",6755.37,6755.37,6405.96,6405.96,1010],["2015-06-03",6600.08,6600.08,6405.96,6522.43,640],["2015-06-04",6910.67,6910.67,6910.67,6910.67,10],["2015-06-05",6600.08,7182.44,6600.08,6910.67,260],["2015-06-08",6600.08,6871.85,6600.08,6755.37,230],["2015-06-09",6910.67,6910.67,6600.08,6600.08,40],["2015-06-10",6250.66,6600.08,6250.66,6600.08,750],["2015-06-11",6871.85,6871.85,6289.49,6600.08,50],["2015-06-12",6600.08,6600.08,6600.08,6600.08,0],["2015-06-15",6600.08,6600.08,6600.08,6600.08,100],["2015-06-16",6367.13,6367.13,6367.13,6367.13,10],["2015-06-17",6173.01,6561.25,6173.01,6561.25,610],["2015-06-18",6289.49,6561.25,6289.49,6561.25,510],["2015-06-19",6444.78,6444.78,6444.78,6444.78,10],["2015-06-22",6444.78,6444.78,6444.78,6444.78,0],["2015-06-23",6134.19,6405.96,6017.72,6017.72,6560],["2015-06-24",6289.49,6289.49,6289.49,6289.49,30],["2015-06-25",6017.72,6289.49,6017.72,6289.49,430],["2015-06-26",6289.49,6289.49,6289.49,6289.49,0],["2015-06-29",6289.49,6289.49,6289.49,6289.49,0],["2015-06-30",6561.25,6716.55,6405.96,6522.43,210],["2015-07-01",6134.19,6483.61,6134.19,6483.61,1000],["2015-07-02",6483.61,6483.61,6483.61,6483.61,0],["2015-07-03",6483.61,6483.61,6483.61,6483.61,0],["2015-07-06",6483.61,6483.61,6483.61,6483.61,0],["2015-07-07",6095.37,6173.01,6056.54,6173.01,5680],["2015-07-08",6211.84,6211.84,6211.84,6211.84,2630],["2015-07-09",6056.54,6211.84,6056.54,6211.84,4110],["2015-07-10",6367.13,6367.13,6017.72,6211.84,9240],["2015-07-13",6211.84,6211.84,6211.84,6211.84,850],["2015-07-14",6173.01,6173.01,5940.07,6134.19,2380],["2015-07-15",6405.96,6405.96,6405.96,6405.96,50],["2015-07-16",6017.72,6211.84,6017.72,6134.19,7000],["2015-07-17",6250.66,6250.66,6211.84,6211.84,2520],["2015-07-20",6638.9,6638.9,6017.72,6173.01,1850],["2015-07-21",6367.13,6367.13,6017.72,6173.01,1020],["2015-07-22",6367.13,6367.13,5823.6,6367.13,70],["2015-07-23",6173.01,6173.01,5940.07,6017.72,15810],["2015-07-24",6017.72,6017.72,6017.72,6017.72,0],["2015-07-27",6211.84,6211.84,5823.6,6017.72,1760],["2015-07-28",6405.96,6405.96,6405.96,6405.96,10],["2015-07-29",6600.08,6600.08,5978.89,6405.96,5110],["2015-07-30",6405.96,6833.02,6017.72,6250.66,3320],["2015-07-31",6677.73,6677.73,6677.73,6677.73,20],["2015-08-03",6677.73,6677.73,6677.73,6677.73,0],["2015-08-04",6211.84,6677.73,6211.84,6677.73,1550],["2015-08-05",6677.73,6988.32,6211.84,6949.49,670],["2015-08-06",6483.61,6988.32,6483.61,6677.73,120],["2015-08-07",6211.84,6716.55,6211.84,6211.84,1700],["2015-08-10",6638.9,6638.9,5823.6,5823.6,1830],["2015-08-11",6211.84,6211.84,6017.72,6211.84,530],["2015-08-12",6483.61,6483.61,6483.61,6483.61,10],["2015-08-13",6483.61,6483.61,6095.37,6211.84,450],["2015-08-14",6211.84,6638.9,6017.72,6405.96,540],["2015-08-17",6405.96,6522.43,6405.96,6522.43,110],["2015-08-18",6367.13,6794.2,6367.13,6444.78,1440],["2015-08-19",6444.78,6677.73,6211.84,6211.84,570],["2015-08-20",6600.08,6600.08,6600.08,6600.08,10],["2015-08-21",6600.08,6600.08,6600.08,6600.08,0],["2015-08-24",6405.96,6677.73,6173.01,6173.01,1450],["2015-08-25",6600.08,6600.08,6600.08,6600.08,10],["2015-08-26",6794.2,6794.2,6211.84,6561.25,120],["2015-08-27",6134.19,6211.84,6134.19,6211.84,2690],["2015-08-28",6405.96,6600.08,6328.31,6328.31,240],["2015-08-31",6561.25,6561.25,5901.25,5901.25,800],["2015-09-01",6250.66,6250.66,6134.19,6134.19,90],["2015-09-03",5823.6,6095.37,5823.6,6095.37,510],["2015-09-04",6289.49,6289.49,5745.95,6173.01,160],["2015-09-07",6173.01,6405.96,5745.95,6173.01,2980],["2015-09-08",6367.13,6367.13,6211.84,6211.84,520],["2015-09-09",6561.25,6561.25,5862.42,5862.42,3380],["2015-09-10",6211.84,6211.84,5551.83,6095.37,1530],["2015-09-11",6095.37,6211.84,5745.95,5745.95,2820],["2015-09-14",6017.72,6134.19,5823.6,5862.42,760],["2015-09-15",5862.42,5862.42,5823.6,5823.6,960],["2015-09-16",5823.6,5823.6,5823.6,5823.6,0],["2015-09-17",5823.6,5823.6,5435.36,5435.36,1970],["2015-09-18",5629.48,5784.77,5163.59,5629.48,360],["2015-09-21",5823.6,5823.6,5823.6,5823.6,220],["2015-09-22",5823.6,5823.6,5823.6,5823.6,1410],["2015-09-23",5435.36,5823.6,5435.36,5745.95,12680],["2015-09-24",5474.18,5745.95,5474.18,5707.13,260],["2015-09-25",5396.53,5745.95,5396.53,5590.65,660],["2015-09-28",5590.65,5590.65,5318.89,5474.18,570],["2015-09-29",5629.48,5629.48,5357.71,5474.18,1040],["2015-09-30",5241.24,5745.95,5241.24,5745.95,9070],["2015-10-01",5435.36,5745.95,5435.36,5668.3,370],["2015-10-02",5862.42,5862.42,5862.42,5862.42,540],["2015-10-05",5862.42,5862.42,5862.42,5862.42,0],["2015-10-06",5551.83,5551.83,5551.83,5551.83,330],["2015-10-07",5551.83,5551.83,5551.83,5551.83,200],["2015-10-08",5745.95,5745.95,5745.95,5745.95,1750],["2015-10-09",5745.95,5745.95,5745.95,5745.95,100],["2015-10-12",5707.13,5707.13,5707.13,5707.13,100],["2015-10-13",5948.27,5948.27,5385.6,5827.7,150],["2015-10-14",5626.74,5948.27,5506.17,5948.27,1540],["2015-10-15",5666.94,6229.61,5666.94,6229.61,3580],["2015-10-16",6149.23,6430.56,5827.7,6109.04,650],["2015-10-19",6189.42,6430.56,5827.7,6109.04,5670],["2015-10-20",6109.04,6109.04,6109.04,6109.04,220],["2015-10-21",6028.65,6109.04,6028.65,6109.04,580],["2015-10-22",6068.85,6068.85,5988.46,6028.65,260],["2015-10-23",6068.85,6109.04,5666.94,5666.94,470],["2015-10-26",6028.65,6028.65,5988.46,5988.46,1230],["2015-10-27",6028.65,6028.65,6028.65,6028.65,5100],["2015-10-28",5988.46,5988.46,5707.13,5707.13,330],["2015-10-29",6028.65,6028.65,6028.65,6028.65,140],["2015-10-30",5666.94,5988.46,5666.94,5988.46,900],["2015-11-02",5948.27,5948.27,5747.32,5948.27,590],["2015-11-03",5948.27,6229.61,5747.32,5747.32,350],["2015-11-04",5988.46,5988.46,5988.46,5988.46,20],["2015-11-05",5827.7,5827.7,5666.94,5666.94,1590],["2015-11-06",5827.7,6028.65,5546.36,5546.36,3300],["2015-11-09",5827.7,5827.7,5827.7,5827.7,40],["2015-11-10",5948.27,5948.27,5626.74,5827.7,1300],["2015-11-11",5586.55,5787.51,5586.55,5787.51,540],["2015-11-12",5747.32,5948.27,5747.32,5948.27,810],["2015-11-13",5626.74,5827.7,5586.55,5586.55,1530],["2015-11-16",5948.27,5948.27,5827.7,5827.7,260],["2015-11-17",5867.89,6028.65,5626.74,5626.74,830],["2015-11-18",5586.55,5867.89,5586.55,5626.74,1390],["2015-11-19",5666.94,5827.7,5666.94,5827.7,3280],["2015-11-20",5827.7,6028.65,5827.7,6028.65,430],["2015-11-23",5948.27,6229.61,5626.74,6028.65,2210],["2015-11-24",5707.13,6028.65,5626.74,6028.65,1550],["2015-11-25",6028.65,6028.65,6028.65,6028.65,0],["2015-11-26",5787.51,5827.7,5787.51,5827.7,150],["2015-11-27",5787.51,5988.46,5787.51,5988.46,2700],["2015-11-30",5988.46,5988.46,5988.46,5988.46,250],["2015-12-01",5707.13,5707.13,5707.13,5707.13,100],["2015-12-02",5948.27,5988.46,5626.74,5827.7,350],["2015-12-03",5707.13,5707.13,5626.74,5707.13,1230],["2015-12-04",5626.74,6028.65,5546.36,6028.65,49840],["2015-12-07",6109.04,6229.61,6109.04,6229.61,570],["2015-12-08",5948.27,5948.27,5827.7,5827.7,170],["2015-12-09",5908.08,5948.27,5626.74,5626.74,490],["2015-12-10",5827.7,5827.7,5827.7,5827.7,380],["2015-12-11",5626.74,5827.7,5626.74,5827.7,1280],["2015-12-14",6028.65,6028.65,5586.55,5586.55,990],["2015-12-15",5827.7,5827.7,5425.79,5425.79,2170],["2015-12-16",5787.51,5787.51,5787.51,5787.51,20],["2015-12-17",5787.51,5827.7,5787.51,5827.7,80],["2015-12-18",5787.51,5787.51,5546.36,5546.36,400],["2015-12-21",5908.08,5908.08,5224.83,5224.83,2200],["2015-12-22",5546.36,5586.55,5546.36,5586.55,370],["2015-12-23",5827.7,5827.7,5707.13,5747.32,430],["2015-12-24",5747.32,5747.32,5747.32,5747.32,4270],["2015-12-25",5948.27,5948.27,5948.27,5948.27,210],["2015-12-28",5948.27,5948.27,5948.27,5948.27,310],["2015-12-29",5948.27,5948.27,5948.27,5948.27,260],["2015-12-30",5948.27,5948.27,5948.27,5948.27,220],["2015-12-31",5867.89,5867.89,5626.74,5787.51,3410],["2016-01-04",5787.51,5787.51,5787.51,5787.51,0],["2016-01-05",5787.51,6028.65,5787.51,6028.65,200],["2016-01-06",5626.74,5948.27,5626.74,5626.74,1550],["2016-01-07",5867.89,5867.89,5867.89,5867.89,120],["2016-01-08",5506.17,6028.65,5506.17,5586.55,570],["2016-01-11",5787.51,5827.7,5747.32,5747.32,120],["2016-01-12",5465.98,5465.98,5465.98,5465.98,300],["2016-01-13",5626.74,5827.7,5626.74,5787.51,5410],["2016-01-14",5626.74,5787.51,5626.74,5787.51,13280],["2016-01-15",5787.51,5827.7,5787.51,5787.51,5100],["2016-01-18",5707.13,5707.13,5506.17,5707.13,500],["2016-01-19",5707.13,5707.13,5707.13,5707.13,160],["2016-01-20",5666.94,5666.94,5586.55,5586.55,860],["2016-01-21",5586.55,5586.55,5265.03,5265.03,5940],["2016-01-22",5425.79,5425.79,5425.79,5425.79,530],["2016-01-25",5425.79,5787.51,5425.79,5787.51,23940],["2016-01-26",5787.51,6109.04,5385.6,5385.6,1230],["2016-01-27",5707.13,5747.32,5707.13,5747.32,50],["2016-01-28",5948.27,5988.46,5666.94,5908.08,6650],["2016-01-29",5707.13,5948.27,5666.94,5948.27,5990],["2016-02-01",6028.65,6028.65,5787.51,5988.46,1420],["2016-02-02",5707.13,5908.08,5707.13,5827.7,145900],["2016-02-03",5867.89,5988.46,5546.36,5867.89,320],["2016-02-04",5867.89,6028.65,5707.13,5707.13,930],["2016-02-05",5707.13,5948.27,5707.13,5948.27,5150],["2016-02-15",6028.65,6028.65,5747.32,5747.32,320],["2016-02-16",5948.27,6109.04,5948.27,5988.46,220],["2016-02-17",5827.7,6028.65,5827.7,6028.65,2070],["2016-02-18",6028.65,6028.65,5948.27,6028.65,5410],["2016-02-19",5747.32,6028.65,5747.32,6028.65,70],["2016-02-22",6028.65,6028.65,5908.08,5908.08,29930],["2016-02-23",6109.04,6109.04,5867.89,5867.89,420],["2016-02-24",6028.65,6149.23,5988.46,5988.46,10400],["2016-02-25",5827.7,5988.46,5827.7,5867.89,210],["2016-02-26",5988.46,6028.65,5988.46,6028.65,20],["2016-02-29",6028.65,6229.61,5988.46,5988.46,15270],["2016-03-01",5948.27,5948.27,5948.27,5948.27,32640],["2016-03-02",5908.08,6028.65,5908.08,6028.65,2880],["2016-03-03",5948.27,6028.65,5948.27,6028.65,250],["2016-03-04",6189.42,6430.56,6028.65,6430.56,29880],["2016-03-07",6631.52,6832.48,6229.61,6631.52,410],["2016-03-08",6792.28,6832.48,6430.56,6832.48,3130],["2016-03-09",6510.95,6792.28,6510.95,6792.28,260],["2016-03-10",6792.28,6792.28,6510.95,6792.28,5370],["2016-03-11",6510.95,6752.09,6510.95,6752.09,1270],["2016-03-14",6792.28,7033.43,6752.09,6993.24,1800],["2016-03-15",6711.9,6993.24,6711.9,6912.86,630],["2016-03-16",6912.86,6912.86,6912.86,6912.86,60],["2016-03-17",6872.67,6872.67,6872.67,6872.67,60],["2016-03-18",6591.33,6832.48,6430.56,6671.71,3550],["2016-03-21",6912.86,7033.43,6872.67,6912.86,5190],["2016-03-22",6631.52,6872.67,6631.52,6711.9,920],["2016-03-23",6430.56,6872.67,6430.56,6792.28,4820],["2016-03-24",6752.09,6792.28,6510.95,6510.95,8200],["2016-03-25",6832.48,6832.48,6551.14,6752.09,18430],["2016-03-28",6752.09,7194.19,6752.09,7194.19,2830],["2016-03-29",6912.86,7395.15,6752.09,6752.09,6790],["2016-03-30",7113.81,7113.81,6752.09,6832.48,4250],["2016-03-31",6832.48,7194.19,6832.48,7154.0,9430],["2016-04-01",7274.58,7636.3,7274.58,7354.96,22100],["2016-04-04",7515.72,7555.91,7354.96,7475.53,25160],["2016-04-05",7354.96,7475.53,7274.58,7435.34,67890],["2016-04-06",7435.34,7435.34,7314.77,7435.34,5700],["2016-04-07",7395.15,7515.72,7314.77,7475.53,93400],["2016-04-08",7596.1,7998.02,7435.34,7998.02,35490],["2016-04-11",7998.02,8399.93,7998.02,8399.93,23960],["2016-04-12",8118.59,8440.12,8118.59,8359.73,6830],["2016-04-13",7998.02,8279.35,7837.25,8118.59,35050],["2016-04-14",8422.49,8422.49,8118.59,8335.66,5510],["2016-04-15",8335.66,8335.66,7988.34,8162.0,4690],["2016-04-19",7858.1,8162.0,7814.68,8162.0,11500],["2016-04-20",7814.68,8031.76,7684.44,7684.44,7250],["2016-04-21",7597.61,7901.51,7597.61,7901.51,4970],["2016-04-22",7684.44,7727.85,7684.44,7727.85,920],["2016-04-25",7814.68,8248.83,7727.85,8248.83,38890],["2016-04-26",8552.74,8682.98,8248.83,8248.83,5230],["2016-04-27",8248.83,8248.83,7988.34,8118.59,6020],["2016-04-28",8248.83,8248.83,7771.27,8162.0,8950],["2016-04-29",7944.93,8162.0,7901.51,8162.0,12270],["2016-05-04",8162.0,8552.74,8118.59,8292.25,29940],["2016-05-05",8596.15,8596.15,8292.25,8552.74,16070],["2016-05-06",8682.98,8856.64,8422.49,8682.98,10520],["2016-05-09",8682.98,8769.81,8682.98,8682.98,20780],["2016-05-10",8856.64,9030.3,8552.74,8856.64,23950],["2016-05-11",9117.13,9117.13,8813.23,9073.72,11100],["2016-05-12",8943.47,9073.72,8769.81,8943.47,22010],["2016-05-13",8900.06,8943.47,8769.81,8856.64,16220],["2016-05-16",8856.64,9030.3,8856.64,9030.3,52930],["2016-05-17",8943.47,8986.89,8900.06,8986.89,24400],["2016-05-18",8943.47,8943.47,8552.74,8682.98,47340],["2016-05-19",8900.06,8900.06,8682.98,8682.98,100],["2016-05-20",8943.47,8943.47,8682.98,8943.47,11230],["2016-05-23",9117.13,9117.13,8900.06,9030.3,7810],["2016-05-24",9117.13,9203.96,9117.13,9117.13,7740],["2016-05-25",9334.21,9377.62,9290.79,9290.79,1980],["2016-05-26",9290.79,9507.87,9290.79,9507.87,10980],["2016-05-27",9507.87,9724.94,9507.87,9724.94,4540],["2016-05-30",9724.94,9898.6,9724.94,9855.18,3300],["2016-05-31",9898.6,10506.41,9898.6,10506.41,11290],["2016-06-01",10506.41,10506.41,9985.43,10159.09,3950],["2016-06-02",9985.43,10159.09,9942.01,10159.09,680],["2016-06-03",10419.58,10419.58,10028.84,10028.84,510],["2016-06-06",9985.43,10419.58,9768.35,9768.35,2010],["2016-06-07",10202.5,10202.5,9594.7,9681.53,13020],["2016-06-08",9507.87,9507.87,9160.55,9507.87,11310],["2016-06-09",9985.43,9985.43,9160.55,9464.45,31420],["2016-06-10",9464.45,9464.45,9160.55,9421.04,8070],["2016-06-13",9985.43,9985.43,9030.3,9377.62,6760],["2016-06-14",9551.28,9551.28,9551.28,9551.28,10],["2016-06-15",9551.28,9551.28,8943.47,9421.04,13340],["2016-06-16",9030.3,9377.62,8986.89,9377.62,2070],["2016-06-17",8986.89,9464.45,8943.47,9421.04,5810],["2016-06-20",9551.28,9551.28,9030.3,9030.3,44280],["2016-06-21",9594.7,9594.7,9464.45,9464.45,3120],["2016-06-22",9985.43,10072.26,9464.45,9464.45,120],["2016-06-23",9985.43,9985.43,9117.13,9464.45,3200],["2016-06-24",9117.13,9421.04,9117.13,9421.04,250],["2016-06-27",9768.35,9768.35,9768.35,9768.35,140],["2016-06-28",9768.35,9768.35,9768.35,9768.35,130],["2016-06-29",9768.35,9768.35,9768.35,9768.35,1000],["2016-06-30",9377.62,9898.6,9334.21,9768.35,6490],["2016-07-01",9334.21,9768.35,9334.21,9551.28,50990],["2016-07-04",9768.35,9768.35,9334.21,9551.28,5940],["2016-07-05",9551.28,10202.5,9551.28,10202.5,56530],["2016-07-06",10419.58,10897.14,10376.16,10897.14,95520],["2016-07-07",11635.2,11635.2,11157.63,11157.63,91920],["2016-07-08",11287.88,11591.78,11070.8,11461.54,2090],["2016-07-11",10940.56,11461.54,10853.73,11027.39,40160],["2016-07-12",10853.73,11201.05,10636.65,11157.63,10600],["2016-07-13",10636.65,11157.63,10636.65,11157.63,23310],["2016-07-14",10853.73,11461.54,10853.73,10940.56,9890],["2016-07-15",11287.88,11331.29,11244.46,11331.29,9510],["2016-07-18",12069.35,12069.35,11287.88,11939.1,1040],["2016-07-19",11939.1,12373.25,11287.88,12112.76,19380],["2016-07-20",12112.76,12112.76,11504.95,12112.76,1360],["2016-07-21",12329.83,12329.83,11722.03,11722.03,2430],["2016-07-22",11722.03,12112.76,11678.61,12069.35,3920],["2016-07-25",11765.44,12373.25,11722.03,11765.44,26160],["2016-07-26",11722.03,12373.25,11722.03,12112.76,39110],["2016-07-27",12112.76,12373.25,11895.69,11895.69,11530],["2016-07-28",12069.35,12069.35,11504.95,11504.95,160],["2016-07-29",11722.03,11939.1,11287.88,11722.03,19800],["2016-08-01",11504.95,11895.69,11504.95,11635.2,1840],["2016-08-02",11287.88,11722.03,11287.88,11287.88,12440],["2016-08-03",11070.8,11591.78,11070.8,11591.78,540],["2016-08-04",11722.03,11722.03,11504.95,11722.03,1040],["2016-08-05",11287.88,11461.54,11157.63,11461.54,260],["2016-08-08",11678.61,11678.61,11287.88,11548.37,11200],["2016-08-09",11852.27,11852.27,11287.88,11765.44,1087810],["2016-08-10",11331.29,11808.86,11287.88,11808.86,11380],["2016-08-11",11852.27,11852.27,11852.27,11852.27,510],["2016-08-12",11852.27,12503.49,11808.86,12460.08,48560],["2016-08-15",12112.76,12894.23,12112.76,12199.59,7390],["2016-08-16",12199.59,12373.25,12025.93,12329.83,7400],["2016-08-17",12329.83,13111.3,12286.42,13111.3,138690],["2016-08-18",13111.3,13632.28,12850.81,13545.45,28090],["2016-08-19",13545.45,13545.45,13067.89,13371.79,7560],["2016-08-22",13371.79,13371.79,12807.4,12807.4,56680],["2016-08-23",12807.4,13067.89,12590.32,12633.74,232230],["2016-08-24",12633.74,12894.23,12199.59,12633.74,104860],["2016-08-25",12633.74,12850.81,12460.08,12850.81,30740],["2016-08-26",12807.4,13024.47,12590.32,12677.15,34800],["2016-08-29",12677.15,12677.15,12373.25,12373.25,5930],["2016-08-30",12460.08,12590.32,12156.17,12590.32,20760],["2016-08-31",12373.25,12937.64,12373.25,12590.32,18990],["2016-09-01",12807.4,12937.64,12720.57,12937.64,16800],["2016-09-05",12937.64,13024.47,12807.4,12981.06,36830],["2016-09-06",12894.23,12981.06,12894.23,12937.64,3740],["2016-09-07",13024.47,13024.47,12633.74,12937.64,41990],["2016-09-08",13024.47,13024.47,12807.4,12937.64,18600],["2016-09-09",12850.81,12937.64,12807.4,12937.64,14760],["2016-09-12",12981.06,12981.06,12590.32,12590.32,7670],["2016-09-13",12590.32,12633.74,12416.66,12590.32,4910],["2016-09-14",12416.66,12590.32,12416.66,12590.32,4780],["2016-09-15",12373.25,12590.32,12156.17,12590.32,27920],["2016-09-16",12004.22,12568.62,12004.22,12568.62,16310],["2016-09-19",12351.54,12460.08,11982.52,12329.83,29620],["2016-09-20",12308.13,12308.13,11939.1,12308.13,3270],["2016-09-21",12308.13,12590.32,12286.42,12503.49,46110],["2016-09-22",12546.91,12546.91,12286.42,12460.08,9500],["2016-09-23",12199.59,12460.08,12156.17,12460.08,7680],["2016-09-26",12416.66,12416.66,12416.66,12416.66,2000],["2016-09-27",12156.17,12525.2,11895.69,12286.42,28300],["2016-09-28",12243.0,12329.83,12025.93,12286.42,20010],["2016-09-29",12199.59,12199.59,12156.17,12156.17,5800],["2016-09-30",12199.59,12503.49,12199.59,12286.42,22950],["2016-10-03",12286.42,12416.66,12156.17,12416.66,19640],["2016-10-04",12156.17,13024.47,12156.17,12677.15,57360],["2016-10-05",12590.32,13111.3,12590.32,12807.4,48020],["2016-10-06",12807.4,12807.4,12633.74,12720.57,8520],["2016-10-07",12329.83,12677.15,12286.42,12677.15,6600],["2016-10-10",12590.32,12590.32,12373.25,12460.08,9550],["2016-10-11",12394.96,12677.15,12394.96,12546.91,1680],["2016-10-12",12590.32,12590.32,12416.66,12460.08,11110],["2016-10-13",12416.66,12546.91,12416.66,12546.91,3050],["2016-10-14",12725.51,12770.16,12591.56,12770.16,7730],["2016-10-17",12725.51,12770.16,12725.51,12770.16,5040],["2016-10-18",12546.91,12636.21,12546.91,12636.21,5120],["2016-10-19",12412.96,12636.21,12412.96,12636.21,2670],["2016-10-20",12412.96,12770.16,12412.96,12680.86,110],["2016-10-21",12457.61,12680.86,12412.96,12680.86,2110],["2016-10-24",12636.21,12636.21,12636.21,12636.21,30],["2016-10-25",12591.56,12591.56,12591.56,12591.56,20],["2016-10-26",12502.26,12502.26,12412.96,12502.26,920],["2016-10-27",12502.26,12502.26,12502.26,12502.26,0],["2016-10-28",12479.93,12725.51,12479.93,12502.26,5600],["2016-10-31",12725.51,13038.07,12502.26,12993.42,35410],["2016-11-01",12948.77,12948.77,12636.21,12904.12,5130],["2016-11-02",12725.51,12770.16,12502.26,12770.16,8730],["2016-11-03",12770.16,12904.12,11966.45,12591.56,48120],["2016-11-04",12591.56,13305.97,12591.56,13038.07,110220],["2016-11-07",13038.07,13172.02,13038.07,13082.72,5820],["2016-11-08",13305.97,13305.97,12680.86,12948.77,19360],["2016-11-09",12904.12,12948.77,12368.31,12814.81,14060],["2016-11-10",12502.26,12993.42,12502.26,12613.89,5380],["2016-11-11",12591.56,12904.12,12502.26,12524.58,28190],["2016-11-14",12368.31,12546.91,12279.0,12412.96,22170],["2016-11-15",12457.61,12725.51,12457.61,12546.91,24430],["2016-11-16",12904.12,12904.12,12502.26,12502.26,4030],["2016-11-17",12502.26,12680.86,12502.26,12636.21,3630],["2016-11-18",12636.21,12703.19,12479.93,12658.54,8260],["2016-11-21",12591.56,12591.56,12412.96,12412.96,4750],["2016-11-22",12412.96,12591.56,12323.65,12591.56,6940],["2016-11-23",12770.16,12770.16,12435.28,12546.91,11090],["2016-11-24",12546.91,12546.91,12368.31,12546.91,6140],["2016-11-25",12725.51,12725.51,12412.96,12502.26,9180],["2016-11-28",12412.96,12412.96,12055.75,12323.65,18780],["2016-11-29",12055.75,12502.26,11966.45,12279.0,7230],["2016-11-30",12055.75,12279.0,12055.75,12279.0,4000],["2016-12-01",12636.21,12636.21,11877.15,12412.96,10000],["2016-12-02",12189.7,12390.63,12145.05,12368.31,38220],["2016-12-05",12368.31,12368.31,12055.75,12301.33,8930],["2016-12-06",12279.0,12279.0,11609.24,11609.24,47540],["2016-12-07",11743.19,12345.98,11475.29,11475.29,54050],["2016-12-08",11810.17,11810.17,11475.29,11787.84,10050],["2016-12-09",12256.68,12256.68,11609.24,11966.45,23520],["2016-12-12",11966.45,11966.45,11698.54,11966.45,2110],["2016-12-13",11609.24,11653.89,11475.29,11609.24,1440],["2016-12-14",11609.24,12055.75,11609.24,11609.24,19090],["2016-12-15",11609.24,11832.49,11609.24,11743.19,10570],["2016-12-16",12055.75,12055.75,11609.24,11966.45,5930],["2016-12-19",11609.24,11832.49,11609.24,11832.49,4410],["2016-12-20",11743.19,11854.82,11743.19,11787.84,7510],["2016-12-21",11631.57,11787.84,11609.24,11787.84,4710],["2016-12-22",11609.24,11921.8,11564.59,11921.8,19390],["2016-12-23",11743.19,11877.15,11609.24,11743.19,4490],["2016-12-26",12368.31,12368.31,11765.52,11832.49,870],["2016-12-27",12256.68,12256.68,11475.29,12011.1,6540],["2016-12-28",12011.1,12457.61,12011.1,12457.61,6400],["2016-12-29",12457.61,12457.61,12055.75,12279.0,3420],["2016-12-30",12279.0,12279.0,12279.0,12279.0,0],["2017-01-03",12457.61,12457.61,12055.75,12055.75,1200],["2017-01-04",12368.31,12368.31,12055.75,12055.75,4570],["2017-01-05",12234.35,12502.26,12234.35,12479.93,6830],["2017-01-06",12948.77,13350.63,12948.77,13127.37,35920],["2017-01-09",13395.28,13395.28,13305.97,13305.97,7030],["2017-01-10",13038.07,13172.02,12725.51,12725.51,2930],["2017-01-11",13172.02,13172.02,12814.81,13082.72,140],["2017-01-12",13395.28,13395.28,12636.21,12948.77,5970],["2017-01-13",12948.77,12948.77,12770.16,12770.16,3810],["2017-01-16",12770.16,12770.16,12770.16,12770.16,2080],["2017-01-17",12770.16,12948.77,12502.26,12904.12,10300],["2017-01-18",12770.16,13328.3,12279.0,12725.51,11870],["2017-01-19",13127.37,13127.37,13127.37,13127.37,10],["2017-01-20",12948.77,13060.39,12948.77,13060.39,5010],["2017-01-23",12948.77,13038.07,12948.77,13038.07,1290],["2017-01-24",13172.02,13663.18,13082.72,13305.97,20140],["2017-01-25",13305.97,13573.88,13172.02,13573.88,4250],["2017-02-02",13395.28,13395.28,13216.67,13216.67,7800],["2017-02-03",13305.97,13395.28,12993.42,13216.67,25160],["2017-02-06",13261.32,13261.32,13216.67,13216.67,410],["2017-02-07",13305.97,13395.28,13038.07,13172.02,39310],["2017-02-08",13038.07,14042.72,13038.07,13395.28,38890],["2017-02-09",13841.79,13975.74,13172.02,13618.53,205850],["2017-02-10",13819.46,14288.3,13618.53,14243.64,112240],["2017-02-13",14288.3,14288.3,13886.44,14109.69,36590],["2017-02-14",14154.34,14958.06,14065.04,14734.8,90250],["2017-02-15",14734.8,15627.82,14511.55,15449.22,108270],["2017-02-16",15449.22,15449.22,15181.31,15359.92,355790],["2017-02-17",15181.31,15359.92,14734.8,15315.27,62200],["2017-02-20",15181.31,16297.59,15181.31,15627.82,259230],["2017-02-21",15627.82,15985.03,15627.82,15627.82,25950],["2017-02-22",15672.47,15895.73,15538.52,15538.52,49080],["2017-02-23",15493.87,15493.87,14868.76,15382.24,4750],["2017-02-24",14824.11,15270.62,14824.11,14868.76,50090],["2017-02-27",15136.66,15136.66,14868.76,15002.71,7330],["2017-02-28",15002.71,15627.82,15002.71,15092.01,13700],["2017-03-01",15404.57,15627.82,15092.01,15538.52,821450],["2017-03-02",15047.36,15806.43,15047.36,15092.01,7240],["2017-03-03",15359.92,15359.92,15181.31,15181.31,29670],["2017-03-06",15627.82,15627.82,15092.01,15181.31,16220],["2017-03-07",15583.17,15583.17,14132.02,14132.02,164810],["2017-03-08",13752.48,14645.5,13752.48,14288.3,31920],["2017-03-09",14332.95,14734.8,14198.99,14198.99,10200],["2017-03-10",14288.3,14288.3,14198.99,14198.99,6670],["2017-03-13",14198.99,14198.99,13975.74,14065.04,15240],["2017-03-14",14288.3,14288.3,13931.09,14020.39,9940],["2017-03-15",14065.04,14868.76,13931.09,14020.39,48290],["2017-03-16",14065.04,14734.8,14065.04,14734.8,119230],["2017-03-17",14533.88,14690.15,14198.99,14198.99,53260],["2017-03-20",14690.15,14690.15,14198.99,14466.9,7500],["2017-03-21",14511.55,14511.55,14109.69,14154.34,21720],["2017-03-22",14154.34,14198.99,14065.04,14065.04,42440],["2017-03-23",13975.74,14065.04,13931.09,14020.39,33240],["2017-03-24",13975.74,14020.39,13752.48,14020.39,2340],["2017-03-27",14176.67,14198.99,13931.09,14198.99,2750],["2017-03-28",14198.99,14198.99,13841.79,13931.09,8900],["2017-03-29",14020.39,14042.72,13975.74,14042.72,4220],["2017-03-30",14042.72,14042.72,13931.09,13931.09,9230],["2017-03-31",13931.09,13931.09,13841.79,13841.79,4270],["2017-04-03",13886.44,13886.44,12993.42,13305.97,42910],["2017-04-04",12948.77,13172.02,12457.61,12457.61,55640],["2017-04-05",12502.26,12680.86,12457.61,12680.86,16090],["2017-04-07",12502.26,12770.16,12502.26,12725.51,1910],["2017-04-10",12725.51,12725.51,12145.05,12145.05,3860],["2017-04-11",12189.7,12502.26,12189.7,12502.26,34760],["2017-04-12",13127.37,13127.37,12189.7,12189.7,9770],["2017-04-13",12591.56,12591.56,12323.65,12546.91,1160],["2017-04-14",12502.26,12502.26,12145.05,12279.0,3120],["2017-04-17",12279.0,12680.86,12234.35,12368.31,3380],["2017-04-18",12145.05,12948.77,12100.4,12948.77,27040],["2017-04-19",12993.42,12993.42,12904.12,12904.12,5020],["2017-04-20",12904.12,12904.12,12591.56,12725.51,1690],["2017-04-21",12546.91,12814.81,12546.91,12770.16,1830],["2017-04-24",12301.33,12725.51,12301.33,12457.61,5130],["2017-04-25",12725.51,12725.51,12680.86,12680.86,60],["2017-04-26",12770.16,12770.16,12301.33,12770.16,8620],["2017-04-27",12725.51,12859.47,12591.56,12859.47,20280],["2017-04-28",12502.26,12725.51,12502.26,12680.86,5040],["2017-05-03",12636.21,12725.51,12323.65,12457.61,17560],["2017-05-04",12877.53,12877.53,12457.61,12737.55,16030],["2017-05-05",12504.26,12737.55,12504.26,12690.9,3960],["2017-05-08",12737.55,12737.55,12504.26,12644.24,3710],["2017-05-09",12597.58,12924.18,12597.58,12924.18,11270],["2017-05-10",12714.22,12714.22,12597.58,12597.58,17110],["2017-05-11",12830.87,12830.87,12550.92,12737.55,48210],["2017-05-12",12690.9,12690.9,12364.29,12597.58,73280],["2017-05-15",12784.21,12784.21,12597.58,12737.55,27810],["2017-05-16",12457.61,12597.58,12364.29,12597.58,32910],["2017-05-17",12504.26,12574.25,12247.65,12527.59,32150],["2017-05-18",12527.59,12597.58,12317.63,12527.59,70790],["2017-05-19",12410.95,12597.58,12410.95,12597.58,50330],["2017-05-22",12597.58,13204.13,12597.58,13064.16,27600],["2017-05-23",13204.13,13204.13,12970.84,12970.84,5200],["2017-05-24",13017.5,13064.16,12690.9,12690.9,19400],["2017-05-25",12690.9,12714.22,12504.26,12714.22,26500],["2017-05-26",12760.88,13204.13,12737.55,13157.47,33070],["2017-05-29",13204.13,13204.13,12877.53,12877.53,16050],["2017-05-30",13064.16,13064.16,12644.24,12784.21,41630],["2017-05-31",12784.21,12924.18,12644.24,12924.18,16560],["2017-06-01",12924.18,12994.17,12737.55,12737.55,12160],["2017-06-02",12970.84,12970.84,12737.55,12784.21,1710],["2017-06-05",12784.21,12924.18,12784.21,12924.18,11310],["2017-06-06",12877.53,12924.18,12737.55,12877.53,5960],["2017-06-07",12877.53,12970.84,12830.87,12877.53,35730],["2017-06-08",12854.2,12854.2,12784.21,12784.21,11690],["2017-06-09",12667.57,12830.87,12667.57,12807.54,18260],["2017-06-12",12760.88,12807.54,12667.57,12737.55,15860],["2017-06-13",12830.87,12830.87,12504.26,12737.55,13450],["2017-06-14",12784.21,12784.21,12597.58,12690.9,9640],["2017-06-15",12784.21,12784.21,12550.92,12597.58,6090],["2017-06-16",12597.58,12737.55,12550.92,12737.55,35370],["2017-06-19",13064.16,13064.16,12068.79,12628.69,17740],["2017-06-20",12504.26,12628.69,12504.26,12628.69,4120],["2017-06-21",12535.37,12535.37,12131.0,12473.16,8180],["2017-06-22",12379.84,12379.84,12131.0,12131.0,25510],["2017-06-23",12006.58,12442.05,12006.58,12442.05,9910],["2017-06-26",12690.9,12690.9,12442.05,12628.69,3120],["2017-06-27",12193.21,12628.69,12068.79,12193.21,9680],["2017-06-28",12131.0,12690.9,12131.0,12442.05,37230],["2017-06-29",12442.05,12442.05,12068.79,12348.74,5020],["2017-06-30",12131.0,12442.05,12131.0,12379.84,2490],["2017-07-03",12193.21,12379.84,12193.21,12379.84,15890],["2017-07-04",12255.42,12379.84,12162.11,12379.84,16520],["2017-07-05",12379.84,12379.84,12099.9,12317.63,9170],["2017-07-06",12255.42,12317.63,12131.0,12224.32,23160],["2017-07-07",12131.0,12255.42,12068.79,12131.0,16470],["2017-07-10",12131.0,12286.53,12131.0,12131.0,34920],["2017-07-11",12068.79,12193.21,11571.11,12131.0,403000],["2017-07-12",12131.0,12348.74,12131.0,12193.21,15930],["2017-07-13",12442.05,12753.11,12379.84,12722.0,81100],["2017-07-14",12722.0,12815.32,12597.58,12722.0,6730],["2017-07-17",12753.11,12815.32,12566.48,12690.9,10140],["2017-07-18",12690.9,12690.9,12379.84,12690.9,13020],["2017-07-19",12504.26,12504.26,12379.84,12442.05,16000],["2017-07-20",12442.05,12566.48,12255.42,12379.84,17010],["2017-07-21",13188.58,13188.58,12566.48,12566.48,17630],["2017-07-24",12815.32,13001.95,12690.9,12690.9,27620],["2017-07-25",12939.74,13001.95,12753.11,12846.42,20100],["2017-07-26",12846.42,12939.74,12690.9,12722.0,13560],["2017-07-27",12722.0,12815.32,12628.69,12628.69,4630],["2017-07-28",12504.26,12628.69,12504.26,12628.69,50],["2017-07-31",12628.69,12753.11,12442.05,12753.11,66800],["2017-08-01",12690.9,12815.32,12628.69,12690.9,37680],["2017-08-02",12753.11,12877.53,12690.9,12877.53,42880],["2017-08-03",12877.53,12877.53,12628.69,12753.11,6550],["2017-08-04",12753.11,12753.11,12566.48,12753.11,18680],["2017-08-07",12566.48,12753.11,12473.16,12753.11,107560],["2017-08-08",12753.11,12877.53,12628.69,12690.9,46330],["2017-08-09",12877.53,12877.53,12566.48,12690.9,27030],["2017-08-10",12815.32,12815.32,12566.48,12753.11,5330],["2017-08-11",12504.26,12815.32,12504.26,12628.69,12210],["2017-08-14",12566.48,12753.11,12504.26,12504.26,2710],["2017-08-15",12753.11,12753.11,12597.58,12690.9,30560],["2017-08-16",12753.11,12753.11,12566.48,12690.9,22170],["2017-08-17",12566.48,12659.79,12535.37,12659.79,4770],["2017-08-18",12628.69,12659.79,12504.26,12659.79,30830],["2017-08-21",12815.32,13499.63,12753.11,12939.74,94020],["2017-08-22",13313.0,13313.0,12939.74,13064.16,67560],["2017-08-23",12442.05,13064.16,12442.05,12970.84,16680],["2017-08-24",12846.42,13064.16,12628.69,12784.21,40980],["2017-08-25",12628.69,12877.53,12504.26,12753.11,38500],["2017-08-28",12846.42,12846.42,12442.05,12690.9,24980],["2017-08-29",12690.9,12690.9,12442.05,12442.05,15340],["2017-08-30",12690.9,12690.9,12255.42,12255.42,3240],["2017-08-31",12597.58,12597.58,12348.74,12535.37,9280],["2017-09-01",12566.48,12566.48,12317.63,12535.37,6910],["2017-09-05",12317.63,12535.37,12317.63,12317.63,3000],["2017-09-06",12317.63,12442.05,12255.42,12410.95,17830],["2017-09-07",12410.95,12442.05,12317.63,12442.05,6420],["2017-09-08",12379.84,12379.84,12255.42,12379.84,6290],["2017-09-11",12379.84,12379.84,12193.21,12317.63,10640],["2017-09-12",12317.63,12348.74,12131.0,12348.74,12050],["2017-09-13",12317.63,12348.74,11819.95,12131.0,85300],["2017-09-14",11913.27,12131.0,11913.27,12099.9,17140],["2017-09-15",12099.9,12255.42,12068.79,12099.9,8360],["2017-09-18",12317.63,12815.32,12317.63,12317.63,126900],["2017-09-19",12566.48,12566.48,12317.63,12473.16,19290],["2017-09-20",12348.74,12535.37,12348.74,12535.37,2940],["2017-09-21",12379.84,12535.37,12193.21,12473.16,29290],["2017-09-22",12442.05,12504.26,12317.63,12473.16,4140],["2017-09-25",12698.77,12698.77,12376.47,12666.54,56530],["2017-09-26",12634.31,12634.31,12376.47,12569.85,12720],["2017-09-27",12569.85,12569.85,12247.55,12537.62,19150],["2017-09-28",12247.55,12440.93,12247.55,12440.93,58290],["2017-09-29",12247.55,12376.47,12183.09,12376.47,30850],["2017-10-02",12376.47,12376.47,12247.55,12344.24,8930],["2017-10-03",12344.24,12376.47,12312.01,12312.01,20130],["2017-10-04",12312.01,12312.01,12118.63,12247.55,9420],["2017-10-05",12376.47,12376.47,12247.55,12247.55,5060],["2017-10-06",12279.78,12312.01,12247.55,12312.01,19090],["2017-10-09",12247.55,12440.93,12247.55,12376.47,8280],["2017-10-10",12312.01,12312.01,12312.01,12312.01,100],["2017-10-11",12247.55,12312.01,12183.09,12215.32,10800],["2017-10-12",12118.63,12247.55,12118.63,12183.09,5140],["2017-10-13",12247.55,12247.55,12118.63,12118.63,5010],["2017-10-16",12118.63,12827.69,12118.63,12247.55,39380],["2017-10-17",12247.55,12569.85,12247.55,12247.55,14760],["2017-10-18",12247.55,12440.93,12150.86,12312.01,43420],["2017-10-19",12440.93,12440.93,12247.55,12247.55,16520],["2017-10-20",12247.55,12312.01,12247.55,12247.55,10420],["2017-10-23",12247.55,12247.55,11925.24,11957.47,46410],["2017-10-24",12054.16,12247.55,11957.47,12215.32,18380],["2017-10-25",12408.7,12408.7,12247.55,12247.55,9750],["2017-10-26",12247.55,12247.55,12021.93,12247.55,39550],["2017-10-27",12247.55,12312.01,12054.16,12312.01,7120],["2017-10-30",11925.24,12118.63,11925.24,11925.24,23060],["2017-10-31",11925.24,11989.7,11409.56,11796.32,55560],["2017-11-01",11796.32,11796.32,11538.48,11538.48,39200],["2017-11-02",11474.02,11860.78,11280.64,11538.48,32350],["2017-11-03",11538.48,11538.48,11345.1,11538.48,10780],["2017-11-06",11538.48,11796.32,11474.02,11474.02,32370],["2017-11-07",11474.02,11860.78,11474.02,11602.94,8730],["2017-11-08",11602.94,11602.94,11474.02,11538.48,29840],["2017-11-09",11602.94,11602.94,11538.48,11602.94,2190],["2017-11-10",11828.55,11828.55,11602.94,11602.94,160],["2017-11-13",11602.94,11602.94,11538.48,11602.94,9690],["2017-11-14",12150.86,12150.86,11602.94,11602.94,36920],["2017-11-15",11602.94,11667.4,11602.94,11602.94,37240],["2017-11-16",11602.94,11667.4,11602.94,11602.94,29880],["2017-11-17",11602.94,11635.17,11409.56,11635.17,7390],["2017-11-20",11635.17,11925.24,11635.17,11828.55,31910],["2017-11-21",11860.78,12150.86,11602.94,11602.94,31620],["2017-11-22",11506.25,11764.09,11506.25,11538.48,283900],["2017-11-23",11602.94,11731.86,11570.71,11570.71,18600],["2017-11-24",11602.94,11796.32,11602.94,11764.09,27600],["2017-11-27",11764.09,11764.09,11602.94,11764.09,7670],["2017-11-28",11667.4,11925.24,11602.94,11602.94,632926],["2017-11-29",11925.24,12021.93,11635.17,12021.93,290260],["2017-11-30",12634.31,12859.92,12634.31,12859.92,113840],["2017-12-01",12859.92,13214.46,12859.92,12859.92,23530],["2017-12-04",12892.15,12956.62,12312.01,12569.85,322290],["2017-12-05",12440.93,12440.93,12054.16,12054.16,37120],["2017-12-06",12505.39,12505.39,11989.7,12118.63,1390],["2017-12-07",12118.63,12150.86,11925.24,12054.16,21800],["2017-12-08",12054.16,12183.09,12054.16,12118.63,268700],["2017-12-11",12054.16,12183.09,12054.16,12054.16,10780],["2017-12-12",12054.16,12054.16,11860.78,11860.78,18290],["2017-12-13",11731.86,11989.7,11731.86,11860.78,7150],["2017-12-14",12183.09,12376.47,11796.32,11796.32,16030],["2017-12-15",11731.86,12118.63,11731.86,11860.78,4680],["2017-12-18",11860.78,11989.7,11731.86,11860.78,3000],["2017-12-19",11860.78,11989.7,11796.32,11796.32,8810],["2017-12-20",11796.32,11796.32,11667.4,11699.63,29770],["2017-12-21",11796.32,11860.78,11796.32,11796.32,15780],["2017-12-22",11796.32,11925.24,11796.32,11925.24,3080],["2017-12-25",11925.24,11989.7,11860.78,11989.7,8650],["2017-12-26",11925.24,11989.7,11860.78,11989.7,13750],["2017-12-27",11989.7,11989.7,11667.4,11860.78,3810],["2017-12-28",11860.78,11989.7,11860.78,11989.7,11300],["2017-12-29",11796.32,11925.24,11796.32,11925.24,910],["2018-01-02",11925.24,12247.55,11796.32,11796.32,4970],["2018-01-03",11796.32,12054.16,11796.32,11925.24,23740],["2018-01-04",11925.24,12118.63,11925.24,12054.16,12680],["2018-01-05",11925.24,12440.93,11925.24,12344.24,15750],["2018-01-08",12440.93,12440.93,12054.16,12376.47,9570],["2018-01-09",12376.47,12956.62,12312.01,12440.93,34270],["2018-01-10",12763.23,12763.23,12312.01,12505.39,9270],["2018-01-11",12247.55,12537.62,12247.55,12537.62,11820],["2018-01-12",12569.85,12569.85,12344.24,12569.85,8040],["2018-01-15",12569.85,12634.31,12569.85,12569.85,18630],["2018-01-16",12440.93,12569.85,11860.78,12537.62,45710],["2018-01-17",12279.78,12440.93,12183.09,12376.47,58670],["2018-01-18",12376.47,12376.47,12054.16,12247.55,52350],["2018-01-19",12247.55,12440.93,12247.55,12440.93,13820],["2018-01-22",12440.93,12537.62,12440.93,12440.93,18020],["2018-01-25",12537.62,12537.62,12247.55,12247.55,50610],["2018-01-26",12376.47,12376.47,12247.55,12247.55,57630],["2018-01-29",12312.01,12473.16,11602.94,12247.55,56020],["2018-01-30",12247.55,12731.0,12247.55,12408.7,29480],["2018-01-31",12247.55,12247.55,12183.09,12247.55,122660],["2018-02-01",12183.09,12183.09,12118.63,12118.63,45180],["2018-02-02",12054.16,12183.09,11989.7,12150.86,70470],["2018-02-05",12344.24,12344.24,11925.24,11925.24,101210],["2018-02-06",11925.24,12279.78,11119.48,11925.24,151670],["2018-02-07",11925.24,12183.09,11925.24,11925.24,114600],["2018-02-08",12183.09,12183.09,11602.94,12150.86,113270],["2018-02-09",12118.63,12118.63,11602.94,11602.94,147650],["2018-02-12",12247.55,12247.55,11602.94,11602.94,9200],["2018-02-13",12183.09,12183.09,11667.4,11925.24,126680],["2018-02-21",12247.55,12247.55,11731.86,12183.09,2310],["2018-02-22",12118.63,12183.09,11731.86,11731.86,770],["2018-02-23",12247.55,12247.55,11796.32,11796.32,2570],["2018-02-26",12183.09,12183.09,11796.32,11925.24,6390],["2018-02-27",12183.09,12183.09,11796.32,11796.32,13280],["2018-02-28",11796.32,12054.16,11796.32,11796.32,2110],["2018-03-01",11860.78,11860.78,11731.86,11860.78,22050],["2018-03-02",12118.63,12118.63,11731.86,12054.16,370],["2018-03-05",11731.86,11925.24,11602.94,11731.86,14660],["2018-03-06",11602.94,11731.86,11538.48,11538.48,3760],["2018-03-07",11602.94,11602.94,11538.48,11538.48,810],["2018-03-08",11925.24,11925.24,11925.24,11925.24,260010],["2018-03-09",11602.94,11667.4,11602.94,11667.4,1050],["2018-03-12",11667.4,11860.78,11667.4,11860.78,7000],["2018-03-13",11925.24,12021.93,11925.24,11925.24,12630],["2018-03-14",11925.24,11925.24,11925.24,11925.24,0],["2018-03-15",11925.24,12150.86,11925.24,12054.16,19910],["2018-03-16",12118.63,12118.63,12054.16,12054.16,6160],["2018-03-19",11667.4,11667.4,11667.4,11667.4,200],["2018-03-20",11860.78,11860.78,11602.94,11602.94,8770],["2018-03-21",11602.94,11731.86,11602.94,11731.86,263360],["2018-03-22",11796.32,11796.32,11667.4,11667.4,7250],["2018-03-23",11731.86,11731.86,11731.86,11731.86,1800],["2018-03-26",11602.94,11602.94,11602.94,11602.94,800],["2018-03-27",11474.02,11796.32,11474.02,11796.32,8520],["2018-03-28",11602.94,11602.94,11280.64,11280.64,1300],["2018-03-29",11280.64,11280.64,10958.33,10958.33,6900],["2018-03-30",11216.17,11216.17,10958.33,10958.33,6120],["2018-04-02",10958.33,10958.33,10893.87,10958.33,12130],["2018-04-03",10990.56,11248.41,10990.56,11248.41,590],["2018-04-04",11280.64,11345.1,11280.64,11345.1,1200],["2018-04-05",11409.56,11409.56,11345.1,11345.1,6250],["2018-04-06",11345.1,11345.1,11280.64,11280.64,220],["2018-04-09",10571.57,11345.1,10571.57,11345.1,1300],["2018-04-10",11216.17,11216.17,11216.17,11216.17,30],["2018-04-11",10732.72,11474.02,10442.65,11409.56,18370],["2018-04-12",11893.01,11893.01,11602.94,11602.94,60],["2018-04-13",11474.02,11602.94,11474.02,11602.94,1290],["2018-04-16",11602.94,11602.94,11602.94,11602.94,3580],["2018-04-17",12118.63,12118.63,12118.63,12118.63,10],["2018-04-18",12118.63,12118.63,11893.01,11893.01,60],["2018-04-19",12376.47,12376.47,11087.25,11925.24,20520],["2018-04-20",12150.86,12150.86,11860.78,11860.78,50],["2018-04-23",11989.7,11989.7,11055.02,11055.02,1770],["2018-04-24",11796.32,11796.32,10281.49,10313.72,5630],["2018-04-26",10893.87,11022.79,9798.04,9798.04,12130],["2018-04-27",10478.46,10478.46,10478.46,10478.46,4544910],["2018-05-02",10886.71,11158.88,10478.46,10478.46,7680],["2018-05-03",11192.9,11192.9,10274.33,10274.33,510],["2018-05-04",10988.77,10988.77,10206.29,10206.29,22000],["2018-05-07",10546.5,10920.73,10342.37,10342.37,11080],["2018-05-08",10342.37,10342.37,9661.95,9661.95,80830],["2018-05-09",9934.12,10308.35,9934.12,10308.35,3255898],["2018-05-10",10546.5,10954.75,10546.5,10886.71,11400],["2018-05-11",10410.42,10886.71,10342.37,10342.37,2010],["2018-05-14",10410.42,10716.6,10206.29,10716.6,13260],["2018-05-15",10342.37,11124.86,10342.37,11124.86,2680],["2018-05-16",10444.44,11090.83,10376.39,11090.83,58620],["2018-05-17",11022.79,11022.79,11022.79,11022.79,310],["2018-05-18",11022.79,11022.79,10478.46,10886.71,3590],["2018-05-21",11363.0,11363.0,10342.37,10750.62,11500],["2018-05-22",10410.42,10750.62,10274.33,10342.37,46930],["2018-05-23",10886.71,10886.71,10342.37,10750.62,3950],["2018-05-24",11226.92,11226.92,10342.37,10750.62,11930],["2018-05-25",11499.09,11499.09,10342.37,10648.56,20880],["2018-05-28",10342.37,10954.75,10002.16,10002.16,63020],["2018-05-29",10206.29,10682.58,10172.27,10206.29,2050],["2018-05-30",10818.67,10818.67,10818.67,10818.67,410],["2018-05-31",10682.58,10682.58,10682.58,10682.58,310],["2018-06-01",10682.58,10886.71,10614.54,10614.54,840],["2018-06-04",10818.67,10886.71,10682.58,10818.67,2110],["2018-06-05",10886.71,10886.71,10614.54,10614.54,6550],["2018-06-06",10886.71,10886.71,10852.69,10886.71,1980],["2018-06-07",11022.79,11022.79,10818.67,11022.79,5880],["2018-06-08",11022.79,11022.79,11022.79,11022.79,210],["2018-06-11",10886.71,11022.79,10886.71,11022.79,310],["2018-06-12",10886.71,10954.75,10342.37,10818.67,1250],["2018-06-13",10886.71,10886.71,10478.46,10478.46,14530],["2018-06-14",10886.71,10886.71,10546.5,10750.62,7040],["2018-06-15",10274.33,10886.71,10274.33,10886.71,2750],["2018-06-18",11226.92,11226.92,10342.37,10342.37,220],["2018-06-19",10886.71,10886.71,10206.29,10614.54,8150],["2018-06-20",10818.67,10818.67,10580.52,10614.54,290],["2018-06-21",10784.65,10784.65,10206.29,10206.29,150],["2018-06-22",10206.29,10342.37,9934.12,10342.37,5300],["2018-06-25",10206.29,10274.33,10206.29,10274.33,4550],["2018-06-26",9798.04,10206.29,9798.04,10206.29,120],["2018-06-27",10206.29,10206.29,10206.29,10206.29,4500],["2018-06-28",10206.29,10410.42,9866.08,10172.27,4130],["2018-06-29",10274.33,10274.33,10002.16,10002.16,4200],["2018-07-02",10614.54,10682.58,9695.97,10546.5,2240],["2018-07-03",10852.69,10852.69,10852.69,10852.69,130],["2018-07-04",10172.27,10852.69,10104.23,10852.69,8360],["2018-07-05",10818.67,10818.67,10104.23,10648.56,720],["2018-07-06",10682.58,10682.58,10682.58,10682.58,250],["2018-07-09",10818.67,10886.71,10818.67,10886.71,20],["2018-07-10",10172.27,10240.31,10172.27,10206.29,13280],["2018-07-11",10546.5,10546.5,9866.08,9968.14,38190],["2018-07-12",9934.12,9934.12,9934.12,9934.12,1000],["2018-07-13",10614.54,10614.54,9525.87,10410.42,2760],["2018-07-16",10852.69,10852.69,9866.08,10274.33,1120],["2018-07-17",9866.08,10342.37,9866.08,9900.1,1180],["2018-07-18",10410.42,10410.42,10308.35,10308.35,920],["2018-07-19",10818.67,10818.67,10818.67,10818.67,10],["2018-07-20",10818.67,10818.67,10818.67,10818.67,0],["2018-07-23",10818.67,10818.67,10818.67,10818.67,0],["2018-07-24",10206.29,10410.42,10206.29,10206.29,3850],["2018-07-25",10750.62,10750.62,9934.12,9934.12,30],["2018-07-26",10512.48,10512.48,9934.12,9934.12,336880],["2018-07-27",9525.87,10478.46,9525.87,10138.25,670],["2018-07-30",10682.58,10682.58,10682.58,10682.58,10],["2018-07-31",10342.37,10342.37,10342.37,10342.37,400],["2018-08-01",9730.0,10206.29,9661.95,10206.29,6130],["2018-08-02",10308.35,10308.35,10308.35,10308.35,10],["2018-08-03",10682.58,10682.58,10682.58,10682.58,10],["2018-08-06",10172.27,10172.27,9968.14,9968.14,4850],["2018-08-07",10410.42,10410.42,10410.42,10410.42,10],["2018-08-08",10410.42,10410.42,10410.42,10410.42,23728],["2018-08-09",10104.23,10104.23,9866.08,9866.08,730],["2018-08-10",10342.37,10342.37,9219.68,10274.33,22232],["2018-08-13",10682.58,10682.58,9866.08,10206.29,540],["2018-08-14",10478.46,10478.46,9866.08,10274.33,15120],["2018-08-15",10512.48,10512.48,10512.48,10512.48,10],["2018-08-16",10512.48,10512.48,9832.06,9900.1,1190],["2018-08-17",10342.37,10342.37,9661.95,9661.95,1730],["2018-08-20",10240.31,10240.31,9593.91,9661.95,1310],["2018-08-21",10138.25,10138.25,10138.25,10138.25,10],["2018-08-22",9593.91,10070.21,9559.89,10070.21,1010],["2018-08-23",10206.29,10206.29,9457.83,10070.21,30],["2018-08-24",9593.91,9593.91,9593.91,9593.91,5000],["2018-08-27",9661.95,10172.27,9661.95,10172.27,1330],["2018-08-28",10172.27,10172.27,9593.91,10138.25,80],["2018-08-29",10138.25,10138.25,9627.93,9627.93,5070],["2018-08-30",9627.93,10070.21,9593.91,9627.93,1460],["2018-08-31",10036.18,10036.18,9525.87,9593.91,4920],["2018-09-04",9525.87,9798.04,9525.87,9798.04,5000],["2018-09-05",9798.04,9798.04,9559.89,9559.89,3710],["2018-09-06",9253.7,9389.79,9253.7,9389.79,64620],["2018-09-07",9253.7,9866.08,9253.7,9866.08,110],["2018-09-10",9866.08,9866.08,9525.87,9525.87,100],["2018-09-11",9798.04,9798.04,9798.04,9798.04,10],["2018-09-12",9798.04,10410.42,9798.04,10172.27,410],["2018-09-13",9866.08,9866.08,9798.04,9798.04,150],["2018-09-14",10138.25,10138.25,9798.04,9798.04,130],["2018-09-17",10138.25,10138.25,9627.93,9627.93,9040],["2018-09-18",9968.14,9968.14,9661.95,9968.14,1520],["2018-09-19",10206.29,10206.29,9866.08,9866.08,1040],["2018-09-20",9934.12,9934.12,9934.12,9934.12,220],["2018-09-21",9934.12,10172.27,9934.12,10172.27,470],["2018-09-24",10104.23,10104.23,9559.89,10036.18,1080],["2018-09-25",9661.95,9968.14,9593.91,9593.91,4050],["2018-09-26",9934.12,9934.12,9559.89,9627.93,1530],["2018-09-27",9627.93,9934.12,9627.93,9798.04,140],["2018-09-28",9798.04,9798.04,9559.89,9559.89,5070],["2018-10-01",9661.95,9661.95,9525.87,9525.87,2430],["2018-10-02",9730.0,9798.04,9491.85,9525.87,17280],["2018-10-03",9730.0,9730.0,9525.87,9661.95,4250],["2018-10-04",9661.95,9695.97,9389.79,9695.97,3300],["2018-10-05",9695.97,9695.97,9457.83,9627.93,4290],["2018-10-08",9627.93,9627.93,9627.93,9627.93,1990],["2018-10-09",9798.04,9798.04,9525.87,9593.91,13030],["2018-10-10",9593.91,9832.06,9593.91,9730.0,1120],["2018-10-11",9661.95,9832.06,9389.79,9389.79,3180],["2018-10-12",9457.83,9525.87,9457.83,9525.87,2470],["2018-10-15",9730.0,9730.0,9457.83,9457.83,5820],["2018-10-16",9627.93,9695.97,9117.62,9117.62,3520],["2018-10-17",9525.87,9525.87,9117.62,9117.62,3060],["2018-10-18",9253.7,9559.89,9185.66,9559.89,620],["2018-10-19",9049.58,9049.58,9049.58,9049.58,10],["2018-10-22",9185.66,9185.66,9083.6,9083.6,1400],["2018-10-23",9389.79,9389.79,9389.79,9389.79,10],["2018-10-24",9389.79,9389.79,9389.79,9389.79,250],["2018-10-25",9185.66,9185.66,9151.64,9151.64,60],["2018-10-26",8539.26,9321.74,8539.26,9321.74,8110],["2018-10-29",9185.66,9253.7,8879.47,8879.47,9820],["2018-10-30",8777.41,9253.7,8777.41,9185.66,6600],["2018-10-31",9253.7,9253.7,8777.41,8947.51,3210],["2018-11-01",9287.72,9287.72,9287.72,9287.72,10],["2018-11-02",9287.72,9287.72,9287.72,9287.72,10],["2018-11-05",9287.72,9287.72,8845.45,8845.45,1610],["2018-11-06",9185.66,9185.66,8845.45,9117.62,2810],["2018-11-07",8845.45,8845.45,8845.45,8845.45,11600],["2018-11-08",9117.62,9117.62,8845.45,8845.45,4950],["2018-11-09",8845.45,9049.58,8709.37,8709.37,11200],["2018-11-12",8709.37,8777.41,8709.37,8777.41,2230],["2018-11-13",8845.45,8913.49,8777.41,8845.45,2160],["2018-11-14",8777.41,8777.41,8777.41,8777.41,2090],["2018-11-15",8777.41,9083.6,8777.41,8777.41,31330],["2018-11-16",9049.58,9049.58,8709.37,8845.45,22580],["2018-11-19",8845.45,9389.79,8777.41,8777.41,6410],["2018-11-20",8777.41,9015.56,8709.37,9015.56,3510],["2018-11-21",8845.45,8913.49,8845.45,8913.49,110],["2018-11-22",9355.77,9355.77,8743.39,8743.39,1320],["2018-11-23",8777.41,8845.45,8743.39,8743.39,15610],["2018-11-26",8777.41,8777.41,8709.37,8709.37,27810],["2018-11-27",8845.45,8845.45,8709.37,8709.37,15700],["2018-11-28",9185.66,9185.66,8777.41,8777.41,20580],["2018-11-29",8777.41,9015.56,8777.41,8811.43,25670],["2018-11-30",8811.43,8811.43,8199.05,8505.24,95640],["2018-12-03",8811.43,8811.43,8199.05,8199.05,51730],["2018-12-04",8573.28,8573.28,8165.03,8165.03,5390],["2018-12-05",8403.18,8403.18,8165.03,8165.03,11400],["2018-12-06",8335.14,8369.16,8165.03,8335.14,5310],["2018-12-07",8437.2,8437.2,7824.82,8165.03,47040],["2018-12-10",8369.16,8369.16,7858.84,7858.84,14310],["2018-12-11",7484.61,8165.03,7416.57,7858.84,78140],["2018-12-12",7824.82,8062.97,7654.72,8028.95,75730],["2018-12-13",7824.82,8131.01,7824.82,8028.95,86130],["2018-12-14",7824.82,8131.01,7688.74,7926.88,63050],["2018-12-17",7756.78,8096.99,7756.78,8028.95,66040],["2018-12-18",8062.97,8096.99,7926.88,7960.91,51810],["2018-12-19",8096.99,8165.03,7960.91,8062.97,36560],["2018-12-20",7552.65,8301.12,7552.65,8301.12,50040],["2018-12-21",8301.12,8573.28,8301.12,8471.22,65550],["2018-12-24",8981.53,8981.53,8028.95,8028.95,1740],["2018-12-25",8165.03,8165.03,8165.03,8165.03,10],["2018-12-26",7892.86,8165.03,7756.78,8165.03,23820],["2018-12-27",8165.03,8641.32,8165.03,8301.12,26660],["2018-12-28",8369.16,8641.32,7756.78,8641.32,70210],["2019-01-02",8641.32,8641.32,8096.99,8096.99,1190],["2019-01-03",7858.84,8505.24,7858.84,8471.22,7030],["2019-01-04",8471.22,8471.22,7892.86,8096.99,10030],["2019-01-07",8233.07,8233.07,8165.03,8165.03,120],["2019-01-08",7722.76,8165.03,7688.74,8165.03,1770],["2019-01-09",8165.03,8165.03,7824.82,8096.99,2380],["2019-01-10",8131.01,8165.03,8131.01,8165.03,50],["2019-01-11",8165.03,8165.03,8165.03,8165.03,0],["2019-01-14",8165.03,8437.2,7892.86,7892.86,7450],["2019-01-15",8165.03,8165.03,8165.03,8165.03,20],["2019-01-16",7926.88,8165.03,7892.86,7892.86,18010],["2019-01-17",8165.03,8165.03,8165.03,8165.03,10],["2019-01-18",8165.03,8165.03,8165.03,8165.03,0],["2019-01-21",7824.82,7824.82,7790.8,7790.8,2000],["2019-01-22",8096.99,8165.03,7790.8,7790.8,270660],["2019-01-23",7790.8,7790.8,7790.8,7790.8,0],["2019-01-24",7824.82,8131.01,7688.74,7688.74,20310],["2019-01-25",7654.72,8028.95,7654.72,7824.82,15220],["2019-01-28",7688.74,7824.82,7688.74,7688.74,800],["2019-01-29",7620.7,7892.86,7484.61,7892.86,1410],["2019-01-30",7892.86,7892.86,7382.55,7790.8,2290],["2019-01-31",7790.8,8131.01,7790.8,8131.01,11240],["2019-02-01",7892.86,7892.86,7892.86,7892.86,1000],["2019-02-11",8096.99,8096.99,7892.86,8096.99,21210],["2019-02-12",7960.91,8471.22,7960.91,8471.22,6030],["2019-02-13",8471.22,8811.43,8471.22,8777.41,35550],["2019-02-14",8879.47,8879.47,8777.41,8777.41,11050],["2019-02-15",8777.41,8777.41,8777.41,8777.41,4760],["2019-02-18",8811.43,8811.43,8777.41,8777.41,68690],["2019-02-19",8913.49,8913.49,8777.41,8845.45,20170],["2019-02-20",8811.43,9117.62,8709.37,9117.62,17670],["2019-02-21",9117.62,9117.62,8777.41,9049.58,44000],["2019-02-22",9265.04,9265.04,8977.75,9193.22,19910],["2019-02-25",9480.51,9480.51,9193.22,9300.95,2080],["2019-02-26",9336.86,9336.86,8690.47,8690.47,24050],["2019-02-27",8762.29,8905.93,8762.29,8905.93,8120],["2019-02-28",9121.4,9121.4,8977.75,9049.58,420],["2019-03-01",9049.58,9049.58,8690.47,9049.58,170],["2019-03-04",8762.29,9013.67,8762.29,9013.67,310],["2019-03-05",9480.51,9552.33,9013.67,9013.67,48160],["2019-03-06",9193.22,9336.86,9049.58,9336.86,41480],["2019-03-07",9480.51,9480.51,8977.75,9480.51,300],["2019-03-08",9121.4,9624.15,9049.58,9480.51,27700],["2019-03-11",9552.33,9911.44,9193.22,9695.97,21900],["2019-03-12",9624.15,10055.08,9336.86,9695.97,3000],["2019-03-13",9121.4,9480.51,9049.58,9336.86,31710],["2019-03-14",9336.86,9336.86,9013.67,9300.95,1460],["2019-03-15",9336.86,9336.86,9300.95,9300.95,26030],["2019-03-18",9336.86,9480.51,9300.95,9480.51,15560],["2019-03-19",9480.51,9911.44,9372.78,9624.15,11970],["2019-03-20",9624.15,9695.97,9193.22,9624.15,5250],["2019-03-21",9839.62,10019.17,9408.69,9947.35,12220],["2019-03-22",9947.35,10198.73,9947.35,10198.73,310],["2019-03-25",10055.08,10737.39,9911.44,10737.39,5080],["2019-03-26",10916.95,10916.95,10198.73,10414.2,281500],["2019-03-27",10055.08,10701.48,9983.26,10378.28,7900],["2019-03-28",10773.31,10773.31,9911.44,10414.2,280],["2019-03-29",10414.2,10773.31,9839.62,10557.84,4720],["2019-04-01",10629.66,10773.31,10055.08,10701.48,1490],["2019-04-02",10916.95,10916.95,10126.91,10737.39,6640],["2019-04-03",10055.08,10916.95,10055.08,10701.48,9490],["2019-04-04",10701.48,10773.31,10055.08,10593.75,4000],["2019-04-05",10916.95,10916.95,10414.2,10557.84,2700],["2019-04-08",10378.28,10773.31,10378.28,10773.31,7490],["2019-04-09",10773.31,11383.79,10773.31,11383.79,11270],["2019-04-10",11706.99,11706.99,11024.68,11240.15,25990],["2019-04-11",11994.28,11994.28,10988.77,11419.7,3680],["2019-04-12",11419.7,11419.7,11132.42,11419.7,5710],["2019-04-16",11276.06,11419.7,11276.06,11419.7,2580],["2019-04-17",11347.88,11347.88,10988.77,11347.88,11040],["2019-04-18",11276.06,11347.88,11060.59,11132.42,30550],["2019-04-19",11276.06,11347.88,11276.06,11347.88,400],["2019-04-22",11491.53,11491.53,10881.04,11419.7,1790],["2019-04-23",11347.88,11347.88,10845.13,11311.97,6290],["2019-04-24",11132.42,11132.42,10845.13,11132.42,2350],["2019-04-25",10988.77,11886.55,10916.95,11132.42,36030],["2019-04-26",11311.97,11311.97,11132.42,11276.06,3230],["2019-05-02",11850.64,11850.64,10916.95,11850.64,4040],["2019-05-03",11850.64,11850.64,11060.59,11419.7,9700],["2019-05-06",11419.7,11850.64,10916.95,11419.7,550],["2019-05-07",10916.95,11204.24,10916.95,11168.33,6130],["2019-05-08",11347.88,11491.53,10521.93,11204.24,7950],["2019-05-09",10773.31,11276.06,10629.66,11240.15,15700],["2019-05-10",11419.7,11419.7,10773.31,11204.24,13110],["2019-05-13",11276.06,11276.06,10773.31,11276.06,6920],["2019-05-14",10773.31,11527.44,10701.48,11276.06,8140],["2019-05-15",11419.7,11419.7,10737.39,10737.39,21950],["2019-05-16",11240.15,11240.15,10055.08,11132.42,5800],["2019-05-17",11311.97,11311.97,10414.2,10773.31,9340],["2019-05-20",10737.39,11383.79,10091.0,10593.75,38523],["2019-05-21",10935.48,10973.45,10935.48,10973.45,500],["2019-05-22",10973.45,10973.45,10973.45,10973.45,10],["2019-05-23",11125.34,11163.31,10327.96,10327.96,46033],["2019-05-24",10745.63,10745.63,10327.96,10327.96,1520],["2019-05-27",10707.66,10707.66,10707.66,10707.66,10],["2019-05-28",10859.54,10973.45,10252.02,10973.45,15630],["2019-05-29",10327.96,10935.48,10252.02,10935.48,1140],["2019-05-30",10935.48,10935.48,10252.02,10935.48,3500],["2019-05-31",10935.48,10935.48,10935.48,10935.48,50],["2019-06-03",10973.45,10973.45,10214.05,10897.51,1030],["2019-06-04",10935.48,10935.48,10935.48,10935.48,10],["2019-06-05",10935.48,10935.48,10252.02,10593.75,2310],["2019-06-06",10897.51,10897.51,10897.51,10897.51,20],["2019-06-07",10897.51,10897.51,10859.54,10859.54,190],["2019-06-10",10859.54,10859.54,10859.54,10859.54,0],["2019-06-11",10859.54,10859.54,10138.11,10783.6,4070],["2019-06-12",10783.6,10783.6,10783.6,10783.6,0],["2019-06-13",10631.72,10631.72,10100.13,10593.75,690],["2019-06-14",10593.75,10593.75,10593.75,10593.75,0],["2019-06-17",10593.75,10593.75,10593.75,10593.75,10],["2019-06-18",10593.75,10593.75,10176.08,10214.05,272470],["2019-06-19",9606.52,10289.99,9530.58,9872.31,8080],["2019-06-20",10214.05,10214.05,9872.31,9872.31,640],["2019-06-21",10100.13,10214.05,9492.61,9492.61,272210],["2019-06-24",9492.61,9834.34,9454.64,9758.4,2810],["2019-06-25",9758.4,9758.4,9758.4,9758.4,0],["2019-06-26",9568.55,9568.55,9568.55,9568.55,100],["2019-06-27",9682.46,9720.43,9492.61,9492.61,220],["2019-06-28",9492.61,9682.46,9492.61,9682.46,1210],["2019-07-01",9720.43,9758.4,9188.84,9568.55,9320],["2019-07-02",9492.61,9872.31,9264.79,9492.61,6250],["2019-07-03",9492.61,9720.43,9340.73,9492.61,17200],["2019-07-04",9492.61,9568.55,9492.61,9568.55,6300],["2019-07-05",9492.61,9872.31,9112.9,9492.61,2480],["2019-07-08",9492.61,9492.61,9074.93,9492.61,4210],["2019-07-09",9416.67,10100.13,9112.9,10100.13,26100],["2019-07-10",9948.25,10783.6,9644.49,9644.49,1690],["2019-07-11",10289.99,10289.99,9758.4,10289.99,350],["2019-07-12",10479.84,10935.48,10441.87,10935.48,2760],["2019-07-15",11011.42,11618.95,11011.42,11011.42,8500],["2019-07-16",11618.95,11618.95,11618.95,11618.95,2710],["2019-07-17",11770.83,11846.77,10859.54,11618.95,1250],["2019-07-18",11846.77,11846.77,10821.57,11391.13,21390],["2019-07-19",11429.1,11543.01,11429.1,11543.01,330],["2019-07-22",11543.01,11618.95,10783.6,11239.25,2260],["2019-07-23",10479.84,11277.22,10479.84,11239.25,5870],["2019-07-24",11391.13,11391.13,10517.81,11125.34,12980],["2019-07-25",11011.42,11391.13,10783.6,10783.6,4670],["2019-07-26",11239.25,11239.25,10479.84,10859.54,130],["2019-07-29",10783.6,11201.28,10631.72,10783.6,1460],["2019-07-30",11163.31,11163.31,10935.48,10935.48,540],["2019-07-31",10935.48,10935.48,10479.84,10479.84,1500],["2019-08-01",10479.84,11201.28,10479.84,10935.48,1800],["2019-08-02",11353.16,11353.16,11353.16,11353.16,60],["2019-08-05",10707.66,11125.34,10669.69,11125.34,6060],["2019-08-06",11353.16,11353.16,10555.78,11125.34,5730],["2019-08-07",11125.34,11125.34,11125.34,11125.34,0],["2019-08-08",11315.19,11315.19,10365.93,10365.93,5850],["2019-08-09",11011.42,11049.4,9910.28,11011.42,7520],["2019-08-12",10441.87,10935.48,10403.9,10935.48,2530],["2019-08-13",10935.48,10935.48,10441.87,10859.54,6120],["2019-08-14",10973.45,10973.45,10897.51,10897.51,1600],["2019-08-15",10669.69,10669.69,10176.08,10631.72,6900],["2019-08-16",10517.81,10517.81,9948.25,10327.96,7200],["2019-08-19",10289.99,10783.6,9834.34,10631.72,5930],["2019-08-20",10252.02,10517.81,9948.25,10479.84,8070],["2019-08-21",9910.28,10327.96,9796.37,10327.96,4780],["2019-08-22",9872.31,10176.08,9872.31,10176.08,2420],["2019-08-23",9872.31,9948.25,9796.37,9948.25,2960],["2019-08-26",9872.31,9910.28,9720.43,9910.28,120],["2019-08-27",9568.55,10441.87,9568.55,9986.22,4210],["2019-08-28",9644.49,9682.46,9340.73,9682.46,12650],["2019-08-29",9758.4,9758.4,9492.61,9720.43,5020],["2019-08-30",9264.79,10176.08,9264.79,10176.08,8850],["2019-09-03",9796.37,9796.37,9720.43,9720.43,1260],["2019-09-04",9492.61,9758.4,9492.61,9606.52,3130],["2019-09-05",9606.52,9644.49,9606.52,9644.49,1580],["2019-09-06",9454.64,9568.55,9378.7,9568.55,2850],["2019-09-09",9378.7,9568.55,9340.73,9568.55,3010],["2019-09-10",9796.37,9796.37,9796.37,9796.37,10],["2019-09-11",9872.31,9872.31,9720.43,9796.37,2440],["2019-09-12",10252.02,10252.02,9796.37,9948.25,2570],["2019-09-13",9910.28,10555.78,9834.34,10555.78,6720],["2019-09-16",9872.31,10631.72,9872.31,10631.72,3830],["2019-09-17",10631.72,11011.42,10517.81,11011.42,1300],["2019-09-18",10252.02,10859.54,10252.02,10859.54,450],["2019-09-19",10859.54,11239.25,10783.6,11239.25,4300],["2019-09-20",10859.54,11467.07,10859.54,11467.07,4100],["2019-09-23",11467.07,11467.07,11163.31,11391.13,5700],["2019-09-24",11353.16,11391.13,11353.16,11391.13,200],["2019-09-25",11239.25,11239.25,11163.31,11163.31,20],["2019-09-26",10973.45,10973.45,10973.45,10973.45,70],["2019-09-27",11125.34,11163.31,11125.34,11163.31,300],["2019-09-30",11011.42,11011.42,10631.72,10859.54,4020],["2019-10-01",10631.72,10783.6,10631.72,10783.6,20],["2019-10-02",10935.48,10935.48,10935.48,10935.48,680],["2019-10-03",10935.48,11694.89,10935.48,10935.48,1610],["2019-10-04",11391.13,11391.13,11391.13,11391.13,100],["2019-10-07",11391.13,11391.13,11391.13,11391.13,0],["2019-10-08",11391.13,11391.13,11391.13,11391.13,0],["2019-10-09",10631.72,11239.25,10631.72,11239.25,1920],["2019-10-10",11163.31,11998.66,10517.81,11543.01,2920],["2019-10-11",11922.72,11922.72,10783.6,11391.13,570],["2019-10-14",11239.25,11239.25,11239.25,11239.25,10],["2019-10-15",11239.25,11391.13,11239.25,11277.22,1160],["2019-10-16",11239.25,11315.19,11239.25,11239.25,320],["2019-10-17",11277.22,11391.13,10517.81,11353.16,360],["2019-10-18",11239.25,11391.13,11239.25,11315.19,450],["2019-10-21",11277.22,11391.13,10783.6,10783.6,900],["2019-10-22",11315.19,11315.19,10100.13,11315.19,1060],["2019-10-23",11277.22,11315.19,11277.22,11315.19,140],["2019-10-24",11315.19,11315.19,11315.19,11315.19,800],["2019-10-25",11011.42,11277.22,11011.42,11201.28,720],["2019-10-28",11201.28,11543.01,11201.28,11543.01,890],["2019-10-29",11543.01,11543.01,11543.01,11543.01,0],["2019-10-30",11315.19,11543.01,11315.19,11543.01,600],["2019-10-31",11543.01,11543.01,11315.19,11315.19,520],["2019-11-01",11353.16,12074.6,10707.66,11277.22,10070],["2019-11-04",11391.13,11391.13,10707.66,11277.22,30],["2019-11-05",11391.13,11391.13,11315.19,11391.13,120],["2019-11-06",11163.31,11163.31,11163.31,11163.31,10],["2019-11-07",11315.19,11315.19,10631.72,10631.72,220],["2019-11-08",11315.19,11315.19,10289.99,10289.99,40],["2019-11-11",10897.51,10897.51,10403.9,10403.9,970],["2019-11-12",10517.81,11125.34,10517.81,11011.42,560],["2019-11-13",11277.22,11277.22,10631.72,10631.72,30],["2019-11-14",11163.31,11353.16,10707.66,10707.66,420],["2019-11-15",11163.31,11163.31,10707.66,11049.4,3770],["2019-11-18",11239.25,11808.8,10631.72,10745.63,250],["2019-11-19",10745.63,11087.37,10745.63,10745.63,7230],["2019-11-20",10745.63,11011.42,10745.63,11011.42,1990],["2019-11-21",11163.31,11391.13,11163.31,11391.13,110],["2019-11-22",11391.13,11391.13,11391.13,11391.13,0],["2019-11-25",11163.31,12150.54,11087.37,11391.13,1310],["2019-11-26",10783.6,11163.31,10593.75,11011.42,60],["2019-11-27",11011.42,11011.42,10365.93,10821.57,170],["2019-11-28",10783.6,10935.48,10479.84,10935.48,90],["2019-11-29",11011.42,11011.42,10935.48,10935.48,20],["2019-12-02",11087.37,11163.31,10327.96,10783.6,270300],["2019-12-03",11163.31,11163.31,11163.31,11163.31,130],["2019-12-04",10973.45,11011.42,10631.72,10973.45,1860],["2019-12-05",10973.45,11011.42,10935.48,10935.48,720],["2019-12-06",11011.42,11011.42,11011.42,11011.42,10],["2019-12-09",11239.25,11239.25,10252.02,10252.02,270170],["2019-12-10",10935.48,10935.48,10935.48,10935.48,180],["2019-12-11",11201.28,11239.25,11049.4,11087.37,550],["2019-12-12",11163.31,11163.31,10403.9,11163.31,2240],["2019-12-13",11846.77,11846.77,10479.84,10479.84,6470],["2019-12-16",11201.28,11201.28,11201.28,11201.28,3130],["2019-12-17",11391.13,11391.13,10783.6,11391.13,320],["2019-12-18",11391.13,11391.13,10669.69,10669.69,100],["2019-12-19",11229.15,11229.15,10789.58,10789.58,80],["2019-12-20",11508.88,11508.88,11029.34,11069.31,2780],["2019-12-23",11069.31,11109.27,10989.38,11069.31,160],["2019-12-24",11748.65,11748.65,11588.8,11588.8,510],["2019-12-25",12388.03,12388.03,10869.5,10869.5,2300],["2019-12-26",11628.76,11628.76,11189.19,11468.92,620],["2019-12-27",11708.69,11828.57,11708.69,11828.57,30],["2019-12-30",11988.42,11988.42,11309.07,11828.57,1060],["2019-12-31",11029.34,11748.65,11029.34,11668.73,3270],["2020-01-02",11908.49,11908.49,10869.5,11349.03,3450],["2020-01-03",11748.65,11908.49,10589.77,11668.73,3760],["2020-01-06",10869.5,11428.96,10869.5,11428.96,1050],["2020-01-07",11748.65,11988.42,10909.46,11349.03,810],["2020-01-08",11349.03,11588.8,11349.03,11349.03,780],["2020-01-09",11349.03,11349.03,11349.03,11349.03,0],["2020-01-10",11349.03,11349.03,11189.19,11349.03,10790],["2020-01-13",11468.92,11468.92,10949.42,11309.07,720],["2020-01-14",11309.07,11309.07,11109.27,11309.07,1970],["2020-01-15",11309.07,11309.07,11309.07,11309.07,10],["2020-01-16",11229.15,11229.15,11229.15,11229.15,4500],["2020-01-17",11349.03,11349.03,11189.19,11189.19,2030],["2020-01-20",11428.96,11428.96,11029.34,11309.07,4000],["2020-01-21",11309.07,11309.07,11309.07,11309.07,440],["2020-01-22",11588.8,11588.8,11189.19,11189.19,40],["2020-01-30",11189.19,11309.07,11029.34,11189.19,2260],["2020-01-31",11189.19,11189.19,11189.19,11189.19,0],["2020-02-03",11349.03,11908.49,10469.88,11109.27,5110],["2020-02-04",11428.96,11508.88,10869.5,11349.03,330],["2020-02-05",11189.19,11189.19,10869.5,10869.5,3050],["2020-02-06",11189.19,11189.19,10869.5,10869.5,330],["2020-02-07",10789.58,11189.19,10789.58,11189.19,10410],["2020-02-10",11269.11,11269.11,11109.27,11229.15,90],["2020-02-11",11029.34,11109.27,11029.34,11109.27,1310],["2020-02-12",11229.15,11229.15,11229.15,11229.15,10],["2020-02-13",11229.15,11229.15,10909.46,10909.46,310],["2020-02-14",11468.92,11468.92,11468.92,11468.92,10000],["2020-02-17",11988.42,11988.42,10709.65,11908.49,15490],["2020-02-18",11988.42,11988.42,11988.42,11988.42,10],["2020-02-19",11149.23,12707.72,11149.23,12707.72,20360],["2020-02-20",12707.72,12707.72,11828.57,12228.19,30],["2020-02-21",12228.19,12228.19,12228.19,12228.19,0],["2020-02-24",11389.0,12707.72,11389.0,11389.0,4430],["2020-02-25",12148.26,12148.26,10669.69,11988.42,80],["2020-02-26",11908.49,12547.88,11149.23,11149.23,2140],["2020-02-27",10429.92,11748.65,10429.92,11588.8,410],["2020-02-28",11588.8,11748.65,10789.58,11588.8,3130],["2020-03-02",10949.42,11668.73,10789.58,11548.84,290],["2020-03-03",11508.88,11988.42,10869.5,11588.8,5690],["2020-03-04",10949.42,11508.88,10789.58,11149.23,5270],["2020-03-05",11389.0,11389.0,10429.92,11269.11,3390],["2020-03-06",10629.73,11508.88,10629.73,11309.07,1300],["2020-03-09",10589.77,11229.15,10589.77,11229.15,1030],["2020-03-10",10469.88,11588.8,10469.88,11269.11,6090],["2020-03-11",11189.19,11269.11,10629.73,11109.27,360],["2020-03-12",10469.88,11109.27,10469.88,10509.85,4790],["2020-03-13",11109.27,11109.27,9870.46,11069.31,1050],["2020-03-16",10310.04,11069.31,10310.04,11069.31,2750],["2020-03-17",11069.31,11069.31,11069.31,11069.31,10],["2020-03-18",10310.04,11029.34,10310.04,11029.34,1390],["2020-03-19",11029.34,11029.34,10310.04,10350.0,820],["2020-03-20",10749.61,10749.61,9830.5,9870.46,2280],["2020-03-23",9590.73,9750.58,9311.0,9510.81,5580],["2020-03-24",9910.42,9910.42,8991.31,9790.54,1080],["2020-03-25",10310.04,10469.88,9670.66,10469.88,720],["2020-03-26",10989.38,11189.19,10989.38,11189.19,40],["2020-03-27",11189.19,11229.15,10429.92,11229.15,3290],["2020-03-30",10469.88,10949.42,10469.88,10949.42,830],["2020-03-31",10949.42,11189.19,10230.12,11189.19,1340],["2020-04-01",11029.34,11189.19,10789.58,11189.19,270],["2020-04-03",11029.34,11029.34,10429.92,11029.34,2540],["2020-04-06",11189.19,11189.19,10469.88,10469.88,100],["2020-04-07",11189.19,11189.19,11189.19,11189.19,10],["2020-04-08",10469.88,11109.27,10469.88,11109.27,550],["2020-04-09",10350.0,11109.27,10350.0,11109.27,40],["2020-04-10",11109.27,11109.27,11109.27,11109.27,120],["2020-04-13",11189.19,11189.19,11029.34,11029.34,140],["2020-04-14",11029.34,11029.34,11029.34,11029.34,0],["2020-04-15",10789.58,10789.58,10549.81,10789.58,220],["2020-04-16",11069.31,11069.31,10789.58,10789.58,100],["2020-04-17",10270.08,10749.61,10230.12,10629.73,3630],["2020-04-20",10709.65,10709.65,10389.96,10709.65,260],["2020-04-21",10230.12,10629.73,10150.19,10629.73,1010],["2020-04-22",10589.77,11349.03,10589.77,10629.73,800],["2020-04-23",10629.73,10629.73,10469.88,10469.88,60],["2020-04-24",10629.73,10629.73,10310.04,10629.73,7630],["2020-04-27",11029.34,11029.34,10469.88,10709.65,530],["2020-04-28",10389.96,10709.65,10389.96,10709.65,15160],["2020-04-29",11189.19,11189.19,10070.27,10070.27,10020],["2020-05-04",10150.19,10749.61,10150.19,10709.65,2790],["2020-05-05",10389.96,10669.69,10110.23,10669.69,2590],["2020-05-06",10310.04,10629.73,10270.08,10629.73,5890],["2020-05-07",10589.77,11149.23,10549.81,10949.42,1290],["2020-05-08",10949.42,11189.19,10310.04,11189.19,7140],["2020-05-11",10949.42,11149.23,10949.42,11109.27,5670],["2020-05-12",11109.27,11109.27,10789.58,10789.58,3030],["2020-05-13",10949.42,11109.27,10310.04,11109.27,21110],["2020-05-14",11109.27,11189.19,11109.27,11189.19,13740],["2020-05-15",11443.49,11867.32,11443.49,11867.32,2110],["2020-05-18",11443.49,11443.49,11443.49,11443.49,890],["2020-05-19",11401.11,11401.11,11358.72,11358.72,330],["2020-05-20",11316.34,11358.72,11104.42,11358.72,2010],["2020-05-21",11443.49,11443.49,10934.89,10934.89,70],["2020-05-22",11401.11,11443.49,11401.11,11443.49,100],["2020-05-25",11401.11,11613.02,11273.96,11528.26,5710],["2020-05-26",11485.87,11485.87,11316.34,11443.49,5360],["2020-05-27",11443.49,11443.49,11019.66,11189.19,3650],["2020-05-28",11019.66,11189.19,10850.12,10850.12,3350],["2020-05-29",11528.26,11528.26,10850.12,11358.72,600],["2020-06-01",11358.72,11358.72,10892.51,11316.34,3380],["2020-06-02",11273.96,11358.72,10850.12,11273.96,10110],["2020-06-03",11273.96,11358.72,11273.96,11316.34,2150],["2020-06-04",11358.72,11358.72,11358.72,11358.72,100],["2020-06-05",11358.72,11443.49,10934.89,11443.49,580],["2020-06-08",11358.72,11528.26,11358.72,11485.87,870],["2020-06-09",11358.72,11528.26,11273.96,11485.87,460],["2020-06-10",11401.11,11867.32,11401.11,11528.26,1770],["2020-06-11",11528.26,11528.26,11189.19,11358.72,21480],["2020-06-12",10765.36,11401.11,10765.36,11401.11,110],["2020-06-15",10850.12,11867.32,10850.12,11782.56,16470],["2020-06-16",11528.26,11867.32,11528.26,11824.94,1680],["2020-06-17",11824.94,11824.94,11824.94,11824.94,0],["2020-06-18",11782.56,11867.32,11782.56,11867.32,1430],["2020-06-19",12460.69,12460.69,11867.32,12121.62,210],["2020-06-22",12884.52,12969.29,11358.72,12672.6,270780],["2020-06-23",12672.6,12672.6,11824.94,12587.84,210730],["2020-06-24",12630.22,12630.22,12630.22,12630.22,10],["2020-06-25",11867.32,12460.69,11782.56,11782.56,2570],["2020-06-26",11867.32,11867.32,11231.57,11697.79,6920],["2020-06-29",11782.56,11782.56,10934.89,10934.89,2320],["2020-06-30",11401.11,11443.49,11401.11,11443.49,610],["2020-07-01",10850.12,11782.56,10850.12,11697.79,280],["2020-07-02",10977.27,11443.49,10934.89,11401.11,78588],["2020-07-03",11358.72,11528.26,11358.72,11358.72,1510],["2020-07-06",11358.72,11528.26,11358.72,11443.49,4590],["2020-07-07",11401.11,11401.11,11316.34,11401.11,220],["2020-07-08",11401.11,11401.11,11401.11,11401.11,0],["2020-07-09",11273.96,11273.96,11273.96,11273.96,1130],["2020-07-10",11697.79,11697.79,11570.64,11570.64,30],["2020-07-13",11697.79,11697.79,11019.66,11485.87,450],["2020-07-14",11782.56,11782.56,11443.49,11443.49,20],["2020-07-15",11867.32,11867.32,11867.32,11867.32,170],["2020-07-16",11358.72,11528.26,11062.04,11062.04,1470],["2020-07-17",10977.27,11782.56,10511.06,10638.21,4110],["2020-07-20",11316.34,11316.34,11316.34,11316.34,100],["2020-07-21",11273.96,11824.94,11189.19,11443.49,268810],["2020-07-22",10850.12,11867.32,10722.97,11867.32,2850],["2020-07-23",11655.41,11867.32,11146.81,11867.32,2850],["2020-07-24",12291.15,12672.6,11104.42,11740.17,2130],["2020-07-27",11867.32,11867.32,11867.32,11867.32,10],["2020-07-28",11104.42,11613.02,11104.42,11613.02,1010],["2020-07-29",12206.39,12206.39,12206.39,12206.39,10],["2020-07-30",11401.11,11782.56,11401.11,11782.56,2230],["2020-07-31",11104.42,11443.49,11019.66,11443.49,3110],["2020-08-03",11443.49,11443.49,11273.96,11273.96,1010],["2020-08-04",11443.49,11443.49,10511.06,11358.72,2660],["2020-08-05",11019.66,11867.32,11019.66,11867.32,76130],["2020-08-06",11697.79,11952.09,11697.79,11952.09,2240],["2020-08-07",11952.09,12630.22,11952.09,12630.22,80],["2020-08-10",11867.32,11867.32,11782.56,11824.94,14850],["2020-08-11",11613.02,11613.02,11613.02,11613.02,200],["2020-08-12",11867.32,12291.15,11189.19,11189.19,40],["2020-08-13",11824.94,11824.94,11655.41,11740.17,5010],["2020-08-14",11146.81,11146.81,11146.81,11146.81,10],["2020-08-17",11613.02,11613.02,11528.26,11528.26,290],["2020-08-18",11867.32,11952.09,11019.66,11189.19,70],["2020-08-19",11782.56,11782.56,11062.04,11528.26,240],["2020-08-20",11613.02,11613.02,10765.36,11570.64,4000],["2020-08-21",11867.32,11867.32,10892.51,11613.02,16360],["2020-08-24",11867.32,11867.32,11019.66,11401.11,140],["2020-08-25",11782.56,11782.56,10850.12,10934.89,6470],["2020-08-26",11316.34,11316.34,10892.51,11189.19,272080],["2020-08-27",11189.19,11485.87,10850.12,10934.89,17360],["2020-08-28",11443.49,11443.49,11443.49,11443.49,10],["2020-08-31",11867.32,11867.32,10807.74,11189.19,630],["2020-09-01",11019.66,11019.66,10850.12,10850.12,220],["2020-09-03",11401.11,11570.64,10807.74,11358.72,200],["2020-09-04",11019.66,11443.49,11019.66,11443.49,610],["2020-09-07",11019.66,11019.66,10807.74,10807.74,3320],["2020-09-08",11358.72,11401.11,10765.36,10765.36,50],["2020-09-09",11358.72,11358.72,11358.72,11358.72,10],["2020-09-10",11443.49,11443.49,10807.74,10934.89,1170],["2020-09-11",11104.42,11189.19,10765.36,10807.74,10070],["2020-09-14",11019.66,11104.42,10807.74,11019.66,10080],["2020-09-15",11273.96,11273.96,10807.74,11019.66,16410],["2020-09-16",11019.66,11062.04,10807.74,10934.89,11900],["2020-09-17",11019.66,11189.19,10765.36,11019.66,268900],["2020-09-18",11019.66,11019.66,10850.12,10892.51,13840],["2020-09-21",10977.27,10977.27,10850.12,10892.51,3250],["2020-09-22",10934.89,10934.89,10722.97,10722.97,22580],["2020-09-23",10850.12,10850.12,10765.36,10765.36,610],["2020-09-24",10977.27,11485.87,10722.97,10722.97,9450],["2020-09-25",10977.27,10977.27,10850.12,10850.12,10170],["2020-09-28",10892.51,10977.27,10850.12,10892.51,16290],["2020-09-29",10977.27,11019.66,10850.12,11019.66,4180],["2020-09-30",10934.89,10934.89,10934.89,10934.89,1920],["2020-10-01",10977.27,10977.27,10934.89,10934.89,2310],["2020-10-02",10977.27,10977.27,10977.27,10977.27,0],["2020-10-05",10934.89,11062.04,10765.36,10977.27,3270],["2020-10-06",11104.42,11104.42,10934.89,10934.89,44930],["2020-10-07",10977.27,11189.19,10934.89,11062.04,437390],["2020-10-08",11019.66,11062.04,10934.89,11019.66,33980],["2020-10-09",11104.42,11189.19,11104.42,11104.42,16320],["2020-10-12",11104.42,11231.57,11104.42,11189.19,9360],["2020-10-13",11189.19,11273.96,11189.19,11273.96,5120],["2020-10-14",11231.57,11231.57,11146.81,11146.81,6650],["2020-10-15",11146.81,11146.81,11146.81,11146.81,0],["2020-10-16",11443.49,11443.49,10850.12,11019.66,3320],["2020-10-19",11019.66,11019.66,11019.66,11019.66,920],["2020-10-20",10765.36,10765.36,10765.36,10765.36,10],["2020-10-21",10807.74,10807.74,10765.36,10765.36,1010],["2020-10-22",10850.12,10850.12,10850.12,10850.12,200],["2020-10-23",11231.57,11231.57,11019.66,11146.81,1530],["2020-10-26",11019.66,11019.66,11019.66,11019.66,1010],["2020-10-27",11019.66,11019.66,10977.27,11019.66,5410],["2020-10-28",11019.66,11019.66,11019.66,11019.66,1520],["2020-10-29",11613.02,11613.02,11613.02,11613.02,0],["2020-10-30",11613.02,11613.02,11613.02,11613.02,0],["2020-11-02",11613.02,11613.02,11613.02,11613.02,0],["2020-11-03",11613.02,11613.02,11613.02,11613.02,0],["2020-11-04",11613.02,11613.02,11613.02,11613.02,0],["2020-11-05",10934.89,10934.89,10934.89,10934.89,510],["2020-11-06",10934.89,11401.11,10214.37,11401.11,1910],["2020-11-09",11443.49,11443.49,10680.59,10680.59,40096],["2020-11-10",11189.19,11189.19,11189.19,11189.19,40],["2020-11-11",11273.96,11273.96,11189.19,11231.57,1850],["2020-11-12",11231.57,11231.57,11104.42,11104.42,610],["2020-11-13",11104.42,11104.42,11019.66,11019.66,250],["2020-11-16",11273.96,11273.96,11273.96,11273.96,40],["2020-11-17",11273.96,11273.96,10850.12,10850.12,540],["2020-11-18",11019.66,11146.81,11019.66,11019.66,3390],["2020-11-19",11019.66,11019.66,11019.66,11019.66,0],["2020-11-20",11019.66,11019.66,11019.66,11019.66,0],["2020-11-23",11104.42,11104.42,10977.27,10977.27,230],["2020-11-24",11019.66,11104.42,11019.66,11104.42,1000],["2020-11-25",11062.04,11062.04,10934.89,10934.89,630],["2020-11-26",10934.89,11104.42,10850.12,11104.42,1880],["2020-11-27",11104.42,11146.81,11104.42,11104.42,210],["2020-11-30",11104.42,11104.42,11019.66,11019.66,640],["2020-12-01",10850.12,10934.89,10850.12,10934.89,980],["2020-12-02",10934.89,11019.66,10850.12,10850.12,290],["2020-12-03",11019.66,11019.66,11019.66,11019.66,1390],["2020-12-04",10934.89,10934.89,10850.12,10850.12,4470],["2020-12-07",11019.66,11189.19,10807.74,10807.74,5830],["2020-12-08",10850.12,10850.12,10511.06,10807.74,22880],["2020-12-09",10977.27,11316.34,10977.27,10977.27,1190],["2020-12-10",10934.89,11104.42,10934.89,11019.66,10710],["2020-12-11",11019.66,11401.11,10680.59,11189.19,1420],["2020-12-14",11316.34,11528.26,10850.12,11528.26,2620],["2020-12-15",11528.26,11528.26,11019.66,11528.26,630],["2020-12-16",11740.17,11867.32,11528.26,11528.26,690],["2020-12-17",12206.39,12206.39,11443.49,11443.49,2020],["2020-12-18",12121.62,12121.62,11443.49,11443.49,130],["2020-12-21",11443.49,12121.62,11443.49,12121.62,260],["2020-12-22",11273.96,11867.32,11273.96,11740.17,180],["2020-12-23",12036.86,12036.86,12036.86,12036.86,2180],["2020-12-24",12036.86,12036.86,11443.49,11443.49,250],["2020-12-25",10850.12,11697.79,10850.12,11528.26,1320],["2020-12-28",11401.11,12036.86,11104.42,11443.49,810],["2020-12-29",11824.94,11824.94,10934.89,11697.79,1760],["2020-12-30",11019.66,12206.39,11019.66,11867.32,1530],["2020-12-31",11062.04,11740.17,11062.04,11104.42,580],["2021-01-04",11782.56,11782.56,11019.66,11613.02,5900],["2021-01-05",11613.02,11782.56,11019.66,11655.41,600],["2021-01-06",11655.41,11655.41,11019.66,11189.19,8100],["2021-01-07",11952.09,11952.09,11019.66,11358.72,2700],["2021-01-08",11740.17,11782.56,11019.66,11697.79,600],["2021-01-11",11146.81,11613.02,11019.66,11613.02,13600],["2021-01-12",11062.04,11867.32,11062.04,11613.02,16500],["2021-01-13",12036.86,12206.39,11613.02,11782.56,3200],["2021-01-14",11782.56,12375.92,11485.87,11867.32,2200],["2021-01-15",11613.02,12079.24,11528.26,11782.56,30500],["2021-01-18",12079.24,12079.24,11613.02,11782.56,21400],["2021-01-19",11952.09,11952.09,11104.42,11443.49,16800],["2021-01-20",12164.0,12164.0,11146.81,11952.09,6000],["2021-01-21",11867.32,11952.09,11613.02,11952.09,170010],["2021-01-22",12164.0,12164.0,11443.49,11443.49,12100],["2021-01-25",11613.02,12206.39,11443.49,11443.49,24800],["2021-01-26",12036.86,12036.86,11443.49,11952.09,6800],["2021-01-27",12164.0,12164.0,11485.87,11485.87,600],["2021-01-28",11867.32,11867.32,10934.89,11273.96,12000],["2021-01-29",11824.94,11867.32,11528.26,11528.26,400],["2021-02-01",12036.86,12036.86,12036.86,12036.86,100],["2021-02-02",11316.34,12164.0,11316.34,11697.79,5100],["2021-02-03",11909.71,11909.71,11909.71,11909.71,200],["2021-02-04",11824.94,11824.94,11273.96,11697.79,3300],["2021-02-05",11613.02,11613.02,11189.19,11613.02,400],["2021-02-08",12079.24,12079.24,11189.19,11697.79,2600],["2021-02-09",12291.15,12291.15,11019.66,12121.62,2700],["2021-02-17",11782.56,12036.86,11740.17,12036.86,2100],["2021-02-18",12036.86,12036.86,12036.86,12036.86,0],["2021-02-19",11824.94,11824.94,11528.26,11824.94,2100],["2021-02-22",11146.81,11824.94,11146.81,11824.94,3600],["2021-02-23",11740.17,11740.17,11740.17,11740.17,2000],["2021-02-24",11740.17,11740.17,11740.17,11740.17,0],["2021-02-25",11740.17,11740.17,11740.17,11740.17,0],["2021-02-26",11655.41,11655.41,11273.96,11613.02,1300],["2021-03-01",11189.19,11740.17,10977.27,11358.72,17900],["2021-03-02",11019.66,11104.42,11019.66,11104.42,9700],["2021-03-03",11655.41,11655.41,11104.42,11104.42,2100],["2021-03-04",11146.81,11528.26,11019.66,11019.66,8200],["2021-03-05",11189.19,11189.19,11019.66,11019.66,8400],["2021-03-08",11062.04,11740.17,11019.66,11273.96,6700],["2021-03-09",11019.66,11231.57,11019.66,11231.57,1600],["2021-03-10",11104.42,11273.96,10807.74,11273.96,4700],["2021-03-11",11273.96,11273.96,11273.96,11273.96,0],["2021-03-12",11231.57,11231.57,11019.66,11231.57,10800],["2021-03-15",11189.19,11189.19,11104.42,11146.81,22500],["2021-03-16",11146.81,11189.19,11146.81,11146.81,3200],["2021-03-17",11146.81,11146.81,11146.81,11146.81,1500],["2021-03-18",11146.81,11146.81,11146.81,11146.81,1400],["2021-03-19",11146.81,11146.81,11019.66,11104.42,16000],["2021-03-22",11146.81,11146.81,11062.04,11104.42,10500],["2021-03-23",11146.81,11189.19,10680.59,11189.19,23800],["2021-03-24",11019.66,11104.42,11019.66,11104.42,7700],["2021-03-25",11104.42,11146.81,10680.59,11104.42,6600],["2021-03-26",11104.42,11104.42,10765.36,11104.42,3100],["2021-03-29",11062.04,11146.81,11019.66,11146.81,4300],["2021-03-30",11104.42,11867.32,11104.42,11443.49,48100],["2021-03-31",11401.11,11443.49,11104.42,11443.49,1900],["2021-04-01",11273.96,11358.72,10977.27,11358.72,3600],["2021-04-02",11358.72,11401.11,11104.42,11189.19,12600],["2021-04-05",11189.19,11443.49,11189.19,11231.57,10500],["2021-04-06",11358.72,11528.26,11358.72,11443.49,17900],["2021-04-07",11528.26,11528.26,11443.49,11528.26,2200],["2021-04-08",11273.96,11443.49,11104.42,11443.49,8700],["2021-04-09",11104.42,11443.49,11019.66,11104.42,12500],["2021-04-12",11358.72,11358.72,10934.89,11273.96,48200],["2021-04-13",11443.49,11782.56,11062.04,11655.41,20900],["2021-04-14",11104.42,11443.49,11104.42,11443.49,900],["2021-04-15",11443.49,11528.26,11104.42,11401.11,18000],["2021-04-16",11401.11,11401.11,11062.04,11189.19,5100],["2021-04-19",11019.66,11231.57,10850.12,11189.19,11900],["2021-04-20",10934.89,11231.57,10934.89,11189.19,7700],["2021-04-22",11189.19,11189.19,10765.36,10934.89,20000],["2021-04-23",10765.36,10977.27,10511.06,10595.82,23200],["2021-04-26",11231.57,11273.96,10595.82,11104.42,12300],["2021-04-27",11146.81,11146.81,10850.12,10977.27,3400],["2021-04-28",11062.04,11189.19,10977.27,11104.42,13100],["2021-04-29",11104.42,11528.26,11019.66,11528.26,53000],["2021-05-04",11528.26,11528.26,11528.26,11528.26,3000],["2021-05-05",11273.96,11358.72,11019.66,11358.72,4100],["2021-05-06",11019.66,11485.87,10680.59,11485.87,4100],["2021-05-07",11189.19,11358.72,11019.66,11316.34,135800],["2021-05-10",10850.12,11231.57,10680.59,11231.57,1300],["2021-05-11",10680.59,11146.81,10680.59,11146.81,6900],["2021-05-12",11104.42,11104.42,11019.66,11104.42,600],["2021-05-13",10934.89,11104.42,10934.89,11104.42,5400],["2021-05-14",10934.89,11019.66,10807.74,11019.66,22000],["2021-05-17",10977.27,11443.49,10850.12,11358.72,5900],["2021-05-18",11358.72,11358.72,11358.72,11358.72,0],["2021-05-19",10850.12,11104.42,10807.74,11104.42,7900],["2021-05-20",10850.12,11104.42,10850.12,10850.12,11500],["2021-05-21",11104.42,11104.42,10850.12,11104.42,17800],["2021-05-24",11104.42,11104.42,11104.42,11104.42,7000],["2021-05-25",10892.51,11104.42,10892.51,11104.42,1300],["2021-05-26",11104.42,11443.49,10977.27,11189.19,1800],["2021-05-27",11189.19,11189.19,10934.89,11019.66,6300],["2021-05-28",11019.66,11104.42,10934.89,11104.42,3500],["2021-05-31",11316.34,11358.72,11019.66,11146.81,1600],["2021-06-01",11231.57,11231.57,10892.51,11189.19,2800],["2021-06-02",11189.19,11189.19,11189.19,11189.19,0],["2021-06-03",10977.27,11146.81,10977.27,10977.27,600],["2021-06-04",10977.27,11443.49,10977.27,11146.81,13100],["2021-06-07",11401.11,11401.11,10977.27,11189.19,2900],["2021-06-08",11019.66,11443.49,10850.12,11189.19,10900],["2021-06-09",11358.72,11358.72,10934.89,11146.81,1100],["2021-06-10",11358.72,11401.11,11358.72,11401.11,300],["2021-06-11",11019.66,11316.34,11019.66,11316.34,3900],["2021-06-14",11358.72,11358.72,11019.66,11104.42,4300],["2021-06-15",11189.19,11189.19,11019.66,11104.42,2000],["2021-06-16",11019.66,11062.04,10977.27,11062.04,10800],["2021-06-17",11104.42,11104.42,11019.66,11104.42,500],["2021-06-18",11104.42,11104.42,10426.29,10977.27,30700],["2021-06-21",10977.27,11019.66,10595.82,10765.36,11400],["2021-06-22",11019.66,11019.66,10638.21,10638.21,10100],["2021-06-23",10892.51,10892.51,10638.21,10638.21,7900],["2021-06-24",11104.42,11104.42,10638.21,10638.21,1300],["2021-06-25",10680.59,10765.36,10595.82,10595.82,4900],["2021-06-28",10680.59,10680.59,10553.44,10638.21,9600],["2021-06-29",10680.59,10680.59,10638.21,10638.21,2100],["2021-06-30",10595.82,10680.59,10553.44,10595.82,2700],["2021-07-01",10680.59,10680.59,10511.06,10511.06,1200],["2021-07-02",10595.82,10850.12,10511.06,10638.21,13600],["2021-07-05",10892.51,10892.51,10638.21,10807.74,2300],["2021-07-06",10807.74,10807.74,10807.74,10807.74,0],["2021-07-07",10426.29,10807.74,10426.29,10595.82,8800],["2021-07-08",10680.59,10722.97,10511.06,10722.97,10400],["2021-07-09",10765.36,10850.12,10426.29,10426.29,13700],["2021-07-12",10595.82,10892.51,10426.29,10765.36,18300],["2021-07-13",10680.59,10850.12,10680.59,10850.12,2100],["2021-07-14",10468.67,10850.12,10468.67,10850.12,300],["2021-07-15",10595.82,10850.12,10595.82,10850.12,200],["2021-07-16",10807.74,10892.51,10807.74,10850.12,4100],["2021-07-19",10892.51,11570.64,10892.51,11273.96,27800],["2021-07-20",11782.56,11782.56,11104.42,11273.96,11100],["2021-07-21",11189.19,11189.19,11104.42,11104.42,1200],["2021-07-22",10850.12,11189.19,10595.82,10934.89,7200],["2021-07-23",10934.89,10934.89,10722.97,10765.36,700],["2021-07-26",10680.59,11019.66,10680.59,10765.36,400],["2021-07-27",10680.59,10680.59,10595.82,10638.21,4900],["2021-07-28",10765.36,10765.36,10765.36,10765.36,1600],["2021-07-29",10765.36,10850.12,10765.36,10765.36,1500],["2021-07-30",10765.36,10892.51,10638.21,10892.51,3300],["2021-08-02",10595.82,10765.36,10553.44,10765.36,16000],["2021-08-03",10553.44,10765.36,10341.52,10680.59,10600],["2021-08-04",10680.59,10680.59,10511.06,10511.06,14600],["2021-08-05",10511.06,10595.82,10511.06,10595.82,4200],["2021-08-06",10299.14,10595.82,10299.14,10595.82,10400],["2021-08-09",10553.44,10638.21,10341.52,10595.82,16900],["2021-08-10",10595.82,10638.21,10595.82,10638.21,4100],["2021-08-11",10638.21,10680.59,10638.21,10638.21,5000],["2021-08-12",10638.21,10680.59,10426.29,10680.59,2100],["2021-08-13",10511.06,10680.59,10511.06,10680.59,1500],["2021-08-16",10595.82,10765.36,10595.82,10638.21,3800],["2021-08-17",10595.82,10680.59,10595.82,10638.21,6700],["2021-08-18",10680.59,10765.36,10680.59,10722.97,5700],["2021-08-19",10722.97,11104.42,10722.97,10934.89,1200],["2021-08-20",10934.89,10934.89,10934.89,10934.89,2300],["2021-08-23",10934.89,10934.89,10934.89,10934.89,4300],["2021-08-24",10595.82,10595.82,10595.82,10595.82,2200],["2021-08-25",10595.82,10680.59,10595.82,10680.59,2300],["2021-08-26",10934.89,10934.89,10934.89,10934.89,3000],["2021-08-27",10680.59,10892.51,10680.59,10722.97,1200],["2021-08-30",10722.97,11443.49,10722.97,11443.49,24900],["2021-08-31",11782.56,11782.56,11443.49,11613.02,6900],["2021-09-01",11443.49,11443.49,11019.66,11189.19,6400],["2021-09-06",11189.19,11655.41,11189.19,11655.41,14600],["2021-09-07",11468.92,11655.41,11375.68,11468.92,3700],["2021-09-08",11282.43,11468.92,11282.43,11375.68,11200],["2021-09-09",11189.19,11468.92,10722.97,11282.43,47300],["2021-09-10",11189.19,11189.19,10909.46,11095.95,12300],["2021-09-13",11095.95,11282.43,10722.97,11189.19,6900],["2021-09-14",10956.08,11468.92,10956.08,11189.19,17500],["2021-09-15",11375.68,11375.68,11095.95,11282.43,400],["2021-09-16",11562.16,11562.16,11329.05,11422.3,9700],["2021-09-17",11189.19,11655.41,11189.19,11422.3,1900],["2021-09-20",11282.43,11655.41,11282.43,11562.16,5200],["2021-09-21",11562.16,11655.41,11468.92,11655.41,2400],["2021-09-22",11655.41,12121.62,11189.19,12121.62,12100],["2021-09-23",12121.62,12401.35,12028.38,12121.62,6300],["2021-09-24",12121.62,12681.08,12121.62,12541.22,31000],["2021-09-27",12541.22,12541.22,12261.49,12308.11,5500],["2021-09-28",12308.11,12308.11,12261.49,12308.11,6500],["2021-09-29",12587.84,12587.84,12494.59,12587.84,12700],["2021-09-30",12401.35,12401.35,11935.14,12121.62,10000],["2021-10-01",12121.62,12121.62,11935.14,12121.62,13900],["2021-10-04",11935.14,12401.35,11841.89,12401.35,2600],["2021-10-05",12214.86,12214.86,12214.86,12214.86,7500],["2021-10-06",11981.76,12214.86,11981.76,12214.86,20900],["2021-10-07",12401.35,12401.35,12401.35,12401.35,600],["2021-10-08",12214.86,12401.35,12214.86,12401.35,2900],["2021-10-11",12214.86,12308.11,12214.86,12308.11,17000],["2021-10-12",12121.62,12121.62,12028.38,12028.38,4700],["2021-10-13",12028.38,12121.62,12028.38,12121.62,2000],["2021-10-14",12121.62,12121.62,12121.62,12121.62,1700],["2021-10-15",12121.62,12121.62,12121.62,12121.62,0],["2021-10-18",11935.14,12121.62,11935.14,12028.38,19700],["2021-10-19",12028.38,12121.62,12028.38,12028.38,300],["2021-10-20",12121.62,12121.62,12028.38,12028.38,500],["2021-10-21",12354.73,12354.73,11888.51,11888.51,700],["2021-10-22",11888.51,12354.73,11888.51,12214.86,1000],["2021-10-25",12308.11,12308.11,11981.76,11981.76,14000],["2021-10-26",11981.76,11981.76,11981.76,11981.76,7800],["2021-10-27",11935.14,12214.86,11935.14,12214.86,19900],["2021-10-28",12121.62,12214.86,12121.62,12121.62,7900],["2021-10-29",12121.62,12121.62,12028.38,12075.0,3200],["2021-11-01",12308.11,12681.08,12214.86,12681.08,46300],["2021-11-02",12867.57,13054.05,12774.32,13054.05,27200],["2021-11-03",13054.05,13520.27,13054.05,13520.27,13400],["2021-11-04",12774.32,12867.57,12774.32,12867.57,1700],["2021-11-05",12867.57,12867.57,12447.97,12774.32,5900],["2021-11-08",12587.84,12727.7,12541.22,12587.84,28800],["2021-11-09",12541.22,12960.81,12494.59,12820.95,9000],["2021-11-10",12214.86,12867.57,12214.86,12541.22,6900],["2021-11-11",12494.59,12587.84,12494.59,12587.84,11700],["2021-11-12",13240.54,13240.54,12587.84,13054.05,47700],["2021-11-15",13473.65,13473.65,13054.05,13427.03,22100],["2021-11-16",13893.24,13893.24,13147.3,13520.27,22100],["2021-11-17",13240.54,13846.62,13240.54,13613.51,2500],["2021-11-18",13706.76,13986.49,13520.27,13520.27,17600],["2021-11-19",13427.03,13846.62,13333.78,13333.78,6800],["2021-11-22",13520.27,13706.76,13054.05,13054.05,13900],["2021-11-23",13054.05,13380.41,12960.81,13054.05,5100],["2021-11-24",13800.0,13893.24,13240.54,13706.76,18500],["2021-11-25",13240.54,13520.27,13240.54,13520.27,700],["2021-11-26",13520.27,13753.38,13427.03,13566.89,25000],["2021-11-29",13193.92,14172.97,13193.92,13706.76,18800],["2021-11-30",13706.76,14172.97,13706.76,13706.76,5100],["2021-12-01",14219.59,14219.59,13753.38,13753.38,700],["2021-12-02",14359.46,14359.46,13566.89,13566.89,500],["2021-12-03",13566.89,13893.24,13520.27,13520.27,14400],["2021-12-06",13613.51,13613.51,13520.27,13520.27,3400],["2021-12-07",13520.27,13800.0,13333.78,13800.0,1700],["2021-12-08",13986.49,13986.49,13800.0,13800.0,1400],["2021-12-09",13613.51,13986.49,13613.51,13986.49,10600],["2021-12-10",13986.49,14172.97,13986.49,13986.49,5000],["2021-12-13",13520.27,13939.86,13520.27,13753.38,69400],["2021-12-14",13846.62,13939.86,13800.0,13800.0,8200],["2021-12-15",13800.0,13800.0,13800.0,13800.0,0],["2021-12-16",13240.54,14359.46,13240.54,13800.0,27600],["2021-12-17",13893.24,14732.43,13893.24,14732.43,53700],["2021-12-20",15711.49,15758.11,15105.41,15618.24,22500],["2021-12-21",15851.35,15851.35,15385.14,15571.62,8700],["2021-12-22",15431.76,15944.59,15431.76,15571.62,7300],["2021-12-23",15571.62,15571.62,15571.62,15571.62,1000],["2021-12-24",15571.62,15571.62,15291.89,15291.89,7400],["2021-12-27",15105.41,15105.41,14825.68,14825.68,7700],["2021-12-28",15804.73,15804.73,14918.92,15571.62,11900],["2021-12-29",15385.14,15851.35,15385.14,15758.11,28600],["2021-12-30",16317.57,16317.57,15431.76,16131.08,9000],["2021-12-31",15571.62,16224.32,15571.62,15664.86,73820],["2022-01-04",16224.32,16224.32,15851.35,15944.59,4000],["2022-01-05",15944.59,15944.59,15851.35,15944.59,314661],["2022-01-06",15944.59,16410.81,15944.59,16317.57,64200],["2022-01-07",16317.57,17250.0,16317.57,17203.38,21200],["2022-01-10",17203.38,17809.46,16783.78,17343.24,199113],["2022-01-11",17343.24,17622.97,16830.41,17622.97,12000],["2022-01-12",17250.0,17250.0,16550.68,16690.54,248200],["2022-01-13",16690.54,16737.16,16690.54,16737.16,2600],["2022-01-14",17622.97,17622.97,16830.41,16877.03,246700],["2022-01-17",16970.27,16970.27,16643.92,16643.92,18200],["2022-01-18",16970.27,16970.27,16643.92,16643.92,84100],["2022-01-19",16783.78,16783.78,16550.68,16550.68,2200],["2022-01-20",16550.68,16783.78,16550.68,16690.54,1100],["2022-01-21",16783.78,16783.78,16504.05,16783.78,800],["2022-01-24",16783.78,16783.78,16597.3,16597.3,10400],["2022-01-25",16410.81,16783.78,15851.35,16783.78,10500],["2022-01-26",15944.59,15944.59,15944.59,15944.59,600],["2022-01-27",15012.16,16597.3,15012.16,15944.59,4900],["2022-01-28",16597.3,16597.3,15851.35,16364.19,600],["2022-02-07",17343.24,17343.24,17343.24,17343.24,100],["2022-02-08",16877.03,16877.03,16877.03,16877.03,200],["2022-02-09",16224.32,16737.16,15851.35,16737.16,6100],["2022-02-10",15758.11,15897.97,15758.11,15851.35,5500],["2022-02-11",16317.57,16317.57,16317.57,16317.57,300],["2022-02-14",16317.57,16317.57,16317.57,16317.57,0],["2022-02-15",15291.89,16131.08,15198.65,15478.38,18100],["2022-02-16",16224.32,16224.32,16224.32,16224.32,100],["2022-02-17",16224.32,16224.32,16224.32,16224.32,0],["2022-02-18",16177.7,16177.7,15291.89,15804.73,3800],["2022-02-21",15804.73,16270.95,15385.14,15851.35,4300],["2022-02-22",15571.62,15851.35,15571.62,15618.24,1600],["2022-02-23",15525.0,16224.32,15478.38,15851.35,3300],["2022-02-24",15571.62,15571.62,15478.38,15478.38,500],["2022-02-25",15851.35,16550.68,15525.0,15525.0,4000],["2022-02-28",16177.7,16177.7,15525.0,15525.0,1300],["2022-03-01",15525.0,15525.0,14732.43,15525.0,10200],["2022-03-02",15525.0,15525.0,15478.38,15525.0,13300],["2022-03-03",15525.0,15851.35,15525.0,15851.35,8800],["2022-03-04",14918.92,16410.81,14918.92,15338.51,5700],["2022-03-07",15385.14,16364.19,14918.92,14918.92,22900],["2022-03-08",14918.92,15525.0,14918.92,15525.0,8400],["2022-03-09",15478.38,15478.38,15478.38,15478.38,1100],["2022-03-10",14499.32,15525.0,14499.32,15291.89,8300],["2022-03-11",15385.14,15478.38,15058.78,15385.14,5900],["2022-03-14",14965.54,16457.43,14965.54,16317.57,32200],["2022-03-15",16783.78,17063.51,16317.57,16317.57,42000],["2022-03-16",16783.78,17250.0,16597.3,16970.27,88800],["2022-03-17",17622.97,17622.97,16783.78,17063.51,29000],["2022-03-18",17063.51,17063.51,16877.03,16877.03,19900],["2022-03-21",16364.19,16783.78,16317.57,16597.3,25100],["2022-03-22",16597.3,17716.22,16597.3,17716.22,170200],["2022-03-23",18741.89,18741.89,18275.68,18415.54,90900],["2022-03-24",18602.03,19674.32,18229.05,19581.08,162600],["2022-03-25",19487.84,19581.08,18602.03,19581.08,106700],["2022-03-28",19114.86,19347.97,18322.3,19347.97,59000],["2022-03-29",18648.65,19347.97,18182.43,19301.35,121300],["2022-03-30",18741.89,19301.35,18508.78,19254.73,49400],["2022-03-31",19254.73,19254.73,18555.41,18741.89,41500],["2022-04-01",18741.89,18741.89,17995.95,18648.65,29300],["2022-04-04",18648.65,18648.65,17716.22,18508.78,32500],["2022-04-05",18182.43,18462.16,18182.43,18275.68,20300],["2022-04-06",18229.05,18229.05,17762.84,18089.19,29500],["2022-04-07",18089.19,18089.19,17483.11,17716.22,20200],["2022-04-08",18648.65,18648.65,17250.0,17343.24,10100],["2022-04-12",16877.03,16923.65,16597.3,16597.3,18400],["2022-04-13",15571.62,17343.24,15571.62,17110.14,26300],["2022-04-14",18182.43,18182.43,17250.0,18135.81,68200],["2022-04-15",19021.62,19021.62,17716.22,18322.3,13700],["2022-04-18",18648.65,18648.65,17296.62,17343.24,13600],["2022-04-19",17716.22,18135.81,16457.43,16923.65,1200],["2022-04-20",17343.24,17343.24,16224.32,16783.78,6600],["2022-04-21",15711.49,16643.92,15664.86,15664.86,11100],["2022-04-22",15664.86,16317.57,15664.86,16317.57,3800],["2022-04-25",15897.97,16690.54,15664.86,16690.54,4500],["2022-04-26",15571.62,16224.32,15571.62,15851.35,10000],["2022-04-27",15711.49,15711.49,15385.14,15431.76,6500],["2022-04-28",15385.14,15711.49,15012.16,15525.0,12200],["2022-04-29",15385.14,16457.43,15385.14,16457.43,1300],["2022-05-04",16457.43,16457.43,16457.43,16457.43,0],["2022-05-05",16457.43,16457.43,16457.43,16457.43,0],["2022-05-06",15478.38,15851.35,15338.51,15758.11,15600],["2022-05-09",14685.81,15385.14,14685.81,15385.14,8100],["2022-05-10",14359.46,15478.38,14312.84,15385.14,7000],["2022-05-11",15385.14,15385.14,15385.14,15385.14,0],["2022-05-12",14452.7,15338.51,14312.84,14406.08,4600],["2022-05-13",13660.14,15291.89,13427.03,13427.03,13000],["2022-05-16",13427.03,13427.03,12494.59,12587.84,23200],["2022-05-17",12028.38,13427.03,12028.38,13380.41,24700],["2022-05-18",13939.86,13939.86,12447.97,13193.92,4600],["2022-05-19",13193.92,13193.92,13193.92,13193.92,0],["2022-05-20",12308.11,13147.3,12308.11,13147.3,2100],["2022-05-23",12354.73,13054.05,12354.73,12587.84,1600],["2022-05-24",12587.84,12587.84,12587.84,12587.84,4000],["2022-05-25",12308.11,12587.84,12121.62,12587.84,13300],["2022-05-26",12541.22,12774.32,12168.24,12774.32,8500],["2022-05-27",12121.62,13473.65,12121.62,12774.32,14700],["2022-05-30",12308.11,12960.81,12308.11,12914.19,700],["2022-05-31",12587.84,12867.57,12587.84,12867.57,3600],["2022-06-01",12587.84,13054.05,12121.62,12121.62,9400],["2022-06-02",12121.62,12774.32,12121.62,12727.7,2100],["2022-06-03",12121.62,12914.19,12121.62,12681.08,2200],["2022-06-06",12681.08,12867.57,12121.62,12634.46,4300],["2022-06-07",12168.24,12727.7,12168.24,12214.86,8000],["2022-06-08",12634.46,12634.46,11702.03,12541.22,300],["2022-06-09",12121.62,12541.22,12028.38,12494.59,5100],["2022-06-10",11888.51,12914.19,11888.51,12121.62,9800],["2022-06-13",11375.68,12121.62,11375.68,12121.62,400],["2022-06-14",12121.62,12121.62,11702.03,11702.03,1300],["2022-06-15",11702.03,12214.86,11282.43,12121.62,2900],["2022-06-16",11702.03,12075.0,11702.03,12028.38,500],["2022-06-17",11981.76,11981.76,11981.76,11981.76,500],["2022-06-20",12494.59,12587.84,11189.19,11981.76,2700],["2022-06-21",11981.76,12494.59,11329.05,12494.59,4900],["2022-06-22",11655.41,12401.35,11655.41,12401.35,200],["2022-06-23",11562.16,12308.11,11562.16,12214.86,500],["2022-06-24",11655.41,12121.62,11562.16,12121.62,2800],["2022-06-27",12075.0,12214.86,11608.78,11655.41,2600],["2022-06-28",11655.41,12028.38,11562.16,11935.14,9700],["2022-06-29",12028.38,12028.38,11562.16,11981.76,500],["2022-06-30",11981.76,11981.76,11981.76,11981.76,0],["2022-07-01",11468.92,11981.76,11468.92,11981.76,9500],["2022-07-04",11981.76,11981.76,11748.65,11981.76,16100],["2022-07-05",11562.16,11935.14,11562.16,11562.16,500],["2022-07-06",11468.92,11888.51,11375.68,11888.51,2100],["2022-07-07",11422.3,11935.14,11422.3,11888.51,2700],["2022-07-08",11888.51,12261.49,11888.51,12261.49,400],["2022-07-11",12261.49,12261.49,11655.41,11655.41,1000],["2022-07-12",12121.62,12121.62,12121.62,12121.62,100],["2022-07-13",12121.62,12121.62,12121.62,12121.62,0],["2022-07-14",12121.62,12121.62,12121.62,12121.62,0],["2022-07-15",12121.62,12121.62,12121.62,12121.62,0],["2022-07-18",12121.62,12121.62,12075.0,12121.62,1100],["2022-07-19",11935.14,12308.11,11702.03,12121.62,2900],["2022-07-20",12121.62,12308.11,12121.62,12308.11,49733],["2022-07-21",12121.62,12121.62,12121.62,12121.62,1600],["2022-07-22",12121.62,12121.62,12121.62,12121.62,100],["2022-07-25",12075.0,12121.62,12075.0,12121.62,2700],["2022-07-26",12121.62,12121.62,12121.62,12121.62,0],["2022-07-27",12121.62,12121.62,12121.62,12121.62,0],["2022-07-28",12121.62,12587.84,12121.62,12587.84,200],["2022-07-29",11841.89,12261.49,11748.65,12261.49,4300],["2022-08-01",12261.49,12261.49,12261.49,12261.49,0],["2022-08-02",11795.27,12447.97,11795.27,12447.97,1600],["2022-08-03",12121.62,12401.35,11935.14,12121.62,7100],["2022-08-04",12121.62,12401.35,12121.62,12121.62,4100],["2022-08-05",12121.62,12354.73,11655.41,12354.73,7600],["2022-08-08",12541.22,12587.84,12354.73,12354.73,15000],["2022-08-09",12354.73,12494.59,12168.24,12494.59,1600],["2022-08-10",12168.24,12587.84,12168.24,12494.59,7300],["2022-08-11",12494.59,12494.59,12494.59,12494.59,0],["2022-08-12",12494.59,12494.59,12494.59,12494.59,0],["2022-08-15",12075.0,12494.59,12028.38,12494.59,3600],["2022-08-16",12494.59,12494.59,12494.59,12494.59,0],["2022-08-17",12121.62,12587.84,11981.76,12587.84,8600],["2022-08-18",12121.62,12587.84,11935.14,12587.84,18800],["2022-08-19",12028.38,12681.08,12028.38,12681.08,200],["2022-08-22",12914.19,12914.19,12914.19,12914.19,100],["2022-08-23",12121.62,12914.19,12121.62,12774.32,7800],["2022-08-24",12168.24,12774.32,12168.24,12774.32,5800],["2022-08-25",12354.73,12867.57,12308.11,12867.57,1300],["2022-08-26",12308.11,12587.84,12168.24,12587.84,11700],["2022-08-29",12401.35,12494.59,11981.76,11981.76,6100],["2022-08-30",12447.97,12494.59,12121.62,12121.62,2300],["2022-08-31",11981.76,12308.11,11981.76,12308.11,2700],["2022-09-05",12308.11,12308.11,11888.51,11888.51,300],["2022-09-06",12028.38,12168.24,11935.14,12168.24,1800],["2022-09-07",11888.51,11981.76,11702.03,11702.03,8300],["2022-09-08",12308.11,12308.11,12308.11,12308.11,100],["2022-09-09",12121.62,12308.11,12121.62,12308.11,3000],["2022-09-12",12308.11,12308.11,12308.11,12308.11,0],["2022-09-13",12261.49,12261.49,12261.49,12261.49,100],["2022-09-14",12261.49,12261.49,12261.49,12261.49,0],["2022-09-15",12028.38,12028.38,11468.92,12028.38,8600],["2022-09-16",11981.76,12028.38,11981.76,12028.38,1100],["2022-09-19",11702.03,12075.0,11235.81,12075.0,3200],["2022-09-20",11655.41,12121.62,11375.68,12028.38,3500],["2022-09-21",11375.68,11981.76,11375.68,11981.76,200],["2022-09-22",11888.51,11981.76,11375.68,11655.41,31000],["2022-09-23",11655.41,11655.41,11655.41,11655.41,100],["2022-09-26",11655.41,11655.41,11655.41,11655.41,0],["2022-09-27",11655.41,11702.03,11655.41,11702.03,2300],["2022-09-28",11049.32,11748.65,11049.32,11702.03,1000],["2022-09-29",11235.81,11702.03,11189.19,11189.19,24800],["2022-09-30",11189.19,11189.19,10909.46,11189.19,28600],["2022-10-03",10722.97,11375.68,10722.97,10722.97,300],["2022-10-04",10722.97,11142.57,10722.97,11142.57,9200],["2022-10-05",10816.22,11655.41,10722.97,10816.22,900],["2022-10-06",10816.22,10816.22,10816.22,10816.22,0],["2022-10-07",10816.22,11142.57,10722.97,11095.95,4800],["2022-10-10",10722.97,10722.97,10350.0,10722.97,17500],["2022-10-11",10303.38,10303.38,9977.03,9977.03,9500],["2022-10-12",9977.03,10256.76,9977.03,10256.76,2400],["2022-10-13",9557.43,10256.76,9557.43,10256.76,32700],["2022-10-14",10210.14,10256.76,9697.3,9697.3,5600],["2022-10-17",9324.32,10256.76,9324.32,9930.41,5500],["2022-10-18",9790.54,10443.24,9305.68,10256.76,3400],["2022-10-19",9883.78,10256.76,9883.78,10070.27,9300],["2022-10-20",9930.41,10629.73,9743.92,10536.49,5800],["2022-10-21",10536.49,10536.49,10536.49,10536.49,0],["2022-10-24",10163.51,10163.51,10163.51,10163.51,100],["2022-10-25",10163.51,10163.51,9464.19,10163.51,6700],["2022-10-26",10163.51,10163.51,10163.51,10163.51,0],["2022-10-27",10163.51,10163.51,10163.51,10163.51,0],["2022-10-28",10163.51,10163.51,10163.51,10163.51,0],["2022-10-31",10070.27,10256.76,9557.43,10256.76,5500],["2022-11-01",10256.76,10256.76,10256.76,10256.76,0],["2022-11-02",10256.76,10256.76,10256.76,10256.76,0],["2022-11-03",10816.22,10816.22,9604.05,10443.24,2700],["2022-11-04",9790.54,10350.0,9743.92,9883.78,1500],["2022-11-07",9417.57,9883.78,9324.32,9837.16,10200],["2022-11-08",9743.92,9837.16,9156.49,9743.92,2900],["2022-11-09",9604.05,9790.54,9091.22,9557.43,10200],["2022-11-10",9464.19,9510.81,9464.19,9510.81,2000],["2022-11-11",9510.81,9510.81,9137.84,9417.57,37100],["2022-11-14",8764.86,9697.3,8764.86,9417.57,10300],["2022-11-15",8764.86,10070.27,8764.86,10070.27,38300],["2022-11-16",10722.97,10722.97,9370.95,10023.65,3700],["2022-11-17",9977.03,10256.76,9697.3,9697.3,70900],["2022-11-18",9147.16,9883.78,9044.59,9053.92,15600],["2022-11-21",9604.05,9650.68,8671.62,8736.89,12100],["2022-11-22",9324.32,9324.32,8401.22,8615.68,2200],["2022-11-23",8205.41,9212.43,8205.41,8298.65,1200],["2022-11-24",7748.51,8858.11,7748.51,7832.43,700],["2022-11-25",8345.27,8373.24,7515.41,7515.41,2400],["2022-11-28",8018.92,8037.57,7468.78,8037.57,2600],["2022-11-29",8037.57,8597.03,7562.03,8597.03,52100],["2022-11-30",9193.78,9193.78,8037.57,8578.38,900],["2022-12-01",8112.16,9175.14,8112.16,9175.14,10500],["2022-12-02",8578.38,9184.46,8578.38,9175.14,2800],["2022-12-05",8550.41,9697.3,8550.41,8680.95,600],["2022-12-06",8858.11,9287.03,8671.62,9287.03,1300],["2022-12-07",8643.65,9212.43,8643.65,9212.43,200],["2022-12-08",9212.43,9212.43,9212.43,9212.43,0],["2022-12-09",8587.7,9193.78,8587.7,9193.78,300],["2022-12-12",9231.08,9231.08,9231.08,9231.08,100],["2022-12-13",9790.54,9790.54,8876.76,8914.05,1900],["2022-12-14",8914.05,8914.05,8914.05,8914.05,0],["2022-12-15",8447.84,9324.32,8382.57,9324.32,1100],["2022-12-16",9324.32,9324.32,9324.32,9324.32,0],["2022-12-19",9650.68,9650.68,9137.84,9137.84,600],["2022-12-20",8559.73,9259.05,8503.78,9259.05,3300],["2022-12-21",9259.05,9259.05,9259.05,9259.05,0],["2022-12-22",9324.32,9604.05,8634.32,9604.05,4500],["2022-12-23",10116.89,10116.89,9044.59,9184.46,2100],["2022-12-26",9743.92,9743.92,8578.38,9557.43,22600],["2022-12-27",9137.84,9324.32,9137.84,9156.49,2200],["2022-12-28",8867.43,9697.3,8858.11,9697.3,1400],["2022-12-29",9697.3,9697.3,9035.27,9697.3,1700],["2022-12-30",9025.95,9697.3,9025.95,9697.3,5000],["2023-01-03",9147.16,9977.03,9147.16,9231.08,1000],["2023-01-04",9790.54,9790.54,8774.19,8774.19,2900],["2023-01-05",8438.51,8438.51,8438.51,8438.51,100],["2023-01-06",8438.51,8438.51,8438.51,8438.51,0],["2023-01-09",9025.95,9025.95,9025.95,9025.95,1100],["2023-01-10",8485.14,8485.14,8447.84,8447.84,3200],["2023-01-11",9025.95,9035.27,9025.95,9035.27,200],["2023-01-12",9604.05,9604.05,9035.27,9035.27,500],["2023-01-13",9604.05,9650.68,8475.81,8494.46,4700],["2023-01-16",9081.89,9081.89,9081.89,9081.89,300],["2023-01-17",9231.08,9231.08,9231.08,9231.08,1100],["2023-01-18",9231.08,9231.08,9231.08,9231.08,0],["2023-01-19",9231.08,9231.08,9231.08,9231.08,0],["2023-01-27",8774.19,9790.54,8662.3,9790.54,2600],["2023-01-30",9790.54,9837.16,9128.51,9837.16,300],["2023-01-31",9837.16,10256.76,9203.11,9203.11,300],["2023-02-01",9743.92,9837.16,9044.59,9044.59,3200],["2023-02-02",8597.03,9650.68,8587.7,9650.68,40400],["2023-02-03",9650.68,10303.38,8979.32,10303.38,37100],["2023-02-06",10722.97,10722.97,10722.97,10722.97,100],["2023-02-07",10629.73,10629.73,9977.03,9977.03,25500],["2023-02-08",9296.35,9837.16,9287.03,9790.54,15600],["2023-02-09",9137.84,9510.81,9109.86,9510.81,3400],["2023-02-10",8848.78,9510.81,8848.78,9510.81,5000],["2023-02-13",8858.11,9268.38,8858.11,9268.38,700],["2023-02-14",8690.27,9175.14,8690.27,8699.59,300],["2023-02-15",8140.14,9184.46,8140.14,9128.51,1300],["2023-02-16",9296.35,9296.35,8550.41,9212.43,7000],["2023-02-17",8858.11,9697.3,8718.24,9231.08,3200],["2023-02-20",9221.76,9296.35,8764.86,8858.11,14000],["2023-02-21",9315.0,9324.32,9315.0,9324.32,200],["2023-02-22",9324.32,9324.32,9324.32,9324.32,0],["2023-02-23",8858.11,8951.35,8708.92,8951.35,11400],["2023-02-24",8578.38,8951.35,8578.38,8951.35,400],["2023-02-27",8932.7,8932.7,8541.08,8858.11,12200],["2023-02-28",9277.7,9277.7,9277.7,9277.7,300],["2023-03-01",9305.68,9324.32,8671.62,9324.32,2200],["2023-03-02",9324.32,9324.32,9324.32,9324.32,0],["2023-03-03",9324.32,9324.32,9324.32,9324.32,0],["2023-03-06",8727.57,8951.35,8671.62,8671.62,65000],["2023-03-07",9268.38,9268.38,8531.76,9231.08,400],["2023-03-08",9315.0,9324.32,9315.0,9324.32,400],["2023-03-09",8764.86,9268.38,8671.62,9259.05,14700],["2023-03-10",8718.24,8718.24,8718.24,8718.24,100],["2023-03-13",9035.27,9035.27,8112.16,8904.73,1900],["2023-03-14",8904.73,8904.73,8904.73,8904.73,0],["2023-03-15",8485.14,8904.73,8289.32,8895.41,4200],["2023-03-16",8895.41,8895.41,8895.41,8895.41,0],["2023-03-17",8438.51,8830.14,8391.89,8811.49,1900],["2023-03-20",8410.54,8811.49,8401.22,8792.84,9200],["2023-03-21",8419.86,8764.86,8419.86,8764.86,700],["2023-03-22",8401.22,8755.54,8401.22,8755.54,1300],["2023-03-23",8410.54,8746.22,8410.54,8718.24,2800],["2023-03-24",8811.49,8811.49,8736.89,8736.89,600],["2023-03-27",8736.89,8736.89,8736.89,8736.89,0],["2023-03-28",8736.89,8736.89,8736.89,8736.89,0],["2023-03-29",8503.78,8671.62,8503.78,8671.62,200],["2023-03-30",8503.78,8858.11,8391.89,8858.11,2600],["2023-03-31",8578.38,8858.11,8391.89,8811.49,4300],["2023-04-03",8764.86,8764.86,8764.86,8764.86,200],["2023-04-04",8447.84,8708.92,8447.84,8708.92,400],["2023-04-05",8485.14,8625.0,8485.14,8578.38,700],["2023-04-06",8643.65,8755.54,8391.89,8671.62,13800],["2023-04-07",8671.62,8755.54,8335.95,8708.92,1500],["2023-04-10",8121.49,8764.86,8121.49,8764.86,5300],["2023-04-11",8419.86,8718.24,8391.89,8718.24,900],["2023-04-12",8671.62,8680.95,8652.97,8662.3,500],["2023-04-13",8485.14,8643.65,8410.54,8410.54,1900],["2023-04-14",8634.32,8634.32,8634.32,8634.32,100],["2023-04-17",8597.03,8597.03,8597.03,8597.03,100],["2023-04-18",8597.03,8597.03,8597.03,8597.03,0],["2023-04-19",8130.81,8569.05,8130.81,8569.05,200],["2023-04-20",8550.41,8848.78,8550.41,8764.86,2500],["2023-04-21",8429.19,8904.73,8429.19,8904.73,3500],["2023-04-24",8904.73,8904.73,8904.73,8904.73,0],["2023-04-25",8904.73,9324.32,8485.14,8951.35,11800],["2023-04-26",9137.84,9137.84,8363.92,8951.35,900],["2023-04-27",9315.0,9315.0,8494.46,9119.19,3800],["2023-04-28",9231.08,9231.08,8485.14,9128.51,6800],["2023-05-04",8494.46,9231.08,8494.46,8494.46,62700],["2023-05-05",8858.11,8858.11,8326.62,8485.14,10700],["2023-05-08",8848.78,8848.78,8112.16,8466.49,5300],["2023-05-09",8522.43,8979.32,8354.59,8848.78,2300],["2023-05-10",8802.16,8802.16,8802.16,8802.16,800],["2023-05-11",8942.03,9137.84,8391.89,8391.89,104500],["2023-05-12",8401.22,8839.46,8242.7,8391.89,76700],["2023-05-15",8233.38,8419.86,8233.38,8391.89,3600],["2023-05-16",8401.22,8401.22,8401.22,8401.22,600],["2023-05-17",8503.78,8531.76,8401.22,8531.76,2300],["2023-05-18",8429.19,8429.19,8391.89,8391.89,200],["2023-05-19",8252.03,8391.89,8252.03,8391.89,6100],["2023-05-22",8345.27,8951.35,8252.03,8578.38,32200],["2023-05-23",8942.03,9044.59,8391.89,8494.46,2700],["2023-05-24",8391.89,8764.86,8391.89,8438.51,10600],["2023-05-25",8764.86,8764.86,8391.89,8391.89,4200],["2023-05-26",8485.14,8708.92,8391.89,8391.89,2000],["2023-05-29",8252.03,8979.32,8252.03,8970.0,42500],["2023-05-30",8671.62,9510.81,8671.62,9221.76,2500],["2023-05-31",9221.76,9650.68,8764.86,9184.46,12100],["2023-06-01",9305.68,9790.54,8792.84,9091.22,33600],["2023-06-02",9417.57,9697.3,9053.92,9697.3,17700],["2023-06-05",9137.84,10350.0,9137.84,10256.76,31400],["2023-06-06",10443.24,10956.08,9557.43,9557.43,67400],["2023-06-07",9557.43,9557.43,9557.43,9557.43,3000],["2023-06-08",8979.32,9305.68,8895.41,9305.68,39300],["2023-06-09",9259.05,9259.05,8867.43,9119.19,800],["2023-06-12",9464.19,9464.19,8718.24,8727.57,3500],["2023-06-13",8792.84,9091.22,8727.57,8736.89,3500],["2023-06-14",8736.89,9175.14,8736.89,9175.14,13100],["2023-06-15",9044.59,9044.59,8746.22,8774.19,10400],["2023-06-16",8774.19,8774.19,8764.86,8764.86,50000],["2023-06-19",8764.86,8774.19,8764.86,8774.19,500],["2023-06-20",8652.97,8811.49,8652.97,8680.95,6000],["2023-06-21",8680.95,8680.95,8671.62,8680.95,4000],["2023-06-22",8951.35,8951.35,8559.73,8559.73,2500],["2023-06-23",8559.73,8951.35,8559.73,8625.0,1700],["2023-06-26",8625.0,8625.0,8625.0,8625.0,300],["2023-06-27",8671.62,8671.62,8671.62,8671.62,700],["2023-06-28",8625.0,8625.0,8578.38,8578.38,1000],["2023-06-29",8848.78,8848.78,8811.49,8811.49,400],["2023-06-30",8494.46,8671.62,8494.46,8671.62,300],["2023-07-03",8531.76,8671.62,8485.14,8662.3,57800],["2023-07-04",8662.3,8662.3,8662.3,8662.3,1000],["2023-07-05",8755.54,8764.86,8578.38,8578.38,2500],["2023-07-06",8569.05,8569.05,8485.14,8485.14,1500],["2023-07-07",8438.51,8438.51,8438.51,8438.51,1200],["2023-07-10",8848.78,8848.78,8401.22,8401.22,2100],["2023-07-11",8839.46,8839.46,8671.62,8671.62,3100],["2023-07-12",8746.22,8746.22,8746.22,8746.22,100],["2023-07-13",8746.22,8746.22,8746.22,8746.22,100],["2023-07-14",8168.11,8746.22,8168.11,8746.22,3100],["2023-07-17",8914.05,8914.05,8410.54,8886.08,2300],["2023-07-18",8886.08,8886.08,8886.08,8886.08,0],["2023-07-19",8764.86,8923.38,8587.7,8587.7,700],["2023-07-20",8858.11,8858.11,8848.78,8848.78,200],["2023-07-21",8811.49,8811.49,8764.86,8764.86,200],["2023-07-24",8932.7,8932.7,8485.14,8485.14,1000],["2023-07-25",8755.54,8755.54,8447.84,8503.78,7900],["2023-07-26",8764.86,8764.86,8466.49,8466.49,400],["2023-07-27",8466.49,8485.14,8457.16,8457.16,2500],["2023-07-28",8942.03,8951.35,8457.16,8858.11,800],["2023-07-31",8858.11,8858.11,8858.11,8858.11,0],["2023-08-01",8858.11,8858.11,8578.38,8578.38,200],["2023-08-02",8578.38,8578.38,8578.38,8578.38,500],["2023-08-03",8578.38,8578.38,8485.14,8485.14,7900],["2023-08-04",8485.14,8485.14,8485.14,8485.14,0],["2023-08-07",8578.38,8578.38,8578.38,8578.38,2100],["2023-08-08",8578.38,8578.38,8578.38,8578.38,100],["2023-08-09",8671.62,8671.62,8531.76,8578.38,2200],["2023-08-10",8578.38,8951.35,8578.38,8951.35,2600],["2023-08-11",8951.35,8951.35,8951.35,8951.35,0],["2023-08-14",8671.62,8811.49,8671.62,8671.62,4000],["2023-08-15",8485.14,8485.14,8485.14,8485.14,400],["2023-08-16",8447.84,8485.14,8391.89,8485.14,6500],["2023-08-17",8438.51,8494.46,8429.19,8494.46,6200],["2023-08-18",8429.19,8569.05,8205.41,8569.05,1700],["2023-08-21",8569.05,8569.05,8569.05,8569.05,100],["2023-08-22",8569.05,8569.05,8569.05,8569.05,0],["2023-08-23",8298.65,8559.73,8298.65,8559.73,2801],["2023-08-24",8559.73,8559.73,8559.73,8559.73,1],["2023-08-25",8252.03,9091.22,8224.05,9091.22,4700],["2023-08-28",8848.78,8848.78,8485.14,8802.16,1200],["2023-08-29",8802.16,8802.16,8802.16,8802.16,0],["2023-08-30",8671.62,8802.16,8485.14,8802.16,2800],["2023-08-31",8858.11,8951.35,8858.11,8951.35,200],["2023-09-05",8811.49,8811.49,8597.03,8597.03,4900],["2023-09-06",8494.46,9044.59,8494.46,8895.41,5700],["2023-09-07",8895.41,8895.41,8895.41,8895.41,0],["2023-09-08",8485.14,8867.43,8391.89,8811.49,3001],["2023-09-11",8625.0,8625.0,8531.76,8625.0,9200],["2023-09-12",8531.76,8662.3,8531.76,8662.3,1100],["2023-09-13",9053.92,9053.92,8541.08,8541.08,2700],["2023-09-14",8541.08,8811.49,8503.78,8503.78,2200],["2023-09-15",8662.3,8792.84,8662.3,8792.84,200],["2023-09-18",8578.38,8858.11,8494.46,8522.43,18200],["2023-09-19",8494.46,8494.46,8494.46,8494.46,101],["2023-09-20",8755.54,8755.54,8494.46,8494.46,200],["2023-09-21",8494.46,8494.46,8205.41,8270.68,1500],["2023-09-22",8662.3,8662.3,8662.3,8662.3,102],["2023-09-25",8662.3,9268.38,8662.3,9268.38,72300],["2023-09-26",9883.78,9883.78,9324.32,9883.78,371400],["2023-09-27",9883.78,10070.27,9203.11,9837.16,94700],["2023-09-28",9837.16,10210.14,9156.49,9315.0,56200],["2023-09-29",8755.54,9510.81,8708.92,8755.54,29300],["2023-10-02",8410.54,9305.68,8391.89,9296.35,52800],["2023-10-03",8671.62,9305.68,8652.97,9296.35,20300],["2023-10-04",8662.3,9277.7,8652.97,8652.97,30600],["2023-10-05",8466.49,8652.97,8410.54,8410.54,14800],["2023-10-06",8410.54,8643.65,7953.65,8457.16,33800],["2023-10-09",8345.27,8457.16,8233.38,8391.89,31100],["2023-10-10",8205.41,8587.7,7972.3,8373.24,22400],["2023-10-11",7972.3,8373.24,7795.14,7804.46,64200],["2023-10-12",7925.68,8018.92,7263.65,7739.19,97200],["2023-10-13",7310.27,7739.19,7198.38,7739.19,92400],["2023-10-16",7338.24,7683.24,7338.24,7338.24,17600],["2023-10-17",7487.43,7664.59,7291.62,7422.16,10900],["2023-10-18",7496.76,7534.05,7095.81,7347.57,23500],["2023-10-19",6927.97,7319.59,6918.65,7245.0,26100],["2023-10-20",6881.35,7272.97,6881.35,7272.97,6200],["2023-10-23",7058.51,7366.22,7049.19,7235.68,4700],["2023-10-24",7254.32,7328.92,7086.49,7291.62,3400],["2023-10-25",7328.92,7422.16,7282.3,7282.3,4400],["2023-10-26",7235.68,7272.97,6955.95,7263.65,6100],["2023-10-27",7245.0,7254.32,7245.0,7254.32,700],["2023-10-30",7002.57,7217.03,6778.78,7217.03,4800],["2023-10-31",7217.03,7217.03,6722.84,7207.7,4200],["2023-11-01",6825.41,7179.73,6704.19,6983.92,8300],["2023-11-02",6732.16,7217.03,6732.16,7170.41,13500],["2023-11-03",7170.41,7170.41,6993.24,7105.14,3500],["2023-11-06",7105.14,7599.32,6825.41,7543.38,600],["2023-11-07",7543.38,7543.38,7366.22,7366.22,150000],["2023-11-08",7030.54,7459.46,7030.54,7459.46,1400],["2023-11-09",7319.59,7823.11,7095.81,7552.7,5000],["2023-11-10",7086.49,7506.08,7039.86,7506.08,14000],["2023-11-13",7459.46,7459.46,7319.59,7459.46,300],["2023-11-14",7272.97,7356.89,7095.81,7356.89,1300],["2023-11-15",7179.73,7645.95,7179.73,7272.97,12600],["2023-11-16",7403.51,7403.51,7039.86,7049.19,3200],["2023-11-17",7272.97,7272.97,6937.3,7011.89,3500],["2023-11-20",7272.97,7459.46,6750.81,7338.24,12000],["2023-11-21",7179.73,7179.73,7179.73,7179.73,100],["2023-11-22",7263.65,7272.97,7189.05,7198.38,1500],["2023-11-23",7179.73,7450.14,6806.76,7450.14,16600],["2023-11-24",6955.95,7869.73,6955.95,7860.41,19500],["2023-11-27",7879.05,7879.05,7552.7,7552.7,1400],["2023-11-28",7552.7,7692.57,7272.97,7552.7,4700],["2023-11-29",7767.16,7767.16,7095.81,7627.3,4700],["2023-11-30",7179.73,7440.81,7123.78,7422.16,1500],["2023-12-01",7897.7,7897.7,6965.27,7422.16,21600],["2023-12-04",7412.84,7459.46,7011.89,7450.14,4100],["2023-12-05",7431.49,7431.49,7021.22,7375.54,12800],["2023-12-06",7039.86,7366.22,7039.86,7319.59,13600],["2023-12-07",7310.27,7319.59,7021.22,7310.27,4200],["2023-12-08",7039.86,7366.22,6993.24,7328.92,21300],["2023-12-11",7422.16,7459.46,7021.22,7366.22,5800],["2023-12-12",7319.59,7356.89,7058.51,7319.59,2700],["2023-12-13",7422.16,7617.97,7086.49,7356.89,152266],["2023-12-14",6993.24,7347.57,6993.24,7310.27,147966],["2023-12-15",7272.97,7739.19,6993.24,7282.3,19100],["2023-12-18",7375.54,7608.65,6993.24,7319.59,900],["2023-12-19",7319.59,7366.22,6993.24,7291.62,6700],["2023-12-20",7272.97,7319.59,6993.24,7319.59,6600],["2023-12-21",7011.89,7319.59,6993.24,7002.57,4500],["2023-12-22",7011.89,7459.46,7002.57,7272.97,34800],["2023-12-25",7319.59,7356.89,7030.54,7356.89,19900],["2023-12-26",7356.89,7459.46,7086.49,7403.51,39900],["2023-12-27",7105.14,7459.46,7086.49,7394.19,42000],["2023-12-28",7394.19,7459.46,7086.49,7403.51,66700],["2023-12-29",7403.51,7739.19,7123.78,7739.19,67900],["2024-01-02",7813.78,7832.43,7366.22,7617.97,2500],["2024-01-03",7636.62,7692.57,7636.62,7692.57,700],["2024-01-04",7608.65,7655.27,7179.73,7627.3,5500],["2024-01-05",7664.59,7664.59,7617.97,7617.97,1100],["2024-01-08",7198.38,7617.97,7198.38,7571.35,4100],["2024-01-09",7552.7,7552.7,7534.05,7534.05,600],["2024-01-10",7580.68,7627.3,7580.68,7590.0,800],["2024-01-11",7394.19,7552.7,7161.08,7272.97,6900],["2024-01-12",7543.38,7543.38,7366.22,7366.22,11800],["2024-01-15",7627.3,7627.3,7366.22,7590.0,16400],["2024-01-16",7590.0,7590.0,7590.0,7590.0,0],["2024-01-17",7590.0,7590.0,7590.0,7590.0,0],["2024-01-18",7207.7,7552.7,7142.43,7543.38,3200],["2024-01-19",7543.38,7543.38,7543.38,7543.38,0],["2024-01-22",7571.35,7571.35,7142.43,7506.08,600],["2024-01-23",7496.76,7645.95,7123.78,7645.95,27600],["2024-01-24",8149.46,8149.46,7254.32,7832.43,20500],["2024-01-25",7813.78,8018.92,7813.78,7832.43,8100],["2024-01-26",8018.92,8018.92,7459.46,7953.65,5400],["2024-01-29",7403.51,7925.68,7403.51,7729.86,2400],["2024-01-30",7459.46,8242.7,7235.68,8233.38,16300],["2024-01-31",7925.68,8018.92,7692.57,7944.32,200900],["2024-02-01",7645.95,7832.43,7599.32,7785.81,145300],["2024-02-02",7990.95,8205.41,7552.7,7860.41,96200],["2024-02-05",7440.81,8000.27,7347.57,7552.7,99800],["2024-02-06",7739.19,8018.92,7272.97,7496.76,63300],["2024-02-07",7515.41,7972.3,7515.41,7925.68,120500],["2024-02-15",7972.3,8065.54,7468.78,8009.59,37300],["2024-02-16",8000.27,8391.89,7655.27,8298.65,80100],["2024-02-19",8289.32,8858.11,7907.03,8736.89,132000],["2024-02-20",8214.73,8764.86,8130.81,8140.14,54500],["2024-02-21",8578.38,8578.38,7981.62,8457.16,42700],["2024-02-22",8298.65,8475.81,8074.86,8186.76,62800],["2024-02-23",8186.76,8205.41,7720.54,7925.68,1400],["2024-02-26",7543.38,7990.95,7543.38,7599.32,4600],["2024-02-27",7785.81,8102.84,7608.65,7683.24,53500],["2024-02-28",7701.89,8018.92,7608.65,7627.3,35300],["2024-02-29",7907.03,8102.84,7701.89,8102.84,26100],["2024-03-01",8018.92,8382.57,7832.43,7888.38,8700],["2024-03-04",8205.41,8391.89,7935.0,8345.27,7200],["2024-03-05",8345.27,8569.05,8000.27,8513.11,7600],["2024-03-06",8205.41,8578.38,7935.0,8578.38,31500],["2024-03-07",8559.73,9175.14,7981.62,8904.73,65200],["2024-03-08",8886.08,8886.08,8289.32,8317.3,43800],["2024-03-11",8485.14,8569.05,7990.95,8569.05,65800],["2024-03-12",8569.05,9128.51,8140.14,9128.51,116700],["2024-03-13",8858.11,9128.51,8587.7,8597.03,26400],["2024-03-14",8606.35,8997.97,8298.65,8858.11,40300],["2024-03-15",8671.62,9091.22,8419.86,9091.22,226200],["2024-03-18",8764.86,8858.11,8671.62,8680.95,29700],["2024-03-19",8671.62,9100.54,8606.35,8951.35,64500],["2024-03-20",8503.78,9137.84,8503.78,9137.84,110000],["2024-03-21",8625.0,9324.32,8625.0,9324.32,121100],["2024-03-22",9324.32,9790.54,9053.92,9464.19,60800],["2024-03-25",8895.41,9464.19,8895.41,9324.32,42000],["2024-03-26",9324.32,9697.3,8858.11,9650.68,66000],["2024-03-27",9007.3,9790.54,8997.97,9324.32,43800],["2024-03-28",9137.84,9324.32,8792.84,9324.32,97400],["2024-03-29",8942.03,9417.57,8671.62,9417.57,103100],["2024-04-01",9417.57,9417.57,8951.35,9137.84,39700],["2024-04-02",8951.35,9277.7,8951.35,9231.08,27200],["2024-04-03",8979.32,9268.38,8979.32,9212.43,9900],["2024-04-04",8876.76,9221.76,8764.86,9137.84,107600],["2024-04-05",8839.46,9128.51,8811.49,9128.51,21200],["2024-04-08",8830.14,9184.46,8764.86,9184.46,39200],["2024-04-09",8811.49,9035.27,8764.86,9035.27,11000],["2024-04-10",8858.11,9091.22,8718.24,9035.27,46100],["2024-04-11",9035.27,9324.32,8764.86,9324.32,80100],["2024-04-12",9231.08,9324.32,8904.73,9324.32,168200],["2024-04-15",9277.7,9324.32,8960.68,9203.11,12500],["2024-04-16",8914.05,9221.76,8904.73,9203.11,12100],["2024-04-17",9137.84,9203.11,8783.51,9025.95,26700],["2024-04-19",8531.76,9025.95,8531.76,9025.95,1200],["2024-04-22",8997.97,9025.95,8997.97,9025.95,5500],["2024-04-23",8858.11,9025.95,8503.78,8503.78,27100],["2024-04-24",9007.3,9081.89,8541.08,9035.27,21500],["2024-04-25",9035.27,9128.51,8858.11,9128.51,17000],["2024-04-26",8774.19,9091.22,8774.19,9091.22,400],["2024-05-02",8951.35,8951.35,8951.35,8951.35,500],["2024-05-03",9016.62,9016.62,8951.35,9007.3,700],["2024-05-06",8690.27,8951.35,8680.95,8951.35,2100],["2024-05-07",8597.03,8951.35,8587.7,8942.03,15800],["2024-05-08",8671.62,8942.03,8671.62,8942.03,8700],["2024-05-09",8942.03,9044.59,8932.7,9044.59,21000],["2024-05-10",8951.35,9007.3,8662.3,9007.3,6000],["2024-05-13",8671.62,8942.03,8438.51,8447.84,18100],["2024-05-14",8848.78,8997.97,8848.78,8951.35,11100],["2024-05-15",8680.95,8904.73,8671.62,8904.73,16100],["2024-05-16",8904.73,9231.08,8904.73,8951.35,11600],["2024-05-17",8764.86,8951.35,8485.14,8932.7,33200],["2024-05-20",8923.38,8951.35,8923.38,8951.35,200],["2024-05-21",8951.35,8951.35,8951.35,8951.35,0],["2024-05-22",8578.38,8718.24,8326.62,8652.97,33000],["2024-05-23",8391.89,8671.62,8056.22,8671.62,34900],["2024-05-24",8671.62,8830.14,8662.3,8662.3,3000],["2024-05-27",8615.68,8755.54,8615.68,8755.54,3500],["2024-05-28",8485.14,8858.11,8196.08,8298.65,12300],["2024-05-29",8224.05,8811.49,8224.05,8811.49,1900],["2024-05-30",9231.08,9417.57,8811.49,8858.11,900],["2024-05-31",8858.11,8858.11,8858.11,8858.11,0],["2024-06-03",8858.11,9128.51,8401.22,8979.32,1700],["2024-06-04",8354.59,9277.7,8354.59,9137.84,5100],["2024-06-05",9044.59,9324.32,9044.59,9324.32,3200],["2024-06-06",8680.95,9119.19,8671.62,8979.32,24500],["2024-06-07",8979.32,9128.51,8979.32,9128.51,4800],["2024-06-10",8559.73,9091.22,8541.08,9044.59,10200],["2024-06-11",8419.86,9044.59,8419.86,8988.65,58300],["2024-06-12",8391.89,9091.22,8373.24,9035.27,56000],["2024-06-13",8960.68,8960.68,8410.54,8858.11,148400],["2024-06-14",8783.51,8951.35,8363.92,8876.76,41400],["2024-06-17",9025.95,9324.32,8904.73,9137.84,31400],["2024-06-18",9147.16,9287.03,8858.11,9184.46,8000],["2024-06-19",8951.35,9147.16,8736.89,9137.84,3100],["2024-06-20",9091.22,9091.22,8578.38,8951.35,14400],["2024-06-21",8923.38,8988.65,8923.38,8942.03,1600],["2024-06-24",8932.7,8951.35,8932.7,8942.03,3800],["2024-06-25",8997.97,8997.97,8839.46,8848.78,1400],["2024-06-26",9315.0,9315.0,8764.86,9128.51,2100],["2024-06-27",9315.0,9315.0,9315.0,9315.0,100],["2024-06-28",8671.62,9044.59,8671.62,9044.59,3000],["2024-07-01",8979.32,8997.97,8419.86,8970.0,23100],["2024-07-02",9091.22,9091.22,9025.95,9044.59,6600],["2024-07-03",8960.68,9044.59,8923.38,9044.59,16500],["2024-07-04",9044.59,9044.59,8485.14,8951.35,71200],["2024-07-05",8951.35,8951.35,8485.14,8932.7,54800],["2024-07-08",8755.54,8858.11,8485.14,8764.86,42600],["2024-07-09",8783.51,8783.51,8307.97,8764.86,24500],["2024-07-10",8718.24,8764.86,8718.24,8736.89,8500],["2024-07-11",8457.16,8746.22,8335.95,8671.62,34500],["2024-07-12",8699.59,8708.92,8391.89,8671.62,7800],["2024-07-15",8419.86,8830.14,8354.59,8811.49,16600],["2024-07-16",8457.16,8764.86,8289.32,8736.89,15600],["2024-07-17",8699.59,8699.59,8699.59,8699.59,1600],["2024-07-18",8391.89,8597.03,8391.89,8597.03,5100],["2024-07-19",8578.38,8625.0,8345.27,8345.27,1800],["2024-07-22",8345.27,8447.84,8345.27,8447.84,2500],["2024-07-23",8848.78,8848.78,8625.0,8625.0,2200],["2024-07-24",8485.14,8671.62,8354.59,8652.97,6100],["2024-07-25",8643.65,8643.65,8401.22,8634.32,3200],["2024-07-26",8634.32,8634.32,8634.32,8634.32,0],["2024-07-29",8485.14,8652.97,8485.14,8643.65,6200],["2024-07-30",8652.97,8652.97,8326.62,8326.62,600],["2024-07-31",8326.62,8848.78,8326.62,8746.22,2800],["2024-08-01",8615.68,8652.97,8224.05,8652.97,5400],["2024-08-02",8569.05,8615.68,8289.32,8615.68,5300],["2024-08-05",8587.7,8587.7,8587.7,8587.7,5000],["2024-08-06",8391.89,8764.86,8345.27,8662.3,2900],["2024-08-07",8858.11,8858.11,8298.65,8671.62,1200],["2024-08-08",8671.62,8671.62,8671.62,8671.62,0],["2024-08-09",8298.65,8625.0,8298.65,8625.0,1200],["2024-08-12",8718.24,8718.24,8298.65,8634.32,12400],["2024-08-13",8615.68,8643.65,8326.62,8643.65,4700],["2024-08-14",8317.3,8587.7,8317.3,8587.7,400],["2024-08-15",8578.38,8606.35,8345.27,8587.7,26500],["2024-08-16",8382.57,9175.14,8224.05,9175.14,105900],["2024-08-19",9156.49,9324.32,8541.08,9137.84,41000],["2024-08-20",8755.54,9137.84,8513.11,9091.22,39300],["2024-08-21",8541.08,9184.46,8457.16,9184.46,90600],["2024-08-22",8597.03,9417.57,8559.73,9417.57,89500],["2024-08-23",8774.19,9604.05,8764.86,9604.05,173300],["2024-08-26",8970.0,9417.57,8932.7,9231.08,51000],["2024-08-27",9277.7,9417.57,8792.84,9231.08,17100],["2024-08-28",8876.76,9231.08,8764.86,9137.84,25800],["2024-08-29",9277.7,9324.32,8671.62,9203.11,51000],["2024-08-30",9203.11,9203.11,9203.11,9203.11,0],["2024-09-04",8671.62,9016.62,8559.73,8951.35,36400],["2024-09-05",8942.03,8951.35,8942.03,8951.35,5000],["2024-09-06",8578.38,8858.11,8326.62,8335.95,47400],["2024-09-09",8699.59,8858.11,8699.59,8858.11,4500],["2024-09-10",8736.89,8755.54,8736.89,8755.54,2800],["2024-09-11",8662.3,8858.11,8335.95,8858.11,75000],["2024-09-12",8419.86,8858.11,8345.27,8858.11,16500],["2024-09-13",8401.22,8680.95,8373.24,8652.97,16000],["2024-09-16",8391.89,8634.32,8317.3,8317.3,13900],["2024-09-17",8345.27,8671.62,7990.95,8578.38,56500],["2024-09-18",8550.41,8671.62,8252.03,8317.3,20300],["2024-09-19",8503.78,8531.76,8196.08,8447.84,5800],["2024-09-20",8280.0,8466.49,8224.05,8429.19,24700],["2024-09-23",8475.81,8531.76,8224.05,8531.76,26200],["2024-09-24",8429.19,8531.76,8252.03,8280.0,9200],["2024-09-25",8270.68,8382.57,8177.43,8177.43,13400],["2024-09-26",8177.43,8410.54,8177.43,8391.89,46400],["2024-09-27",8224.05,8391.89,8130.81,8363.92,35700],["2024-09-30",8317.3,8326.62,8317.3,8326.62,1100],["2024-10-01",8298.65,8335.95,8298.65,8326.62,10000],["2024-10-02",8298.65,8298.65,8298.65,8298.65,2000],["2024-10-03",8093.51,8289.32,8018.92,8289.32,9500],["2024-10-04",8298.65,8391.89,8298.65,8391.89,1500],["2024-10-07",8130.81,8233.38,8018.92,8233.38,10600],["2024-10-08",8177.43,8177.43,8018.92,8018.92,500],["2024-10-09",8009.59,8298.65,8009.59,8298.65,7300],["2024-10-10",8065.54,8224.05,8018.92,8224.05,6000],["2024-10-11",8028.24,8028.24,7953.65,8018.92,9100],["2024-10-14",8018.92,8158.78,8018.92,8158.78,2000],["2024-10-15",7925.68,7925.68,7925.68,7925.68,1700],["2024-10-16",7916.35,7916.35,7804.46,7804.46,2000],["2024-10-17",7832.43,7869.73,7394.19,7832.43,35100],["2024-10-18",7832.43,8093.51,7645.95,7925.68,2200],["2024-10-21",8093.51,8093.51,8093.51,8093.51,500],["2024-10-22",8056.22,8102.84,7664.59,7664.59,600],["2024-10-23",7879.05,7879.05,7879.05,7879.05,600],["2024-10-24",8018.92,8018.92,8018.92,8018.92,500],["2024-10-25",7925.68,8018.92,7506.08,8018.92,8600],["2024-10-28",8018.92,8018.92,8018.92,8018.92,0],["2024-10-29",7496.76,7897.7,7459.46,7897.7,19700],["2024-10-30",7645.95,7879.05,7645.95,7879.05,5500],["2024-10-31",7879.05,7879.05,7879.05,7879.05,0],["2024-11-01",7879.05,7879.05,7459.46,7832.43,6300],["2024-11-04",7813.78,7813.78,7813.78,7813.78,3000],["2024-11-05",7851.08,7851.08,7851.08,7851.08,500],["2024-11-06",7841.76,7841.76,7832.43,7841.76,5000],["2024-11-07",7823.11,7851.08,7823.11,7851.08,3500],["2024-11-08",7785.81,7851.08,7785.81,7851.08,14000],["2024-11-11",7925.68,7925.68,7925.68,7925.68,500],["2024-11-12",7925.68,7925.68,7925.68,7925.68,0],["2024-11-13",7925.68,7925.68,7925.68,7925.68,0],["2024-11-14",7851.08,7851.08,7841.76,7841.76,5000],["2024-11-15",7823.11,8018.92,7412.84,7832.43,22800],["2024-11-18",7487.43,7832.43,7487.43,7823.11,5000],["2024-11-19",7487.43,7823.11,7422.16,7823.11,13000],["2024-11-20",7776.49,7823.11,7412.84,7813.78,22600],["2024-11-21",7767.16,7767.16,7767.16,7767.16,1000],["2024-11-22",7729.86,7785.81,7422.16,7767.16,35000],["2024-11-25",7785.81,7785.81,7319.59,7729.86,12000],["2024-11-26",7636.62,7776.49,7412.84,7776.49,27000],["2024-11-27",7468.78,7720.54,7235.68,7711.22,51400],["2024-11-28",7711.22,7711.22,7711.22,7711.22,0],["2024-11-29",7645.95,7701.89,7319.59,7627.3,92700],["2024-12-02",7627.3,7627.3,7375.54,7375.54,600],["2024-12-03",7366.22,7664.59,7347.57,7627.3,43100],["2024-12-04",7459.46,7692.57,7459.46,7627.3,17300],["2024-12-05",7459.46,7664.59,7412.84,7617.97,30000],["2024-12-06",7617.97,7617.97,7617.97,7617.97,0],["2024-12-09",7384.86,7608.65,7366.22,7608.65,9000],["2024-12-10",7608.65,7608.65,7608.65,7608.65,0],["2024-12-11",7384.86,7599.32,7300.95,7599.32,31700],["2024-12-12",7375.54,7552.7,7319.59,7534.05,17600],["2024-12-13",7459.46,7552.7,7459.46,7552.7,6000],["2024-12-16",7524.73,7552.7,7524.73,7543.38,5500],["2024-12-17",7459.46,7552.7,7310.27,7543.38,39500],["2024-12-18",7543.38,7543.38,7310.27,7543.38,16500],["2024-12-19",7543.38,7785.81,7319.59,7785.81,14300],["2024-12-20",7534.05,7739.19,7534.05,7692.57,7100],["2024-12-23",7692.57,7692.57,7608.65,7617.97,17000],["2024-12-24",7375.54,7664.59,7319.59,7664.59,175700],["2024-12-25",7384.86,7645.95,7384.86,7645.95,7200],["2024-12-26",7590.0,8112.16,7319.59,8112.16,134800],["2024-12-27",7655.27,8112.16,7655.27,8112.16,17400],["2024-12-30",7664.59,8158.78,7571.35,8158.78,91900],["2024-12-31",7711.22,8252.03,7645.95,8233.38,95100],["2025-01-02",7748.51,8018.92,7692.57,7897.7,39100],["2025-01-03",7673.92,7673.92,7366.22,7366.22,76300],["2025-01-06",7515.41,7515.41,7328.92,7459.46,5500],["2025-01-07",7468.78,7627.3,7459.46,7599.32,7200],["2025-01-08",7067.84,8000.27,7067.84,7506.08,2500],["2025-01-09",7506.08,7879.05,7506.08,7664.59,11000],["2025-01-10",7729.86,7739.19,7459.46,7692.57,12100],["2025-01-13",7450.14,7729.86,7161.08,7161.08,11300],["2025-01-14",7543.38,7655.27,7272.97,7645.95,27900],["2025-01-15",7655.27,7692.57,7459.46,7692.57,27100],["2025-01-16",7384.86,7907.03,7384.86,7459.46,66500],["2025-01-17",7599.32,7599.32,7599.32,7599.32,100],["2025-01-20",7328.92,7328.92,7328.92,7328.92,9200],["2025-01-21",7366.22,7543.38,7366.22,7543.38,3100],["2025-01-22",7729.86,7729.86,7729.86,7729.86,100],["2025-01-23",7263.65,7272.97,7263.65,7272.97,2500],["2025-01-24",7608.65,7608.65,7571.35,7571.35,500],["2025-02-03",7272.97,7655.27,7272.97,7655.27,1200],["2025-02-04",7282.3,7673.92,7282.3,7645.95,2000],["2025-02-05",7636.62,8009.59,7552.7,7645.95,1100],["2025-02-06",7636.62,7692.57,7636.62,7692.57,600],["2025-02-07",7925.68,8112.16,7860.41,7860.41,500],["2025-02-10",7851.08,7925.68,7468.78,7813.78,900],["2025-02-11",7813.78,7813.78,7468.78,7813.78,2000],["2025-02-12",7552.7,7841.76,7552.7,7841.76,1400],["2025-02-13",8205.41,8205.41,7645.95,7851.08,6400],["2025-02-14",8205.41,8252.03,7701.89,8149.46,6000],["2025-02-17",8149.46,8382.57,8149.46,8382.57,3800],["2025-02-18",8018.92,8345.27,7804.46,8345.27,171361],["2025-02-19",8811.49,8811.49,7767.16,7860.41,9400],["2025-02-20",8391.89,8410.54,7869.73,8335.95,1600],["2025-02-21",8391.89,8830.14,8018.92,8485.14,15500],["2025-02-24",8895.41,8960.68,8121.49,8858.11,16600],["2025-02-25",8848.78,9231.08,8391.89,9231.08,7800],["2025-02-26",9221.76,9315.0,9221.76,9315.0,700],["2025-02-27",8671.62,9277.7,8671.62,9268.38,4700],["2025-02-28",9324.32,9324.32,8783.51,9231.08,4200],["2025-03-03",8858.11,9370.95,8858.11,9324.32,2500],["2025-03-04",9305.68,9417.57,8774.19,9324.32,4200],["2025-03-05",8858.11,9417.57,8718.24,9324.32,4800],["2025-03-06",9137.84,9137.84,9137.84,9137.84,500],["2025-03-07",9044.59,9128.51,8848.78,8848.78,2400],["2025-03-10",9212.43,9324.32,9212.43,9324.32,700],["2025-03-11",8858.11,9231.08,8858.11,9231.08,4100],["2025-03-12",9324.32,9324.32,8718.24,8858.11,3800],["2025-03-13",8578.38,8858.11,8335.95,8858.11,12400],["2025-03-14",9324.32,9324.32,8858.11,8858.11,1500],["2025-03-17",8858.11,9324.32,8764.86,9324.32,7100],["2025-03-18",9277.7,9305.68,9231.08,9305.68,500],["2025-03-19",9324.32,9324.32,8858.11,9259.05,2300],["2025-03-20",9044.59,9324.32,9044.59,9287.03,2700],["2025-03-21",9324.32,9324.32,8774.19,9324.32,8100],["2025-03-24",9324.32,9324.32,9324.32,9324.32,0],["2025-03-25",9277.7,9324.32,8858.11,9324.32,18600],["2025-03-26",9324.32,9324.32,9324.32,9324.32,0],["2025-03-27",8783.51,9324.32,8727.57,9324.32,12500],["2025-03-28",8774.19,9324.32,8774.19,9296.35,1400],["2025-03-31",9324.32,9324.32,8671.62,9305.68,11100],["2025-04-01",9277.7,9324.32,8783.51,8783.51,1000],["2025-04-02",9324.32,9324.32,8764.86,9259.05,14800],["2025-04-03",8625.0,9175.14,8615.68,9007.3,13200],["2025-04-04",9091.22,9091.22,8382.57,8792.84,1800],["2025-04-08",8578.38,8671.62,8177.43,8531.76,1500],["2025-04-09",8895.41,8895.41,8625.0,8625.0,1300],["2025-04-10",8625.0,9091.22,8625.0,9072.57,6800],["2025-04-11",8578.38,9128.51,8438.51,8718.24,23100],["2025-04-14",8680.95,8895.41,8307.97,8755.54,4200],["2025-04-15",8298.65,8904.73,8177.43,8727.57,3000],["2025-04-16",8186.76,8597.03,8121.49,8391.89,12700],["2025-04-17",7879.05,8625.0,7804.46,8615.68,11300],["2025-04-18",8662.3,8662.3,8252.03,8615.68,3200],["2025-04-21",8158.78,8597.03,8158.78,8597.03,400],["2025-04-22",8559.73,8662.3,8140.14,8615.68,3200],["2025-04-23",8597.03,9193.78,8419.86,9044.59,3000],["2025-04-24",8727.57,9324.32,8541.08,8997.97,9500],["2025-04-25",9193.78,9193.78,8410.54,8671.62,5300],["2025-04-28",9203.11,9212.43,8858.11,9137.84,8700],["2025-04-29",8764.86,9231.08,8578.38,9231.08,24900],["2025-05-05",9743.92,9743.92,8587.7,8858.11,20100],["2025-05-06",9184.46,9324.32,8252.03,8848.78,7600],["2025-05-07",8391.89,8764.86,8391.89,8764.86,900],["2025-05-08",8736.89,8932.7,8401.22,8755.54,3700],["2025-05-09",8391.89,8764.86,8168.11,8699.59,13500],["2025-05-12",8298.65,8708.92,8289.32,8708.92,1800],["2025-05-13",8345.27,8643.65,8298.65,8494.46,2800],["2025-05-14",8522.43,8522.43,8140.14,8447.84,2300],["2025-05-15",8429.19,8578.38,8018.92,8447.84,7500],["2025-05-16",8457.16,8569.05,8065.54,8429.19,5700],["2025-05-19",8130.81,8382.57,8130.81,8363.92,600],["2025-05-20",8345.27,8438.51,8345.27,8391.89,500],["2025-05-21",8541.08,8541.08,7925.68,8018.92,3600],["2025-05-22",8018.92,8242.7,7990.95,8177.43,15000],["2025-05-23",8196.08,8597.03,8009.59,8447.84,10900],["2025-05-26",8074.86,8391.89,8046.89,8373.24,15800],["2025-05-27",8391.89,8391.89,8074.86,8289.32,8400],["2025-05-28",8205.41,8391.89,8018.92,8317.3,34400],["2025-05-29",8345.27,8475.81,8065.54,8382.57,12200],["2025-05-30",8475.81,8848.78,8065.54,8391.89,17800],["2025-06-02",8382.57,8391.89,7953.65,8373.24,11700],["2025-06-03",8345.27,8485.14,8084.19,8382.57,11600],["2025-06-04",8084.19,8559.73,8065.54,8391.89,16700],["2025-06-05",8391.89,8485.14,8391.89,8410.54,1100],["2025-06-06",8363.92,8410.54,8121.49,8410.54,4000],["2025-06-09",8373.24,8401.22,8354.59,8401.22,1100],["2025-06-10",8401.22,8401.22,7841.76,8363.92,9000],["2025-06-11",8326.62,8391.89,8326.62,8391.89,500],["2025-06-12",8746.22,8746.22,8121.49,8158.78,1500],["2025-06-13",8354.59,8429.19,8018.92,8345.27,14500],["2025-06-16",8345.27,8466.49,8345.27,8382.57,600],["2025-06-17",8298.65,8466.49,8065.54,8429.19,11900],["2025-06-18",8289.32,8289.32,8289.32,8289.32,2700],["2025-06-19",8121.49,8382.57,8112.16,8317.3,3500],["2025-06-20",8298.65,8569.05,8018.92,8541.08,43800],["2025-06-23",8494.46,8494.46,8130.81,8494.46,5000],["2025-06-24",8140.14,8401.22,7953.65,8354.59,22500],["2025-06-25",8345.27,8373.24,8112.16,8158.78,5200],["2025-06-26",8345.27,8345.27,8037.57,8186.76,3700],["2025-06-27",8186.76,8363.92,8046.89,8196.08,4100],["2025-06-30",8065.54,8186.76,7935.0,8130.81,9700],["2025-07-01",8037.57,8130.81,7935.0,7935.0,11900],["2025-07-02",7935.0,8074.86,7860.41,8065.54,24700],["2025-07-03",8466.49,8466.49,7944.32,8298.65,6000],["2025-07-04",8280.0,8335.95,8280.0,8335.95,900],["2025-07-07",8205.41,8326.62,7944.32,8326.62,5500],["2025-07-08",8252.03,8391.89,8009.59,8391.89,17300],["2025-07-09",8382.57,8839.46,8018.92,8391.89,13700],["2025-07-10",8046.89,8373.24,8018.92,8373.24,5800],["2025-07-11",8056.22,8475.81,8028.24,8345.27,6000],["2025-07-14",8056.22,8858.11,8018.92,8858.11,48500],["2025-07-15",8858.11,8895.41,8252.03,8699.59,17600],["2025-07-16",8783.51,8783.51,8233.38,8625.0,4200],["2025-07-17",8671.62,8671.62,8130.81,8569.05,31800],["2025-07-18",8391.89,8652.97,8130.81,8652.97,5300],["2025-07-21",8298.65,8578.38,8186.76,8578.38,1500],["2025-07-22",8233.38,8466.49,8028.24,8466.49,70500],["2025-07-23",8569.05,8569.05,8569.05,8569.05,100],["2025-07-24",8298.65,8634.32,8037.57,8438.51,16200],["2025-07-25",8382.57,8382.57,8382.57,8382.57,900],["2025-07-28",8345.27,8391.89,7925.68,8289.32,64200],["2025-07-29",8242.7,8242.7,7925.68,8121.49,22100],["2025-07-30",7925.68,8335.95,7739.19,8317.3,65100],["2025-07-31",8270.68,8270.68,7972.3,8205.41,10900],["2025-08-01",8112.16,8335.95,7925.68,8242.7,19500],["2025-08-04",8307.97,8307.97,7748.51,8196.08,21700],["2025-08-05",8149.46,8149.46,8149.46,8149.46,1200],["2025-08-06",8112.16,8280.0,7701.89,8121.49,24400],["2025-08-07",8121.49,8149.46,8102.84,8102.84,1400],["2025-08-08",8065.54,8065.54,7907.03,7907.03,4000],["2025-08-11",7832.43,8056.22,7823.11,7962.97,16700],["2025-08-12",7832.43,7972.3,7832.43,7935.0,4300],["2025-08-13",8009.59,8009.59,7785.81,7935.0,7300],["2025-08-14",8056.22,8056.22,7813.78,7916.35,4500],["2025-08-15",7916.35,8028.24,7916.35,8028.24,200],["2025-08-18",7785.81,8028.24,7785.81,7925.68,8000],["2025-08-19",7953.65,8009.59,7832.43,7962.97,1900],["2025-08-20",8018.92,8102.84,7990.95,8018.92,4300],["2025-08-21",8065.54,8065.54,7776.49,7990.95,5400],["2025-08-22",7795.14,7981.62,7739.19,7953.65,1400],["2025-08-25",7944.32,7944.32,7944.32,7944.32,100],["2025-08-26",7767.16,7925.68,7767.16,7925.68,400],["2025-08-27",7739.19,7925.68,7739.19,7925.68,800],["2025-08-28",7757.84,7916.35,7757.84,7916.35,1100],["2025-08-29",7673.92,7888.38,7673.92,7888.38,1400],["2025-09-03",7888.38,7888.38,7869.73,7869.73,6800],["2025-09-04",7869.73,8168.11,7757.84,8000.27,11600],["2025-09-05",7748.51,7944.32,7739.19,7935.0,20700],["2025-09-08",7739.19,8391.89,7692.57,7692.57,30800],["2025-09-09",7552.7,7916.35,7459.46,7869.73,41800],["2025-09-10",7645.95,7925.68,7599.32,7813.78,21400],["2025-09-11",7832.43,7841.76,7459.46,7776.49,41100],["2025-09-12",7916.35,7916.35,7645.95,7748.51,900],["2025-09-15",7748.51,7813.78,7711.22,7776.49,2600],["2025-09-16",7599.32,7916.35,7599.32,7729.86,16900],["2025-09-17",7795.14,7795.14,7729.86,7729.86,3300],["2025-09-18",7879.05,7916.35,7524.73,7804.46,5300],["2025-09-19",7823.11,7823.11,7534.05,7739.19,1700],["2025-09-22",7925.68,7925.68,7925.68,7925.68,100],["2025-09-23",7832.43,7925.68,7552.7,7767.16,6600],["2025-09-24",7692.57,7739.19,7692.57,7739.19,10000],["2025-09-25",7636.62,7636.62,7636.62,7636.62,400],["2025-09-26",7440.81,7729.86,7403.51,7636.62,18100],["2025-09-29",7701.89,7701.89,7403.51,7636.62,3700],["2025-09-30",7729.86,7729.86,7300.95,7636.62,1200],["2025-10-01",7795.14,7795.14,7795.14,7795.14,100],["2025-10-02",7375.54,7767.16,7272.97,7767.16,11600],["2025-10-03",7366.22,7720.54,7347.57,7720.54,4200],["2025-10-06",7645.95,7645.95,7645.95,7645.95,200],["2025-10-07",7552.7,7739.19,7552.7,7739.19,6200],["2025-10-08",7739.19,7739.19,7739.19,7739.19,0],["2025-10-09",7375.54,7645.95,7198.38,7645.95,11700],["2025-10-10",7459.46,7459.46,7189.05,7459.46,3700],["2025-10-13",7459.46,7823.11,7459.46,7552.7,12000],["2025-10-14",7543.38,7543.38,7543.38,7543.38,1200],["2025-10-15",7543.38,7823.11,7086.49,7552.7,3400],["2025-10-16",7627.3,7627.3,7627.3,7627.3,100],["2025-10-17",7580.68,7907.03,7580.68,7655.27,2300],["2025-10-20",7189.05,7617.97,7179.73,7617.97,5800],["2025-10-21",7366.22,7543.38,7086.49,7515.41,4500],["2025-10-22",7506.08,7506.08,6993.24,7011.89,12300],["2025-10-23",7011.89,7496.76,6909.32,7403.51,12400],["2025-10-24",7086.49,7450.14,6909.32,7422.16,16700],["2025-10-27",7450.14,7450.14,7039.86,7431.49,800],["2025-10-28",7384.86,7431.49,7384.86,7384.86,700],["2025-10-29",7459.46,7459.46,6927.97,7394.19,7400],["2025-10-30",7021.22,7384.86,6993.24,7384.86,9800],["2025-10-31",7384.86,7384.86,7347.57,7347.57,200],["2025-11-03",7338.24,7366.22,6993.24,7179.73,1500],["2025-11-04",7133.11,7272.97,6750.81,7179.73,3000],["2025-11-05",7161.08,7272.97,6909.32,7272.97,5700],["2025-11-06",7226.35,7272.97,7226.35,7245.0,1700],["2025-11-07",7254.32,7254.32,7245.0,7245.0,2300],["2025-11-10",7245.0,7272.97,7030.54,7030.54,6700],["2025-11-11",7272.97,7272.97,6900.0,7263.65,18500],["2025-11-12",6946.62,7254.32,6890.68,7245.0,3100],["2025-11-13",7263.65,7263.65,7263.65,7263.65,100],["2025-11-14",7207.7,7254.32,6900.0,7189.05,7700],["2025-11-17",7179.73,7272.97,6778.78,7179.73,2400],["2025-11-18",7179.73,7179.73,6900.0,7086.49,5600],["2025-11-19",7030.54,7058.51,6890.68,7049.19,4600],["2025-11-20",6993.24,7049.19,6844.05,7030.54,626100],["2025-11-21",7011.89,7133.11,7011.89,7133.11,200],["2025-11-24",7133.11,7133.11,7133.11,7133.11,0],["2025-11-25",6993.24,7272.97,6834.73,7151.76,5300],["2025-11-26",7133.11,7272.97,6993.24,7086.49,2900],["2025-11-27",7272.97,7272.97,7272.97,7272.97,100],["2025-11-28",7272.97,7272.97,7272.97,7272.97,0],["2025-12-01",6806.76,7170.41,6806.76,7170.41,1300],["2025-12-02",7151.76,7272.97,7151.76,7272.97,2200],["2025-12-03",6834.73,7133.11,6834.73,7133.11,200],["2025-12-04",7179.73,7179.73,7086.49,7114.46,1200],["2025-12-05",7114.46,7272.97,7114.46,7272.97,2200],["2025-12-08",7272.97,7272.97,7272.97,7272.97,0],["2025-12-09",7272.97,7272.97,7272.97,7272.97,2000],["2025-12-10",6844.05,7142.43,6834.73,7142.43,1100],["2025-12-11",7133.11,7272.97,6993.24,7142.43,3800],["2025-12-12",7142.43,7272.97,6993.24,7263.65,700],["2025-12-15",6946.62,6946.62,6946.62,6946.62,200],["2025-12-16",7263.65,7263.65,6760.14,7245.0,1300],["2025-12-17",7235.68,7235.68,7235.68,7235.68,100],["2025-12-18",6993.24,7142.43,6993.24,7142.43,400],["2025-12-19",6760.14,6760.14,6760.14,6760.14,900],["2025-12-22",6946.62,7161.08,6937.3,7161.08,11500],["2025-12-23",7263.65,7272.97,6993.24,7179.73,2300],["2025-12-24",7263.65,7552.7,7245.0,7366.22,18200],["2025-12-25",7161.08,7459.46,6993.24,7412.84,40600],["2025-12-26",7263.65,7925.68,7263.65,7907.03,138000],["2025-12-29",7907.03,7925.68,7804.46,7869.73,3900],["2025-12-30",7869.73,7907.03,7459.46,7879.05,7200],["2025-12-31",7907.03,7907.03,7645.95,7851.08,29500],["2026-01-05",7739.19,7832.43,7310.27,7739.19,5000],["2026-01-06",7207.7,7645.95,7198.38,7543.38,5600],["2026-01-07",7543.38,7739.19,7114.46,7552.7,2100],["2026-01-08",7440.81,7692.57,7095.81,7673.92,4100],["2026-01-09",7729.86,7729.86,7142.43,7496.76,6900],["2026-01-12",7496.76,7496.76,7496.76,7496.76,0],["2026-01-13",7496.76,7645.95,7002.57,7590.0,21900],["2026-01-14",7086.49,7552.7,7067.84,7067.84,25600],["2026-01-15",7067.84,7319.59,6927.97,7217.03,27100],["2026-01-16",6946.62,7179.73,6825.41,6983.92,5500],["2026-01-19",7086.49,7459.46,6806.76,7310.27,8300],["2026-01-20",6974.59,7310.27,6974.59,7310.27,800],["2026-01-21",7254.32,7729.86,7011.89,7412.84,7700],["2026-01-22",7403.51,7459.46,6900.0,7459.46,42100],["2026-01-23",6993.24,7394.19,6993.24,7394.19,2500],["2026-01-26",7347.57,7394.19,6909.32,7328.92,6000],["2026-01-27",6890.68,7245.0,6862.7,7245.0,2600],["2026-01-28",7114.46,7114.46,6778.78,7114.46,4000],["2026-01-29",7021.22,7021.22,7021.22,7021.22,200],["2026-01-30",6918.65,6993.24,6918.65,6993.24,600],["2026-02-02",6993.24,7086.49,6769.46,6993.24,7200],["2026-02-03",6993.24,6993.24,6993.24,6993.24,0],["2026-02-04",6983.92,7179.73,6983.92,7133.11,8700],["2026-02-05",7170.41,7170.41,6993.24,7170.41,6600],["2026-02-06",7170.41,7179.73,7170.41,7179.73,1100],["2026-02-09",6825.41,7450.14,6806.76,7431.49,21900],["2026-02-10",6993.24,7459.46,6993.24,7459.46,14700],["2026-02-11",7021.22,7431.49,6955.95,7282.3,14900],["2026-02-12",7002.57,7459.46,6955.95,7459.46,2400],["2026-02-13",7459.46,7459.46,7459.46,7459.46,0],["2026-02-23",7272.97,7440.81,7272.97,7440.81,1100],["2026-02-24",7058.51,7459.46,6937.3,7459.46,17200],["2026-02-25",7459.46,7459.46,6993.24,7450.14,15800],["2026-02-26",7450.14,7459.46,6974.59,7459.46,46800],["2026-02-27",7039.86,7459.46,7021.22,7403.51,11600],["2026-03-02",7002.57,7552.7,6909.32,7300.95,42500],["2026-03-03",7086.49,7272.97,6797.43,6806.76,81100],["2026-03-04",7086.49,7217.03,6788.11,6788.11,2700],["2026-03-05",6704.19,6955.95,6359.19,6881.35,95300],["2026-03-06",6881.35,6881.35,6881.35,6881.35,0],["2026-03-09",6405.81,6974.59,6405.81,6816.08,25500],["2026-03-10",6816.08,6816.08,6816.08,6816.08,0],["2026-03-11",6816.08,6816.08,6816.08,6816.08,0],["2026-03-12",6349.86,6741.49,6340.54,6592.3,50600],["2026-03-13",6610.95,6610.95,6610.95,6610.95,100],["2026-03-16",6424.46,6517.7,6349.86,6517.7,14500],["2026-03-17",6079.46,6499.05,6070.14,6480.41,28000],["2026-03-18",6424.46,6610.95,6219.32,6601.62,23700],["2026-03-19",6601.62,6797.43,6144.73,6610.95,30200],["2026-03-20",6582.97,6601.62,6340.54,6573.65,12500],["2026-03-23",6573.65,6573.65,6573.65,6573.65,0],["2026-03-24",6293.92,6573.65,6247.3,6564.32,839100],["2026-03-25",6555.0,6592.3,6396.49,6527.03,807400],["2026-03-26",6517.7,6564.32,6256.62,6545.68,28900],["2026-03-27",6582.97,6834.73,6433.78,6704.19,66200],["2026-03-30",6806.76,6806.76,6433.78,6620.27,17100],["2026-03-31",6704.19,6704.19,6247.3,6582.97,60700],["2026-04-01",6210.0,6610.95,6182.03,6471.08,61500],["2026-04-02",6247.3,6461.76,6070.14,6377.84,82900],["2026-04-03",6098.11,6377.84,6088.78,6359.19,60300],["2026-04-06",6340.54,6778.78,6107.43,6200.68,90300],["2026-04-07",6377.84,6377.84,6116.76,6284.59,23200],["2026-04-08",6331.22,6340.54,6060.81,6228.65,39100],["2026-04-09",6154.05,6387.16,6060.81,6154.05,37800],["2026-04-10",6154.05,6182.03,6032.84,6032.84,16700],["2026-04-13",6060.81,6135.41,5799.73,6135.41,69300],["2026-04-14",6154.05,6247.3,6032.84,6219.32,41200],["2026-04-15",6247.3,6517.7,6060.81,6424.46,83200],["2026-04-16",6853.38,6872.03,6349.86,6760.14,15000],["2026-04-17",6750.81,6946.62,6359.19,6592.3,54600],["2026-04-20",6219.32,6788.11,6172.7,6629.59,35400],["2026-04-21",6629.59,6788.11,6359.19,6629.59,24800],["2026-04-22",6629.59,6909.32,6387.16,6517.7,57400],["2026-04-23",6610.95,6610.95,6349.86,6517.7,21300],["2026-04-24",6545.68,6545.68,6340.54,6508.38,3600],["2026-04-28",6508.38,6564.32,6508.38,6564.32,2700],["2026-04-29",6321.89,6564.32,6293.92,6564.32,14400],["2026-05-04",6713.51,7021.22,6713.51,6900.0,1500],["2026-05-05",6443.11,6853.38,6424.46,6433.78,14500],["2026-05-06",6685.54,6685.54,6284.59,6666.89,500],["2026-05-07",6657.57,6806.76,6377.84,6377.84,10400],["2026-05-08",6508.38,6620.27,6200.68,6573.65,29000],["2026-05-11",6610.95,6620.27,6555.0,6601.62,10600],["2026-05-12",6601.62,6806.76,6340.54,6806.76,37500],["2026-05-13",6993.24,6993.24,6993.24,6993.24,100],["2026-05-14",7179.73,7468.78,6629.59,6657.57,11500],["2026-05-15",6666.89,7086.49,6368.51,7077.16,89800],["2026-05-18",7440.81,7562.03,6816.08,7366.22,19800],["2026-05-19",7366.22,7767.16,6890.68,7235.68,31700],["2026-05-20",6778.78,7245.0,6741.49,7077.16,47200],["2026-05-21",7245.0,7245.0,6816.08,7245.0,33700],["2026-05-22",7245.0,7450.14,6862.7,7310.27,100800],["2026-05-25",7366.22,7813.78,7067.84,7459.46,15500],["2026-05-26",7058.51,7981.62,7058.51,7916.35,59200],["2026-05-27",7468.78,7832.43,7366.22,7552.7,39300],["2026-05-28",7114.46,7450.14,7049.19,7310.27,38600],["2026-05-29",6900.0,7254.32,6872.03,7170.41,35600],["2026-06-01",7133.11,7226.35,6900.0,7114.46,28000],["2026-06-02",7086.49,7179.73,7002.57,7179.73,50900],["2026-06-03",7021.22,7161.08,7021.22,7114.46,50500],["2026-06-04",7114.46,7552.7,7095.81,7534.05,90000],["2026-06-05",7179.73,7729.86,7179.73,7459.46,22000],["2026-06-08",7282.3,7636.62,7226.35,7552.7,86500],["2026-06-09",7254.32,7916.35,7254.32,7673.92,56200],["2026-06-10",8009.59,8018.92,7599.32,7925.68,32200],["2026-06-11",8018.92,8317.3,7720.54,8112.16,65200],["2026-06-12",8018.92,8205.41,7785.81,8205.41,49800],["2026-06-15",8289.32,8289.32,7813.78,8158.78,37300],["2026-06-16",8158.78,8205.41,7757.84,7757.84,33600],["2026-06-17",7757.84,8037.57,7571.35,7785.81,55100],["2026-06-18",7506.08,7785.81,7328.92,7366.22,103400],["2026-06-19",7711.22,7729.86,7226.35,7543.38,81300],["2026-06-22",7300.95,7599.32,7263.65,7459.46,83100],["2026-06-23",7300.95,7543.38,7245.0,7403.51,61900],["2026-06-24",7552.7,7552.7,7198.38,7366.22,71300],["2026-06-25",7450.14,7450.14,7058.51,7319.59,48800],["2026-06-26",7058.51,7459.46,6993.24,7459.46,74300],["2026-06-29",7506.08,7506.08,7086.49,7450.14,52800],["2026-06-30",7123.78,7440.81,7086.49,7431.49,40800],["2026-07-01",7123.78,7459.46,7086.49,7245.0,37800],["2026-07-02",7086.49,7366.22,7086.49,7272.97,6500],["2026-07-03",7375.54,7375.54,7086.49,7272.97,39000],["2026-07-06",7263.65,7347.57,7086.49,7245.0,27400],["2026-07-07",7161.08,7245.0,6993.24,7207.7,17100],["2026-07-08",7310.27,7310.27,6946.62,6946.62,2000],["2026-07-09",7086.49,7105.14,6927.97,6946.62,19700],["2026-07-10",7077.16,7077.16,7077.16,7077.16,100],["2026-07-13",7161.08,7161.08,6993.24,6993.24,200],["2026-07-14",7095.81,7095.81,6993.24,6993.24,300],["2026-07-15",7067.84,7067.84,6713.51,6993.24,1200],["2026-07-16",7049.19,7049.19,7049.19,7049.19,400],["2026-07-17",7049.19,7049.19,7049.19,7049.19,0],["2026-07-20",6629.59,7030.54,6564.32,6872.03,15200],["2026-07-21",6564.32,6778.78,6527.03,6778.78,9500],["2026-07-22",6900.0,6900.0,6704.19,6713.51,9100],["2026-07-23",6853.38,6853.38,6592.3,6657.57,26400],["2026-07-24",6797.43,6797.43,6527.03,6610.95,3200],["2026-07-27",6256.62,6713.51,6256.62,6545.68,17900],["2026-07-28",6946.62,6946.62,6433.78,6816.08,5400],["2026-07-29",6433.78,6993.24,6340.54,6993.24,28600],["2026-07-30",7440.81,7459.46,6508.38,7067.84,6400],["2026-07-31",6592.3,7058.51,6573.65,7011.89,16000],["2026-08-03",7450.14,7459.46,6732.16,7189.05,11700],["2026-08-04",7189.05,7543.38,7189.05,7459.46,1300],["2026-08-05",7058.51,7450.14,6937.3,7440.81,5000],["2026-08-06",6993.24,7310.27,6993.24,7272.97,5600],["2026-08-07",7450.14,7459.46,6769.46,6769.46,28000],["2026-08-10",7179.73,7217.03,6993.24,7170.41,1600],["2026-08-11",6722.84,6900.0,6676.22,6872.03,7300],["2026-08-12",7067.84,7067.84,6797.43,6946.62,10700],["2026-08-13",7114.46,7151.76,6685.54,6685.54,10400],["2026-08-14",7086.49,7086.49,7086.49,7086.49,100],["2026-08-17",7151.76,7151.76,6592.3,6881.35,17100],["2026-08-18",7021.22,7021.22,7011.89,7011.89,500],["2026-08-19",6983.92,7263.65,6536.35,7030.54,7600],["2026-08-20",6713.51,6983.92,6573.65,6983.92,18400],["2026-08-21",6983.92,7189.05,6582.97,6965.27,9200],["2026-08-24",6965.27,7272.97,6629.59,6816.08,5200],["2026-08-25",6872.03,6872.03,6629.59,6806.76,22200],["2026-08-26",6685.54,6750.81,6666.89,6750.81,1600],["2026-08-27",6788.11,6788.11,6610.95,6713.51,23100],["2026-08-28",6760.14,6760.14,6555.0,6555.0,32800],["2026-09-03",6797.43,6797.43,6582.97,6657.57,6700],["2026-09-04",6862.7,6862.7,6573.65,6657.57,5900],["2026-09-07",6844.05,6844.05,6527.03,6648.24,608100],["2026-09-08",6694.86,6704.19,6545.68,6676.22,15500],["2026-09-09",6676.22,6993.24,6620.27,6769.46,11100],["2026-09-10",6853.38,6993.24,6620.27,6993.24,13200],["2026-09-11",6927.97,6983.92,6872.03,6881.35,6600],["2026-09-14",6937.3,6974.59,6610.95,6900.0,17100],["2026-09-15",6540.0,7290.0,6540.0,7100.0,9400],["2026-09-16",7100.0,7500.0,6950.0,7420.0,9600],["2026-09-17",7390.0,7480.0,6960.0,7430.0,13200],["2026-09-18",7700.0,7700.0,7700.0,7700.0,1100],["2026-09-21",7570.0,7900.0,7560.0,7700.0,33600],["2026-09-22",7740.0,7750.0,7700.0,7700.0,1200],["2026-09-23",7770.0,7900.0,7370.0,7890.0,11500],["2026-09-24",7990.0,8000.0,7410.0,7990.0,29900],["2026-09-25",7990.0,8000.0,7460.0,7980.0,19500],["2026-09-28",7960.0,7980.0,7880.0,7880.0,2900],["2026-09-29",7850.0,7850.0,7330.0,7790.0,194600],["2026-09-30",7510.0,7900.0,7360.0,7900.0,38000],["2026-10-01",7820.0,7820.0,7820.0,7820.0,3300],["2026-10-02",7300.0,7880.0,7300.0,7320.0,5600],["2026-10-05",7560.0,7600.0,7560.0,7600.0,2100],["2026-10-06",7580.0,7750.0,7500.0,7750.0,1613700],["2026-10-07",7970.0,7980.0,7970.0,7980.0,300],["2026-10-08",7680.0,7900.0,7680.0,7900.0,3100],["2026-10-09",7800.0,7980.0,7410.0,7780.0,10900],["2026-10-12",8290.0,8290.0,7930.0,7930.0,2600]]}