{"sym":"TDH","index":false,"bars":[["2006-12-14",41442.95,41442.95,41442.95,41442.95,92900],["2006-12-15",41442.95,43515.1,39370.81,43515.1,845440],["2006-12-18",41442.95,41442.95,41442.95,41442.95,265860],["2006-12-19",39370.81,39370.81,39370.81,39370.81,26940],["2006-12-20",37436.8,37436.8,37436.8,37436.8,16420],["2006-12-21",36884.23,36884.23,35640.94,35640.94,2480],["2006-12-22",34121.36,34121.36,33983.22,33983.22,1530],["2006-12-25",33983.22,33983.22,32325.5,32325.5,1420],["2006-12-26",30805.93,30805.93,30805.93,30805.93,7320],["2006-12-27",29286.35,29286.35,29286.35,29286.35,20170],["2006-12-28",27904.92,27904.92,27904.92,27904.92,104850],["2006-12-29",26523.49,26523.49,26523.49,26523.49,77860],["2007-01-02",25280.2,25280.2,25280.2,25280.2,32230],["2007-01-03",24036.91,24036.91,24036.91,24036.91,20700],["2007-01-04",24036.91,25142.06,22931.77,25142.06,516290],["2007-01-05",26385.35,26385.35,26385.35,26385.35,510280],["2007-01-08",26385.35,27628.64,26385.35,27628.64,202610],["2007-01-09",27628.64,28457.49,26937.92,28457.49,233690],["2007-01-10",28457.49,28457.49,27628.64,27628.64,232550],["2007-01-11",26937.92,26937.92,26247.2,26247.2,101070],["2007-01-12",25694.63,25694.63,25556.49,25694.63,127110],["2007-01-15",25694.63,25970.92,25556.49,25970.92,98990],["2007-01-16",27214.21,27214.21,27214.21,27214.21,167700],["2007-01-17",27214.21,28457.49,27214.21,27214.21,283390],["2007-01-18",27214.21,27490.49,27214.21,27214.21,189370],["2007-01-19",27628.64,28181.21,27628.64,27628.64,97540],["2007-01-22",27628.64,29010.07,27628.64,29010.07,250220],["2007-01-23",30253.36,30253.36,30253.36,30253.36,93440],["2007-01-24",30253.36,31634.79,28871.92,28871.92,130520],["2007-01-25",27490.49,27490.49,27490.49,27490.49,70490],["2007-01-26",26247.2,26247.2,26247.2,26247.2,335060],["2007-01-29",26247.2,26247.2,26247.2,26247.2,181360],["2007-01-30",27490.49,27490.49,27490.49,27490.49,38950],["2007-01-31",28733.78,28733.78,28733.78,28733.78,136910],["2007-02-01",29700.78,30115.21,29700.78,30115.21,520530],["2007-02-02",30115.21,30115.21,30115.21,30115.21,229640],["2007-02-05",30115.21,30115.21,28733.78,28733.78,22150],["2007-02-06",28733.78,29010.07,28733.78,29010.07,60250],["2007-02-07",28319.35,28319.35,27766.78,27766.78,76830],["2007-02-08",27766.78,27766.78,27628.64,27628.64,47470],["2007-02-09",27628.64,27628.64,26937.92,27628.64,68180],["2007-02-12",29010.07,29010.07,29010.07,29010.07,64600],["2007-02-13",29010.07,30115.21,29010.07,29010.07,42690],["2007-02-14",29010.07,29700.78,29010.07,29700.78,88700],["2007-02-15",30391.5,31082.21,30391.5,30391.5,134980],["2007-02-26",31911.07,31911.07,31911.07,31911.07,90600],["2007-02-27",33430.65,33430.65,33430.65,33430.65,166680],["2007-02-28",32187.36,32187.36,31772.93,31772.93,43190],["2007-03-01",31772.93,31772.93,30667.79,30667.79,35460],["2007-03-02",30667.79,32187.36,30391.5,31772.93,88130],["2007-03-05",31772.93,33292.51,31634.79,31634.79,67800],["2007-03-06",31082.21,31082.21,30529.64,30944.07,21860],["2007-03-07",30944.07,30944.07,30391.5,30944.07,21100],["2007-03-08",30944.07,30944.07,30944.07,30944.07,44730],["2007-03-09",31496.64,32463.65,31496.64,31496.64,85200],["2007-03-12",31496.64,32463.65,30944.07,31496.64,141350],["2007-03-13",31496.64,31496.64,29977.07,29977.07,137100],["2007-03-14",29977.07,29977.07,28595.64,28595.64,56890],["2007-03-15",27628.64,27628.64,27214.21,27628.64,70090],["2007-03-16",29010.07,29010.07,29010.07,29010.07,52450],["2007-03-19",29010.07,30391.5,28733.78,28733.78,64760],["2007-03-20",28733.78,30115.21,28733.78,28733.78,58420],["2007-03-21",28871.92,29010.07,28871.92,28871.92,35950],["2007-03-22",28871.92,29010.07,28733.78,28733.78,51570],["2007-03-23",28733.78,29010.07,28733.78,29010.07,82560],["2007-03-26",29010.07,29010.07,29010.07,29010.07,68680],["2007-03-27",29010.07,29010.07,28043.06,28043.06,31560],["2007-03-28",26661.63,26661.63,26661.63,26661.63,56650],["2007-03-29",27352.35,27628.64,27352.35,27352.35,44870],["2007-03-30",27628.64,28595.64,27628.64,27628.64,43010],["2007-04-02",27904.92,28733.78,27904.92,27904.92,17660],["2007-04-03",27214.21,27352.35,26937.92,27214.21,10140],["2007-04-04",27628.64,28457.49,27628.64,28457.49,50280],["2007-04-05",28733.78,28733.78,28733.78,28733.78,53340],["2007-04-06",28319.35,28319.35,27352.35,28319.35,15630],["2007-04-09",28595.64,28733.78,28595.64,28733.78,41890],["2007-04-10",28733.78,29010.07,27766.78,29010.07,58950],["2007-04-11",29010.07,29010.07,29010.07,29010.07,8370],["2007-04-12",29010.07,29010.07,29010.07,29010.07,19970],["2007-04-13",29010.07,29010.07,29010.07,29010.07,34520],["2007-04-16",29010.07,29010.07,28319.35,29010.07,95450],["2007-04-17",28181.21,28457.49,28181.21,28181.21,47850],["2007-04-18",28181.21,28181.21,27766.78,28181.21,64320],["2007-04-19",28319.35,29010.07,28319.35,28319.35,16150],["2007-04-20",27628.64,27628.64,26937.92,27628.64,25330],["2007-04-23",26247.2,26937.92,26247.2,26247.2,21320],["2007-04-24",25142.06,25142.06,25142.06,25142.06,16140],["2007-04-25",25142.06,26385.35,25142.06,26385.35,9810],["2007-05-02",27628.64,27628.64,27628.64,27628.64,53130],["2007-05-03",26937.92,27076.06,26661.63,26937.92,34270],["2007-05-04",26385.35,26937.92,26385.35,26385.35,45810],["2007-05-07",26385.35,26937.92,26385.35,26799.78,72080],["2007-05-08",27214.21,27352.35,27214.21,27352.35,101420],["2007-05-09",27352.35,27628.64,27352.35,27628.64,49880],["2007-05-10",27904.92,28733.78,27904.92,27904.92,53210],["2007-05-11",27904.92,28043.06,27904.92,28043.06,57860],["2007-05-14",27904.92,28595.64,27904.92,27904.92,43130],["2007-05-15",28181.21,28595.64,28181.21,28319.35,60750],["2007-05-16",28319.35,28319.35,28181.21,28319.35,65120],["2007-05-17",28319.35,28319.35,28319.35,28319.35,28390],["2007-05-18",28181.21,28319.35,28181.21,28181.21,48380],["2007-05-21",28181.21,29562.64,28181.21,29562.64,73760],["2007-05-22",30391.5,30805.93,30391.5,30805.93,129590],["2007-05-23",31911.07,32325.5,31911.07,31911.07,154450],["2007-05-24",30391.5,31220.36,30391.5,30391.5,33070],["2007-05-25",30391.5,30391.5,29838.93,30391.5,59720],["2007-05-28",31082.21,31496.64,31082.21,31082.21,76440],["2007-05-29",31358.5,31496.64,31358.5,31496.64,104710],["2007-05-30",31082.21,31496.64,30529.64,31082.21,66570],["2007-05-31",30529.64,30667.79,30529.64,30529.64,81160],["2007-06-01",30391.5,30391.5,30115.21,30115.21,42280],["2007-06-04",30115.21,30115.21,28871.92,29010.07,36430],["2007-06-05",29010.07,29010.07,28043.06,28043.06,11150],["2007-06-06",28043.06,28043.06,27904.92,28043.06,69300],["2007-06-07",28043.06,28043.06,27628.64,27628.64,57260],["2007-06-08",27628.64,28043.06,27628.64,27628.64,41890],["2007-06-11",27628.64,27628.64,26937.92,27352.35,23040],["2007-06-12",27352.35,28043.06,27076.06,27076.06,83070],["2007-06-13",27076.06,27076.06,27076.06,27076.06,62760],["2007-06-14",27076.06,27076.06,26937.92,27076.06,62750],["2007-06-15",27076.06,27076.06,26937.92,26937.92,43690],["2007-06-18",26937.92,27214.21,26799.78,26799.78,88740],["2007-06-19",26799.78,26937.92,26661.63,26661.63,118670],["2007-06-20",26799.78,26799.78,26799.78,26799.78,117930],["2007-06-21",26799.78,27214.21,26799.78,26799.78,146230],["2007-06-22",26799.78,26799.78,26661.63,26799.78,218220],["2007-06-25",26799.78,26937.92,26523.49,26523.49,135540],["2007-06-26",26661.63,27490.49,26661.63,26937.92,151920],["2007-06-27",27628.64,27766.78,27628.64,27628.64,120870],["2007-06-28",27628.64,27628.64,27076.06,27628.64,44130],["2007-06-29",27214.21,27214.21,27076.06,27214.21,40510],["2007-07-02",27214.21,27352.35,26937.92,26937.92,63830],["2007-07-03",26799.78,26799.78,26523.49,26661.63,37270],["2007-07-04",26661.63,27214.21,26661.63,27214.21,29310],["2007-07-05",27214.21,27214.21,27214.21,27214.21,72750],["2007-07-06",27214.21,27628.64,27214.21,27214.21,55210],["2007-07-09",27214.21,27214.21,27076.06,27076.06,18450],["2007-07-10",27076.06,27214.21,26937.92,27214.21,20550],["2007-07-11",27214.21,27352.35,27214.21,27214.21,12180],["2007-07-12",27214.21,27214.21,27076.06,27076.06,24190],["2007-07-13",27076.06,27214.21,27076.06,27076.06,16800],["2007-07-16",27076.06,27076.06,26799.78,26937.92,7040],["2007-07-17",26937.92,26937.92,26799.78,26937.92,6660],["2007-07-18",26799.78,26799.78,26661.63,26799.78,13390],["2007-07-19",26799.78,26799.78,26523.49,26523.49,14410],["2007-07-20",26247.2,26247.2,26247.2,26247.2,27860],["2007-07-23",26247.2,26799.78,26247.2,26247.2,16430],["2007-07-24",26247.2,26247.2,26109.06,26109.06,9290],["2007-07-25",26109.06,26109.06,25832.77,25832.77,7980],["2007-07-26",25694.63,25694.63,25418.34,25418.34,13830],["2007-07-27",24865.77,24865.77,24313.2,24313.2,30450],["2007-07-30",24175.06,24175.06,23208.05,23208.05,26130],["2007-07-31",23069.91,23069.91,22102.91,22102.91,34290],["2007-08-01",22102.91,23208.05,22102.91,23208.05,52970],["2007-08-02",24313.2,24313.2,23208.05,23208.05,53330],["2007-08-03",23069.91,23069.91,22931.77,23069.91,23270],["2007-08-06",23346.2,23346.2,23069.91,23069.91,12630],["2007-08-07",23484.34,23622.48,23346.2,23622.48,38940],["2007-08-08",23760.63,23760.63,22793.62,23760.63,26900],["2007-08-09",23760.63,24865.77,23484.34,24865.77,31660],["2007-08-10",24865.77,24865.77,23760.63,24175.06,17440],["2007-08-13",23622.48,23622.48,23346.2,23346.2,15500],["2007-08-14",23346.2,24036.91,23346.2,23898.77,13150],["2007-08-15",23760.63,23760.63,23484.34,23760.63,7140],["2007-08-16",23484.34,23622.48,23484.34,23484.34,16500],["2007-08-17",23208.05,23346.2,23208.05,23208.05,18800],["2007-08-20",23069.91,23208.05,23069.91,23208.05,23070],["2007-08-21",23208.05,23346.2,23208.05,23208.05,13900],["2007-08-22",23208.05,23208.05,23069.91,23069.91,13980],["2007-08-23",23346.2,23346.2,23208.05,23208.05,6470],["2007-08-24",24036.91,24036.91,23484.34,23622.48,25660],["2007-08-27",23898.77,23898.77,23622.48,23622.48,6350],["2007-08-28",23484.34,23622.48,23484.34,23484.34,16380],["2007-08-29",23346.2,23484.34,23208.05,23208.05,33710],["2007-08-30",23208.05,24036.91,23069.91,23208.05,33490],["2007-08-31",23484.34,23484.34,22931.77,23346.2,36130],["2007-09-04",23760.63,23760.63,23622.48,23760.63,7470],["2007-09-05",24036.91,24036.91,23760.63,23760.63,29910],["2007-09-06",23484.34,23622.48,23484.34,23622.48,13130],["2007-09-07",24036.91,24036.91,23760.63,24036.91,26720],["2007-09-10",23898.77,24036.91,23898.77,24036.91,17990],["2007-09-11",23622.48,23760.63,23484.34,23622.48,17880],["2007-09-12",23622.48,23760.63,23622.48,23760.63,7890],["2007-09-13",23760.63,23760.63,23622.48,23622.48,8720],["2007-09-14",23760.63,23760.63,23622.48,23760.63,16770],["2007-09-17",23760.63,23760.63,23622.48,23760.63,13440],["2007-09-18",23760.63,23760.63,23622.48,23622.48,9280],["2007-09-19",23622.48,23760.63,23622.48,23760.63,19820],["2007-09-20",23898.77,24313.2,23898.77,24175.06,31670],["2007-09-21",24175.06,24175.06,23898.77,24036.91,27330],["2007-09-24",24036.91,24175.06,24036.91,24175.06,34780],["2007-09-25",24589.49,25142.06,24589.49,25142.06,41840],["2007-09-26",25142.06,25142.06,24865.77,24865.77,35340],["2007-09-27",24865.77,25003.92,24727.63,24865.77,33810],["2007-09-28",25556.49,25556.49,25142.06,25556.49,34230],["2007-10-01",26799.78,26799.78,26385.35,26799.78,52800],["2007-10-02",26937.92,26937.92,26247.2,26661.63,30630],["2007-10-03",26661.63,26799.78,26523.49,26661.63,53370],["2007-10-04",26661.63,26661.63,25418.34,25418.34,69990],["2007-10-05",25556.49,26523.49,25556.49,26523.49,23970],["2007-10-08",26799.78,26799.78,26247.2,26799.78,28930],["2007-10-09",26247.2,26799.78,26247.2,26799.78,27160],["2007-10-10",28043.06,28043.06,27214.21,27352.35,77100],["2007-10-11",27490.49,27628.64,27214.21,27490.49,27580],["2007-10-12",26661.63,27490.49,26661.63,27490.49,27600],["2007-10-15",27490.49,27628.64,27352.35,27628.64,69950],["2007-10-16",27628.64,28043.06,27628.64,28043.06,79580],["2007-10-17",28457.49,29010.07,28319.35,28595.64,72660],["2007-10-18",28733.78,28871.92,27214.21,27766.78,49360],["2007-10-19",27628.64,27766.78,27490.49,27628.64,51960],["2007-10-22",28319.35,28457.49,27904.92,28181.21,79830],["2007-10-23",28181.21,28457.49,28181.21,28319.35,117100],["2007-10-24",28319.35,28319.35,28043.06,28181.21,77790],["2007-10-25",28181.21,28319.35,27766.78,27766.78,69460],["2007-10-26",27490.49,27490.49,27214.21,27214.21,55320],["2007-10-29",27076.06,27214.21,26661.63,26661.63,32430],["2007-10-30",26247.2,26799.78,26247.2,26523.49,51050],["2007-10-31",26523.49,26799.78,25832.77,25832.77,32480],["2007-11-01",26661.63,26661.63,26385.35,26523.49,33040],["2007-11-02",26247.2,26523.49,26247.2,26247.2,26350],["2007-11-05",25556.49,26109.06,25556.49,25694.63,45660],["2007-11-06",25556.49,25970.92,25418.34,25694.63,28360],["2007-11-07",25694.63,25970.92,25694.63,25970.92,18760],["2007-11-08",25970.92,25970.92,25832.77,25970.92,19360],["2007-11-09",26247.2,26247.2,25832.77,25970.92,47580],["2007-11-12",25970.92,25970.92,25556.49,25556.49,12060],["2007-11-13",25280.2,25418.34,24451.34,24451.34,28010],["2007-11-14",24865.77,25556.49,24865.77,25556.49,21270],["2007-11-15",24865.77,25280.2,24865.77,25003.92,11280],["2007-11-16",24589.49,25003.92,24589.49,25003.92,9680],["2007-11-19",25003.92,25003.92,24727.63,24865.77,11760],["2007-11-20",24865.77,24865.77,24727.63,24727.63,7670],["2007-11-21",24175.06,24589.49,24175.06,24313.2,11260],["2007-11-22",24313.2,24727.63,24313.2,24451.34,14110],["2007-11-23",24451.34,24727.63,24451.34,24451.34,6520],["2007-11-26",24451.34,24865.77,23346.2,24865.77,29100],["2007-11-27",24865.77,25142.06,24865.77,25003.92,21110],["2007-11-28",25003.92,25418.34,25003.92,25003.92,23690],["2007-11-29",25003.92,25142.06,24865.77,24865.77,23320],["2007-11-30",24865.77,24865.77,24589.49,24865.77,17040],["2007-12-03",26109.06,26109.06,25694.63,26109.06,88070],["2007-12-04",26799.78,26799.78,26523.49,26661.63,53760],["2007-12-05",26799.78,26799.78,25832.77,25832.77,23540],["2007-12-06",25556.49,26109.06,25556.49,25694.63,11010],["2007-12-07",25970.92,25970.92,25694.63,25694.63,32950],["2007-12-10",25694.63,25832.77,25418.34,25556.49,26230],["2007-12-11",25556.49,25556.49,25280.2,25280.2,27600],["2007-12-12",24313.2,25142.06,24313.2,25142.06,42510],["2007-12-13",24865.77,25003.92,24589.49,24589.49,43540],["2007-12-14",24175.06,24727.63,24175.06,24175.06,72730],["2007-12-17",25212.09,25212.09,23461.25,23461.25,28280],["2007-12-18",22936.0,24511.76,22760.92,22760.92,27890],["2007-12-19",23811.42,23811.42,23636.34,23811.42,49510],["2007-12-20",24336.67,24336.67,23111.08,23111.08,46600],["2007-12-21",23461.25,23461.25,23111.08,23286.17,46600],["2007-12-24",23286.17,23461.25,23111.08,23111.08,30220],["2007-12-25",22760.92,22936.0,22760.92,22760.92,20640],["2007-12-26",23286.17,23286.17,22760.92,22760.92,72260],["2007-12-27",23636.34,23636.34,23461.25,23461.25,49570],["2007-12-28",23286.17,24161.59,23111.08,24161.59,72560],["2008-01-02",25212.09,25212.09,24686.84,24686.84,91920],["2008-01-03",24511.76,24511.76,24161.59,24161.59,40180],["2008-01-04",24161.59,24161.59,23811.42,23811.42,47880],["2008-01-07",23636.34,23636.34,22760.92,22760.92,123950],["2008-01-08",23111.08,23286.17,23111.08,23111.08,49260],["2008-01-09",23636.34,23636.34,23286.17,23286.17,66970],["2008-01-10",23286.17,23461.25,22235.66,22235.66,150550],["2008-01-11",23111.08,23286.17,23111.08,23286.17,61350],["2008-01-14",24336.67,24336.67,23461.25,23461.25,133360],["2008-01-15",23461.25,23461.25,23111.08,23111.08,50820],["2008-01-16",24161.59,24161.59,23986.5,24161.59,222610],["2008-01-17",24686.84,24686.84,23811.42,24161.59,85100],["2008-01-18",24161.59,24336.67,23986.5,24336.67,75580],["2008-01-21",24511.76,24511.76,23986.5,24161.59,59990],["2008-01-22",23636.34,23986.5,23461.25,23986.5,72690],["2008-01-23",23636.34,23811.42,23111.08,23811.42,51150],["2008-01-24",24511.76,24511.76,23461.25,23461.25,46150],["2008-01-25",23461.25,23461.25,23111.08,23111.08,71180],["2008-01-28",22936.0,23111.08,22936.0,22936.0,24430],["2008-01-29",23286.17,23986.5,23286.17,23986.5,118930],["2008-01-30",25037.01,25037.01,24511.76,25037.01,143630],["2008-01-31",24511.76,24686.84,23811.42,24686.84,70950],["2008-02-01",25037.01,25037.01,24686.84,24686.84,46440],["2008-02-12",23636.34,24686.84,23636.34,24511.76,79820],["2008-02-13",23811.42,23986.5,23636.34,23811.42,19430],["2008-02-14",23811.42,23811.42,23636.34,23636.34,52900],["2008-02-15",23636.34,23636.34,23286.17,23461.25,35210],["2008-02-18",22760.92,22936.0,22410.75,22585.83,52660],["2008-02-19",21885.5,22585.83,21885.5,22585.83,14080],["2008-02-20",21535.33,22585.83,21535.33,21535.33,42800],["2008-02-21",20484.82,20484.82,20484.82,20484.82,15270],["2008-02-22",19609.4,20134.66,19609.4,19959.57,103290],["2008-02-25",19959.57,20834.99,19959.57,20834.99,26510],["2008-02-26",20834.99,21010.08,19959.57,19959.57,63620],["2008-02-27",19609.4,20309.74,19259.24,19259.24,7120],["2008-02-28",19434.32,19609.4,19259.24,19434.32,25930],["2008-02-29",18909.07,18909.07,18558.9,18558.9,41060],["2008-03-03",17683.48,17683.48,17683.48,17683.48,12200],["2008-03-04",16808.06,16808.06,16808.06,16808.06,67000],["2008-03-05",16020.18,16107.73,16020.18,16020.18,62880],["2008-03-06",16808.06,16808.06,16808.06,16808.06,34130],["2008-03-07",17508.4,17508.4,17508.4,17508.4,36850],["2008-03-10",18383.82,18383.82,18383.82,18383.82,79350],["2008-03-11",19259.24,19259.24,17683.48,18383.82,55480],["2008-03-12",17683.48,18383.82,17683.48,18033.65,25700],["2008-03-13",18909.07,18909.07,18208.73,18208.73,29630],["2008-03-14",18558.9,18558.9,18033.65,18208.73,33630],["2008-03-17",18103.51,18208.73,17333.31,17333.31,20890],["2008-03-18",17508.4,17508.4,17333.31,17333.31,320940],["2008-03-19",17070.69,17683.48,17070.69,17333.31,86800],["2008-03-20",17333.31,17858.57,17333.31,17858.57,103600],["2008-03-21",17158.23,17158.23,16983.15,16983.15,42320],["2008-03-24",16195.27,16195.27,16195.27,16195.27,13120],["2008-03-25",15407.39,15407.39,15407.39,15407.39,10920],["2008-03-26",15057.22,15845.1,14707.05,15845.1,49090],["2008-03-27",15932.64,15932.64,15932.64,15932.64,26320],["2008-03-28",16020.18,16020.18,16020.18,16020.18,11760],["2008-03-31",16107.73,16107.73,16107.73,16107.73,18610],["2008-04-01",16195.27,16195.27,16195.27,16195.27,32970],["2008-04-02",16282.81,16282.81,16282.81,16282.81,60570],["2008-04-03",16370.35,16370.35,16370.35,16370.35,42440],["2008-04-04",16457.89,16457.89,16457.89,16457.89,39190],["2008-04-07",16720.52,16720.52,16720.52,16720.52,30150],["2008-04-08",16983.15,16983.15,16457.89,16720.52,51100],["2008-04-09",16457.89,16457.89,16457.89,16457.89,41510],["2008-04-10",16195.27,16195.27,16195.27,16195.27,28190],["2008-04-11",15932.64,15932.64,15932.64,15932.64,10],["2008-04-16",15670.02,15670.02,15670.02,15670.02,10],["2008-04-17",15407.39,15932.64,15407.39,15932.64,45000],["2008-04-18",16195.27,16195.27,15932.64,16195.27,37210],["2008-04-21",16195.27,16195.27,15932.64,15932.64,15970],["2008-04-22",15670.02,15670.02,15670.02,15670.02,5430],["2008-04-23",15407.39,15407.39,15407.39,15407.39,11300],["2008-04-24",15144.76,15144.76,15144.76,15144.76,1600],["2008-04-25",14882.14,15407.39,14882.14,15407.39,34950],["2008-04-28",15144.76,15670.02,15144.76,15670.02,9060],["2008-04-29",15932.64,15932.64,15407.39,15757.56,20780],["2008-05-05",15494.93,15932.64,15494.93,15932.64,9960],["2008-05-06",16195.27,16195.27,15670.02,15932.64,28320],["2008-05-07",15670.02,15932.64,15670.02,15932.64,14910],["2008-05-08",15670.02,15670.02,15670.02,15670.02,15610],["2008-05-09",15407.39,15407.39,15407.39,15407.39,30],["2008-05-12",15144.76,15144.76,15144.76,15144.76,320],["2008-05-13",14880.61,14880.61,14880.61,14880.61,10],["2008-05-14",14616.46,14616.46,14616.46,14616.46,1000],["2008-05-15",14352.3,14352.3,14352.3,14352.3,10],["2008-05-16",14088.15,14088.15,14088.15,14088.15,19930],["2008-05-19",13824.0,13824.0,13824.0,13824.0,610],["2008-05-20",13824.0,13824.0,13559.85,13559.85,1020],["2008-05-21",13295.69,13295.69,13295.69,13295.69,660],["2008-05-22",13031.54,13031.54,13031.54,13031.54,17650],["2008-05-23",12855.44,12855.44,12855.44,12855.44,100],["2008-05-26",12679.34,12679.34,12679.34,12679.34,3610],["2008-05-30",12503.23,12503.23,12503.23,12503.23,10],["2008-06-02",12503.23,12503.23,12503.23,12503.23,0],["2008-06-03",12327.13,12327.13,12327.13,12327.13,100],["2008-06-04",12151.03,12151.03,12151.03,12151.03,10],["2008-06-05",11974.93,11974.93,11974.93,11974.93,1000],["2008-06-06",11798.83,11798.83,11798.83,11798.83,500],["2008-06-09",11622.73,11622.73,11622.73,11622.73,60],["2008-06-10",11446.62,11446.62,11446.62,11446.62,10010],["2008-06-11",11446.62,11446.62,11270.52,11270.52,2150],["2008-06-12",11270.52,11270.52,11094.42,11094.42,3250],["2008-06-13",10918.32,10918.32,10918.32,10918.32,25490],["2008-06-16",10742.22,11094.42,10742.22,10742.22,26390],["2008-06-17",10918.32,10918.32,10742.22,10918.32,14410],["2008-06-18",10918.32,10918.32,10742.22,10742.22,45460],["2008-06-19",10478.06,10742.22,10478.06,10478.06,17740],["2008-06-20",10213.91,10566.11,10213.91,10213.91,18950],["2008-06-23",9949.76,10478.06,9949.76,10037.81,14680],["2008-06-24",9773.66,9861.71,9773.66,9773.66,13590],["2008-06-25",9597.55,10037.81,9597.55,9949.76,3880],["2008-06-26",10213.91,10213.91,9773.66,9773.66,8790],["2008-06-27",9509.5,9949.76,9509.5,9949.76,15490],["2008-06-30",9685.6,10125.86,9685.6,9773.66,3100],["2008-07-01",9773.66,10037.81,9773.66,10037.81,19710],["2008-07-02",10037.81,10301.96,10037.81,10301.96,11770],["2008-07-03",10566.11,10566.11,10566.11,10566.11,36750],["2008-07-04",10830.27,10830.27,10742.22,10830.27,31850],["2008-07-07",10830.27,10830.27,10566.11,10566.11,47030],["2008-07-08",10301.96,10301.96,10301.96,10301.96,15350],["2008-07-09",10037.81,10037.81,10037.81,10037.81,36590],["2008-07-10",9773.66,9861.71,9773.66,9773.66,133640],["2008-07-11",9773.66,10037.81,9773.66,9861.71,115500],["2008-07-14",10125.86,10125.86,10037.81,10125.86,32510],["2008-07-15",10390.01,10390.01,10301.96,10390.01,54920],["2008-07-16",10654.17,10654.17,10125.86,10654.17,90990],["2008-07-17",10742.22,10742.22,10390.01,10390.01,31190],["2008-07-18",10125.86,10125.86,10125.86,10125.86,50380],["2008-07-21",9861.71,9861.71,9861.71,9861.71,22500],["2008-07-22",9597.55,9597.55,9597.55,9597.55,1180],["2008-07-23",9333.4,9333.4,9333.4,9333.4,2880],["2008-07-24",9069.25,9069.25,9069.25,9069.25,43630],["2008-07-25",8805.1,8805.1,8805.1,8805.1,3220],["2008-07-28",8540.94,8805.1,8540.94,8540.94,65810],["2008-07-29",8787.48,8787.48,8540.94,8540.94,24430],["2008-07-30",8294.4,8294.4,8294.4,8294.4,13260],["2008-07-31",8047.86,8100.69,8047.86,8047.86,16410],["2008-08-01",7818.92,8047.86,7818.92,7818.92,49220],["2008-08-04",7589.99,7589.99,7589.99,7589.99,28700],["2008-08-05",7801.31,7801.31,7748.48,7801.31,148510],["2008-08-06",8030.25,8030.25,8012.64,8030.25,124090],["2008-08-07",8259.18,8259.18,8259.18,8259.18,97740],["2008-08-08",8505.72,8505.72,8452.89,8505.72,161110],["2008-08-11",8752.26,8752.26,8752.26,8752.26,121990],["2008-08-12",8981.2,8981.2,8505.72,8981.2,201310],["2008-08-13",9245.35,9245.35,9069.25,9245.35,276950],["2008-08-14",9509.5,9509.5,9509.5,9509.5,114050],["2008-08-15",9773.66,9773.66,9773.66,9773.66,36360],["2008-08-18",10213.91,10213.91,10213.91,10213.91,148170],["2008-08-19",10654.17,10654.17,10213.91,10654.17,331800],["2008-08-20",10918.32,11182.47,10742.22,11182.47,141380],["2008-08-21",11710.78,11710.78,11710.78,11710.78,48890],["2008-08-22",12239.08,12239.08,11182.47,12239.08,229110],["2008-08-25",12767.39,12767.39,12767.39,12767.39,4060],["2008-08-26",13383.74,13383.74,13383.74,13383.74,15010],["2008-08-27",14000.1,14000.1,13912.05,14000.1,171870],["2008-08-28",13383.74,13824.0,13383.74,13383.74,255070],["2008-08-29",12767.39,13383.74,12767.39,13207.64,149700],["2008-09-03",13824.0,13824.0,13559.85,13735.95,443400],["2008-09-04",13134.44,14121.99,13134.44,13430.7,210980],["2008-09-05",13035.68,13035.68,12838.17,12838.17,52370],["2008-09-08",12245.64,12245.64,12245.64,12245.64,7560],["2008-09-09",11653.11,11653.11,11653.11,11653.11,75160],["2008-09-10",11159.34,11159.34,11159.34,11159.34,9140],["2008-09-11",10665.56,10665.56,10665.56,10665.56,7550],["2008-09-12",10171.78,10171.78,10171.78,10171.78,11120],["2008-09-15",9678.01,10665.56,9678.01,9678.01,178840],["2008-09-16",9203.98,9203.98,9203.98,9203.98,64520],["2008-09-17",8749.71,8749.71,8749.71,8749.71,9970],["2008-09-18",8315.19,8315.19,8315.19,8315.19,37460],["2008-09-19",8315.19,8729.96,8315.19,8729.96,219840],["2008-09-22",9164.48,9164.48,9164.48,9164.48,230360],["2008-09-23",8710.21,9381.74,8710.21,8710.21,130720],["2008-09-24",8710.21,8710.21,8275.68,8354.69,48990],["2008-09-25",8295.44,8729.96,8295.44,8690.46,74030],["2008-09-26",9124.98,9124.98,8690.46,8927.47,123880],["2008-09-29",8512.7,8927.47,8512.7,8611.45,174620],["2008-09-30",8196.68,8196.68,8196.68,8196.68,13220],["2008-10-01",8097.93,8196.68,7801.66,7821.41,278460],["2008-10-02",8176.93,8196.68,7821.41,7999.17,90600],["2008-10-03",7900.41,8196.68,7900.41,7939.92,56310],["2008-10-06",7564.65,7584.4,7544.9,7544.9,69980],["2008-10-07",7169.63,7169.63,7169.63,7169.63,11600],["2008-10-08",6814.11,7011.62,6814.11,6814.11,213400],["2008-10-09",6675.85,7110.37,6656.1,6675.85,131390],["2008-10-10",6359.83,6359.83,6359.83,6359.83,76110],["2008-10-13",6458.59,6458.59,6043.82,6043.82,57440],["2008-10-14",6340.08,6340.08,6340.08,6340.08,347040],["2008-10-15",6517.84,6517.84,6024.07,6320.33,178990],["2008-10-16",6004.32,6004.32,6004.32,6004.32,69840],["2008-10-17",6004.32,6004.32,5708.05,5708.05,236790],["2008-10-20",5668.55,5688.3,5431.54,5431.54,172920],["2008-10-21",5194.52,5530.29,5194.52,5530.29,215110],["2008-10-22",5530.29,5806.8,5510.54,5806.8,92240],["2008-10-23",6083.32,6083.32,5866.06,6004.32,238280],["2008-10-24",5787.05,5925.31,5708.05,5708.05,202450],["2008-10-27",5431.54,5471.04,5431.54,5431.54,305450],["2008-10-28",5174.77,5332.78,5174.77,5214.27,231640],["2008-10-29",5471.04,5471.04,5332.78,5471.04,106580],["2008-10-30",5471.04,5727.8,5332.78,5727.8,113320],["2008-10-31",5905.56,6004.32,5767.3,6004.32,126320],["2008-11-03",6004.32,6300.58,5787.05,6300.58,270480],["2008-11-04",6596.85,6596.85,6478.34,6596.85,156840],["2008-11-05",6912.86,6912.86,6912.86,6912.86,10560],["2008-11-06",6912.86,7248.63,6814.11,7248.63,473380],["2008-11-07",6912.86,7248.63,6893.11,6893.11,323290],["2008-11-10",7228.88,7228.88,7051.12,7228.88,200120],["2008-11-11",7110.37,7307.88,6952.36,7011.62,178920],["2008-11-12",6675.85,6952.36,6675.85,6912.86,210320],["2008-11-13",6656.1,7110.37,6656.1,6912.86,140860],["2008-11-14",7110.37,7110.37,6814.11,6814.11,170430],["2008-11-17",6912.86,6912.86,6557.34,6814.11,107870],["2008-11-18",6557.34,6814.11,6557.34,6814.11,111980],["2008-11-19",6853.61,6853.61,6596.85,6616.6,51790],["2008-11-20",6300.58,6340.08,6300.58,6300.58,165180],["2008-11-21",6043.82,6517.84,6004.32,6300.58,455080],["2008-11-24",6004.32,6024.07,6004.32,6004.32,239190],["2008-11-25",5727.8,5767.3,5708.05,5708.05,235080],["2008-11-26",5431.54,5431.54,5431.54,5431.54,89300],["2008-11-27",5253.78,5392.03,5174.77,5174.77,317280],["2008-11-28",5431.54,5431.54,5352.53,5431.54,86040],["2008-12-01",5530.29,5688.3,5411.78,5668.55,133990],["2008-12-02",5471.04,5530.29,5392.03,5392.03,63000],["2008-12-03",5332.78,5411.78,5234.02,5332.78,108490],["2008-12-04",5332.78,5589.54,5332.78,5490.79,226410],["2008-12-05",5332.78,5372.28,5273.53,5332.78,96410],["2008-12-08",5095.77,5313.03,5076.02,5135.27,220140],["2008-12-09",5313.03,5372.28,5155.02,5352.53,75010],["2008-12-10",5174.77,5352.53,5155.02,5155.02,73350],["2008-12-11",5135.27,5411.78,5135.27,5411.78,63980],["2008-12-12",5668.55,5668.55,5648.8,5668.55,119340],["2008-12-15",5945.06,5945.06,5727.8,5945.06,127070],["2008-12-16",5826.56,5885.81,5648.8,5648.8,104180],["2008-12-17",5688.3,5905.56,5471.04,5787.05,94680],["2008-12-18",5727.8,5806.8,5609.29,5787.05,63440],["2008-12-19",5629.05,6024.07,5629.05,5964.81,166050],["2008-12-22",6024.07,6024.07,5806.8,5826.56,74270],["2008-12-23",5629.05,5648.8,5550.04,5569.79,140850],["2008-12-24",5451.29,5629.05,5451.29,5569.79,71220],["2008-12-25",5589.54,5589.54,5550.04,5550.04,40900],["2008-12-26",5510.54,5648.8,5510.54,5589.54,36170],["2008-12-29",5589.54,5688.3,5589.54,5609.29,20070],["2008-12-30",5609.29,5787.05,5609.29,5708.05,81600],["2008-12-31",5708.05,5708.05,5609.29,5668.55,116720],["2009-01-02",5945.06,5945.06,5945.06,5945.06,74490],["2009-01-05",6241.33,6241.33,6241.33,6241.33,101300],["2009-01-06",6537.59,6537.59,6241.33,6537.59,376670],["2009-01-07",6814.11,6814.11,6557.34,6715.35,322260],["2009-01-08",6656.1,6656.1,6379.58,6419.09,226670],["2009-01-09",6419.09,6517.84,6419.09,6517.84,69460],["2009-01-12",6438.84,6498.09,6419.09,6478.34,97710],["2009-01-13",6419.09,6419.09,6201.83,6201.83,136440],["2009-01-14",6201.83,6419.09,6201.83,6320.33,82220],["2009-01-15",6221.58,6320.33,6221.58,6261.08,107980],["2009-01-16",6261.08,6300.58,6241.33,6241.33,124090],["2009-01-19",6241.33,6300.58,6241.33,6280.83,94417],["2009-01-20",6241.33,6280.83,6221.58,6221.58,47970],["2009-01-21",6280.83,6280.83,6162.32,6261.08,94340],["2009-01-22",6261.08,6359.83,6261.08,6320.33,160640],["2009-01-23",6320.33,6340.08,6280.83,6280.83,89920],["2009-02-02",6280.83,6320.33,6241.33,6241.33,62370],["2009-02-03",6221.58,6241.33,6122.82,6122.82,139230],["2009-02-04",6182.07,6280.83,6142.57,6201.83,68760],["2009-02-05",6201.83,6221.58,6122.82,6182.07,90950],["2009-02-06",6201.83,6300.58,6182.07,6241.33,90970],["2009-02-09",6320.33,6498.09,6280.83,6498.09,81980],["2009-02-10",6419.09,6478.34,6320.33,6419.09,59730],["2009-02-11",6241.33,6320.33,6241.33,6300.58,85130],["2009-02-12",6221.58,6577.1,6221.58,6478.34,93680],["2009-02-13",6498.09,6596.85,6478.34,6596.85,61540],["2009-02-16",6656.1,6656.1,6517.84,6557.34,49600],["2009-02-17",6517.84,6517.84,6320.33,6498.09,115330],["2009-02-18",6320.33,6399.34,6280.83,6280.83,163550],["2009-02-19",6419.09,6419.09,6182.07,6182.07,75510],["2009-02-20",6182.07,6182.07,5964.81,5964.81,70090],["2009-02-23",5885.81,5925.31,5727.8,5787.05,45690],["2009-02-24",6043.82,6043.82,5609.29,5629.05,44270],["2009-02-25",5905.56,5905.56,5885.81,5905.56,42080],["2009-02-26",5648.8,6024.07,5648.8,5925.31,53810],["2009-02-27",5905.56,6083.32,5787.05,6024.07,22150],["2009-03-02",6024.07,6221.58,5925.31,6024.07,64880],["2009-03-03",5826.56,5885.81,5826.56,5846.31,70470],["2009-03-04",5905.56,6004.32,5846.31,5964.81,28010],["2009-03-05",6122.82,6201.83,6083.32,6201.83,26060],["2009-03-06",6083.32,6182.07,6063.57,6122.82,32700],["2009-03-09",6103.07,6221.58,6103.07,6162.32,24220],["2009-03-10",6201.83,6300.58,6182.07,6300.58,41580],["2009-03-11",6517.84,6517.84,6320.33,6359.83,82160],["2009-03-12",6221.58,6320.33,6142.57,6142.57,53750],["2009-03-13",6280.83,6280.83,6162.32,6162.32,68270],["2009-03-16",6162.32,6320.33,6162.32,6320.33,31620],["2009-03-17",6419.09,6596.85,6419.09,6517.84,119980],["2009-03-18",6754.85,6833.86,6715.35,6833.86,196100],["2009-03-19",6833.86,7011.62,6537.59,6537.59,116190],["2009-03-20",6537.59,6833.86,6498.09,6557.34,132180],["2009-03-23",6715.35,6715.35,6517.84,6695.6,157420],["2009-03-24",7011.62,7011.62,7011.62,7011.62,92540],["2009-03-25",7011.62,7347.39,6912.86,7347.39,273490],["2009-03-26",7702.9,7702.9,7604.15,7702.9,174450],["2009-03-27",8078.17,8078.17,7702.9,7702.9,269730],["2009-03-30",7702.9,7801.66,7505.39,7604.15,149590],["2009-03-31",7347.39,7406.64,7228.88,7228.88,199190],["2009-04-01",7268.38,7584.4,7228.88,7584.4,160070],["2009-04-02",7860.91,7959.67,7762.16,7959.67,191120],["2009-04-03",8354.69,8354.69,8295.44,8354.69,160070],["2009-04-07",8769.46,8769.46,8354.69,8769.46,409980],["2009-04-08",8492.95,8887.97,8394.19,8394.19,213800],["2009-04-09",8789.21,8789.21,8394.19,8473.19,175390],["2009-04-10",8868.22,8887.97,8868.22,8887.97,549020],["2009-04-13",9322.49,9322.49,9322.49,9322.49,10460],["2009-04-14",9776.76,9776.76,9579.25,9776.76,397900],["2009-04-15",9678.01,10171.78,9480.5,9757.01,249120],["2009-04-16",9974.27,9974.27,9697.76,9836.02,199250],["2009-04-17",9678.01,9678.01,9361.99,9361.99,193080],["2009-04-20",8907.72,8907.72,8907.72,8907.72,44350],["2009-04-21",8473.19,8473.19,8473.19,8473.19,84980],["2009-04-22",8473.19,8729.96,8295.44,8552.2,367560],["2009-04-23",8394.19,8690.46,8394.19,8433.69,135660],["2009-04-24",8315.19,8492.95,8018.92,8334.94,199140],["2009-04-27",8650.95,8690.46,8354.69,8492.95,35000],["2009-04-28",8492.95,8690.46,8492.95,8690.46,65680],["2009-04-29",8997.18,9119.87,8935.83,9119.87,90880],["2009-05-04",9569.73,9569.73,9569.73,9569.73,9310],["2009-05-05",10040.03,10040.03,10040.03,10040.03,33800],["2009-05-06",10326.31,10530.79,10060.48,10224.07,397640],["2009-05-07",10735.27,11246.47,10633.03,11246.47,267540],["2009-05-08",11041.99,11246.47,10939.75,11144.23,207400],["2009-05-11",11450.95,11450.95,11144.23,11144.23,122700],["2009-05-12",10939.75,11655.44,10837.51,11655.44,245054],["2009-05-13",11246.47,11859.92,10735.27,10735.27,321730],["2009-05-14",10735.27,11144.23,10735.27,11041.99,207400],["2009-05-15",11553.19,11553.19,11450.95,11553.19,161460],["2009-05-18",11655.44,12064.4,11553.19,11859.92,174490],["2009-05-19",12371.12,12371.12,12371.12,12371.12,151456],["2009-05-20",12575.6,12882.32,11859.92,12780.08,196020],["2009-05-21",12473.36,13393.53,12473.36,13086.8,298610],["2009-05-22",12677.84,12882.32,12473.36,12677.84,180060],["2009-05-25",12677.84,13291.29,12677.84,13291.29,215600],["2009-05-26",13700.25,13904.73,13086.8,13291.29,295970],["2009-05-27",13291.29,13495.77,13086.8,13086.8,167640],["2009-05-28",12575.6,12882.32,12473.36,12473.36,170740],["2009-05-29",12882.32,12882.32,12473.36,12677.84,69740],["2009-06-01",13086.8,13291.29,13086.8,13291.29,150010],["2009-06-02",13904.73,13904.73,13904.73,13904.73,83590],["2009-06-03",14006.97,14415.93,13904.73,14109.21,298540],["2009-06-04",14313.69,14722.66,14211.45,14722.66,237530],["2009-06-05",15438.34,15438.34,15438.34,15438.34,106430],["2009-06-08",16154.02,16154.02,16154.02,16154.02,80053],["2009-06-09",16562.99,16562.99,15438.34,16358.51,222120],["2009-06-10",15949.54,15949.54,15540.58,15540.58,118810],["2009-06-11",16154.02,16256.27,15540.58,16256.27,222540],["2009-06-12",16971.95,16971.95,16154.02,16256.27,151570],["2009-06-15",15540.58,16256.27,15540.58,15540.58,112200],["2009-06-16",14824.9,14824.9,14824.9,14824.9,102670],["2009-06-17",14109.21,15540.58,14109.21,15540.58,185190],["2009-06-18",16154.02,16154.02,14927.14,15336.1,98440],["2009-06-19",15847.3,15847.3,15131.62,15131.62,77510],["2009-06-22",14415.93,14620.41,14415.93,14415.93,310290],["2009-06-23",13700.25,14109.21,13700.25,13700.25,205580],["2009-06-24",14313.69,14313.69,14313.69,14313.69,58160],["2009-06-25",15029.38,15029.38,14313.69,14518.17,119390],["2009-06-26",14313.69,14722.66,14313.69,14313.69,40560],["2009-06-29",14109.21,14620.41,14109.21,14620.41,36690],["2009-06-30",14722.66,14722.66,14006.97,14313.69,34240],["2009-07-01",13802.49,14313.69,13598.01,13598.01,56860],["2009-07-02",13700.25,14211.45,13393.53,13904.73,38280],["2009-07-03",13393.53,14006.97,13393.53,14006.97,15980],["2009-07-06",14313.69,14620.41,14211.45,14620.41,99490],["2009-07-07",14620.41,14722.66,14415.93,14518.17,44290],["2009-07-08",14109.21,15233.86,14109.21,14927.14,186390],["2009-07-09",14722.66,14927.14,14313.69,14313.69,56320],["2009-07-10",14518.17,14518.17,13904.73,14109.21,19960],["2009-07-13",13904.73,14211.45,13802.49,14006.97,39530],["2009-07-14",13904.73,14518.17,13598.01,13802.49,51460],["2009-07-15",14415.93,14415.93,14211.45,14415.93,70000],["2009-07-16",14824.9,14824.9,14415.93,14415.93,22090],["2009-07-17",14109.21,14824.9,14006.97,14109.21,8140],["2009-07-20",13700.25,13700.25,13495.77,13598.01,141410],["2009-07-21",13700.25,13802.49,13598.01,13700.25,33220],["2009-07-22",14006.97,14006.97,13700.25,13802.49,29370],["2009-07-23",13904.73,14109.21,13700.25,14109.21,21600],["2009-07-24",14722.66,14722.66,14722.66,14722.66,113720],["2009-07-27",15336.1,15438.34,14006.97,15438.34,375620],["2009-07-28",15131.62,15438.34,14927.14,14927.14,42100],["2009-07-29",15029.38,15029.38,14722.66,14722.66,30950],["2009-07-30",14518.17,14620.41,14415.93,14518.17,75070],["2009-07-31",14518.17,14824.9,14518.17,14824.9,39970],["2009-08-03",15233.86,15233.86,14722.66,14722.66,65170],["2009-08-04",15029.38,15131.62,14722.66,14927.14,60250],["2009-08-05",14927.14,15029.38,14824.9,14927.14,34630],["2009-08-06",14927.14,15131.62,14927.14,15029.38,49300],["2009-08-07",14927.14,15029.38,14722.66,14722.66,52500],["2009-08-10",14927.14,15233.86,14824.9,15131.62,101810],["2009-08-11",14927.14,15233.86,14927.14,15131.62,87350],["2009-08-12",15540.58,15847.3,15438.34,15847.3,464820],["2009-08-13",16562.99,16562.99,16358.51,16562.99,193260],["2009-08-14",16562.99,16665.23,15745.06,16256.27,117930],["2009-08-17",16154.02,16154.02,15642.82,15642.82,137370],["2009-08-18",15131.62,15745.06,15131.62,15642.82,176550],["2009-08-19",15745.06,16256.27,15745.06,16256.27,120760],["2009-08-20",16358.51,16460.75,16154.02,16256.27,126910],["2009-08-21",16358.51,16665.23,16154.02,16154.02,263210],["2009-08-24",16256.27,16358.51,16256.27,16256.27,126540],["2009-08-25",16460.75,16665.23,16358.51,16562.99,226290],["2009-08-26",16667.16,16875.5,16562.99,16562.99,92200],["2009-08-27",16562.99,16667.16,16354.65,16562.99,95310],["2009-08-28",16667.16,16667.16,16458.82,16562.99,185130],["2009-08-31",16667.16,17083.84,16667.16,17083.84,335280],["2009-09-01",16979.67,16979.67,16771.33,16979.67,240290],["2009-09-03",16875.5,17188.01,16562.99,16875.5,230830],["2009-09-04",16875.5,17188.01,16667.16,16667.16,290100],["2009-09-07",16771.33,16771.33,16354.65,16667.16,78150],["2009-09-08",16979.67,17500.51,16875.5,17500.51,392360],["2009-09-09",17917.19,18333.87,17500.51,18333.87,516770],["2009-09-10",18333.87,18646.38,17708.85,18229.7,351760],["2009-09-11",18542.21,19063.06,18333.87,19063.06,327180],["2009-09-14",19583.91,19896.42,19375.57,19896.42,316980],["2009-09-15",20208.93,20208.93,19167.23,19688.08,303160],["2009-09-16",19375.57,19479.74,18750.55,18854.72,527720],["2009-09-17",18854.72,19063.06,18333.87,18958.89,204790],["2009-09-18",18854.72,19583.91,18750.55,19583.91,136380],["2009-09-21",20417.27,20521.44,20208.93,20521.44,348870],["2009-09-22",21458.96,21458.96,21458.96,21458.96,299040],["2009-09-23",22500.66,22500.66,22083.98,22500.66,826030],["2009-09-24",22500.66,23542.36,21875.64,23542.36,1116250],["2009-09-25",23750.7,24584.06,23334.02,24584.06,740210],["2009-09-28",25625.75,25625.75,24584.06,24584.06,876280],["2009-09-29",24375.72,25000.74,23542.36,23542.36,609230],["2009-09-30",23125.68,23542.36,22500.66,22500.66,629980],["2009-10-01",22500.66,22709.0,21458.96,21458.96,491010],["2009-10-02",20625.61,21042.29,20417.27,20417.27,944250],["2009-10-05",20833.95,21250.62,20417.27,21250.62,267630],["2009-10-06",22292.32,22292.32,21875.64,22292.32,339820],["2009-10-07",23334.02,23334.02,23334.02,23334.02,83260],["2009-10-08",24375.72,24375.72,23750.7,24375.72,1077580],["2009-10-09",25209.07,25417.41,24792.4,24792.4,802700],["2009-10-12",24792.4,25834.09,24167.38,25000.74,648490],["2009-10-13",24584.06,25000.74,23959.04,23959.04,514850],["2009-10-14",23959.04,25000.74,23750.7,25000.74,347650],["2009-10-15",25417.41,25417.41,23959.04,23959.04,319510],["2009-10-16",23959.04,24584.06,23750.7,23959.04,244780],["2009-10-19",24167.38,24167.38,23750.7,23959.04,284400],["2009-10-20",24375.72,24792.4,23959.04,24167.38,367220],["2009-10-21",24167.38,25000.74,24167.38,24167.38,285310],["2009-10-22",24584.06,24584.06,23750.7,23750.7,390560],["2009-10-23",23959.04,23959.04,22709.0,22709.0,417780],["2009-10-26",22709.0,23334.02,21875.64,21875.64,296190],["2009-10-27",21250.62,21667.3,20833.95,21042.29,449600],["2009-10-28",21875.64,22083.98,21458.96,22083.98,485850],["2009-10-29",21875.64,21875.64,21042.29,21042.29,323670],["2009-10-30",21667.3,22083.98,21250.62,21875.64,375270],["2009-11-02",20833.95,20833.95,20833.95,20833.95,137650],["2009-11-03",20000.59,20417.27,19792.25,19792.25,744610],["2009-11-04",20000.59,20417.27,19271.4,19688.08,367540],["2009-11-05",20313.1,20625.61,20000.59,20625.61,412590],["2009-11-06",21250.62,21250.62,20000.59,20000.59,421230],["2009-11-09",20000.59,20417.27,19167.23,19167.23,222030],["2009-11-10",19792.25,19792.25,18958.89,19792.25,545500],["2009-11-11",19792.25,20417.27,19375.57,20417.27,202590],["2009-11-12",20833.95,21250.62,20625.61,21250.62,348310],["2009-11-13",21250.62,22292.32,21250.62,22292.32,751410],["2009-11-16",22292.32,22709.0,21667.3,21667.3,327810],["2009-11-17",21875.64,22083.98,21458.96,21875.64,302050],["2009-11-18",21875.64,22917.34,21875.64,22917.34,684920],["2009-11-19",22917.34,23750.7,22500.66,22500.66,300930],["2009-11-20",22500.66,22709.0,21875.64,21875.64,260770],["2009-11-23",21458.96,21667.3,20833.95,20833.95,460600],["2009-11-24",20833.95,21042.29,20313.1,20417.27,268590],["2009-11-25",20417.27,20417.27,19479.74,19479.74,408510],["2009-11-26",18542.21,18542.21,18542.21,18542.21,143730],["2009-11-27",17708.85,19375.57,17708.85,19063.06,459540],["2009-11-30",18542.21,19479.74,18542.21,19063.06,125910],["2009-12-01",19167.23,20000.59,18958.89,19167.23,320250],["2009-12-02",18958.89,19688.08,18854.72,18854.72,292190],["2009-12-03",18854.72,19167.23,18021.36,18229.7,267360],["2009-12-04",18333.87,18854.72,18229.7,18646.38,398030],["2009-12-07",19479.74,19479.74,19271.4,19479.74,152320],["2009-12-08",19896.42,19896.42,19375.57,19583.91,270920],["2009-12-09",18958.89,19167.23,18646.38,18646.38,294070],["2009-12-10",18750.55,18750.55,17917.19,17917.19,196870],["2009-12-11",17396.34,17708.85,17083.84,17083.84,233390],["2009-12-14",17188.01,17917.19,16979.67,17604.68,306220],["2009-12-15",18438.04,18438.04,18125.53,18438.04,298080],["2009-12-16",17813.02,17969.28,17656.77,17656.77,214870],["2009-12-17",17031.75,17188.01,16875.5,16875.5,219750],["2009-12-18",16875.5,17656.77,16875.5,16875.5,425890],["2009-12-21",17344.26,17656.77,16875.5,17656.77,172590],["2009-12-22",18125.53,18281.79,17656.77,17656.77,260120],["2009-12-23",17188.01,17813.02,17188.01,17500.51,160080],["2009-12-24",17344.26,17656.77,16875.5,17656.77,344830],["2009-12-25",17969.28,18438.04,17969.28,18438.04,318970],["2009-12-28",18750.55,19219.32,18438.04,19219.32,396080],["2009-12-29",19219.32,19844.33,19063.06,19375.57,172540],["2009-12-30",19375.57,20313.1,19375.57,20313.1,451670],["2009-12-31",21094.37,21250.62,20781.86,20938.12,530000],["2010-01-04",21250.62,21875.64,21250.62,21875.64,365450],["2010-01-05",22969.43,22969.43,21875.64,22500.66,327640],["2010-01-06",22500.66,22813.17,21563.13,21875.64,433140],["2010-01-07",22031.9,22500.66,21563.13,21719.39,321220],["2010-01-08",22031.9,22344.41,20781.86,20781.86,325580],["2010-01-11",21094.37,21250.62,20313.1,20781.86,219190],["2010-01-12",20313.1,20938.12,19844.33,19844.33,259950],["2010-01-13",19844.33,20313.1,19063.06,20313.1,260290],["2010-01-14",21094.37,21250.62,20469.35,21250.62,196020],["2010-01-15",21250.62,21406.88,20781.86,20781.86,148410],["2010-01-18",20313.1,20313.1,19844.33,19844.33,267190],["2010-01-19",20000.59,20313.1,20000.59,20156.84,101310],["2010-01-20",20313.1,20313.1,19688.08,19688.08,83550],["2010-01-21",19219.32,19531.82,18750.55,18750.55,117230],["2010-01-22",18594.3,18906.81,18125.53,18281.79,236610],["2010-01-25",18438.04,19063.06,18281.79,19063.06,120360],["2010-01-26",19531.82,20000.59,19531.82,20000.59,142170],["2010-01-27",20000.59,20313.1,19063.06,19063.06,252800],["2010-01-28",18594.3,18906.81,18281.79,18594.3,323045],["2010-01-29",18281.79,18750.55,18125.53,18438.04,176510],["2010-02-01",18438.04,18750.55,18281.79,18594.3,86610],["2010-02-02",18750.55,18906.81,18594.3,18594.3,107680],["2010-02-03",18594.3,18906.81,18594.3,18750.55,314350],["2010-02-04",18750.55,19375.57,18750.55,19375.57,190810],["2010-02-05",19063.06,19063.06,18594.3,18906.81,177970],["2010-02-08",18594.3,18750.55,18281.79,18281.79,121910],["2010-02-09",18125.53,18594.3,17656.77,17969.28,411180],["2010-02-10",18281.79,18438.04,17969.28,18281.79,242620],["2010-02-11",18281.79,18594.3,18125.53,18438.04,102450],["2010-02-12",18594.3,18906.81,18594.3,18906.81,112600],["2010-02-22",18906.81,18906.81,18594.3,18594.3,285190],["2010-02-23",18125.53,18281.79,18125.53,18125.53,87090],["2010-02-24",18125.53,18281.79,17969.28,18125.53,159500],["2010-02-25",18438.04,18438.04,18125.53,18125.53,134280],["2010-02-26",18125.53,18281.79,17969.28,18125.53,287040],["2010-03-01",18281.79,18438.04,18125.53,18281.79,146430],["2010-03-02",18281.79,18438.04,18125.53,18125.53,264020],["2010-03-03",18281.79,18750.55,18125.53,18750.55,342890],["2010-03-04",19531.82,19688.08,19375.57,19531.82,873200],["2010-03-05",19688.08,20000.59,19375.57,19688.08,197180],["2010-03-08",19844.33,20156.84,19844.33,20000.59,227040],["2010-03-09",19688.08,20000.59,19531.82,20000.59,308830],["2010-03-10",19688.08,20000.59,19688.08,19688.08,510050],["2010-03-11",19844.33,20156.84,19844.33,20000.59,349330],["2010-03-12",20313.1,20938.12,20000.59,20938.12,928360],["2010-03-15",21250.62,21406.88,20625.61,20625.61,313260],["2010-03-16",20313.1,20469.35,19688.08,19688.08,630970],["2010-03-17",19844.33,20000.59,19375.57,19375.57,221700],["2010-03-18",19688.08,19844.33,19063.06,19844.33,412610],["2010-03-19",19844.33,20000.59,19688.08,19844.33,228260],["2010-03-22",19688.08,19844.33,19375.57,19375.57,311360],["2010-03-23",19375.57,19531.82,18906.81,18906.81,221180],["2010-03-24",19063.06,19531.82,19063.06,19375.57,291500],["2010-03-25",19063.06,19219.32,18594.3,18750.55,523290],["2010-03-26",18750.55,18906.81,18594.3,18906.81,284030],["2010-03-29",18906.81,19219.32,18750.55,18750.55,152010],["2010-03-30",18750.55,18906.81,18438.04,18438.04,158960],["2010-03-31",18438.04,18594.3,18281.79,18438.04,205510],["2010-04-01",18281.79,19063.06,18281.79,19063.06,206490],["2010-04-02",19063.06,19219.32,18906.81,18906.81,163330],["2010-04-05",19219.32,19219.32,18906.81,19063.06,136160],["2010-04-06",19063.06,19531.82,19063.06,19063.06,426100],["2010-04-07",19063.06,19219.32,18906.81,19219.32,217330],["2010-04-08",19219.32,19375.57,19063.06,19219.32,181820],["2010-04-09",19375.57,19688.08,19219.32,19375.57,298600],["2010-04-12",19375.57,19375.57,19375.57,19375.57,273450],["2010-04-13",19375.57,19688.08,19219.32,19219.32,275660],["2010-04-14",19219.32,19375.57,19219.32,19375.57,84230],["2010-04-15",19531.82,19688.08,19375.57,19375.57,140110],["2010-04-16",19375.57,19531.82,19219.32,19219.32,203640],["2010-04-19",19219.32,19375.57,19063.06,19063.06,265690],["2010-04-20",19219.32,19375.57,18906.81,19063.06,337320],["2010-04-21",19219.32,19375.57,19063.06,19219.32,267450],["2010-04-22",19844.33,20156.84,19844.33,20156.84,1023670],["2010-04-26",20469.35,20469.35,19844.33,19844.33,628220],["2010-04-27",19844.33,20000.59,19688.08,19844.33,257250],["2010-04-28",19688.08,20313.1,19688.08,20000.59,411490],["2010-04-29",20156.84,20313.1,19688.08,19688.08,507040],["2010-05-04",20000.59,20156.84,19844.33,20000.59,406500],["2010-05-05",19688.08,20000.59,19531.82,19844.33,524480],["2010-05-06",19688.08,19844.33,19531.82,19688.08,323670],["2010-05-07",19219.32,19375.57,18750.55,19063.06,370870],["2010-05-10",18906.81,19063.06,18594.3,18750.55,274160],["2010-05-11",18750.55,19063.06,18750.55,18750.55,251440],["2010-05-12",18750.55,18750.55,18125.53,18125.53,310920],["2010-05-13",18438.04,18438.04,18125.53,18281.79,157730],["2010-05-14",18438.04,18438.04,18125.53,18125.53,180440],["2010-05-17",18281.79,18281.79,17656.77,17656.77,210500],["2010-05-18",17656.77,17969.28,17500.51,17813.02,122700],["2010-05-19",17656.77,17656.77,17031.75,17031.75,244410],["2010-05-20",16562.99,17500.51,16562.99,17500.51,202610],["2010-05-21",16719.24,17188.01,16719.24,16719.24,420770],["2010-05-24",17040.77,17201.53,16880.0,17201.53,160540],["2010-05-25",17040.77,17201.53,16558.48,16558.48,224920],["2010-05-26",16880.0,17040.77,16558.48,16880.0,217750],["2010-05-27",16880.0,17362.29,16719.24,17362.29,225350],["2010-05-28",18005.34,18166.1,17844.58,18166.1,420870],["2010-05-31",17844.58,18166.1,17683.81,17844.58,104950],["2010-06-01",17683.81,17844.58,17523.05,17683.81,107530],["2010-06-02",17523.05,17844.58,17362.29,17844.58,222570],["2010-06-03",18005.34,18005.34,17683.81,17683.81,219830],["2010-06-04",17683.81,17844.58,17523.05,17683.81,60530],["2010-06-07",17040.77,17362.29,16880.0,16880.0,354750],["2010-06-08",16719.24,16880.0,16719.24,16719.24,166310],["2010-06-09",17040.77,17040.77,16719.24,16719.24,212160],["2010-06-10",16558.48,16880.0,16558.48,16719.24,74370],["2010-06-11",16880.0,17040.77,16719.24,16719.24,221100],["2010-06-14",17040.77,17362.29,16880.0,16880.0,228640],["2010-06-15",16880.0,17040.77,16719.24,16880.0,257050],["2010-06-16",16880.0,17040.77,16880.0,16880.0,203880],["2010-06-17",16719.24,16880.0,16719.24,16880.0,249587],["2010-06-18",16880.0,16880.0,16719.24,16719.24,163430],["2010-06-21",16880.0,16880.0,16558.48,16719.24,175500],["2010-06-22",16558.48,16719.24,16397.72,16397.72,212070],["2010-06-23",16558.48,16558.48,16236.96,16397.72,134830],["2010-06-24",16397.72,16558.48,16397.72,16397.72,327100],["2010-06-25",16236.96,16397.72,16236.96,16236.96,172370],["2010-06-28",16236.96,16236.96,15883.28,15883.28,249720],["2010-06-29",15883.28,16558.48,15883.28,16397.72,517400],["2010-06-30",16236.96,16236.96,16076.19,16236.96,184380],["2010-07-01",16076.19,16236.96,15915.43,16011.89,135870],["2010-07-02",16076.19,16076.19,15979.74,16011.89,199750],["2010-07-05",16044.04,16076.19,15947.58,15947.58,137520],["2010-07-06",15883.28,15883.28,15690.37,15690.37,264520],["2010-07-07",15915.43,15915.43,15111.62,15143.77,158780],["2010-07-08",15143.77,15400.99,15111.62,15111.62,223380],["2010-07-09",14950.86,15111.62,14950.86,15015.17,108450],["2010-07-12",15015.17,15690.37,14950.86,15690.37,181270],["2010-07-13",15754.67,16076.19,15754.67,16076.19,184240],["2010-07-14",16236.96,16397.72,15754.67,16076.19,254040],["2010-07-15",15818.97,16044.04,15818.97,15915.43,150430],["2010-07-16",15915.43,15915.43,15626.06,15626.06,129170],["2010-07-19",15465.3,15626.06,15433.15,15529.6,158080],["2010-07-20",15722.52,15722.52,15368.84,15433.15,138030],["2010-07-21",15433.15,15433.15,15208.08,15336.69,101290],["2010-07-22",15111.62,15240.23,15015.17,15047.32,128670],["2010-07-23",15047.32,15272.38,15015.17,15079.47,109380],["2010-07-26",15079.47,15143.77,15079.47,15079.47,143020],["2010-07-27",15015.17,15111.62,14950.86,14950.86,167500],["2010-07-28",15079.47,15079.47,14468.57,14500.73,102260],["2010-07-29",14339.96,14468.57,14050.59,14050.59,131110],["2010-07-30",14050.59,14339.96,14018.44,14050.59,180210],["2010-08-02",14404.27,14404.27,14082.75,14082.75,158820],["2010-08-03",14114.9,14211.36,14018.44,14018.44,216100],["2010-08-04",13986.29,14050.59,13793.37,14018.44,202330],["2010-08-05",14147.05,14243.51,13857.68,13921.98,180570],["2010-08-06",13921.98,13986.29,13857.68,13857.68,147790],["2010-08-09",13729.07,13825.53,13504.0,13664.76,168670],["2010-08-10",13504.0,13504.0,12989.56,12989.56,143910],["2010-08-11",12732.35,13150.33,12668.04,12764.5,276470],["2010-08-12",12475.13,12539.43,12153.6,12153.6,207310],["2010-08-13",11767.77,12153.6,11574.86,12153.6,272200],["2010-08-16",12153.6,12732.35,12153.6,12475.13,113000],["2010-08-17",12250.06,12314.36,12153.6,12250.06,294040],["2010-08-18",12250.06,12250.06,12089.3,12121.45,161360],["2010-08-19",11960.69,12217.91,11864.23,11896.38,201130],["2010-08-20",11799.93,12024.99,11767.77,12024.99,142690],["2010-08-23",11960.69,11960.69,11864.23,11864.23,357970],["2010-08-24",11799.93,11799.93,11285.49,11285.49,401340],["2010-08-25",10771.05,11092.57,10738.9,10738.9,419910],["2010-08-26",10738.9,10867.51,10513.83,10610.29,242700],["2010-08-27",10610.29,10610.29,10224.46,10449.53,315730],["2010-08-30",10963.96,10963.96,10963.96,10963.96,207770],["2010-08-31",10963.96,11510.55,10963.96,11510.55,266570],["2010-09-01",11896.38,12057.15,11639.16,12057.15,503310],["2010-09-06",12539.43,12635.89,12475.13,12635.89,371960],["2010-09-07",12378.67,13214.63,12378.67,12700.19,404850],["2010-09-08",12378.67,12571.58,12217.91,12410.82,161960],["2010-09-09",12828.8,12860.96,12410.82,12571.58,79460],["2010-09-10",12475.13,12603.74,11960.69,11960.69,180690],["2010-09-13",11446.25,11896.38,11381.95,11799.93,577060],["2010-09-14",12185.75,12185.75,11767.77,11799.93,71840],["2010-09-15",11864.23,11864.23,11510.55,11735.62,294910],["2010-09-16",11832.08,11832.08,11671.32,11799.93,114470],["2010-09-17",11832.08,12250.06,11832.08,12250.06,231860],["2010-09-20",12539.43,12571.58,12217.91,12217.91,171010],["2010-09-21",12057.15,12185.75,11832.08,11832.08,249120],["2010-09-22",11799.93,12057.15,11799.93,11832.08,96080],["2010-09-23",11832.08,11832.08,11414.1,11510.55,129240],["2010-09-24",11510.55,11735.62,11446.25,11735.62,355810],["2010-09-27",11799.93,11799.93,11253.34,11253.34,446860],["2010-09-28",11285.49,11639.16,11285.49,11349.79,424020],["2010-09-29",11414.1,11414.1,11189.03,11189.03,146290],["2010-09-30",11189.03,11221.18,11124.73,11156.88,194800],["2010-10-01",11189.03,11253.34,11060.42,11060.42,220580],["2010-10-04",10931.81,10931.81,10513.83,10545.98,288940],["2010-10-05",10224.46,10545.98,10224.46,10513.83,245530],["2010-10-06",10578.14,10706.75,10578.14,10642.44,564010],["2010-10-07",10674.59,10899.66,10674.59,10674.59,280160],["2010-10-08",10706.75,10738.9,10642.44,10674.59,234510],["2010-10-11",10642.44,10706.75,10578.14,10578.14,70210],["2010-10-12",10513.83,10578.14,10417.37,10449.53,181730],["2010-10-13",10449.53,10481.68,10288.76,10385.22,59020],["2010-10-14",10578.14,10610.29,10417.37,10417.37,67520],["2010-10-15",10449.53,10449.53,10320.92,10417.37,86780],["2010-10-18",10449.53,10449.53,10288.76,10288.76,157820],["2010-10-19",10095.85,10288.76,9806.48,9870.78,184050],["2010-10-20",9870.78,9870.78,9388.5,9388.5,264450],["2010-10-21",9806.48,9806.48,9324.19,9356.34,201930],["2010-10-22",9549.26,9549.26,9195.58,9227.74,68260],["2010-10-25",9324.19,9645.72,9195.58,9645.72,217680],["2010-10-26",9806.48,10128.0,9806.48,10128.0,282080],["2010-10-27",10288.76,10288.76,9967.24,10128.0,201740],["2010-10-28",9999.39,10224.46,9999.39,10192.31,132430],["2010-10-29",10192.31,10288.76,10031.54,10063.7,81670],["2010-11-01",10063.7,10192.31,9838.63,10128.0,171690],["2010-11-02",9967.24,10095.85,9806.48,9806.48,100500],["2010-11-03",9645.72,9967.24,9613.56,9967.24,354810],["2010-11-04",9742.17,9967.24,9742.17,9935.09,155050],["2010-11-05",10128.0,10192.31,9967.24,10128.0,90940],["2010-11-08",10128.0,10160.15,9967.24,9967.24,309330],["2010-11-09",9806.48,9902.94,9710.02,9774.33,120720],["2010-11-10",9645.72,9774.33,9645.72,9710.02,75520],["2010-11-11",9710.02,9710.02,9388.5,9388.5,101580],["2010-11-12",9324.19,9324.19,8970.52,9099.13,216380],["2010-11-15",9099.13,9131.28,8681.14,8681.14,229010],["2010-11-16",8681.14,8681.14,8520.38,8648.99,173470],["2010-11-17",8648.99,8938.36,8648.99,8745.45,97190],["2010-11-18",8938.36,9066.97,8906.21,8970.52,106770],["2010-11-19",9002.67,9002.67,8841.91,8970.52,72480],["2010-11-22",8970.52,9002.67,8648.99,9002.67,83450],["2010-11-23",9002.67,9131.28,9002.67,9066.97,74790],["2010-11-24",9002.67,9099.13,9002.67,9066.97,56330],["2010-11-25",9066.97,9356.34,9066.97,9195.58,199430],["2010-11-26",9195.58,9259.89,9066.97,9163.43,112320],["2010-11-29",9131.28,9163.43,9034.82,9163.43,304730],["2010-11-30",9613.56,9613.56,9484.95,9613.56,390400],["2010-12-01",9388.5,9613.56,9324.19,9420.65,309720],["2010-12-02",9581.41,9870.78,9388.5,9870.78,496900],["2010-12-03",10353.07,10353.07,10353.07,10353.07,687340],["2010-12-06",10867.51,10867.51,10867.51,10867.51,631260],["2010-12-07",11381.95,11381.95,11156.88,11381.95,1800100],["2010-12-08",11381.95,11446.25,10835.35,10835.35,1159260],["2010-12-09",10771.05,11349.79,10449.53,11349.79,797840],["2010-12-10",11864.23,11896.38,11574.86,11896.38,846410],["2010-12-13",12475.13,12475.13,12475.13,12475.13,238780],["2010-12-14",12539.43,13086.02,11864.23,12378.67,1255550],["2010-12-15",12250.06,12668.04,11832.08,11832.08,789530],["2010-12-16",11574.86,11832.08,11253.34,11253.34,661430],["2010-12-17",11735.62,11799.93,11285.49,11799.93,380070],["2010-12-20",12217.91,12217.91,11767.77,11767.77,542360],["2010-12-21",11574.86,12057.15,11349.79,11767.77,554670],["2010-12-22",12197.5,12230.55,11701.66,11734.72,299010],["2010-12-23",11734.72,11734.72,11238.89,11238.89,286700],["2010-12-24",11404.16,11437.22,10974.44,11073.61,226640],["2010-12-27",11073.61,11305.0,11040.55,11205.83,236300],["2010-12-28",11503.33,11734.72,11371.11,11734.72,395820],["2010-12-29",12032.22,12065.27,11437.22,11437.22,101390],["2010-12-30",11503.33,11503.33,11271.94,11271.94,187540],["2010-12-31",11404.16,11470.27,11305.0,11404.16,122840],["2011-01-04",11404.16,11701.66,11404.16,11569.44,96010],["2011-01-05",11635.55,11635.55,11305.0,11305.0,163610],["2011-01-06",11305.0,11536.39,11172.77,11205.83,73610],["2011-01-07",11238.89,11371.11,11205.83,11205.83,150940],["2011-01-10",11238.89,11238.89,10710.0,10809.16,193140],["2011-01-11",10743.05,10776.11,10313.33,10313.33,265090],["2011-01-12",10412.5,10610.83,10346.39,10511.66,70980],["2011-01-13",10511.66,10809.16,10445.55,10577.77,178920],["2011-01-14",10710.0,10908.33,10610.83,10776.11,163140],["2011-01-17",10643.89,11040.55,10643.89,10908.33,113050],["2011-01-18",10676.94,10908.33,10676.94,10809.16,95830],["2011-01-19",10743.05,10941.39,10511.66,10577.77,239860],["2011-01-20",10776.11,10776.11,10478.61,10577.77,88790],["2011-01-21",10511.66,10842.22,10511.66,10577.77,269830],["2011-01-24",10743.05,10743.05,10412.5,10412.5,95200],["2011-01-25",10181.11,10313.33,10181.11,10214.16,115570],["2011-01-26",10412.5,10412.5,10214.16,10346.39,83960],["2011-01-27",10577.77,10610.83,10412.5,10610.83,103100],["2011-01-28",10710.0,10842.22,10643.89,10643.89,143930],["2011-02-08",10743.05,10776.11,10676.94,10710.0,90410],["2011-02-09",10974.44,10974.44,10643.89,10643.89,76850],["2011-02-10",10577.77,10676.94,10544.72,10577.77,40610],["2011-02-11",10577.77,10809.16,10511.66,10610.83,68750],["2011-02-14",10743.05,10743.05,10544.72,10544.72,162460],["2011-02-15",10544.72,10577.77,10346.39,10445.55,102100],["2011-02-16",10445.55,10511.66,10313.33,10313.33,98450],["2011-02-17",10511.66,10511.66,10081.94,10081.94,100380],["2011-02-18",9949.72,10214.16,9586.11,9586.11,231830],["2011-02-21",9486.94,9486.94,9123.33,9123.33,308970],["2011-02-22",8726.66,9057.22,8726.66,8825.83,243850],["2011-02-23",8925.0,9222.5,8858.89,9156.39,275490],["2011-02-24",8991.11,9090.27,8759.72,8958.05,182690],["2011-02-25",8991.11,9123.33,8958.05,9090.27,101590],["2011-02-28",9156.39,9255.55,9057.22,9090.27,124510],["2011-03-01",8925.0,9090.27,8825.83,8891.94,132620],["2011-03-02",8792.77,8858.89,8462.22,8462.22,302770],["2011-03-03",8429.16,8429.16,8131.66,8164.72,223220],["2011-03-04",8164.72,8330.0,7999.44,8098.61,198980],["2011-03-07",8098.61,8263.89,8098.61,8263.89,159490],["2011-03-08",8263.89,8660.55,8263.89,8495.27,261230],["2011-03-09",8396.11,8396.11,8131.66,8296.94,77720],["2011-03-10",8296.94,8693.61,8296.94,8693.61,255370],["2011-03-11",9123.33,9123.33,9123.33,9123.33,244110],["2011-03-14",9024.16,9123.33,8693.61,8759.72,283650],["2011-03-15",8594.44,9090.27,8594.44,9057.22,307870],["2011-03-16",9057.22,9189.44,8925.0,9057.22,227210],["2011-03-17",9057.22,9189.44,8958.05,9024.16,205010],["2011-03-18",9024.16,9255.55,8759.72,9255.55,350020],["2011-03-21",9420.83,9420.83,9222.5,9255.55,294720],["2011-03-22",9189.44,9189.44,8792.77,8891.94,210690],["2011-03-23",8792.77,8991.11,8792.77,8991.11,89010],["2011-03-24",9024.16,9024.16,8627.5,8627.5,171270],["2011-03-25",8660.55,8759.72,8561.39,8594.44,183410],["2011-03-28",8759.72,8759.72,8594.44,8627.5,51690],["2011-03-29",8594.44,8759.72,8528.33,8594.44,123060],["2011-03-30",8429.16,8528.33,8396.11,8495.27,104000],["2011-03-31",8594.44,8627.5,8462.22,8462.22,59400],["2011-04-01",8594.44,8594.44,8396.11,8396.11,55480],["2011-04-04",8396.11,8528.33,8330.0,8363.05,63200],["2011-04-05",8429.16,8429.16,8263.89,8263.89,68790],["2011-04-06",8462.22,8660.55,8330.0,8660.55,99550],["2011-04-07",8891.94,9024.16,8759.72,8792.77,211270],["2011-04-08",8792.77,8858.89,8759.72,8792.77,37640],["2011-04-13",8792.77,8792.77,8627.5,8627.5,19140],["2011-04-14",8594.44,8627.5,8495.27,8528.33,29170],["2011-04-15",8495.27,8495.27,8429.16,8462.22,136580],["2011-04-18",8396.11,8429.16,8230.83,8263.89,74490],["2011-04-19",8263.89,8396.11,8263.89,8263.89,47050],["2011-04-20",8363.05,8363.05,8263.89,8296.94,30370],["2011-04-21",8230.83,8462.22,8065.55,8065.55,99910],["2011-04-22",8065.55,8098.61,7900.28,7900.28,59380],["2011-04-25",8032.5,8263.89,8032.5,8263.89,77620],["2011-04-26",8263.89,8263.89,7900.28,7900.28,27480],["2011-04-27",7900.28,8098.61,7900.28,7933.33,233860],["2011-04-28",7768.05,8032.5,7768.05,7801.11,66760],["2011-04-29",7801.11,7999.44,7801.11,7867.22,44420],["2011-05-04",7834.16,7933.33,7834.16,7867.22,19920],["2011-05-05",7834.16,7834.16,7735.0,7801.11,33290],["2011-05-06",7701.94,7834.16,7635.83,7701.94,102940],["2011-05-09",7668.89,7701.94,7470.55,7470.55,306950],["2011-05-10",7470.55,7602.78,7470.55,7470.55,60210],["2011-05-11",7536.66,7569.72,7404.44,7437.5,112750],["2011-05-12",7404.44,7437.5,7272.22,7272.22,46250],["2011-05-13",7272.22,7272.22,7073.89,7272.22,133540],["2011-05-16",7404.44,7404.44,7073.89,7073.89,71060],["2011-05-17",7007.78,7040.83,6809.44,6908.61,148620],["2011-05-18",6809.44,6908.61,6578.05,6644.16,88200],["2011-05-19",6478.89,6644.16,6445.83,6445.83,151710],["2011-05-20",6445.83,6445.83,6313.61,6379.72,124080],["2011-05-23",6379.72,6412.78,6181.39,6214.44,314820],["2011-05-24",5950.0,6049.16,5916.94,5950.0,437160],["2011-05-25",5685.55,5718.61,5652.5,5652.5,383790],["2011-05-26",5388.05,5916.94,5388.05,5916.94,140930],["2011-05-27",6181.39,6181.39,5883.89,6181.39,151650],["2011-05-30",6251.23,6251.23,5902.0,5902.0,140780],["2011-05-31",5692.46,5832.16,5622.62,5762.31,147960],["2011-06-01",5622.62,6041.69,5622.62,6041.69,247500],["2011-06-02",6321.08,6321.08,6286.16,6321.08,164680],["2011-06-03",6635.39,6635.39,6286.16,6321.08,229080],["2011-06-06",6390.93,6635.39,6321.08,6635.39,321310],["2011-06-07",6949.69,6949.69,6844.93,6949.69,391170],["2011-06-08",7124.31,7229.08,6810.0,6949.69,275740],["2011-06-09",6844.93,7194.16,6635.39,6844.93,407050],["2011-06-10",7054.46,7159.23,6914.77,7124.31,485500],["2011-06-13",7124.31,7473.54,6914.77,7124.31,621240],["2011-06-14",7019.54,7473.54,6949.69,7124.31,730820],["2011-06-15",7124.31,7124.31,6775.08,6775.08,346110],["2011-06-16",6740.16,6984.62,6635.39,6984.62,375720],["2011-06-17",6984.62,6984.62,6635.39,6635.39,668470],["2011-06-20",6460.77,6495.69,6321.08,6321.08,339416],["2011-06-21",6356.0,6600.46,6251.23,6495.69,431590],["2011-06-22",6460.77,6565.54,6251.23,6321.08,324950],["2011-06-23",6390.93,6390.93,6111.54,6146.46,56120],["2011-06-24",6286.16,6286.16,6076.62,6111.54,225110],["2011-06-27",6041.69,6181.39,6006.77,6006.77,199840],["2011-06-28",5971.85,6041.69,5902.0,6006.77,189910],["2011-06-29",6006.77,6181.39,5936.93,6181.39,72960],["2011-06-30",6181.39,6216.31,6041.69,6111.54,162830],["2011-07-01",6006.77,6006.77,5902.0,5936.93,137640],["2011-07-04",5797.23,5936.93,5762.31,5936.93,58560],["2011-07-05",6111.54,6181.39,6041.69,6076.62,116560],["2011-07-06",6006.77,6111.54,5971.85,6006.77,60610],["2011-07-07",5936.93,6111.54,5936.93,5971.85,146120],["2011-07-08",5936.93,6076.62,5936.93,6006.77,37820],["2011-07-11",5971.85,6041.69,5936.93,5971.85,42600],["2011-07-12",5902.0,5936.93,5762.31,5832.16,202230],["2011-07-13",5867.08,6041.69,5832.16,5867.08,59760],["2011-07-14",5971.85,5971.85,5797.23,5832.16,24790],["2011-07-15",5867.08,5867.08,5762.31,5797.23,48060],["2011-07-18",5727.39,5762.31,5692.46,5692.46,43990],["2011-07-19",5692.46,5762.31,5622.62,5692.46,49330],["2011-07-20",5692.46,5867.08,5692.46,5867.08,20780],["2011-07-21",5762.31,5832.16,5727.39,5727.39,41490],["2011-07-22",5692.46,5797.23,5692.46,5692.46,70700],["2011-07-25",5727.39,5727.39,5657.54,5657.54,73470],["2011-07-26",5622.62,5727.39,5587.69,5587.69,83210],["2011-07-27",5587.69,5657.54,5517.85,5587.69,127060],["2011-07-28",5587.69,5657.54,5552.77,5587.69,102500],["2011-07-29",5587.69,5587.69,5482.93,5587.69,189250],["2011-08-01",5622.62,5622.62,5482.93,5552.77,121680],["2011-08-02",5482.93,5517.85,5413.08,5482.93,625140],["2011-08-03",5378.16,5482.93,5343.23,5343.23,114300],["2011-08-04",5448.0,5587.69,5448.0,5587.69,116050],["2011-08-05",5343.23,5587.69,5343.23,5413.08,72100],["2011-08-08",5413.08,5448.0,5378.16,5413.08,91680],["2011-08-09",5413.08,5413.08,5168.62,5168.62,370940],["2011-08-10",5413.08,5413.08,5238.46,5343.23,435550],["2011-08-11",5168.62,5343.23,5168.62,5273.39,58070],["2011-08-12",5343.23,5413.08,5308.31,5378.16,248470],["2011-08-15",5378.16,5448.0,5308.31,5308.31,75010],["2011-08-16",5378.16,5378.16,5273.39,5343.23,240000],["2011-08-17",5413.08,5587.69,5378.16,5587.69,228760],["2011-08-18",5622.62,5867.08,5622.62,5762.31,205650],["2011-08-19",5657.54,5727.39,5622.62,5657.54,145180],["2011-08-22",5762.31,5936.93,5762.31,5936.93,402650],["2011-08-23",5936.93,6111.54,5832.16,5971.85,127190],["2011-08-24",6146.46,6146.46,5797.23,5867.08,126380],["2011-08-25",5936.93,6006.77,5832.16,6006.77,170041],["2011-08-26",6041.69,6041.69,5936.93,5936.93,176840],["2011-08-29",6006.77,6216.31,5971.85,6181.39,293280],["2011-08-30",6286.16,6460.77,6216.31,6286.16,364930],["2011-08-31",6286.16,6390.93,6181.39,6286.16,259710],["2011-09-01",6286.16,6600.46,6286.16,6600.46,240980],["2011-09-05",6600.46,6635.39,6286.16,6356.0,161650],["2011-09-06",6216.31,6286.16,6041.69,6041.69,138430],["2011-09-07",6251.23,6286.16,6181.39,6286.16,129740],["2011-09-08",6460.77,6530.62,6181.39,6181.39,477950],["2011-09-09",6146.46,6425.85,6146.46,6286.16,175300],["2011-09-12",6216.31,6390.93,6216.31,6321.08,129520],["2011-09-13",6530.62,6635.39,6425.85,6635.39,588410],["2011-09-14",6844.93,6949.69,6635.39,6635.39,638880],["2011-09-15",6635.39,6914.77,6425.85,6740.16,224520],["2011-09-16",6740.16,6740.16,6425.85,6425.85,134240],["2011-09-19",6286.16,6530.62,6216.31,6460.77,139420],["2011-09-20",6356.0,6495.69,6251.23,6286.16,153650],["2011-09-21",6286.16,6390.93,6216.31,6216.31,125980],["2011-09-22",6321.08,6460.77,6251.23,6425.85,117310],["2011-09-23",6251.23,6425.85,6216.31,6321.08,95290],["2011-09-26",6321.08,6460.77,6216.31,6251.23,199440],["2011-09-27",6251.23,6321.08,6181.39,6181.39,186380],["2011-09-28",6356.0,6356.0,6181.39,6181.39,379950],["2011-09-29",6181.39,6181.39,6006.77,6076.62,126780],["2011-09-30",6076.62,6076.62,5902.0,6006.77,199770],["2011-10-03",5902.0,5936.93,5762.31,5762.31,95370],["2011-10-04",5587.69,5762.31,5587.69,5692.46,118500],["2011-10-05",5832.16,5832.16,5692.46,5727.39,198030],["2011-10-06",5727.39,5902.0,5727.39,5867.08,92680],["2011-10-07",5867.08,5867.08,5797.23,5797.23,35590],["2011-10-10",5797.23,5797.23,5692.46,5762.31,118220],["2011-10-11",5867.08,5867.08,5762.31,5797.23,60270],["2011-10-12",5762.31,5797.23,5692.46,5762.31,240910],["2011-10-13",5727.39,5867.08,5727.39,5832.16,67730],["2011-10-14",5797.23,5832.16,5762.31,5762.31,106670],["2011-10-17",5867.08,5867.08,5692.46,5692.46,140510],["2011-10-18",5692.46,5692.46,5587.69,5622.62,63840],["2011-10-19",5622.62,5622.62,5552.77,5587.69,50540],["2011-10-20",5587.69,5657.54,5517.85,5517.85,27280],["2011-10-21",5657.54,5727.39,5587.69,5692.46,38220],["2011-10-24",5692.46,5797.23,5622.62,5622.62,30650],["2011-10-25",5622.62,5622.62,5587.69,5587.69,41970],["2011-10-26",5587.69,5692.46,5552.77,5587.69,29920],["2011-10-27",5657.54,5692.46,5587.69,5657.54,105510],["2011-10-28",5692.46,5902.0,5587.69,5867.08,112180],["2011-10-31",5936.93,5936.93,5727.39,5727.39,105290],["2011-11-01",5727.39,5727.39,5657.54,5692.46,97160],["2011-11-02",5622.62,5692.46,5552.77,5587.69,57410],["2011-11-03",5552.77,5587.69,5517.85,5517.85,124400],["2011-11-04",5517.85,5552.77,5448.0,5448.0,37580],["2011-11-07",5552.77,5552.77,5308.31,5343.23,33940],["2011-11-08",5343.23,5343.23,5203.54,5238.46,53120],["2011-11-09",5238.46,5238.46,4994.0,5028.92,118950],["2011-11-10",4959.08,4959.08,4819.39,4924.16,70420],["2011-11-11",4924.16,4994.0,4679.69,4679.69,178130],["2011-11-14",4574.92,4609.85,4470.16,4540.0,162760],["2011-11-15",4540.0,4679.69,4540.0,4540.0,108460],["2011-11-16",4679.69,4714.62,4574.92,4644.77,30750],["2011-11-17",4714.62,4714.62,4540.0,4540.0,37450],["2011-11-18",4540.0,4540.0,4435.23,4540.0,49100],["2011-11-21",4574.92,4679.69,4365.39,4365.39,32850],["2011-11-22",4365.39,4470.16,4330.46,4400.31,33820],["2011-11-23",4540.0,4540.0,4400.31,4400.31,65560],["2011-11-24",4435.23,4470.16,4365.39,4365.39,48770],["2011-11-25",4365.39,4365.39,4260.62,4295.54,30690],["2011-11-28",4330.46,4505.08,4295.54,4365.39,92700],["2011-11-29",4435.23,4435.23,4295.54,4295.54,80460],["2011-11-30",4400.31,4400.31,4225.69,4225.69,33980],["2011-12-01",4295.54,4295.54,4190.77,4260.62,19660],["2011-12-02",4330.46,4330.46,4260.62,4295.54,36680],["2011-12-05",4365.39,4505.08,4365.39,4505.08,90780],["2011-12-06",4644.77,4714.62,4435.23,4435.23,206610],["2011-12-07",4505.08,4644.77,4435.23,4644.77,330920],["2011-12-08",4749.54,4854.31,4714.62,4854.31,347690],["2011-12-09",4854.31,5028.92,4784.46,4784.46,177750],["2011-12-12",4714.62,4924.16,4679.69,4714.62,135170],["2011-12-13",4714.62,4714.62,4505.08,4505.08,183420],["2011-12-14",4470.16,4470.16,4295.54,4295.54,185560],["2011-12-15",4190.77,4295.54,4120.92,4190.77,121610],["2011-12-16",4190.77,4400.31,4190.77,4400.31,126060],["2011-12-19",4505.08,4574.92,4365.39,4400.31,95840],["2011-12-20",4330.46,4400.31,4225.69,4225.69,44810],["2011-12-21",4295.54,4330.46,4225.69,4260.62,37240],["2011-12-22",4225.69,4225.69,4086.0,4086.0,97940],["2011-12-23",4086.0,4120.92,3911.39,4120.92,101240],["2011-12-26",4051.08,4051.08,3946.31,3981.23,48210],["2011-12-27",3981.23,3981.23,3806.62,3806.62,282620],["2011-12-28",3841.54,3981.23,3806.62,3981.23,142780],["2011-12-29",3981.23,3981.23,3806.62,3806.62,100720],["2011-12-30",3841.54,3981.23,3806.62,3981.23,85110],["2012-01-03",4016.16,4155.85,4016.16,4051.08,101490],["2012-01-04",4051.08,4155.85,4016.16,4016.16,158940],["2012-01-05",3981.23,3981.23,3876.46,3946.31,71540],["2012-01-06",3981.23,3981.23,3876.46,3946.31,45120],["2012-01-09",3876.46,3981.23,3841.54,3981.23,36080],["2012-01-10",3876.46,4086.0,3876.46,4086.0,93980],["2012-01-11",4016.16,4120.92,4016.16,4016.16,50180],["2012-01-12",3981.23,4051.08,3981.23,4016.16,18130],["2012-01-13",3981.23,4086.0,3981.23,4086.0,33360],["2012-01-16",4086.0,4260.62,4051.08,4225.69,73180],["2012-01-17",4190.77,4190.77,4155.85,4155.85,53000],["2012-01-18",4190.77,4190.77,4120.92,4120.92,25410],["2012-01-19",4190.77,4260.62,4190.77,4260.62,63670],["2012-01-20",4400.31,4400.31,4295.54,4330.46,69150],["2012-01-30",4330.46,4435.23,4330.46,4435.23,41570],["2012-01-31",4400.31,4574.92,4400.31,4435.23,100010],["2012-02-01",4470.16,4505.08,4400.31,4470.16,49940],["2012-02-02",4540.0,4679.69,4540.0,4679.69,303920],["2012-02-03",4784.46,4784.46,4470.16,4470.16,235530],["2012-02-06",4365.39,4435.23,4260.62,4365.39,69820],["2012-02-07",4400.31,4435.23,4330.46,4330.46,46100],["2012-02-08",4470.16,4540.0,4400.31,4540.0,184670],["2012-02-09",4644.77,4714.62,4505.08,4505.08,138130],["2012-02-10",4540.0,4574.92,4400.31,4400.31,122230],["2012-02-13",4470.16,4470.16,4295.54,4295.54,72590],["2012-02-14",4365.39,4400.31,4330.46,4365.39,107970],["2012-02-15",4505.08,4505.08,4225.69,4225.69,186880],["2012-02-16",4295.54,4330.46,4225.69,4225.69,74210],["2012-02-17",4225.69,4400.31,4225.69,4295.54,45220],["2012-02-20",4400.31,4505.08,4400.31,4505.08,203030],["2012-02-21",4679.69,4679.69,4400.31,4400.31,139960],["2012-02-22",4470.16,4574.92,4400.31,4574.92,348900],["2012-02-23",4644.77,4749.54,4540.0,4714.62,271670],["2012-02-24",4749.54,4924.16,4714.62,4819.39,556160],["2012-02-27",4749.54,5028.92,4749.54,5028.92,264820],["2012-02-28",5098.77,5098.77,4854.31,4854.31,287940],["2012-02-29",4854.31,4959.08,4714.62,4959.08,212330],["2012-03-01",4854.31,4924.16,4819.39,4889.23,96520],["2012-03-02",4854.31,5028.92,4854.31,5028.92,177790],["2012-03-05",5273.39,5273.39,5273.39,5273.39,257840],["2012-03-06",5413.08,5413.08,5098.77,5168.62,419430],["2012-03-07",5168.62,5413.08,5028.92,5413.08,515550],["2012-03-08",5238.46,5657.54,5238.46,5517.85,594760],["2012-03-09",5482.93,5727.39,5343.23,5517.85,207150],["2012-03-12",5413.08,5413.08,5273.39,5273.39,241840],["2012-03-13",5238.46,5343.23,5133.69,5168.62,208400],["2012-03-14",5203.54,5273.39,4924.16,4994.0,421170],["2012-03-15",4889.23,5238.46,4819.39,5238.46,129900],["2012-03-16",5308.31,5448.0,5098.77,5238.46,276020],["2012-03-19",5168.62,5413.08,5133.69,5378.16,346380],["2012-03-20",5273.39,5378.16,5203.54,5378.16,120040],["2012-03-21",5343.23,5587.69,5343.23,5552.77,371260],["2012-03-22",5448.0,5657.54,5448.0,5587.69,327010],["2012-03-23",5587.69,5727.39,5517.85,5622.62,295120],["2012-03-26",5622.62,5902.0,5552.77,5692.46,383270],["2012-03-27",5692.46,5797.23,5552.77,5552.77,765250],["2012-03-28",5552.77,5657.54,5413.08,5587.69,276940],["2012-03-29",5552.77,5657.54,5308.31,5413.08,321230],["2012-03-30",5238.46,5413.08,5168.62,5203.54,166610],["2012-04-03",5063.85,5308.31,5028.92,5203.54,167230],["2012-04-04",5203.54,5238.46,4959.08,4959.08,232610],["2012-04-05",4959.08,5133.69,4854.31,5098.77,56610],["2012-04-06",5098.77,5343.23,5098.77,5343.23,167900],["2012-04-09",5482.93,5587.69,5413.08,5587.69,254860],["2012-04-10",5587.69,5692.46,5448.0,5448.0,197100],["2012-04-11",5657.54,5692.46,5552.77,5692.46,413840],["2012-04-12",5971.85,5971.85,5971.85,5971.85,232240],["2012-04-13",6251.23,6251.23,5971.85,6006.77,995640],["2012-04-16",6076.62,6286.16,6041.69,6286.16,1366470],["2012-04-17",6600.46,6600.46,6495.69,6600.46,555020],["2012-04-18",6844.93,6914.77,6600.46,6670.31,742430],["2012-04-19",6600.46,6635.39,6356.0,6356.0,275170],["2012-04-20",6076.62,6286.16,6041.69,6041.69,604890],["2012-04-23",6181.39,6251.23,6006.77,6006.77,245270],["2012-04-24",6006.77,6286.16,5936.93,6286.16,399760],["2012-04-25",6530.62,6600.46,6390.93,6600.46,511910],["2012-04-26",6705.23,6740.16,6530.62,6565.54,478130],["2012-04-27",6635.39,6879.85,6530.62,6810.0,470430],["2012-05-02",6705.23,6879.85,6495.69,6775.08,570670],["2012-05-03",6495.69,6844.93,6495.69,6670.31,408660],["2012-05-04",6670.31,6879.85,6565.54,6844.93,504920],["2012-05-07",6949.69,6949.69,6775.08,6844.93,569180],["2012-05-08",6844.93,7159.23,6810.0,7089.39,895790],["2012-05-09",7089.39,7403.7,6984.62,7368.77,553530],["2012-05-10",7718.0,7718.0,7438.62,7718.0,523550],["2012-05-11",7752.93,7752.93,7333.85,7333.85,249970],["2012-05-14",7019.54,7054.46,6984.62,6984.62,686840],["2012-05-15",6740.16,6914.77,6635.39,6635.39,405220],["2012-05-16",6495.69,6635.39,6321.08,6356.0,191220],["2012-05-17",6356.0,6635.39,6356.0,6635.39,569920],["2012-05-18",6635.39,6635.39,6321.08,6321.08,508090],["2012-05-21",6321.08,6635.39,6321.08,6635.39,119830],["2012-05-22",6810.0,6949.69,6460.77,6949.69,442360],["2012-05-23",6740.16,6949.69,6635.39,6635.39,435730],["2012-05-24",6460.77,6565.54,6321.08,6321.08,231900],["2012-05-25",6495.69,6635.39,6425.85,6635.39,154540],["2012-05-28",6810.0,6810.0,6460.77,6635.39,665550],["2012-05-29",6425.85,6670.31,6321.08,6356.0,180760],["2012-05-30",6425.85,6565.54,6356.0,6390.93,27710],["2012-05-31",6390.93,6460.77,6076.62,6216.31,52380],["2012-06-01",6286.16,6321.08,6146.46,6216.31,102770],["2012-06-04",6146.46,6146.46,5936.93,5936.93,197440],["2012-06-05",6111.54,6111.54,5657.54,5902.0,207690],["2012-06-06",5936.93,6111.54,5902.0,6041.69,64390],["2012-06-07",6146.46,6321.08,6111.54,6321.08,137230],["2012-06-08",6565.54,6600.46,6286.16,6286.16,134840],["2012-06-11",6251.23,6425.85,6181.39,6216.31,152510],["2012-06-12",6146.46,6181.39,6006.77,6041.69,202380],["2012-06-13",5971.85,6146.46,5902.0,5936.93,59170],["2012-06-14",6111.54,6111.54,5797.23,5797.23,96770],["2012-06-15",5936.93,6076.62,5936.93,6076.62,198660],["2012-06-18",6286.16,6286.16,6076.62,6111.54,118700],["2012-06-19",5971.85,6076.62,5902.0,5971.85,62220],["2012-06-20",5936.93,6006.77,5867.08,5936.93,73190],["2012-06-21",6006.77,6006.77,5832.16,5832.16,93460],["2012-06-22",5936.93,5936.93,5727.39,5762.31,107560],["2012-06-25",5692.46,5762.31,5482.93,5482.93,444610],["2012-06-26",5482.93,5482.93,5238.46,5238.46,212510],["2012-06-27",5343.23,5378.16,5098.77,5098.77,156280],["2012-06-28",5133.69,5343.23,4994.0,5343.23,173540],["2012-06-29",5238.46,5308.31,5168.62,5168.62,116990],["2012-07-02",5308.31,5308.31,5063.85,5063.85,140700],["2012-07-03",4959.08,5028.92,4819.39,4819.39,185660],["2012-07-04",4819.39,4854.31,4679.69,4714.62,162120],["2012-07-05",4644.77,4924.16,4609.85,4924.16,169340],["2012-07-06",4889.23,5168.62,4889.23,4959.08,140500],["2012-07-09",4959.08,4994.0,4749.54,4749.54,65610],["2012-07-10",4819.39,4889.23,4749.54,4784.46,72970],["2012-07-11",4854.31,4924.16,4784.46,4819.39,50890],["2012-07-12",4819.39,4959.08,4819.39,4959.08,76580],["2012-07-13",4959.08,5203.54,4959.08,5203.54,189260],["2012-07-16",5413.08,5448.0,5063.85,5063.85,242630],["2012-07-17",5203.54,5308.31,5063.85,5308.31,103900],["2012-07-18",5308.31,5517.85,5238.46,5343.23,161080],["2012-07-19",5308.31,5587.69,5238.46,5587.69,266410],["2012-07-20",5657.54,5762.31,5482.93,5482.93,197810],["2012-07-23",5517.85,5517.85,5238.46,5238.46,193390],["2012-07-24",5203.54,5203.54,5028.92,5028.92,200920],["2012-07-25",5028.92,5168.62,4994.0,5028.92,72810],["2012-07-26",5063.85,5168.62,5063.85,5133.69,22360],["2012-07-27",5238.46,5273.39,5063.85,5063.85,41040],["2012-07-30",5063.85,5098.77,4959.08,4994.0,55940],["2012-07-31",4994.0,5098.77,4959.08,4994.0,31100],["2012-08-01",4994.0,5028.92,4924.16,4959.08,50590],["2012-08-02",5063.85,5098.77,4994.0,4994.0,8290],["2012-08-03",4994.0,5028.92,4959.08,4994.0,73910],["2012-08-06",5063.85,5238.46,5063.85,5203.54,37190],["2012-08-07",5098.77,5133.69,5063.85,5098.77,69090],["2012-08-08",5028.92,5098.77,5028.92,5063.85,84730],["2012-08-09",5133.69,5203.54,5098.77,5133.69,66220],["2012-08-10",5098.77,5133.69,5063.85,5098.77,96600],["2012-08-13",5063.85,5098.77,5028.92,5098.77,38380],["2012-08-14",5098.77,5133.69,5063.85,5098.77,71270],["2012-08-15",5063.85,5133.69,5063.85,5133.69,66760],["2012-08-16",5098.77,5098.77,5028.92,5063.85,198890],["2012-08-17",5028.92,5133.69,5028.92,5063.85,82790],["2012-08-20",5063.85,5168.62,5063.85,5168.62,69460],["2012-08-21",5098.77,5133.69,4924.16,4924.16,325230],["2012-08-22",4749.54,4994.0,4679.69,4679.69,169370],["2012-08-23",4644.77,4644.77,4470.16,4470.16,102370],["2012-08-24",4260.62,4644.77,4260.62,4505.08,382160],["2012-08-27",4330.46,4365.39,4295.54,4295.54,164940],["2012-08-28",4155.85,4295.54,4155.85,4295.54,39600],["2012-08-29",4295.54,4470.16,4295.54,4470.16,34860],["2012-08-30",4400.31,4540.0,4400.31,4470.16,42360],["2012-08-31",4470.16,4505.08,4400.31,4470.16,32210],["2012-09-04",4540.0,4540.0,4470.16,4470.16,14310],["2012-09-05",4365.39,4400.31,4260.62,4295.54,14120],["2012-09-06",4365.39,4365.39,4260.62,4295.54,28590],["2012-09-07",4295.54,4295.54,4190.77,4260.62,40600],["2012-09-10",4295.54,4295.54,4051.08,4051.08,191080],["2012-09-11",4051.08,4051.08,3911.39,3981.23,36620],["2012-09-12",3876.46,4120.92,3876.46,4016.16,42470],["2012-09-13",4016.16,4120.92,3981.23,4120.92,50440],["2012-09-14",4260.62,4295.54,4190.77,4295.54,98470],["2012-09-17",4295.54,4365.39,4225.69,4365.39,25590],["2012-09-18",4225.69,4260.62,4155.85,4155.85,45710],["2012-09-19",4086.0,4155.85,4016.16,4051.08,43090],["2012-09-20",3911.39,3981.23,3876.46,3876.46,264180],["2012-09-21",3946.31,3981.23,3841.54,3876.46,265520],["2012-09-24",3771.69,3911.39,3701.85,3701.85,156450],["2012-09-25",3701.85,3736.77,3701.85,3701.85,34220],["2012-09-26",3701.85,3771.69,3701.85,3736.77,164160],["2012-09-27",3736.77,3771.69,3666.92,3666.92,126970],["2012-09-28",3736.77,3736.77,3492.31,3492.31,132960],["2012-10-01",3562.16,3562.16,3317.69,3317.69,211360],["2012-10-02",3282.77,3317.69,3178.0,3178.0,238820],["2012-10-03",3143.08,3317.69,3073.23,3178.0,258510],["2012-10-04",3178.0,3178.0,3073.23,3143.08,78520],["2012-10-05",3143.08,3247.85,3143.08,3247.85,111860],["2012-10-08",3247.85,3387.54,3247.85,3387.54,172470],["2012-10-09",3457.39,3527.23,3387.54,3527.23,165230],["2012-10-10",3492.31,3701.85,3492.31,3632.0,158110],["2012-10-11",3666.92,3806.62,3632.0,3632.0,162580],["2012-10-12",3597.08,3632.0,3527.23,3562.16,95840],["2012-10-15",3632.0,3632.0,3387.54,3422.46,125180],["2012-10-16",3422.46,3562.16,3422.46,3562.16,158530],["2012-10-17",3597.08,3632.0,3527.23,3527.23,67510],["2012-10-18",3562.16,3597.08,3527.23,3562.16,36280],["2012-10-19",3492.31,3597.08,3387.54,3457.39,117170],["2012-10-22",3457.39,3457.39,3352.62,3387.54,45960],["2012-10-23",3387.54,3457.39,3352.62,3387.54,30540],["2012-10-24",3387.54,3387.54,3352.62,3352.62,78170],["2012-10-25",3317.69,3352.62,3247.85,3247.85,66850],["2012-10-26",3317.69,3352.62,3282.77,3282.77,19250],["2012-10-29",3282.77,3352.62,3282.77,3352.62,25730],["2012-10-30",3352.62,3387.54,3317.69,3317.69,33580],["2012-10-31",3317.69,3352.62,3317.69,3317.69,39900],["2012-11-01",3387.54,3387.54,3317.69,3352.62,116860],["2012-11-02",3247.85,3282.77,3212.92,3247.85,198300],["2012-11-05",3178.0,3282.77,3178.0,3212.92,61050],["2012-11-06",3178.0,3282.77,3178.0,3178.0,44570],["2012-11-07",3212.92,3282.77,3178.0,3282.77,42580],["2012-11-08",3352.62,3352.62,3178.0,3247.85,45600],["2012-11-09",3247.85,3247.85,3212.92,3247.85,73750],["2012-11-12",3282.77,3387.54,3247.85,3387.54,204880],["2012-11-13",3422.46,3492.31,3317.69,3352.62,111520],["2012-11-14",3317.69,3352.62,3317.69,3317.69,95900],["2012-11-15",3247.85,3317.69,3247.85,3282.77,65600],["2012-11-16",3247.85,3282.77,3247.85,3247.85,46680],["2012-11-19",3247.85,3247.85,3212.92,3212.92,52160],["2012-11-20",3212.92,3282.77,3212.92,3247.85,77310],["2012-11-21",3247.85,3282.77,3143.08,3212.92,95430],["2012-11-22",3178.0,3212.92,3178.0,3212.92,82750],["2012-11-23",3178.0,3212.92,3178.0,3178.0,63450],["2012-11-26",3143.08,3212.92,3143.08,3212.92,52310],["2012-11-27",3143.08,3212.92,3143.08,3178.0,183260],["2012-11-28",3178.0,3178.0,3108.15,3108.15,75260],["2012-11-29",3143.08,3143.08,3108.15,3108.15,26590],["2012-11-30",3143.08,3143.08,3073.23,3073.23,72610],["2012-12-03",3143.08,3143.08,3038.31,3073.23,92640],["2012-12-04",3073.23,3143.08,3073.23,3143.08,242560],["2012-12-05",3212.92,3282.77,3178.0,3247.85,185230],["2012-12-06",3247.85,3247.85,3178.0,3212.92,28310],["2012-12-07",3212.92,3247.85,3178.0,3178.0,120740],["2012-12-10",3212.92,3317.69,3212.92,3282.77,155800],["2012-12-11",3282.77,3352.62,3247.85,3282.77,174830],["2012-12-12",3282.77,3387.54,3282.77,3352.62,350020],["2012-12-13",3387.54,3422.46,3282.77,3317.69,146620],["2012-12-14",3317.69,3352.62,3282.77,3282.77,71140],["2012-12-17",3317.69,3387.54,3282.77,3317.69,160900],["2012-12-18",3352.62,3352.62,3282.77,3282.77,85320],["2012-12-19",3422.46,3422.46,3387.54,3422.46,176250],["2012-12-20",3562.16,3562.16,3562.16,3562.16,68690],["2012-12-21",3562.16,3736.77,3492.31,3666.92,794100],["2012-12-24",3666.92,3806.62,3666.92,3806.62,347120],["2012-12-25",3806.62,3841.54,3666.92,3701.85,159350],["2012-12-26",3666.92,3876.46,3666.92,3876.46,309290],["2012-12-27",3981.23,4051.08,3981.23,4051.08,297550],["2012-12-28",4051.08,4225.69,4051.08,4225.69,436880],["2013-01-02",4365.39,4435.23,4365.39,4435.23,362490],["2013-01-03",4435.23,4505.08,4225.69,4225.69,591070],["2013-01-04",4120.92,4330.46,4120.92,4225.69,388270],["2013-01-07",4260.62,4330.46,4086.0,4155.85,285140],["2013-01-08",4155.85,4260.62,4051.08,4260.62,317560],["2013-01-09",4365.39,4470.16,4190.77,4225.69,855180],["2013-01-10",4225.69,4435.23,4190.77,4435.23,453430],["2013-01-11",4609.85,4644.77,4435.23,4609.85,513490],["2013-01-14",4470.16,4540.0,4400.31,4470.16,382480],["2013-01-15",4505.08,4749.54,4470.16,4749.54,733920],["2013-01-16",4889.23,5063.85,4889.23,5063.85,608150],["2013-01-17",5063.85,5098.77,4819.39,4819.39,394770],["2013-01-18",4749.54,4819.39,4574.92,4679.69,321160],["2013-01-21",4679.69,4749.54,4540.0,4644.77,189600],["2013-01-22",4644.77,4714.62,4330.46,4435.23,238310],["2013-01-23",4365.39,4540.0,4295.54,4435.23,143490],["2013-01-24",4435.23,4714.62,4435.23,4714.62,394380],["2013-01-25",4749.54,5028.92,4714.62,5028.92,618830],["2013-01-28",5238.46,5273.39,5063.85,5063.85,524420],["2013-01-29",4924.16,5098.77,4889.23,4994.0,351970],["2013-01-30",5063.85,5063.85,4889.23,4924.16,321590],["2013-01-31",4819.39,4994.0,4784.46,4819.39,325740],["2013-02-01",4784.46,4784.46,4644.77,4749.54,324920],["2013-02-04",4854.31,5028.92,4749.54,4854.31,392090],["2013-02-05",4819.39,4854.31,4784.46,4819.39,206350],["2013-02-06",4784.46,4994.0,4784.46,4889.23,329790],["2013-02-07",4994.0,5063.85,4924.16,5028.92,378840],["2013-02-08",4994.0,5168.62,4959.08,5098.77,416380],["2013-02-18",5098.77,5308.31,5063.85,5238.46,509300],["2013-02-19",5238.46,5587.69,5168.62,5448.0,1249570],["2013-02-20",5378.16,5552.77,5273.39,5378.16,547830],["2013-02-21",5203.54,5448.0,5028.92,5028.92,935120],["2013-02-22",5063.85,5133.69,4714.62,4889.23,1003710],["2013-02-25",4889.23,5028.92,4819.39,4854.31,267430],["2013-02-26",4854.31,4889.23,4540.0,4540.0,401930],["2013-02-27",4505.08,4679.69,4400.31,4505.08,289480],["2013-02-28",4609.85,4679.69,4505.08,4609.85,219940],["2013-03-01",4540.0,4644.77,4505.08,4574.92,142850],["2013-03-04",4540.0,4540.0,4260.62,4260.62,434130],["2013-03-05",4260.62,4330.46,4016.16,4051.08,178660],["2013-03-06",4051.08,4260.62,4016.16,4155.85,271810],["2013-03-07",4120.92,4190.77,4086.0,4155.85,135130],["2013-03-08",4155.85,4260.62,4120.92,4190.77,127670],["2013-03-11",4190.77,4470.16,4120.92,4470.16,423240],["2013-03-12",4470.16,4609.85,4295.54,4400.31,216870],["2013-03-13",4470.16,4505.08,4295.54,4295.54,126540],["2013-03-14",4330.46,4574.92,4330.46,4574.92,843550],["2013-03-15",4714.62,4819.39,4644.77,4679.69,384940],["2013-03-18",4714.62,4784.46,4574.92,4679.69,262270],["2013-03-19",4505.08,4609.85,4435.23,4574.92,254230],["2013-03-20",4574.92,4714.62,4574.92,4574.92,138130],["2013-03-21",4609.85,4714.62,4574.92,4609.85,306260],["2013-03-22",4609.85,4644.77,4365.39,4365.39,179580],["2013-03-25",4365.39,4505.08,4330.46,4470.16,171780],["2013-03-26",4470.16,4505.08,4400.31,4400.31,89590],["2013-03-27",4400.31,4435.23,4330.46,4330.46,107900],["2013-03-28",4330.46,4435.23,4225.69,4260.62,119860],["2013-03-29",4225.69,4260.62,4120.92,4260.62,153380],["2013-04-01",4260.62,4365.39,4051.08,4365.39,444610],["2013-04-02",4435.23,4505.08,4365.39,4365.39,199380],["2013-04-03",4365.39,4435.23,4260.62,4260.62,79350],["2013-04-04",4260.62,4365.39,4225.69,4260.62,107570],["2013-04-05",4295.54,4330.46,4225.69,4295.54,80170],["2013-04-08",4330.46,4330.46,4225.69,4225.69,116330],["2013-04-09",4225.69,4400.31,4225.69,4365.39,258480],["2013-04-10",4435.23,4470.16,4260.62,4260.62,310560],["2013-04-11",4260.62,4330.46,4190.77,4190.77,151140],["2013-04-12",4225.69,4225.69,4051.08,4086.0,363820],["2013-04-15",3981.23,4190.77,3876.46,3981.23,262260],["2013-04-16",3981.23,4086.0,3876.46,4016.16,109370],["2013-04-17",4016.16,4051.08,3981.23,4016.16,41460],["2013-04-18",4016.16,4016.16,3806.62,3841.54,171140],["2013-04-22",3841.54,3876.46,3736.77,3736.77,78570],["2013-04-23",3736.77,3806.62,3701.85,3771.69,111190],["2013-04-24",3771.69,3806.62,3666.92,3806.62,51760],["2013-04-25",3806.62,4016.16,3806.62,3841.54,177580],["2013-04-26",3876.46,3946.31,3771.69,3771.69,75000],["2013-05-02",3841.54,3841.54,3771.69,3806.62,21400],["2013-05-03",3806.62,3876.46,3806.62,3876.46,75590],["2013-05-06",3946.31,4120.92,3946.31,4120.92,242770],["2013-05-07",4155.85,4295.54,4086.0,4086.0,245250],["2013-05-08",4155.85,4155.85,4016.16,4016.16,106400],["2013-05-09",4086.0,4295.54,4086.0,4260.62,546880],["2013-05-10",4295.54,4470.16,4295.54,4435.23,487820],["2013-05-13",4435.23,4505.08,4330.46,4365.39,76150],["2013-05-14",4330.46,4330.46,4086.0,4190.77,237480],["2013-05-15",4120.92,4435.23,4120.92,4295.54,263610],["2013-05-16",4295.54,4470.16,4295.54,4365.39,266940],["2013-05-17",4365.39,4400.31,4295.54,4295.54,41140],["2013-05-20",4225.69,4435.23,4190.77,4365.39,126740],["2013-05-21",4365.39,4540.0,4365.39,4470.16,357010],["2013-05-22",4574.92,4574.92,4470.16,4505.08,259100],["2013-05-23",4470.16,4714.62,4400.31,4470.16,393020],["2013-05-24",4470.16,4644.77,4470.16,4574.92,301720],["2013-05-27",4609.85,4854.31,4609.85,4714.62,500150],["2013-05-28",4714.62,4784.46,4644.77,4784.46,442350],["2013-05-29",4889.23,4889.23,4609.85,4679.69,287960],["2013-05-30",4644.77,4714.62,4609.85,4714.62,266890],["2013-05-31",4819.39,5028.92,4819.39,4924.16,996420],["2013-06-03",4959.08,5098.77,4889.23,4924.16,661573],["2013-06-04",4924.16,5133.69,4854.31,4854.31,695640],["2013-06-05",4889.23,5063.85,4784.46,4889.23,600130],["2013-06-06",4854.31,5063.85,4854.31,4924.16,494090],["2013-06-07",4994.0,5063.85,4924.16,4924.16,594010],["2013-06-10",5028.92,5028.92,4784.46,4784.46,428500],["2013-06-11",4784.46,4924.16,4679.69,4679.69,445860],["2013-06-12",4749.54,4854.31,4749.54,4749.54,433130],["2013-06-13",4819.39,4819.39,4644.77,4644.77,357930],["2013-06-14",4714.62,4784.46,4679.69,4679.69,388850],["2013-06-17",4714.62,4714.62,4505.08,4505.08,392100],["2013-06-18",4505.08,4574.92,4470.16,4505.08,205870],["2013-06-19",4505.08,4644.77,4505.08,4540.0,164501],["2013-06-20",4540.0,4574.92,4470.16,4470.16,238680],["2013-06-21",4470.16,4574.92,4435.23,4574.92,178740],["2013-06-24",4540.0,4574.92,4400.31,4505.08,178800],["2013-06-25",4505.08,4505.08,4225.69,4330.46,329090],["2013-06-26",4295.54,4435.23,4190.77,4295.54,192640],["2013-06-27",4295.54,4400.31,4295.54,4400.31,158920],["2013-06-28",4400.31,4435.23,4330.46,4330.46,137920],["2013-07-01",4295.54,4435.23,4260.62,4330.46,127720],["2013-07-02",4365.39,4470.16,4365.39,4400.31,136370],["2013-07-03",4435.23,4505.08,4400.31,4505.08,105670],["2013-07-04",4435.23,4505.08,4435.23,4435.23,63790],["2013-07-05",4400.31,4470.16,4365.39,4400.31,287710],["2013-07-08",4365.39,4400.31,4295.54,4365.39,294040],["2013-07-09",4365.39,4365.39,4295.54,4330.46,179300],["2013-07-10",4365.39,4400.31,4330.46,4330.46,308360],["2013-07-11",4365.39,4400.31,4330.46,4400.31,211760],["2013-07-12",4400.31,4540.0,4400.31,4470.16,232440],["2013-07-15",4505.08,4505.08,4470.16,4470.16,196390],["2013-07-16",4470.16,4540.0,4435.23,4435.23,227880],["2013-07-17",4540.0,4679.69,4435.23,4609.85,528000],["2013-07-18",4574.92,4609.85,4505.08,4505.08,90940],["2013-07-19",4505.08,4609.85,4505.08,4574.92,120780],["2013-07-22",4540.0,4574.92,4505.08,4540.0,551980],["2013-07-23",4505.08,4540.0,4470.16,4505.08,258810],["2013-07-24",4470.16,4505.08,4470.16,4505.08,466190],["2013-07-25",4470.16,4505.08,4435.23,4435.23,292250],["2013-07-26",4435.23,4505.08,4400.31,4470.16,373640],["2013-07-29",4470.16,4470.16,4330.46,4330.46,92980],["2013-07-30",4435.23,4435.23,4330.46,4400.31,83590],["2013-07-31",4330.46,4435.23,4330.46,4435.23,53620],["2013-08-01",4435.23,4435.23,4330.46,4400.31,50540],["2013-08-02",4435.23,4435.23,4365.39,4400.31,36560],["2013-08-05",4435.23,4435.23,4365.39,4400.31,45450],["2013-08-06",4400.31,4400.31,4365.39,4400.31,59140],["2013-08-07",4365.39,4470.16,4365.39,4435.23,76090],["2013-08-08",4435.23,4435.23,4365.39,4365.39,31510],["2013-08-09",4400.31,4400.31,4330.46,4365.39,53120],["2013-08-12",4365.39,4400.31,4365.39,4400.31,55720],["2013-08-13",4400.31,4400.31,4330.46,4330.46,37770],["2013-08-14",4330.46,4540.0,4330.46,4540.0,53190],["2013-08-15",4400.31,4540.0,4400.31,4540.0,94060],["2013-08-16",4470.16,4505.08,4400.31,4505.08,110440],["2013-08-19",4435.23,4540.0,4435.23,4505.08,91290],["2013-08-20",4470.16,4505.08,4435.23,4435.23,72130],["2013-08-21",4435.23,4470.16,4365.39,4435.23,58650],["2013-08-22",4400.31,4435.23,4330.46,4330.46,77480],["2013-08-23",4365.39,4365.39,4295.54,4365.39,54650],["2013-08-26",4365.39,4400.31,4295.54,4330.46,72720],["2013-08-27",4330.46,4330.46,4260.62,4260.62,55930],["2013-08-28",4260.62,4260.62,4086.0,4225.69,126890],["2013-08-29",4190.77,4225.69,4120.92,4225.69,85100],["2013-08-30",4190.77,4225.69,4120.92,4225.69,35280],["2013-09-03",4190.77,4190.77,4120.92,4155.85,19870],["2013-09-04",4190.77,4190.77,4051.08,4120.92,92010],["2013-09-05",4120.92,4155.85,4086.0,4120.92,79310],["2013-09-06",4120.92,4155.85,4086.0,4086.0,29170],["2013-09-09",4086.0,4086.0,3946.31,4016.16,98960],["2013-09-10",3981.23,4016.16,3911.39,3911.39,115000],["2013-09-11",3981.23,3981.23,3946.31,3981.23,65280],["2013-09-12",3981.23,3981.23,3911.39,3946.31,52220],["2013-09-13",3981.23,4016.16,3981.23,3981.23,36710],["2013-09-16",3981.23,3981.23,3911.39,3911.39,32750],["2013-09-17",3911.39,3946.31,3876.46,3876.46,152190],["2013-09-18",3876.46,3876.46,3806.62,3876.46,96330],["2013-09-19",3841.54,3841.54,3701.85,3806.62,299220],["2013-09-20",3841.54,3841.54,3666.92,3701.85,137490],["2013-09-23",3736.77,3806.62,3666.92,3771.69,78700],["2013-09-24",3736.77,3806.62,3736.77,3771.69,85810],["2013-09-25",3771.69,4016.16,3771.69,3946.31,328910],["2013-09-26",3946.31,4016.16,3946.31,3946.31,202330],["2013-09-27",3911.39,3946.31,3876.46,3876.46,443150],["2013-09-30",3876.46,3946.31,3876.46,3911.39,258880],["2013-10-01",3946.31,4016.16,3946.31,3981.23,396870],["2013-10-02",3981.23,4086.0,3946.31,3981.23,264490],["2013-10-03",3981.23,3981.23,3876.46,3876.46,203000],["2013-10-04",3911.39,3981.23,3876.46,3911.39,259830],["2013-10-07",3876.46,3981.23,3876.46,3876.46,115310],["2013-10-08",3876.46,3946.31,3841.54,3946.31,337130],["2013-10-09",3946.31,3946.31,3911.39,3946.31,116630],["2013-10-10",3946.31,3981.23,3771.69,3806.62,299610],["2013-10-11",3806.62,3841.54,3771.69,3841.54,258890],["2013-10-14",3806.62,3841.54,3771.69,3841.54,24760],["2013-10-15",3771.69,3876.46,3771.69,3876.46,25050],["2013-10-16",3841.54,3876.46,3806.62,3806.62,95040],["2013-10-17",3841.54,3841.54,3806.62,3806.62,68700],["2013-10-18",3841.54,3876.46,3771.69,3841.54,133810],["2013-10-21",3911.39,4086.0,3911.39,4086.0,610230],["2013-10-22",4086.0,4365.39,4086.0,4295.54,915840],["2013-10-23",4295.54,4540.0,4295.54,4470.16,718600],["2013-10-24",4400.31,4505.08,4295.54,4330.46,466210],["2013-10-25",4295.54,4330.46,4225.69,4260.62,171610],["2013-10-28",4330.46,4330.46,4155.85,4190.77,264090],["2013-10-29",4190.77,4330.46,4086.0,4190.77,454480],["2013-10-30",4190.77,4225.69,4120.92,4120.92,161450],["2013-10-31",4051.08,4086.0,3946.31,4051.08,480560],["2013-11-01",4120.92,4120.92,4051.08,4086.0,58260],["2013-11-04",4086.0,4295.54,4086.0,4190.77,265920],["2013-11-05",4260.62,4295.54,4190.77,4225.69,244210],["2013-11-06",4260.62,4295.54,4260.62,4260.62,119160],["2013-11-07",4260.62,4470.16,4225.69,4330.46,608270],["2013-11-08",4260.62,4470.16,4260.62,4330.46,381760],["2013-11-11",4330.46,4540.0,4330.46,4540.0,486170],["2013-11-12",4540.0,4574.92,4365.39,4365.39,311430],["2013-11-13",4330.46,4400.31,4330.46,4365.39,220990],["2013-11-14",4365.39,4435.23,4365.39,4400.31,105750],["2013-11-15",4400.31,4505.08,4400.31,4470.16,166010],["2013-11-18",4574.92,4574.92,4470.16,4505.08,353080],["2013-11-19",4505.08,4540.0,4470.16,4505.08,126110],["2013-11-20",4505.08,4505.08,4435.23,4505.08,202730],["2013-11-21",4505.08,4679.69,4435.23,4435.23,965280],["2013-11-22",4470.16,4540.0,4435.23,4470.16,219950],["2013-11-25",4609.85,4609.85,4435.23,4435.23,288220],["2013-11-26",4435.23,4540.0,4400.31,4540.0,633970],["2013-11-27",4574.92,4644.77,4540.0,4540.0,467730],["2013-11-28",4540.0,4609.85,4540.0,4574.92,213180],["2013-11-29",4679.69,4749.54,4609.85,4644.77,626660],["2013-12-02",4714.62,4784.46,4574.92,4784.46,650990],["2013-12-03",4854.31,4924.16,4819.39,4889.23,687940],["2013-12-04",4854.31,4994.0,4854.31,4924.16,631700],["2013-12-05",4889.23,4994.0,4819.39,4819.39,424520],["2013-12-06",4819.39,4994.0,4784.46,4959.08,701090],["2013-12-09",4959.08,4994.0,4819.39,4924.16,665920],["2013-12-10",4889.23,4924.16,4854.31,4854.31,151070],["2013-12-11",4819.39,4854.31,4644.77,4679.69,426450],["2013-12-12",4609.85,4714.62,4574.92,4679.69,233680],["2013-12-13",4679.69,4749.54,4679.69,4679.69,128760],["2013-12-16",4714.62,4714.62,4574.92,4644.77,137250],["2013-12-17",4609.85,4714.62,4609.85,4679.69,164130],["2013-12-18",4749.54,4749.54,4679.69,4714.62,91250],["2013-12-19",4749.54,4819.39,4749.54,4749.54,384070],["2013-12-20",4784.46,5063.85,4784.46,4959.08,788820],["2013-12-23",4924.16,5063.85,4889.23,5028.92,436730],["2013-12-24",5028.92,5063.85,4889.23,4889.23,324460],["2013-12-25",4924.16,4959.08,4889.23,4889.23,416970],["2013-12-26",4889.23,4924.16,4889.23,4889.23,233460],["2013-12-27",4889.23,4924.16,4854.31,4854.31,488650],["2013-12-30",4889.23,4889.23,4714.62,4714.62,303410],["2013-12-31",4679.69,4819.39,4679.69,4784.46,140370],["2014-01-02",4854.31,4854.31,4714.62,4784.46,120520],["2014-01-03",4784.46,4889.23,4784.46,4784.46,73190],["2014-01-06",4784.46,4959.08,4784.46,4889.23,281210],["2014-01-07",4889.23,5028.92,4889.23,4959.08,616320],["2014-01-08",4924.16,5168.62,4924.16,5133.69,563540],["2014-01-09",5098.77,5168.62,5098.77,5133.69,113320],["2014-01-10",5133.69,5203.54,5028.92,5063.85,478880],["2014-01-13",5098.77,5098.77,4994.0,4994.0,216100],["2014-01-14",4994.0,5098.77,4994.0,5063.85,233370],["2014-01-15",5063.85,5308.31,5063.85,5168.62,761570],["2014-01-16",5168.62,5203.54,5063.85,5098.77,171100],["2014-01-17",5063.85,5378.16,4994.0,5098.77,416400],["2014-01-20",5098.77,5098.77,4924.16,4959.08,181440],["2014-01-21",4994.0,5028.92,4924.16,5028.92,162650],["2014-01-22",4994.0,5063.85,4959.08,4959.08,141930],["2014-01-23",4959.08,5028.92,4959.08,4994.0,63280],["2014-01-24",4924.16,5203.54,4924.16,5203.54,497880],["2014-01-27",5203.54,5343.23,5168.62,5343.23,188600],["2014-02-06",5308.31,5587.69,5273.39,5517.85,643160],["2014-02-07",5517.85,5622.62,5413.08,5517.85,535420],["2014-02-10",5517.85,5587.69,5448.0,5587.69,243690],["2014-02-11",5587.69,5727.39,5308.31,5308.31,481440],["2014-02-12",5482.93,5587.69,5448.0,5517.85,137350],["2014-02-13",5622.62,5902.0,5622.62,5902.0,873110],["2014-02-14",6006.77,6286.16,5971.85,6286.16,1062330],["2014-02-17",6425.85,6530.62,6251.23,6425.85,478260],["2014-02-18",6356.0,6460.77,6216.31,6390.93,257730],["2014-02-19",6321.08,6390.93,6111.54,6390.93,699950],["2014-02-20",6356.0,6810.0,6286.16,6565.54,829850],["2014-02-21",6600.46,6670.31,6356.0,6600.46,280720],["2014-02-24",6600.46,6879.85,6495.69,6879.85,404090],["2014-02-25",6810.0,6984.62,6705.23,6949.69,294450],["2014-02-26",6949.69,6984.62,6740.16,6879.85,143850],["2014-02-27",6879.85,6879.85,6495.69,6495.69,422140],["2014-02-28",6495.69,6530.62,6216.31,6495.69,279740],["2014-03-03",6495.69,6495.69,6251.23,6251.23,238240],["2014-03-04",6216.31,6286.16,6111.54,6181.39,242260],["2014-03-05",6286.16,6286.16,6181.39,6286.16,135270],["2014-03-06",6321.08,6390.93,6216.31,6286.16,125620],["2014-03-07",6286.16,6460.77,6286.16,6425.85,151410],["2014-03-10",6425.85,6495.69,6286.16,6321.08,171620],["2014-03-11",6390.93,6425.85,6321.08,6321.08,287160],["2014-03-12",6321.08,6356.0,6216.31,6286.16,181990],["2014-03-13",6286.16,6321.08,6216.31,6321.08,119950],["2014-03-14",6356.0,6565.54,6356.0,6425.85,330780],["2014-03-17",6495.69,6705.23,6425.85,6635.39,411720],["2014-03-18",6810.0,6844.93,6670.31,6775.08,485300],["2014-03-19",6775.08,6844.93,6670.31,6775.08,287840],["2014-03-20",6810.0,6879.85,6600.46,6670.31,296360],["2014-03-21",6810.0,6810.0,6670.31,6740.16,167020],["2014-03-24",6775.08,6949.69,6740.16,6914.77,375050],["2014-03-25",6914.77,6949.69,6635.39,6635.39,302810],["2014-03-26",6705.23,6879.85,6565.54,6670.31,445140],["2014-03-27",6635.39,6740.16,6565.54,6740.16,187130],["2014-03-28",6810.0,6810.0,6740.16,6775.08,166440],["2014-03-31",6705.23,6740.16,6600.46,6600.46,156660],["2014-04-01",6600.46,6670.31,6181.39,6286.16,186270],["2014-04-02",6390.93,6425.85,5936.93,6111.54,271480],["2014-04-03",6181.39,6356.0,6111.54,6286.16,144230],["2014-04-04",6181.39,6356.0,6181.39,6286.16,126410],["2014-04-07",6286.16,6356.0,6216.31,6356.0,167470],["2014-04-08",6321.08,6460.77,6251.23,6356.0,62500],["2014-04-10",6390.93,6425.85,6216.31,6286.16,282440],["2014-04-11",6251.23,6286.16,6181.39,6286.16,67540],["2014-04-14",6425.85,6425.85,6251.23,6286.16,111400],["2014-04-15",6251.23,6251.23,6076.62,6111.54,122460],["2014-04-16",6216.31,6216.31,5867.08,6111.54,152650],["2014-04-17",6076.62,6216.31,6041.69,6146.46,140600],["2014-04-18",6146.46,6146.46,5762.31,5762.31,71030],["2014-04-21",5727.39,5797.23,5378.16,5692.46,459280],["2014-04-22",5587.69,5797.23,5517.85,5797.23,200330],["2014-04-23",5936.93,5971.85,5762.31,5936.93,413770],["2014-04-24",5867.08,6006.77,5867.08,6006.77,74350],["2014-04-25",6006.77,6041.69,6006.77,6041.69,79770],["2014-04-28",6076.62,6111.54,5902.0,6006.77,239790],["2014-04-29",5797.23,6041.69,5797.23,6006.77,92240],["2014-05-05",6006.77,6006.77,5867.08,5902.0,269370],["2014-05-06",5832.16,5832.16,5657.54,5762.31,276670],["2014-05-07",5902.0,5936.93,5727.39,5936.93,179440],["2014-05-08",5727.39,5762.31,5552.77,5552.77,409810],["2014-05-09",5343.23,5622.62,5343.23,5552.77,380920],["2014-05-12",5413.08,5413.08,5168.62,5168.62,247410],["2014-05-13",5168.62,5308.31,4819.39,4959.08,100470],["2014-05-14",4959.08,5133.69,4889.23,5098.77,120570],["2014-05-15",4994.0,5203.54,4889.23,5028.92,179090],["2014-05-16",4924.16,5203.54,4889.23,5203.54,167830],["2014-05-19",5028.92,5308.31,5028.92,5238.46,57370],["2014-05-20",5133.69,5308.31,5133.69,5238.46,160900],["2014-05-21",5238.46,5378.16,5098.77,5343.23,191560],["2014-05-22",5378.16,5378.16,5238.46,5238.46,56560],["2014-05-23",5238.46,5238.46,5168.62,5168.62,69770],["2014-05-26",5238.46,5238.46,4924.16,5203.54,76010],["2014-05-27",5203.54,5413.08,5133.69,5413.08,229950],["2014-05-28",5448.0,5482.93,5413.08,5482.93,176920],["2014-05-29",5482.93,5482.93,5343.23,5343.23,87710],["2014-05-30",5343.23,5378.16,5238.46,5273.39,68360],["2014-06-02",5273.39,5273.39,5133.69,5238.46,32970],["2014-06-03",5203.54,5273.39,5203.54,5238.46,15260],["2014-06-04",5203.54,5203.54,5063.85,5168.62,45030],["2014-06-05",5098.77,5203.54,5028.92,5098.77,35730],["2014-06-06",5098.77,5203.54,5098.77,5203.54,35800],["2014-06-09",5133.69,5552.77,5133.69,5413.08,610460],["2014-06-10",5343.23,5448.0,5308.31,5308.31,93960],["2014-06-11",5273.39,5413.08,5238.46,5343.23,89030],["2014-06-12",5343.23,5517.85,5343.23,5448.0,225240],["2014-06-13",5517.85,5517.85,5238.46,5413.08,41740],["2014-06-16",5343.23,5413.08,5343.23,5413.08,80480],["2014-06-17",5378.16,5413.08,5378.16,5413.08,71720],["2014-06-18",5448.0,5657.54,5448.0,5517.85,151290],["2014-06-19",5448.0,5517.85,5273.39,5482.93,88790],["2014-06-20",5482.93,5482.93,5413.08,5413.08,30420],["2014-06-23",5413.08,5413.08,5308.31,5378.16,50920],["2014-06-24",5308.31,5448.0,5308.31,5413.08,51900],["2014-06-25",5413.08,5587.69,5413.08,5517.85,109960],["2014-06-26",5552.77,5692.46,5517.85,5517.85,81790],["2014-06-27",5587.69,5587.69,5482.93,5517.85,36820],["2014-06-30",5482.93,5517.85,5448.0,5482.93,30450],["2014-07-01",5482.93,5482.93,5378.16,5413.08,227030],["2014-07-02",5413.08,5587.69,5413.08,5587.69,228780],["2014-07-03",5622.62,5692.46,5587.69,5657.54,235830],["2014-07-04",5657.54,5762.31,5587.69,5622.62,384140],["2014-07-07",5692.46,5727.39,5587.69,5622.62,424180],["2014-07-08",5622.62,5622.62,5552.77,5587.69,363930],["2014-07-09",5622.62,5657.54,5552.77,5622.62,309280],["2014-07-10",5657.54,5657.54,5517.85,5622.62,361900],["2014-07-11",5552.77,5587.69,5517.85,5587.69,87090],["2014-07-14",5587.69,5692.46,5587.69,5692.46,142200],["2014-07-15",5727.39,5762.31,5552.77,5657.54,274690],["2014-07-16",5727.39,5727.39,5587.69,5657.54,276080],["2014-07-17",5657.54,5657.54,5587.69,5657.54,81500],["2014-07-18",5622.62,5971.85,5587.69,5902.0,938680],["2014-07-21",5936.93,6006.77,5902.0,5971.85,919810],["2014-07-22",5902.0,5971.85,5902.0,5936.93,587420],["2014-07-23",5902.0,5936.93,5832.16,5867.08,366010],["2014-07-24",5797.23,5902.0,5797.23,5867.08,224270],["2014-07-25",5867.08,5867.08,5552.77,5552.77,295430],["2014-07-28",5552.77,5552.77,5413.08,5413.08,390010],["2014-07-29",5413.08,5517.85,5378.16,5413.08,168530],["2014-07-30",5448.0,5482.93,5413.08,5413.08,186720],["2014-07-31",5413.08,5517.85,5413.08,5517.85,193190],["2014-08-01",5482.93,5552.77,5448.0,5482.93,79180],["2014-08-04",5482.93,5482.93,5448.0,5482.93,88460],["2014-08-05",5517.85,5587.69,5448.0,5517.85,412960],["2014-08-06",5552.77,5587.69,5517.85,5517.85,142400],["2014-08-07",5517.85,5517.85,5482.93,5482.93,218520],["2014-08-08",5552.77,5657.54,5517.85,5517.85,512760],["2014-08-11",5587.69,5622.62,5552.77,5587.69,128390],["2014-08-12",5587.69,5657.54,5517.85,5587.69,151050],["2014-08-13",5622.62,5622.62,5482.93,5622.62,216470],["2014-08-14",5657.54,5692.46,5622.62,5622.62,178760],["2014-08-15",5622.62,5657.54,5587.69,5587.69,153020],["2014-08-18",5587.69,5692.46,5587.69,5657.54,259110],["2014-08-19",5657.54,5727.39,5657.54,5657.54,213870],["2014-08-20",5622.62,5692.46,5587.69,5587.69,135070],["2014-08-21",5587.69,5657.54,5552.77,5587.69,175910],["2014-08-22",5622.62,5762.31,5622.62,5622.62,281150],["2014-08-25",5727.39,5762.31,5692.46,5692.46,287770],["2014-08-26",5727.39,5936.93,5727.39,5832.16,1048050],["2014-08-27",5902.0,5902.0,5762.31,5762.31,370660],["2014-08-28",5762.31,5902.0,5762.31,5797.23,357530],["2014-08-29",5797.23,5971.85,5762.31,5902.0,408400],["2014-09-03",6041.69,6146.46,6006.77,6076.62,609240],["2014-09-04",6041.69,6146.46,6041.69,6146.46,604490],["2014-09-05",6181.39,6216.31,6111.54,6216.31,281100],["2014-09-08",6216.31,6286.16,6181.39,6181.39,293660],["2014-09-09",6181.39,6181.39,5832.16,5867.08,634190],["2014-09-10",5867.08,5971.85,5797.23,5971.85,185360],["2014-09-11",6006.77,6006.77,5867.08,5902.0,184140],["2014-09-12",5936.93,6006.77,5902.0,5936.93,143920],["2014-09-15",6146.46,6146.46,5971.85,6006.77,405790],["2014-09-16",5971.85,6041.69,5867.08,6006.77,254430],["2014-09-17",6076.62,6286.16,6076.62,6251.23,744480],["2014-09-18",6251.23,6251.23,6041.69,6076.62,395050],["2014-09-19",6076.62,6111.54,6041.69,6076.62,162130],["2014-09-22",6041.69,6146.46,6041.69,6076.62,228830],["2014-09-23",6041.69,6286.16,6041.69,6181.39,667990],["2014-09-24",6216.31,6390.93,6181.39,6356.0,738350],["2014-09-25",6356.0,6495.69,6286.16,6495.69,452240],["2014-09-26",6565.54,6565.54,6425.85,6425.85,198690],["2014-09-29",6425.85,6425.85,6286.16,6286.16,184300],["2014-09-30",6251.23,6286.16,6111.54,6286.16,456900],["2014-10-01",6286.16,6565.54,6286.16,6530.62,536770],["2014-10-02",6565.54,6600.46,6460.77,6530.62,268980],["2014-10-03",6530.62,6740.16,6495.69,6740.16,676060],["2014-10-06",6844.93,7194.16,6844.93,7194.16,1025640],["2014-10-07",7368.77,7543.39,7264.0,7438.62,854010],["2014-10-08",7438.62,7438.62,7159.23,7194.16,546350],["2014-10-09",7159.23,7368.77,7124.31,7124.31,656030],["2014-10-10",7124.31,7124.31,6844.93,6984.62,372100],["2014-10-13",6984.62,6984.62,6810.0,6984.62,287710],["2014-10-14",6984.62,7089.39,6949.69,6949.69,499960],["2014-10-15",6844.93,7054.46,6775.08,7054.46,420920],["2014-10-16",7054.46,7054.46,6914.77,6949.69,623910],["2014-10-17",6949.69,7124.31,6844.93,7019.54,147240],["2014-10-20",7019.54,7124.31,6949.69,6984.62,178500],["2014-10-21",6984.62,7298.93,6949.69,7194.16,260980],["2014-10-22",7194.16,7264.0,7124.31,7124.31,73100],["2014-10-23",7124.31,7229.08,6949.69,6984.62,238140],["2014-10-24",7054.46,7089.39,6914.77,6984.62,184760],["2014-10-27",6879.85,6949.69,6775.08,6775.08,234420],["2014-10-28",6775.08,6879.85,6635.39,6635.39,154860],["2014-10-29",6635.39,6984.62,6635.39,6879.85,194840],["2014-10-30",6949.69,6949.69,6810.0,6844.93,38390],["2014-10-31",6810.0,7054.46,6810.0,6984.62,166230],["2014-11-03",6984.62,7124.31,6984.62,7124.31,203500],["2014-11-04",7124.31,7264.0,7054.46,7194.16,254610],["2014-11-05",7194.16,7229.08,6949.69,7159.23,96590],["2014-11-06",7194.16,7194.16,6949.69,7054.46,14530],["2014-11-07",6984.62,7089.39,6984.62,7089.39,38190],["2014-11-10",7124.31,7124.31,6984.62,7019.54,222780],["2014-11-11",6949.69,7054.46,6949.69,6984.62,103600],["2014-11-12",7019.54,7054.46,6984.62,7019.54,68010],["2014-11-13",6984.62,7089.39,6949.69,6984.62,80710],["2014-11-14",6984.62,6984.62,6879.85,6914.77,150730],["2014-11-17",6844.93,7019.54,6844.93,6914.77,84600],["2014-11-18",6740.16,6879.85,6740.16,6844.93,182750],["2014-11-19",6844.93,6844.93,6670.31,6670.31,174880],["2014-11-20",6775.08,6844.93,6705.23,6844.93,78420],["2014-11-21",6844.93,6844.93,6740.16,6740.16,125380],["2014-11-24",6670.31,6740.16,6670.31,6740.16,210080],["2014-11-25",6740.16,6810.0,6740.16,6810.0,85070],["2014-11-26",6844.93,6914.77,6775.08,6810.0,103670],["2014-11-27",6740.16,6844.93,6670.31,6844.93,73790],["2014-11-28",6844.93,7159.23,6844.93,7089.39,305100],["2014-12-01",7194.16,7229.08,7089.39,7194.16,168810],["2014-12-02",7124.31,7194.16,7089.39,7159.23,56830],["2014-12-03",7159.23,7159.23,7089.39,7089.39,55440],["2014-12-04",7019.54,7089.39,6984.62,6984.62,118580],["2014-12-05",6949.69,7054.46,6949.69,7054.46,120640],["2014-12-08",7159.23,7159.23,6949.69,6949.69,67580],["2014-12-09",6844.93,6984.62,6635.39,6670.31,228900],["2014-12-10",6600.46,6844.93,6600.46,6844.93,202840],["2014-12-11",6635.39,6914.77,6635.39,6810.0,120450],["2014-12-12",6844.93,6914.77,6810.0,6914.77,154300],["2014-12-15",6914.77,6949.69,6810.0,6810.0,97440],["2014-12-16",6810.0,6810.0,6670.31,6775.08,219780],["2014-12-17",6740.16,6740.16,6321.08,6495.69,206900],["2014-12-18",6635.39,6635.39,6495.69,6635.39,25840],["2014-12-19",6495.69,6565.54,6425.85,6460.77,33490],["2014-12-22",6460.77,6530.62,6425.85,6530.62,76030],["2014-12-23",6390.93,6530.62,6390.93,6530.62,889550],["2014-12-24",6600.46,6740.16,6530.62,6705.23,201570],["2014-12-25",6635.39,6635.39,6530.62,6635.39,28300],["2014-12-26",6495.69,6670.31,6495.69,6600.46,148940],["2014-12-29",6460.77,6600.46,6460.77,6460.77,125020],["2014-12-30",6460.77,6740.16,6460.77,6670.31,197170],["2014-12-31",6740.16,6879.85,6740.16,6775.08,49640],["2015-01-05",6984.62,7019.54,6879.85,7019.54,152000],["2015-01-06",6705.23,6984.62,6705.23,6984.62,79080],["2015-01-07",7019.54,7159.23,6810.0,6984.62,35600],["2015-01-08",6844.93,7019.54,6844.93,6984.62,29030],["2015-01-09",6984.62,7019.54,6914.77,6984.62,75590],["2015-01-12",7019.54,7089.39,6879.85,6879.85,76910],["2015-01-13",6949.69,6949.69,6844.93,6914.77,126610],["2015-01-14",6877.99,7080.28,6837.53,7039.83,205950],["2015-01-15",6999.37,7039.83,6877.99,7039.83,70110],["2015-01-16",7120.74,7120.74,6999.37,7039.83,61530],["2015-01-19",7039.83,7039.83,6958.91,6958.91,48360],["2015-01-20",6958.91,6958.91,6918.45,6958.91,73030],["2015-01-21",6958.91,7039.83,6958.91,6958.91,143000],["2015-01-22",6958.91,7080.28,6958.91,7080.28,218120],["2015-01-23",7120.74,7120.74,7039.83,7120.74,106010],["2015-01-26",7120.74,7444.41,7120.74,7403.96,159530],["2015-01-27",7606.25,7606.25,7039.83,7282.58,88750],["2015-01-28",7201.66,7403.96,7201.66,7403.96,29340],["2015-01-29",7201.66,7363.5,7080.28,7242.12,65570],["2015-01-30",7242.12,7403.96,7242.12,7363.5,133230],["2015-02-02",7444.41,7444.41,7201.66,7323.04,18810],["2015-02-03",7323.04,7323.04,7161.2,7282.58,112900],["2015-02-04",7161.2,7323.04,7161.2,7323.04,191910],["2015-02-05",7323.04,7484.87,7323.04,7444.41,160990],["2015-02-06",7444.41,7606.25,7444.41,7565.79,246560],["2015-02-09",7565.79,7768.08,7565.79,7687.17,181230],["2015-02-10",7687.17,7768.08,7646.71,7687.17,83260],["2015-02-11",7687.17,7808.54,7687.17,7768.08,117000],["2015-02-12",7808.54,7808.54,7687.17,7768.08,152080],["2015-02-13",7768.08,7808.54,7687.17,7808.54,50490],["2015-02-24",7808.54,8091.75,7768.08,7849.0,141260],["2015-02-25",7849.0,7889.46,7646.71,7646.71,348160],["2015-02-26",7646.71,7727.63,7565.79,7727.63,77540],["2015-02-27",7687.17,7808.54,7687.17,7687.17,212860],["2015-03-02",7687.17,7768.08,7606.25,7646.71,98510],["2015-03-03",7565.79,7808.54,7565.79,7768.08,111160],["2015-03-04",7768.08,7808.54,7727.63,7727.63,169850],["2015-03-05",7687.17,7727.63,7646.71,7687.17,106950],["2015-03-06",7687.17,7687.17,7484.87,7565.79,88990],["2015-03-09",7484.87,7565.79,7484.87,7484.87,116350],["2015-03-10",7484.87,7525.33,7363.5,7363.5,217310],["2015-03-11",7525.33,7525.33,7363.5,7444.41,33250],["2015-03-12",7444.41,7484.87,7403.96,7484.87,69430],["2015-03-13",7525.33,7565.79,7484.87,7565.79,54360],["2015-03-16",7484.87,7606.25,7484.87,7565.79,161870],["2015-03-17",7484.87,7565.79,7484.87,7565.79,22640],["2015-03-18",7525.33,7646.71,7484.87,7606.25,154150],["2015-03-19",7525.33,7646.71,7525.33,7646.71,75280],["2015-03-20",7646.71,7646.71,7565.79,7606.25,111450],["2015-03-23",7525.33,7646.71,7525.33,7606.25,93090],["2015-03-24",7565.79,7565.79,7444.41,7444.41,85550],["2015-03-25",7565.79,7565.79,7363.5,7363.5,29310],["2015-03-26",7363.5,7403.96,7363.5,7363.5,17670],["2015-03-27",7403.96,7484.87,7282.58,7282.58,38140],["2015-03-30",7282.58,7323.04,7201.66,7201.66,178220],["2015-03-31",7282.58,7323.04,7201.66,7323.04,16440],["2015-04-01",7201.66,7201.66,7080.28,7080.28,20710],["2015-04-02",7120.74,7161.2,7039.83,7161.2,18540],["2015-04-03",7282.58,7282.58,7080.28,7120.74,1270],["2015-04-06",7282.58,7282.58,7120.74,7161.2,4220],["2015-04-07",7161.2,7282.58,7161.2,7201.66,162030],["2015-04-08",7242.12,7282.58,7242.12,7242.12,11970],["2015-04-09",7444.41,7444.41,7282.58,7282.58,1110],["2015-04-10",7282.58,7363.5,7282.58,7282.58,41210],["2015-04-13",7282.58,7282.58,7080.28,7120.74,107570],["2015-04-14",7120.74,7161.2,7120.74,7120.74,5310],["2015-04-15",7039.83,7039.83,6877.99,6999.37,88230],["2015-04-16",7039.83,7120.74,6999.37,7039.83,312440],["2015-04-17",7080.28,7282.58,7080.28,7242.12,91480],["2015-04-20",7242.12,7242.12,7201.66,7242.12,59370],["2015-04-21",7242.12,7282.58,7120.74,7120.74,72300],["2015-04-22",7120.74,7161.2,7080.28,7080.28,33470],["2015-04-23",7120.74,7120.74,6958.91,6958.91,74510],["2015-04-24",7039.83,7039.83,6999.37,6999.37,1630],["2015-04-27",6958.91,6958.91,6797.07,6837.53,14650],["2015-05-04",6958.91,6958.91,6716.16,6716.16,39720],["2015-05-05",6675.7,6756.61,6513.86,6594.78,26020],["2015-05-06",6473.4,6594.78,6473.4,6473.4,52320],["2015-05-07",6473.4,6594.78,6473.4,6554.32,44000],["2015-05-08",6675.7,6675.7,6554.32,6594.78,12770],["2015-05-11",6594.78,6594.78,6513.86,6513.86,130600],["2015-05-12",6675.7,6675.7,6311.57,6473.4,22960],["2015-05-13",6432.94,6513.86,6432.94,6513.86,17180],["2015-05-14",6513.86,6554.32,6513.86,6513.86,18930],["2015-05-15",6513.86,6635.24,6392.49,6392.49,44530],["2015-05-18",6271.11,6271.11,6109.27,6149.73,24630],["2015-05-19",6068.82,6230.65,6068.82,6149.73,276911],["2015-05-20",6392.49,6392.49,6230.65,6352.03,45370],["2015-05-21",6473.4,6473.4,6352.03,6352.03,19040],["2015-05-22",6432.94,6635.24,6432.94,6554.32,85670],["2015-05-25",6675.7,6756.61,6554.32,6554.32,66630],["2015-05-26",6594.78,6877.99,6554.32,6837.53,125050],["2015-05-27",6837.53,6837.53,6716.16,6716.16,66540],["2015-05-28",6797.07,6877.99,6716.16,6837.53,69140],["2015-05-29",6837.53,6918.45,6716.16,6716.16,30590],["2015-06-01",6716.16,6877.99,6594.78,6594.78,227280],["2015-06-02",6594.78,6594.78,6392.49,6432.94,107990],["2015-06-03",6473.4,6594.78,6432.94,6473.4,89590],["2015-06-04",6554.32,6756.61,6392.49,6513.86,156480],["2015-06-05",6513.86,6594.78,6513.86,6594.78,63890],["2015-06-08",6513.86,6756.61,6513.86,6594.78,44520],["2015-06-09",6594.78,6635.24,6513.86,6635.24,81760],["2015-06-10",6635.24,6716.16,6635.24,6635.24,39330],["2015-06-11",6716.16,6918.45,6716.16,6877.99,173230],["2015-06-12",7080.28,7080.28,6918.45,7080.28,179490],["2015-06-15",7080.28,7080.28,6877.99,6918.45,22970],["2015-06-16",6918.45,6918.45,6756.61,6756.61,121950],["2015-06-17",6675.7,6837.53,6635.24,6837.53,75630],["2015-06-18",6756.61,6958.91,6756.61,6877.99,75250],["2015-06-19",6958.91,6958.91,6756.61,6877.99,62180],["2015-06-22",6837.53,6877.99,6756.61,6797.07,55300],["2015-06-23",6797.07,6837.53,6756.61,6756.61,138820],["2015-06-24",6756.61,6837.53,6756.61,6756.61,46990],["2015-06-25",6756.61,6797.07,6675.7,6675.7,51830],["2015-06-26",6675.7,6756.61,6635.24,6756.61,43890],["2015-06-29",6756.61,6797.07,6716.16,6797.07,26960],["2015-06-30",6675.7,6797.07,6675.7,6797.07,40950],["2015-07-01",6837.53,6877.99,6756.61,6756.61,42050],["2015-07-02",6675.7,6837.53,6675.7,6756.61,49390],["2015-07-03",6837.53,6837.53,6756.61,6756.61,46970],["2015-07-06",6756.61,6958.91,6756.61,6958.91,153450],["2015-07-07",6877.99,6958.91,6837.53,6837.53,34180],["2015-07-08",6877.99,6877.99,6756.61,6837.53,54990],["2015-07-09",6756.61,6877.99,6756.61,6797.07,64170],["2015-07-10",6716.16,6877.99,6716.16,6756.61,57860],["2015-07-13",6837.53,6877.99,6797.07,6877.99,59860],["2015-07-14",6877.99,6918.45,6837.53,6877.99,157410],["2015-07-15",6918.45,6918.45,6716.16,6716.16,166170],["2015-07-16",6716.16,6716.16,6432.94,6594.78,409220],["2015-07-17",6594.78,6635.24,6594.78,6635.24,40260],["2015-07-20",6513.86,6675.7,6473.4,6675.7,61320],["2015-07-21",6594.78,6594.78,6513.86,6513.86,41800],["2015-07-22",6594.78,6594.78,6473.4,6513.86,24300],["2015-07-23",6513.86,6594.78,6513.86,6513.86,40060],["2015-07-24",6554.32,6594.78,6513.86,6513.86,12260],["2015-07-27",6513.86,6594.78,6352.03,6473.4,132870],["2015-07-28",6513.86,6554.32,6473.4,6473.4,32070],["2015-07-29",6473.4,6473.4,6473.4,6473.4,12900],["2015-07-30",6513.86,6513.86,6432.94,6473.4,64470],["2015-07-31",6594.78,6594.78,6432.94,6473.4,79600],["2015-08-03",6392.49,6473.4,6392.49,6432.94,90620],["2015-08-04",6352.03,6473.4,6352.03,6392.49,80120],["2015-08-05",6473.4,6473.4,6432.94,6473.4,39590],["2015-08-06",6392.49,6594.78,6392.49,6473.4,127980],["2015-08-07",6594.78,6594.78,6392.49,6473.4,3370],["2015-08-10",6432.94,6432.94,6392.49,6432.94,6650],["2015-08-11",6432.94,6473.4,6392.49,6473.4,30810],["2015-08-12",6392.49,6432.94,6311.57,6311.57,20190],["2015-08-13",6392.49,6392.49,6149.73,6149.73,52510],["2015-08-14",6149.73,6311.57,6149.73,6311.57,10130],["2015-08-17",6230.65,6230.65,6149.73,6149.73,18150],["2015-08-18",6149.73,6230.65,6149.73,6230.65,38500],["2015-08-19",6230.65,6230.65,6149.73,6230.65,40290],["2015-08-20",6230.65,6230.65,6109.27,6149.73,37110],["2015-08-21",6109.27,6109.27,5866.52,6028.36,39770],["2015-08-24",5664.23,6028.36,5623.77,6028.36,55910],["2015-08-25",6028.36,6028.36,5745.15,5866.52,33570],["2015-08-26",5987.9,5987.9,5745.15,5947.44,53810],["2015-08-27",5987.9,6028.36,5906.98,5947.44,46030],["2015-08-28",6230.65,6230.65,6068.82,6068.82,45510],["2015-08-31",5745.15,5866.52,5704.69,5745.15,65410],["2015-09-01",5826.06,5906.98,5745.15,5745.15,32440],["2015-09-03",5785.6,5826.06,5583.31,5745.15,27610],["2015-09-04",5745.15,5745.15,5623.77,5664.23,40920],["2015-09-07",5664.23,5704.69,5664.23,5664.23,59870],["2015-09-08",5664.23,5745.15,5664.23,5745.15,23490],["2015-09-09",5704.69,5785.6,5704.69,5785.6,8910],["2015-09-10",5704.69,5704.69,5664.23,5664.23,82300],["2015-09-11",5623.77,5704.69,5583.31,5623.77,53320],["2015-09-14",5502.39,5583.31,5502.39,5502.39,9260],["2015-09-15",5502.39,5704.69,5421.48,5583.31,4500],["2015-09-16",5583.31,5583.31,5421.48,5421.48,15800],["2015-09-17",5623.77,5623.77,5461.93,5542.85,570],["2015-09-18",5502.39,5704.69,5502.39,5664.23,63740],["2015-09-21",5704.69,5704.69,5502.39,5664.23,8150],["2015-09-22",5623.77,5664.23,5542.85,5623.77,4460],["2015-09-23",5583.31,5583.31,5542.85,5583.31,32550],["2015-09-24",5583.31,5664.23,5502.39,5583.31,18470],["2015-09-25",5502.39,5623.77,5502.39,5623.77,2130],["2015-09-28",5664.23,5664.23,5461.93,5461.93,510040],["2015-09-29",5583.31,5583.31,5381.02,5583.31,15720],["2015-09-30",5542.85,5542.85,5421.48,5421.48,57760],["2015-10-01",5421.48,5502.39,5381.02,5461.93,22800],["2015-10-02",5461.93,5461.93,5421.48,5461.93,3330],["2015-10-05",5461.93,5461.93,5381.02,5461.93,79020],["2015-10-06",5583.31,5664.23,5502.39,5664.23,31960],["2015-10-07",5664.23,5664.23,5583.31,5583.31,24670],["2015-10-08",5583.31,5826.06,5583.31,5826.06,65230],["2015-10-09",5826.06,5906.98,5664.23,5906.98,133550],["2015-10-12",5906.98,5906.98,5745.15,5866.52,11920],["2015-10-13",5745.15,6068.82,5745.15,6068.82,81010],["2015-10-14",5947.44,5947.44,5826.06,5866.52,64080],["2015-10-15",6028.36,6028.36,5704.69,5866.52,9640],["2015-10-16",5987.9,5987.9,5745.15,5826.06,45320],["2015-10-19",5785.6,5785.6,5664.23,5664.23,75310],["2015-10-20",5664.23,5664.23,5623.77,5623.77,585130],["2015-10-21",5623.77,5664.23,5583.31,5623.77,54700],["2015-10-22",5664.23,5826.06,5623.77,5623.77,94350],["2015-10-23",5785.6,5785.6,5623.77,5623.77,18850],["2015-10-26",5623.77,5664.23,5542.85,5623.77,83580],["2015-10-27",5623.77,5785.6,5623.77,5623.77,97820],["2015-10-28",5785.6,5785.6,5583.31,5623.77,92400],["2015-10-29",5623.77,5623.77,5583.31,5583.31,72910],["2015-10-30",5623.77,5623.77,5542.85,5583.31,67300],["2015-11-02",5583.31,5583.31,5502.39,5542.85,141680],["2015-11-03",5542.85,5583.31,5502.39,5583.31,117740],["2015-11-04",5704.69,5906.98,5664.23,5785.6,406700],["2015-11-05",5826.06,5866.52,5704.69,5704.69,131590],["2015-11-06",5704.69,5745.15,5623.77,5623.77,171520],["2015-11-09",5623.77,5664.23,5542.85,5542.85,149700],["2015-11-10",5542.85,5583.31,5461.93,5542.85,51930],["2015-11-11",5502.39,5623.77,5502.39,5583.31,21590],["2015-11-12",5623.77,5745.15,5542.85,5664.23,84410],["2015-11-13",5664.23,5664.23,5502.39,5502.39,74500],["2015-11-16",5542.85,5664.23,5542.85,5664.23,115410],["2015-11-17",5664.23,5704.69,5583.31,5583.31,101900],["2015-11-18",5664.23,5664.23,5542.85,5542.85,65930],["2015-11-19",5542.85,5623.77,5502.39,5623.77,13850],["2015-11-20",5583.31,5664.23,5542.85,5583.31,23570],["2015-11-23",5664.23,5704.69,5583.31,5664.23,110320],["2015-11-24",5664.23,5704.69,5542.85,5542.85,143890],["2015-11-25",5623.77,5623.77,5502.39,5502.39,260050],["2015-11-26",5502.39,5583.31,5502.39,5583.31,151930],["2015-11-27",5623.77,5623.77,5542.85,5583.31,78180],["2015-11-30",5583.31,5583.31,5461.93,5461.93,102600],["2015-12-01",5542.85,5542.85,5461.93,5461.93,27050],["2015-12-02",5542.85,5542.85,5502.39,5542.85,10230],["2015-12-03",5502.39,5542.85,5502.39,5542.85,25710],["2015-12-04",5583.31,5583.31,5502.39,5502.39,7650],["2015-12-07",5461.93,5502.39,5421.48,5461.93,78930],["2015-12-08",5461.93,5542.85,5421.48,5502.39,80750],["2015-12-09",5542.85,5542.85,5421.48,5502.39,2470930],["2015-12-10",5502.39,5502.39,5381.02,5421.48,39870],["2015-12-11",5461.93,5461.93,5381.02,5421.48,88930],["2015-12-14",5300.1,5381.02,5259.64,5381.02,121660],["2015-12-15",5381.02,5502.39,5381.02,5502.39,220370],["2015-12-16",5542.85,5542.85,5421.48,5461.93,146090],["2015-12-17",5502.39,5623.77,5461.93,5461.93,56070],["2015-12-18",5461.93,5461.93,5421.48,5421.48,78440],["2015-12-21",5381.02,5502.39,5381.02,5421.48,22110],["2015-12-22",5421.48,5461.93,5381.02,5421.48,61630],["2015-12-23",5381.02,5421.48,5340.56,5340.56,56040],["2015-12-24",5340.56,5421.48,5340.56,5421.48,22420],["2015-12-25",5421.48,5461.93,5421.48,5461.93,7800],["2015-12-28",5461.93,5461.93,5381.02,5421.48,49630],["2015-12-29",5381.02,5421.48,5340.56,5421.48,73660],["2015-12-30",5421.48,5542.85,5421.48,5542.85,12030],["2015-12-31",5502.39,5583.31,5461.93,5583.31,13780],["2016-01-04",5583.31,5583.31,5421.48,5421.48,20120],["2016-01-05",5381.02,5502.39,5381.02,5461.93,36800],["2016-01-06",5461.93,5542.85,5421.48,5542.85,32160],["2016-01-07",5461.93,5502.39,5381.02,5421.48,74270],["2016-01-08",5381.02,5381.02,5340.56,5340.56,57520],["2016-01-11",5502.39,5502.39,5340.56,5381.02,7040],["2016-01-12",5381.02,5461.93,5340.56,5340.56,71020],["2016-01-13",5340.56,5381.02,5259.64,5259.64,98500],["2016-01-14",5219.18,5259.64,5178.72,5259.64,73120],["2016-01-15",5259.64,5259.64,5097.81,5097.81,228416],["2016-01-18",5097.81,5097.81,4976.43,4976.43,103170],["2016-01-19",5057.35,5097.81,5016.89,5097.81,62370],["2016-01-20",5097.81,5097.81,4976.43,5097.81,8880],["2016-01-21",5097.81,5097.81,4976.43,5097.81,73370],["2016-01-22",5138.26,5219.18,5016.89,5097.81,47340],["2016-01-25",4976.43,5381.02,4976.43,5259.64,29450],["2016-01-26",5057.35,5219.18,5057.35,5097.81,31810],["2016-01-27",5219.18,5259.64,5178.72,5259.64,45020],["2016-01-28",5259.64,5340.56,5178.72,5178.72,8030],["2016-01-29",5300.1,5300.1,5138.26,5259.64,390],["2016-02-01",5219.18,5219.18,5178.72,5178.72,20340],["2016-02-02",5097.81,5259.64,5097.81,5259.64,14350],["2016-02-03",5259.64,5259.64,5259.64,5259.64,25720],["2016-02-04",5178.72,5300.1,5178.72,5219.18,54710],["2016-02-05",5300.1,5300.1,5219.18,5219.18,55560],["2016-02-15",5259.64,5259.64,5178.72,5259.64,4050],["2016-02-16",5259.64,5300.1,5219.18,5259.64,8370],["2016-02-17",5300.1,5300.1,5178.72,5259.64,29040],["2016-02-18",5300.1,5300.1,5219.18,5300.1,21900],["2016-02-19",5259.64,5300.1,5219.18,5259.64,19500],["2016-02-22",5259.64,5259.64,5219.18,5259.64,72500],["2016-02-23",5219.18,5340.56,5219.18,5300.1,33270],["2016-02-24",5300.1,5384.23,5300.1,5342.16,20570],["2016-02-25",5342.16,5384.23,5300.1,5300.1,186600],["2016-02-26",5342.16,5342.16,5258.03,5300.1,112200],["2016-02-29",5300.1,5384.23,5300.1,5384.23,84240],["2016-03-01",5258.03,5342.16,5258.03,5300.1,42010],["2016-03-02",5300.1,5300.1,5258.03,5258.03,120180],["2016-03-03",5258.03,5384.23,5258.03,5258.03,295830],["2016-03-04",5258.03,5342.16,5215.97,5342.16,138450],["2016-03-07",5426.29,5426.29,5300.1,5426.29,130870],["2016-03-08",5426.29,5510.42,5300.1,5510.42,150500],["2016-03-09",5510.42,5510.42,5342.16,5426.29,268720],["2016-03-10",5342.16,5510.42,5342.16,5426.29,272240],["2016-03-11",5426.29,5426.29,5300.1,5384.23,157680],["2016-03-14",5300.1,5426.29,5300.1,5384.23,166130],["2016-03-15",5342.16,5384.23,5300.1,5342.16,80090],["2016-03-16",5300.1,5384.23,5258.03,5384.23,8410],["2016-03-17",5300.1,5384.23,5300.1,5342.16,27300],["2016-03-18",5342.16,5342.16,5258.03,5342.16,152480],["2016-03-21",5342.16,5342.16,5173.91,5173.91,300410],["2016-03-22",5173.91,5258.03,5173.91,5258.03,392600],["2016-03-23",5173.91,5342.16,5173.91,5258.03,154140],["2016-03-24",5300.1,5300.1,5173.91,5258.03,129850],["2016-03-25",5300.1,5594.55,5215.97,5468.36,3738645],["2016-03-28",5552.48,5636.61,5552.48,5552.48,300770],["2016-03-29",5594.55,5594.55,5468.36,5510.42,100170],["2016-03-30",5510.42,5510.42,5426.29,5510.42,59240],["2016-03-31",5510.42,5510.42,5384.23,5384.23,55830],["2016-04-01",5384.23,5468.36,5258.03,5258.03,38320],["2016-04-04",5426.29,5426.29,5258.03,5258.03,61900],["2016-04-05",5215.97,5342.16,5215.97,5342.16,66220],["2016-04-06",5258.03,5384.23,5258.03,5342.16,24600],["2016-04-07",5342.16,5384.23,5258.03,5342.16,127450],["2016-04-08",5342.16,5342.16,5300.1,5300.1,18450],["2016-04-11",5300.1,5636.61,5258.03,5510.42,425680],["2016-04-12",5552.48,5636.61,5468.36,5468.36,65960],["2016-04-13",5552.48,5846.93,5510.42,5846.93,662910],["2016-04-14",5973.13,6099.32,5973.13,6015.19,446010],["2016-04-15",6099.32,6099.32,5846.93,5889.0,232900],["2016-04-19",5804.87,5889.0,5594.55,5804.87,273400],["2016-04-20",5804.87,5889.0,5594.55,5720.74,184750],["2016-04-21",5678.68,5931.06,5594.55,5846.93,163030],["2016-04-22",5846.93,5931.06,5720.74,5931.06,109560],["2016-04-25",5889.0,5889.0,5762.81,5889.0,62260],["2016-04-26",5804.87,5889.0,5720.74,5889.0,155070],["2016-04-27",5889.0,5889.0,5762.81,5804.87,92450],["2016-04-28",5804.87,5804.87,5720.74,5804.87,28780],["2016-04-29",5720.74,5804.87,5678.68,5804.87,50750],["2016-05-04",5804.87,5804.87,5636.61,5804.87,34510],["2016-05-05",5762.81,5804.87,5636.61,5762.81,62080],["2016-05-06",5678.68,5720.74,5510.42,5720.74,308140],["2016-05-09",5636.61,5720.74,5552.48,5678.68,203560],["2016-05-10",5594.55,5889.0,5552.48,5678.68,128590],["2016-05-11",5678.68,5678.68,5594.55,5594.55,94650],["2016-05-12",5552.48,5678.68,5552.48,5636.61,141220],["2016-05-13",5762.81,5762.81,5636.61,5678.68,78670],["2016-05-16",5678.68,5720.74,5594.55,5594.55,146970],["2016-05-17",5594.55,5720.74,5594.55,5720.74,304150],["2016-05-18",5720.74,5804.87,5594.55,5594.55,356720],["2016-05-19",5678.68,5720.74,5552.48,5678.68,61450],["2016-05-20",5678.68,5678.68,5594.55,5636.61,45340],["2016-05-23",5594.55,5720.74,5552.48,5678.68,90670],["2016-05-24",5678.68,5846.93,5636.61,5846.93,583600],["2016-05-25",5846.93,5889.0,5804.87,5846.93,397520],["2016-05-26",5804.87,5804.87,5594.55,5762.81,542710],["2016-05-27",5762.81,5804.87,5678.68,5720.74,292260],["2016-05-30",5804.87,5931.06,5762.81,5762.81,621140],["2016-05-31",5846.93,5846.93,5720.74,5762.81,376350],["2016-06-01",5720.74,5762.81,5678.68,5762.81,407200],["2016-06-02",5762.81,5762.81,5720.74,5762.81,429890],["2016-06-03",5762.81,6057.26,5720.74,5889.0,2060210],["2016-06-06",6015.19,6015.19,5846.93,5889.0,243430],["2016-06-07",5973.13,6099.32,5889.0,6099.32,745070],["2016-06-08",6183.45,6183.45,6015.19,6099.32,643160],["2016-06-09",6099.32,6099.32,5973.13,6015.19,459740],["2016-06-10",6015.19,6015.19,5931.06,6015.19,506590],["2016-06-13",6015.19,6215.7,6015.19,6065.32,302030],["2016-06-14",6065.32,6115.44,5914.94,6065.32,438000],["2016-06-15",5965.07,6065.32,5965.07,6065.32,64360],["2016-06-16",5965.07,6015.19,5914.94,5965.07,178090],["2016-06-17",5914.94,5965.07,5764.56,5914.94,265420],["2016-06-20",5864.81,5864.81,5764.56,5864.81,251650],["2016-06-21",5864.81,6065.32,5864.81,6015.19,238980],["2016-06-22",6065.32,6065.32,5914.94,5965.07,100130],["2016-06-23",6015.19,6165.57,6015.19,6015.19,210270],["2016-06-24",6015.19,6015.19,5614.18,6015.19,485650],["2016-06-27",5914.94,5965.07,5764.56,5965.07,71300],["2016-06-28",5965.07,5965.07,5864.81,5864.81,106490],["2016-06-29",5864.81,6065.32,5864.81,6065.32,287980],["2016-06-30",6065.32,6065.32,5965.07,5965.07,112610],["2016-07-01",5965.07,6115.44,5965.07,6065.32,186410],["2016-07-04",6015.19,6115.44,6015.19,6115.44,347190],["2016-07-05",6115.44,6466.33,6065.32,6315.95,866800],["2016-07-06",6366.08,6516.46,6265.82,6466.33,512310],["2016-07-07",6416.2,6566.58,6366.08,6416.2,778950],["2016-07-08",6416.2,6416.2,6265.82,6315.95,626960],["2016-07-11",6265.82,6366.08,6165.57,6215.7,1217300],["2016-07-12",6315.95,6315.95,6165.57,6215.7,415130],["2016-07-13",6315.95,6366.08,6265.82,6265.82,593830],["2016-07-14",6265.82,6416.2,6215.7,6265.82,619924],["2016-07-15",6265.82,6315.95,6215.7,6315.95,113410],["2016-07-18",6315.95,6366.08,6315.95,6366.08,198500],["2016-07-19",6366.08,6516.46,6315.95,6315.95,442170],["2016-07-20",6366.08,6416.2,6315.95,6315.95,421590],["2016-07-21",6315.95,6366.08,6215.7,6265.82,110700],["2016-07-22",6265.82,6265.82,6065.32,6265.82,341980],["2016-07-25",6265.82,6366.08,6215.7,6315.95,226710],["2016-07-26",6366.08,6366.08,6215.7,6265.82,193420],["2016-07-27",6265.82,6566.58,6265.82,6466.33,628690],["2016-07-28",6516.46,6616.71,6416.2,6516.46,907890],["2016-07-29",6616.71,6616.71,6416.2,6466.33,163660],["2016-08-01",6416.2,6466.33,6265.82,6366.08,274720],["2016-08-02",6265.82,6366.08,6165.57,6315.95,911620],["2016-08-03",6215.7,6366.08,6165.57,6315.95,398580],["2016-08-04",6265.82,6315.95,5965.07,5965.07,584420],["2016-08-05",5965.07,6115.44,5814.69,6115.44,416110],["2016-08-08",6015.19,6165.57,6015.19,6115.44,96150],["2016-08-09",6115.44,6165.57,6015.19,6115.44,123700],["2016-08-10",6015.19,6065.32,5914.94,6015.19,776270],["2016-08-11",6065.32,6065.32,5914.94,6015.19,464160],["2016-08-12",6065.32,6265.82,6065.32,6165.57,660330],["2016-08-15",6165.57,6165.57,6015.19,6115.44,64750],["2016-08-16",6115.44,6165.57,6015.19,6015.19,382290],["2016-08-17",6065.32,6065.32,5914.94,6015.19,453380],["2016-08-18",5965.07,6015.19,5914.94,6015.19,536810],["2016-08-19",6065.32,6065.32,5864.81,5965.07,543200],["2016-08-22",5914.94,5965.07,5814.69,5814.69,180240],["2016-08-23",5814.69,5814.69,5764.56,5814.69,260290],["2016-08-24",5764.56,6015.19,5764.56,5914.94,670100],["2016-08-25",5965.07,6015.19,5864.81,5965.07,399060],["2016-08-26",6015.19,6315.95,6015.19,6165.57,906740],["2016-08-29",6215.7,6315.95,6015.19,6015.19,315330],["2016-08-30",6015.19,6165.57,5914.94,6115.44,437220],["2016-08-31",6165.57,6215.7,6065.32,6165.57,428260],["2016-09-01",6165.57,6165.57,6015.19,6065.32,128650],["2016-09-05",6015.19,6065.32,5914.94,5914.94,175370],["2016-09-06",5914.94,5965.07,5914.94,5965.07,301230],["2016-09-07",5965.07,5965.07,5914.94,5965.07,171260],["2016-09-08",5965.07,6015.19,5914.94,6015.19,498500],["2016-09-09",6115.44,6215.7,5965.07,6015.19,358600],["2016-09-12",6015.19,6015.19,5864.81,5864.81,303060],["2016-09-13",5889.88,5940.0,5864.81,5914.94,129380],["2016-09-14",5864.81,5914.94,5839.75,5914.94,298110],["2016-09-15",5889.88,5889.88,5789.62,5864.81,230620],["2016-09-16",5839.75,5839.75,5764.56,5839.75,88350],["2016-09-19",5864.81,5914.94,5789.62,5914.94,140500],["2016-09-20",5839.75,5914.94,5789.62,5814.69,227200],["2016-09-21",5814.69,5965.07,5814.69,5914.94,466110],["2016-09-22",5990.13,5990.13,5889.88,5965.07,526790],["2016-09-23",5965.07,5965.07,5814.69,5889.88,111800],["2016-09-26",5864.81,5940.0,5864.81,5914.94,178510],["2016-09-27",5914.94,5914.94,5839.75,5914.94,58110],["2016-09-28",5864.81,5914.94,5739.5,5889.88,410950],["2016-09-29",5914.94,5914.94,5739.5,5739.5,737340],["2016-09-30",5714.43,5764.56,5714.43,5714.43,145190],["2016-10-03",5714.43,5739.5,5614.18,5689.37,203170],["2016-10-04",5664.31,5689.37,5589.12,5589.12,367360],["2016-10-05",5639.24,5664.31,5488.86,5538.99,373650],["2016-10-06",5513.93,5664.31,5513.93,5589.12,270710],["2016-10-07",5589.12,5764.56,5589.12,5739.5,213820],["2016-10-10",5689.37,5689.37,5589.12,5614.18,236950],["2016-10-11",5664.31,5664.31,5513.93,5538.99,392390],["2016-10-12",5513.93,5689.37,5513.93,5589.12,211340],["2016-10-13",5639.24,5664.31,5589.12,5614.18,145090],["2016-10-14",5614.18,5664.31,5589.12,5639.24,84400],["2016-10-17",5639.24,5639.24,5614.18,5614.18,88450],["2016-10-18",5664.31,5689.37,5589.12,5664.31,112490],["2016-10-19",5664.31,5664.31,5513.93,5589.12,161300],["2016-10-20",5589.12,5614.18,5513.93,5538.99,75400],["2016-10-21",5538.99,5538.99,5463.8,5488.86,119920],["2016-10-24",5664.31,5664.31,5463.8,5513.93,171850],["2016-10-25",5488.86,5488.86,5338.48,5363.55,322170],["2016-10-26",5488.86,5488.86,5313.42,5313.42,77100],["2016-10-27",5363.55,5413.67,5263.29,5363.55,307120],["2016-10-28",5388.61,5388.61,5263.29,5363.55,288840],["2016-10-31",5338.48,5338.48,5137.98,5263.29,456710],["2016-11-01",5263.29,5513.93,5137.98,5263.29,240090],["2016-11-02",5263.29,5313.42,5112.91,5112.91,229350],["2016-11-03",5112.91,5188.1,5012.66,5188.1,224650],["2016-11-04",5213.17,5288.36,5137.98,5188.1,46230],["2016-11-07",5188.1,5313.42,5188.1,5313.42,158210],["2016-11-08",5313.42,5313.42,5238.23,5238.23,83050],["2016-11-09",5188.1,5213.17,5012.66,5213.17,282490],["2016-11-10",5238.23,5313.42,5163.04,5238.23,47280],["2016-11-11",5238.23,5263.29,5188.1,5238.23,53360],["2016-11-14",5188.1,5238.23,5188.1,5238.23,106440],["2016-11-15",5288.36,5288.36,5188.1,5213.17,47310],["2016-11-16",5213.17,5238.23,5188.1,5238.23,71210],["2016-11-17",5238.23,5263.29,5188.1,5263.29,51230],["2016-11-18",5263.29,5288.36,5163.04,5213.17,57030],["2016-11-21",5163.04,5213.17,5112.91,5213.17,57030],["2016-11-22",5213.17,5213.17,5163.04,5163.04,78310],["2016-11-23",5213.17,5213.17,5137.98,5188.1,168610],["2016-11-24",5213.17,5288.36,5188.1,5213.17,187430],["2016-11-25",5213.17,5263.29,5163.04,5163.04,139160],["2016-11-28",5238.23,5238.23,5137.98,5137.98,32730],["2016-11-29",5238.23,5238.23,5137.98,5137.98,57210],["2016-11-30",5163.04,5163.04,5112.91,5163.04,46830],["2016-12-01",5163.04,5188.1,5112.91,5112.91,107370],["2016-12-02",5163.04,5163.04,5037.72,5037.72,100590],["2016-12-05",5137.98,5137.98,5007.65,5007.65,96440],["2016-12-06",5007.65,5163.04,4997.62,4997.62,169390],["2016-12-07",4997.62,5037.72,4962.53,4997.62,75790],["2016-12-08",5012.66,5012.66,4977.57,4997.62,84340],["2016-12-09",4997.62,5012.66,4927.44,4927.44,177640],["2016-12-12",4927.44,4997.62,4842.23,4842.23,131270],["2016-12-13",4992.61,4992.61,4736.96,4736.96,82420],["2016-12-14",4721.93,4862.28,4711.9,4757.01,182070],["2016-12-15",5002.63,5002.63,4752.0,4807.14,74670],["2016-12-16",4932.46,4932.46,4862.28,4887.34,125360],["2016-12-19",4932.46,4937.47,4862.28,4907.39,112400],["2016-12-20",4837.22,4912.41,4812.15,4907.39,42090],["2016-12-21",5012.66,5012.66,4787.09,4912.41,44600],["2016-12-22",4907.39,4937.47,4827.19,4912.41,127440],["2016-12-23",4942.48,4942.48,4812.15,4812.15,33370],["2016-12-26",4862.28,4862.28,4807.14,4862.28,39550],["2016-12-27",4862.28,4862.28,4767.04,4862.28,71220],["2016-12-28",4857.27,4862.28,4767.04,4812.15,78270],["2016-12-29",4852.25,4862.28,4772.05,4862.28,96380],["2016-12-30",4857.27,5112.91,4787.09,5112.91,166660],["2017-01-03",4937.47,5112.91,4912.41,5012.66,52450],["2017-01-04",4912.41,5087.85,4862.28,4862.28,73680],["2017-01-05",4862.28,4962.53,4711.9,4912.41,83560],["2017-01-06",4912.41,4912.41,4812.15,4902.38,44890],["2017-01-09",4952.51,4952.51,4802.13,4857.27,47370],["2017-01-10",4857.27,4862.28,4787.09,4802.13,131420],["2017-01-11",4852.25,4852.25,4767.04,4777.06,55640],["2017-01-12",4772.05,4817.17,4767.04,4812.15,71630],["2017-01-13",4787.09,4837.22,4772.05,4837.22,61220],["2017-01-16",4837.22,4837.22,4757.01,4787.09,138140],["2017-01-17",4837.22,4837.22,4736.96,4736.96,86320],["2017-01-18",4837.22,4837.22,4711.9,4711.9,138100],["2017-01-19",4787.09,4787.09,4671.8,4671.8,72260],["2017-01-20",4671.8,4832.2,4671.8,4686.84,73420],["2017-01-23",4711.9,4812.15,4696.86,4696.86,94930],["2017-01-24",4802.13,4802.13,4711.9,4736.96,108130],["2017-01-25",4812.15,4857.27,4762.03,4812.15,149790],["2017-02-02",4862.28,4912.41,4837.22,4912.41,133610],["2017-02-03",4862.28,4907.39,4817.17,4817.17,63770],["2017-02-06",4817.17,4872.31,4817.17,4837.22,210680],["2017-02-07",4862.28,4887.34,4822.18,4847.24,377300],["2017-02-08",4862.28,4862.28,4807.14,4812.15,219970],["2017-02-09",4847.24,5062.79,4802.13,5062.79,661720],["2017-02-10",5062.79,5087.85,5012.66,5062.79,279760],["2017-02-13",5087.85,5288.36,5087.85,5263.29,715780],["2017-02-14",5238.23,5263.29,5188.1,5263.29,392560],["2017-02-15",5288.36,5463.8,5263.29,5313.42,730340],["2017-02-16",5363.55,5413.67,5238.23,5263.29,600480],["2017-02-17",5313.42,5363.55,5213.17,5263.29,385570],["2017-02-20",5463.8,5614.18,5463.8,5614.18,2277380],["2017-02-21",5864.81,5990.13,5764.56,5965.07,2874210],["2017-02-22",6015.19,6190.63,5914.94,6040.26,1544370],["2017-02-23",5914.94,6165.57,5789.62,6165.57,1615910],["2017-02-24",6165.57,6591.65,6015.19,6516.46,2565830],["2017-02-27",6516.46,6767.09,6466.33,6591.65,1462350],["2017-02-28",6618.77,6808.66,6401.76,6510.27,1381390],["2017-03-01",6320.39,6510.27,6130.5,6510.27,1129550],["2017-03-02",6510.27,6618.77,6347.51,6401.76,759510],["2017-03-03",6320.39,6456.02,6076.25,6211.88,722810],["2017-03-06",6239.01,6645.9,6130.5,6645.9,1490320],["2017-03-07",6781.53,7052.79,6781.53,6998.54,1918890],["2017-03-08",6998.54,7052.79,6917.16,6998.54,1440090],["2017-03-09",6944.29,6944.29,6781.53,6862.91,1112340],["2017-03-10",6890.03,6998.54,6781.53,6781.53,660610],["2017-03-13",6890.03,7242.67,6618.77,7215.55,1883000],["2017-03-14",7269.8,7405.43,7161.3,7215.55,1127830],["2017-03-15",7107.04,7242.67,7079.92,7161.3,687760],["2017-03-16",7161.3,7432.56,6944.29,7351.18,1096720],["2017-03-17",7405.43,7513.94,7324.05,7351.18,871000],["2017-03-20",7405.43,7730.94,7378.31,7730.94,1494430],["2017-03-21",7730.94,7730.94,7486.81,7622.44,935050],["2017-03-22",7595.31,7595.31,7324.05,7351.18,813210],["2017-03-23",7269.8,7405.43,7134.17,7269.8,1435450],["2017-03-24",7269.8,7378.31,7134.17,7215.55,389250],["2017-03-27",7215.55,7432.56,7161.3,7432.56,885310],["2017-03-28",7486.81,7486.81,7161.3,7215.55,918380],["2017-03-29",7242.67,7269.8,7079.92,7188.42,544310],["2017-03-30",7269.8,7378.31,7215.55,7378.31,849360],["2017-03-31",7378.31,7541.06,7324.05,7405.43,829820],["2017-04-03",7405.43,7758.07,7324.05,7758.07,1483270],["2017-04-04",7866.58,8056.46,7785.2,7812.32,1614000],["2017-04-05",7812.32,7812.32,7649.57,7649.57,637150],["2017-04-07",7595.31,7703.82,7459.68,7595.31,1159610],["2017-04-10",7649.57,7920.83,7622.44,7812.32,878850],["2017-04-11",7866.58,8002.21,7758.07,7758.07,1064890],["2017-04-12",7513.94,7839.45,7459.68,7486.81,1476840],["2017-04-13",7432.56,7568.19,7161.3,7269.8,1214110],["2017-04-14",7215.55,7378.31,6890.03,7269.8,1201280],["2017-04-17",7134.17,7324.05,6944.29,6998.54,879980],["2017-04-18",6998.54,7215.55,6808.66,7215.55,758770],["2017-04-19",7052.79,7215.55,7025.67,7188.42,521260],["2017-04-20",7188.42,7459.68,7107.04,7215.55,693570],["2017-04-21",7215.55,7242.67,7107.04,7134.17,562200],["2017-04-24",7134.17,7134.17,6917.16,6998.54,654440],["2017-04-25",6890.03,7025.67,6862.91,6998.54,741580],["2017-04-26",7025.67,7161.3,6998.54,7052.79,524440],["2017-04-27",7107.04,7541.06,7079.92,7541.06,1233650],["2017-04-28",7595.31,7758.07,7432.56,7568.19,1873680],["2017-05-03",7866.58,8083.58,7758.07,8083.58,2597300],["2017-05-04",8354.85,8598.98,8300.59,8327.72,1406180],["2017-05-05",8409.1,8761.74,8354.85,8680.36,2707830],["2017-05-08",8761.74,9060.12,8571.85,8680.36,3175300],["2017-05-09",8680.36,8978.75,8598.98,8951.62,1263470],["2017-05-10",8951.62,9114.38,8897.37,8924.49,1341650],["2017-05-11",8924.49,8978.75,8761.74,8924.49,1550580],["2017-05-12",8951.62,9548.39,8897.37,9548.39,2345270],["2017-05-15",9873.91,10199.42,9765.4,9873.91,1902170],["2017-05-16",9819.66,10145.17,9222.88,9222.88,2478030],["2017-05-17",9331.39,9629.77,9141.5,9629.77,1791210],["2017-05-18",9629.77,9629.77,9168.63,9250.01,1692090],["2017-05-19",9168.63,9250.01,8870.24,9168.63,1289810],["2017-05-22",9168.63,9439.89,9005.87,9005.87,1113980],["2017-05-23",8897.37,9005.87,8788.86,8897.37,1184210],["2017-05-24",8897.37,9168.63,8897.37,9033.0,853350],["2017-05-25",9141.5,9467.02,8978.75,9439.89,1377370],["2017-05-26",9385.64,9494.14,9141.5,9222.88,1271850],["2017-05-29",9420.9,9545.68,9202.54,9358.51,1000180],["2017-05-30",9296.12,9296.12,8734.61,8984.17,1598080],["2017-05-31",8890.59,8984.17,8547.44,8734.61,864540],["2017-06-01",8734.61,9108.95,8672.22,9108.95,675880],["2017-06-02",9108.95,9608.07,9077.76,9608.07,1373660],["2017-06-05",9670.46,9982.41,9608.07,9732.85,1315280],["2017-06-06",9670.46,9826.44,9576.88,9795.24,750540],["2017-06-07",9826.44,9857.63,9608.07,9701.66,785030],["2017-06-08",9670.46,9701.66,9483.29,9608.07,654820],["2017-06-09",9670.46,10263.17,9670.46,10044.8,2293340],["2017-06-12",10107.19,10294.36,9857.63,9920.02,868270],["2017-06-13",9920.02,10231.97,9764.05,10231.97,1392460],["2017-06-14",10356.75,10419.14,10200.78,10294.36,613560],["2017-06-15",10294.36,10294.36,10138.39,10169.58,426000],["2017-06-16",10169.58,10200.78,10044.8,10169.58,454890],["2017-06-19",10200.78,10294.36,10076.0,10076.0,587400],["2017-06-20",10107.19,10419.14,10044.8,10169.58,1101640],["2017-06-21",10138.39,10231.97,9920.02,9982.41,1123000],["2017-06-22",9982.41,10107.19,9920.02,10013.61,580650],["2017-06-23",9982.41,10294.36,9951.22,10169.58,708340],["2017-06-26",10107.19,10169.58,10076.0,10076.0,426660],["2017-06-27",10076.0,10107.19,9888.83,10076.0,553470],["2017-06-28",10076.0,10076.0,9888.83,9982.41,321670],["2017-06-29",10013.61,10575.12,10013.61,10575.12,1730410],["2017-06-30",10419.14,10699.9,10356.75,10419.14,1059150],["2017-07-03",10356.75,10512.73,10294.36,10387.95,894020],["2017-07-04",10387.95,10762.29,10325.56,10606.31,1839210],["2017-07-05",10543.92,10699.9,10512.73,10543.92,653310],["2017-07-06",10543.92,10731.09,10512.73,10512.73,805200],["2017-07-07",10606.31,10606.31,10013.61,10169.58,1520520],["2017-07-10",10200.78,10200.78,9670.46,9857.63,1409510],["2017-07-11",9826.44,9888.83,9545.68,9826.44,906180],["2017-07-12",9920.02,10107.19,9732.85,10044.8,710980],["2017-07-13",10044.8,10231.97,9920.02,10169.58,2683910],["2017-07-14",10169.58,10263.17,9857.63,9857.63,1653800],["2017-07-17",9545.68,9670.46,9171.34,9171.34,2445760],["2017-07-18",8734.61,9202.54,8547.44,9046.56,1870320],["2017-07-19",9108.95,9483.29,9046.56,9233.73,906370],["2017-07-20",9046.56,9108.95,8859.39,8921.78,765950],["2017-07-21",8921.78,8984.17,8672.22,8890.59,884850],["2017-07-24",8765.81,9046.56,8765.81,8890.59,1249040],["2017-07-25",8890.59,9140.15,8890.59,9140.15,719240],["2017-07-26",9140.15,9452.1,9108.95,9327.32,517130],["2017-07-27",9296.12,9545.68,9296.12,9514.49,764980],["2017-07-28",9514.49,9576.88,9483.29,9514.49,609750],["2017-07-31",9483.29,9608.07,9389.71,9545.68,680840],["2017-08-01",9608.07,9795.24,9545.68,9545.68,734970],["2017-08-02",9545.68,9639.27,9420.9,9545.68,689830],["2017-08-03",9545.68,9701.66,9545.68,9670.46,955110],["2017-08-04",9764.05,10169.58,9764.05,10169.58,1141330],["2017-08-07",10263.17,10263.17,10107.19,10200.78,1255510],["2017-08-08",10200.78,10231.97,9920.02,10044.8,967880],["2017-08-09",9982.41,9982.41,9670.46,9795.24,1111610],["2017-08-10",9732.85,9888.83,9670.46,9795.24,454160],["2017-08-11",9732.85,9888.83,9639.27,9795.24,654780],["2017-08-14",9888.83,9888.83,9732.85,9857.63,242590],["2017-08-15",9920.02,10107.19,9888.83,9982.41,630590],["2017-08-16",9982.41,10044.8,9857.63,9951.22,661720],["2017-08-17",10013.61,10387.95,9920.02,10076.0,3188580],["2017-08-18",10013.61,10450.34,9982.41,10387.95,1406000],["2017-08-21",10356.75,10980.65,10356.75,10543.92,2826880],["2017-08-22",10606.31,10731.09,9857.63,10076.0,1327040],["2017-08-23",10013.61,10169.58,9951.22,10107.19,655350],["2017-08-24",10231.97,10231.97,9670.46,9920.02,1616140],["2017-08-25",9920.02,9951.22,9701.66,9888.83,681590],["2017-08-28",9888.83,10200.78,9795.24,10013.61,579150],["2017-08-29",9982.41,10107.19,9920.02,9920.02,284680],["2017-08-30",9982.41,10107.19,9888.83,10044.8,432660],["2017-08-31",10044.8,10169.58,10044.8,10044.8,431860],["2017-09-01",10013.61,10138.39,10013.61,10076.0,390000],["2017-09-05",10076.0,10294.36,9982.41,10200.78,598820],["2017-09-06",10200.78,10231.97,10076.0,10138.39,211980],["2017-09-07",9826.44,9920.02,9670.46,9670.46,1987490],["2017-09-08",9670.46,9764.05,9514.49,9514.49,749540],["2017-09-11",9514.49,9732.85,9514.49,9514.49,409870],["2017-09-12",9545.68,9670.46,9545.68,9670.46,234190],["2017-09-13",9701.66,9764.05,9576.88,9608.07,324450],["2017-09-14",9701.66,9701.66,9576.88,9608.07,362380],["2017-09-15",9576.88,9670.46,9576.88,9639.27,105580],["2017-09-18",9639.27,9826.44,9576.88,9732.85,508560],["2017-09-19",9732.85,9795.24,9545.68,9639.27,379320],["2017-09-20",9639.27,9639.27,9576.88,9639.27,168110],["2017-09-21",9576.88,9670.46,9576.88,9608.07,292160],["2017-09-22",9639.27,9826.44,9576.88,9764.05,515430],["2017-09-25",9701.66,9795.24,9608.07,9639.27,266450],["2017-09-26",9576.88,9670.46,9545.68,9608.07,318220],["2017-09-27",9608.07,9670.46,9358.51,9358.51,424220],["2017-09-28",9296.12,9670.46,9140.15,9608.07,1064390],["2017-09-29",9483.29,9639.27,9483.29,9639.27,383590],["2017-10-02",9608.07,9639.27,9420.9,9514.49,284340],["2017-10-03",9514.49,9514.49,9296.12,9327.32,401020],["2017-10-04",9545.68,9732.85,9545.68,9670.46,659690],["2017-10-05",9732.85,9732.85,9514.49,9514.49,242600],["2017-10-06",9514.49,9576.88,9514.49,9514.49,104230],["2017-10-09",9514.49,9545.68,9452.1,9514.49,218460],["2017-10-10",9514.49,9545.68,9358.51,9545.68,427980],["2017-10-11",9608.07,9608.07,9452.1,9452.1,160420],["2017-10-12",9452.1,9545.68,9327.32,9452.1,415470],["2017-10-13",9483.29,9483.29,9296.12,9327.32,353490],["2017-10-16",9327.32,9545.68,9327.32,9358.51,272290],["2017-10-17",9327.32,9420.9,9296.12,9327.32,317370],["2017-10-18",9296.12,9420.9,8952.98,9046.56,746110],["2017-10-19",9202.54,9233.73,9077.76,9171.34,327730],["2017-10-20",9296.12,9296.12,9015.37,9077.76,350400],["2017-10-23",9077.76,9077.76,8797.0,8890.59,494810],["2017-10-24",8890.59,8921.78,8765.81,8859.39,293000],["2017-10-25",8859.39,8890.59,8797.0,8890.59,218390],["2017-10-26",8890.59,8890.59,8516.25,8672.22,361760],["2017-10-27",8672.22,8703.42,8391.47,8453.86,447740],["2017-10-30",8422.66,8734.61,8391.47,8453.86,346460],["2017-10-31",8422.66,8422.66,8110.71,8391.47,344910],["2017-11-01",8391.47,8391.47,8048.32,8110.71,581640],["2017-11-02",8204.3,8235.49,7798.76,7985.93,336230],["2017-11-03",8017.13,8516.25,7798.76,8516.25,300100],["2017-11-06",8516.25,8578.64,8391.47,8485.05,200540],["2017-11-07",8422.66,8485.05,8297.88,8422.66,336090],["2017-11-08",8360.27,8485.05,8329.08,8485.05,155750],["2017-11-09",8485.05,8516.25,8391.47,8485.05,135640],["2017-11-10",8422.66,8516.25,8110.71,8391.47,454790],["2017-11-13",8391.47,8422.66,8204.3,8204.3,212670],["2017-11-14",8235.49,8297.88,8110.71,8110.71,222810],["2017-11-15",8110.71,8516.25,8048.32,8422.66,610530],["2017-11-16",8485.05,8485.05,8235.49,8422.66,235300],["2017-11-17",8422.66,8422.66,8235.49,8297.88,339020],["2017-11-20",8329.08,8422.66,8266.69,8391.47,148050],["2017-11-21",8297.88,8485.05,8297.88,8391.47,508990],["2017-11-22",8391.47,8422.66,8235.49,8360.27,171980],["2017-11-23",8360.27,8422.66,8266.69,8422.66,363110],["2017-11-24",8422.66,8984.17,8297.88,8984.17,1032620],["2017-11-27",9046.56,9420.9,9046.56,9171.34,635520],["2017-11-28",9171.34,9171.34,8890.59,9015.37,418870],["2017-11-29",8984.17,9015.37,8797.0,8984.17,459170],["2017-11-30",8952.98,9233.73,8952.98,9108.95,452990],["2017-12-01",9108.95,9140.15,9046.56,9108.95,212010],["2017-12-04",9108.95,9296.12,9108.95,9233.73,551070],["2017-12-05",9264.93,9608.07,9233.73,9358.51,1092180],["2017-12-06",9296.12,9545.68,9202.54,9420.9,503190],["2017-12-07",9514.49,9514.49,9264.93,9358.51,352390],["2017-12-08",9358.51,9358.51,9171.34,9233.73,182630],["2017-12-11",8952.98,9108.95,8952.98,8952.98,169350],["2017-12-12",8859.39,8984.17,8609.83,8921.78,630510],["2017-12-13",8921.78,9077.76,8921.78,8921.78,126950],["2017-12-14",8859.39,9015.37,8859.39,9015.37,155890],["2017-12-15",9015.37,9046.56,8921.78,8952.98,258350],["2017-12-18",8952.98,9296.12,8952.98,9233.73,271290],["2017-12-19",9296.12,9670.46,9171.34,9545.68,894600],["2017-12-20",9701.66,9701.66,9358.51,9701.66,731910],["2017-12-21",9670.46,9795.24,9483.29,9483.29,422860],["2017-12-22",9483.29,9483.29,8890.59,8890.59,578860],["2017-12-25",9171.34,9296.12,8984.17,9296.12,252190],["2017-12-26",9296.12,9296.12,9077.76,9233.73,205340],["2017-12-27",9296.12,9296.12,9046.56,9202.54,207320],["2017-12-28",9233.73,9296.12,9140.15,9171.34,231940],["2017-12-29",9046.56,9545.68,9046.56,9233.73,467480],["2018-01-02",9389.71,9389.71,9202.54,9296.12,157370],["2018-01-03",9296.12,9420.9,9171.34,9358.51,482860],["2018-01-04",9483.29,9826.44,9358.51,9795.24,1076530],["2018-01-05",9670.46,9982.41,9608.07,9795.24,910140],["2018-01-08",9857.63,10138.39,9857.63,10138.39,1438490],["2018-01-09",10169.58,10294.36,9982.41,10294.36,1272940],["2018-01-10",10387.95,10387.95,9982.41,10200.78,749930],["2018-01-11",10107.19,10169.58,9982.41,10044.8,622260],["2018-01-12",10044.8,10294.36,10044.8,10263.17,1186570],["2018-01-15",10356.75,10980.65,10356.75,10980.65,2470580],["2018-01-16",11167.82,11292.6,10980.65,11074.24,1577290],["2018-01-17",10918.26,11199.02,10543.92,10543.92,1116290],["2018-01-18",10044.8,10606.31,10044.8,10543.92,1161120],["2018-01-19",10606.31,10887.07,10356.75,10731.09,1106660],["2018-01-22",10731.09,11074.24,10637.51,10887.07,846760],["2018-01-25",10887.07,10918.26,10512.73,10543.92,2189820],["2018-01-26",10731.09,10793.48,10107.19,10169.58,1400040],["2018-01-29",10107.19,10387.95,9920.02,9982.41,1113790],["2018-01-30",9795.24,10637.51,9608.07,10637.51,1459360],["2018-01-31",10668.7,10731.09,10169.58,10169.58,724060],["2018-02-01",10169.58,10294.36,9982.41,10076.0,319010],["2018-02-02",9920.02,10138.39,9826.44,9982.41,329570],["2018-02-05",9732.85,9982.41,9296.12,9296.12,559600],["2018-02-06",8672.22,9171.34,8672.22,8672.22,981730],["2018-02-07",8859.39,9171.34,8765.81,9108.95,320130],["2018-02-08",9108.95,9171.34,8734.61,8734.61,218630],["2018-02-09",8422.66,8765.81,8360.27,8765.81,242020],["2018-02-12",9046.56,9046.56,8703.42,8921.78,164160],["2018-02-13",9046.56,9140.15,8984.17,9108.95,230420],["2018-02-21",9358.51,9420.9,9171.34,9233.73,303390],["2018-02-22",9233.73,9296.12,8984.17,9108.95,369050],["2018-02-23",9108.95,9171.34,8890.59,9108.95,370070],["2018-02-26",9108.95,9171.34,8890.59,8921.78,464540],["2018-02-27",8921.78,9015.37,8797.0,8859.39,348110],["2018-02-28",8797.0,8859.39,8672.22,8797.0,702070],["2018-03-01",8734.61,8984.17,8672.22,8921.78,253370],["2018-03-02",8859.39,9420.9,8859.39,9420.9,777930],["2018-03-05",9545.68,9639.27,9171.34,9171.34,1160690],["2018-03-06",9171.34,9358.51,9108.95,9358.51,466160],["2018-03-07",9233.73,9327.32,9108.95,9202.54,418700],["2018-03-08",9171.34,9545.68,9171.34,9389.71,537070],["2018-03-09",9545.68,9826.44,9389.71,9826.44,1174020],["2018-03-12",9795.24,9826.44,9670.46,9701.66,629620],["2018-03-13",9701.66,9857.63,9670.46,9795.24,705260],["2018-03-14",9857.63,9920.02,9732.85,9764.05,482130],["2018-03-15",9732.85,10107.19,9732.85,10013.61,723850],["2018-03-16",9982.41,10013.61,9795.24,9795.24,490550],["2018-03-19",9795.24,10044.8,9670.46,9888.83,683820],["2018-03-20",9826.44,9951.22,9732.85,9920.02,603010],["2018-03-21",9920.02,9951.22,9764.05,9795.24,571060],["2018-03-22",9795.24,9795.24,9670.46,9732.85,400770],["2018-03-23",9420.9,9514.49,9389.71,9483.29,413100],["2018-03-26",9608.07,9608.07,9296.12,9296.12,444310],["2018-03-27",9358.51,9608.07,9296.12,9358.51,361110],["2018-03-28",9327.32,9420.9,9264.93,9358.51,228080],["2018-03-29",9483.29,9483.29,9233.73,9452.1,213550],["2018-03-30",9452.1,9576.88,9358.51,9545.68,340550],["2018-04-02",9795.24,9795.24,9576.88,9670.46,585910],["2018-04-03",9545.68,9701.66,9358.51,9514.49,813140],["2018-04-04",9452.1,9920.02,9420.9,9888.83,1302430],["2018-04-05",9951.22,10263.17,9795.24,10231.97,1521080],["2018-04-06",10294.36,10419.14,10169.58,10294.36,1084110],["2018-04-09",10231.97,10263.17,10107.19,10200.78,940070],["2018-04-10",10169.58,10169.58,9732.85,9826.44,1085410],["2018-04-11",9857.63,9920.02,9483.29,9514.49,1031460],["2018-04-12",9452.1,9670.46,9389.71,9576.88,484590],["2018-04-13",9670.46,9670.46,9452.1,9545.68,477410],["2018-04-16",9608.07,9920.02,9452.1,9732.85,335800],["2018-04-17",9670.46,9795.24,9545.68,9795.24,362990],["2018-04-18",9857.63,9920.02,9732.85,9795.24,403940],["2018-04-19",9795.24,10044.8,9608.07,9795.24,945280],["2018-04-20",9795.24,10107.19,9795.24,10107.19,601690],["2018-04-23",10107.19,10699.9,9982.41,10294.36,2688850],["2018-04-24",10231.97,10325.56,9857.63,9857.63,872720],["2018-04-26",9764.05,9920.02,9452.1,9452.1,699650],["2018-04-27",9358.51,9358.51,8797.0,8859.39,2339580],["2018-05-02",8859.39,9296.12,8734.61,8984.17,680230],["2018-05-03",9171.34,9171.34,8703.42,8859.39,300610],["2018-05-04",8859.39,8984.17,8765.81,8921.78,428960],["2018-05-07",8859.39,9140.15,8859.39,9140.15,1667209],["2018-05-08",9077.76,9108.95,8952.98,9046.56,457400],["2018-05-09",9015.37,9046.56,8859.39,9046.56,557610],["2018-05-10",9046.56,9358.51,8859.39,9233.73,683600],["2018-05-11",9046.56,9296.12,9046.56,9296.12,276040],["2018-05-14",9233.73,9358.51,9140.15,9327.32,418700],["2018-05-15",9202.54,9389.71,9202.54,9327.32,363880],["2018-05-16",9389.71,9452.1,9108.95,9108.95,382200],["2018-05-17",9108.95,9171.34,8984.17,8984.17,170320],["2018-05-18",9046.56,9296.12,8921.78,9202.54,472500],["2018-05-21",9171.34,9296.12,8984.17,9233.73,482480],["2018-05-22",9233.73,9296.12,8984.17,9233.73,684570],["2018-05-23",9108.95,9327.32,9046.56,9233.73,411290],["2018-05-24",9296.12,9483.29,9202.54,9483.29,618150],["2018-05-25",9483.29,9576.88,9264.93,9358.51,1612280],["2018-05-28",9358.51,9576.88,8984.17,9108.95,501140],["2018-05-29",9046.56,9358.51,9046.56,9358.51,400140],["2018-05-30",9452.1,9639.27,9264.93,9327.32,455610],["2018-05-31",9327.32,9420.9,9233.73,9389.71,233390],["2018-06-01",9358.51,9483.29,9327.32,9483.29,432600],["2018-06-04",9483.29,9670.46,9296.12,9670.46,616650],["2018-06-05",9764.05,9764.05,9639.27,9701.66,484760],["2018-06-06",9732.85,9920.02,9670.46,9826.44,834620],["2018-06-07",10059.61,10126.23,9726.51,9826.44,547580],["2018-06-08",9526.65,9793.13,9526.65,9526.65,613520],["2018-06-11",9493.34,9493.34,9326.79,9393.41,693490],["2018-06-12",9460.03,9460.03,8993.69,9326.79,430790],["2018-06-13",9160.24,9493.34,9160.24,9493.34,419240],["2018-06-14",9393.41,9593.27,9326.79,9426.72,329160],["2018-06-15",9160.24,9460.03,8993.69,9426.72,277220],["2018-06-18",9426.72,9493.34,9226.86,9393.41,242990],["2018-06-19",9326.79,9393.41,8993.69,9193.55,644650],["2018-06-20",9193.55,9326.79,8993.69,9193.55,123450],["2018-06-21",9193.55,9193.55,9093.62,9193.55,150590],["2018-06-22",9027.0,9260.17,9027.0,9226.86,141970],["2018-06-25",9260.17,9293.48,9126.93,9193.55,201130],["2018-06-26",9160.24,9226.86,9027.0,9093.62,161850],["2018-06-27",9093.62,9226.86,9027.0,9093.62,199050],["2018-06-28",9060.31,9293.48,9060.31,9060.31,346230],["2018-06-29",9193.55,9293.48,9060.31,9293.48,682180],["2018-07-02",9093.62,9293.48,9060.31,9193.55,226990],["2018-07-03",9126.93,9226.86,8927.07,8960.38,439360],["2018-07-04",9027.0,9193.55,8927.07,9126.93,353600],["2018-07-05",9126.93,9160.24,8760.52,8993.69,244180],["2018-07-06",8860.45,9126.93,8793.83,9027.0,159160],["2018-07-09",8993.69,9126.93,8727.21,8760.52,247730],["2018-07-10",8727.21,9060.31,8494.04,8660.59,230900],["2018-07-11",8527.35,8760.52,8061.01,8061.01,274160],["2018-07-12",7827.84,8127.63,7594.67,7994.39,311280],["2018-07-13",7861.15,7994.39,7827.84,7994.39,245890],["2018-07-16",7794.53,7961.08,7661.29,7894.46,198610],["2018-07-17",7727.91,7894.46,7694.6,7894.46,163690],["2018-07-18",7927.77,8194.25,7827.84,8194.25,289590],["2018-07-19",8194.25,8327.49,7827.84,8094.32,289420],["2018-07-20",7927.77,8260.87,7927.77,8094.32,124950],["2018-07-23",7927.77,8094.32,7894.46,7961.08,200730],["2018-07-24",7927.77,7961.08,7694.6,7727.91,493270],["2018-07-25",7661.29,7961.08,7661.29,7894.46,403730],["2018-07-26",7994.39,7994.39,7827.84,7894.46,121950],["2018-07-27",7961.08,8061.01,7894.46,7961.08,241530],["2018-07-30",7961.08,8127.63,7961.08,7994.39,464470],["2018-07-31",7961.08,8027.7,7694.6,7861.15,519000],["2018-08-01",7927.77,7994.39,7827.84,7994.39,307260],["2018-08-02",7994.39,7994.39,7827.84,7827.84,262220],["2018-08-03",7827.84,7827.84,7627.98,7627.98,545770],["2018-08-06",7627.98,7727.91,7627.98,7694.6,183230],["2018-08-07",7827.84,7827.84,7661.29,7761.22,161000],["2018-08-08",7661.29,7727.91,7627.98,7694.6,284010],["2018-08-09",7661.29,7727.91,7627.98,7627.98,233480],["2018-08-10",7627.98,7694.6,7561.36,7627.98,258000],["2018-08-13",7561.36,7694.6,7561.36,7694.6,421620],["2018-08-14",7627.98,7694.6,7594.67,7627.98,291040],["2018-08-15",7627.98,7627.98,7528.05,7528.05,253950],["2018-08-16",7528.05,7561.36,7328.19,7461.43,428380],["2018-08-17",7528.05,7528.05,7394.81,7494.74,328570],["2018-08-20",7461.43,7494.74,7394.81,7494.74,287750],["2018-08-21",7494.74,7594.67,7428.12,7528.05,202450],["2018-08-22",7528.05,7627.98,7494.74,7561.36,357810],["2018-08-23",7461.43,7627.98,7128.33,7594.67,367830],["2018-08-24",7528.05,7661.29,7528.05,7661.29,554580],["2018-08-27",7627.98,7727.91,7627.98,7727.91,643140],["2018-08-28",7794.53,7827.84,7727.91,7794.53,1146310],["2018-08-29",7827.84,7827.84,7627.98,7661.29,394540],["2018-08-30",7727.91,7727.91,7494.74,7594.67,806610],["2018-08-31",7594.67,7627.98,7261.57,7561.36,404510],["2018-09-04",7528.05,7661.29,7494.74,7594.67,547400],["2018-09-05",7528.05,7594.67,7461.43,7561.36,874560],["2018-09-06",7561.36,7594.67,7461.43,7461.43,426170],["2018-09-07",7494.74,7694.6,7461.43,7528.05,336150],["2018-09-10",7528.05,7594.67,7461.43,7561.36,632140],["2018-09-11",7494.74,7594.67,7461.43,7528.05,582210],["2018-09-12",7528.05,7561.36,7494.74,7528.05,607050],["2018-09-13",7528.05,7561.36,7461.43,7561.36,425410],["2018-09-14",7528.05,7594.67,7494.74,7561.36,616410],["2018-09-17",7594.67,7594.67,7494.74,7528.05,426690],["2018-09-18",7461.43,7528.05,7261.57,7361.5,1075040],["2018-09-19",7361.5,7494.74,7328.19,7461.43,1029460],["2018-09-20",7494.74,7494.74,7328.19,7461.43,636360],["2018-09-21",7494.74,7494.74,7394.81,7461.43,739570],["2018-09-24",7461.43,7827.84,7428.12,7827.84,2299410],["2018-09-25",7794.53,7927.77,7661.29,7827.84,1348360],["2018-09-26",7794.53,8160.94,7794.53,8027.7,2354100],["2018-09-27",8061.01,8160.94,7927.77,7961.08,1210650],["2018-09-28",7994.39,8260.87,7961.08,8061.01,1780610],["2018-10-01",8061.01,8061.01,7661.29,7761.22,1485490],["2018-10-02",7761.22,7961.08,7727.91,7827.84,1929150],["2018-10-03",7827.84,8360.8,7827.84,8360.8,3372850],["2018-10-04",8427.42,8593.97,8394.11,8494.04,1652170],["2018-10-05",8494.04,8527.35,8260.87,8260.87,4322120],["2018-10-08",8194.25,8527.35,8160.94,8360.8,1551360],["2018-10-09",8360.8,8460.73,8227.56,8294.18,787970],["2018-10-10",8327.49,8360.8,8160.94,8194.25,3639650],["2018-10-11",7894.46,7994.39,7627.98,7627.98,2273390],["2018-10-12",7361.5,7727.91,7361.5,7661.29,1590370],["2018-10-15",7661.29,7661.29,7394.81,7428.12,737970],["2018-10-16",7528.05,7794.53,7528.05,7761.22,1275930],["2018-10-17",7861.15,7961.08,7761.22,7827.84,859160],["2018-10-18",7827.84,7827.84,7661.29,7661.29,829850],["2018-10-19",7428.12,7594.67,7361.5,7528.05,1028620],["2018-10-22",7894.46,7894.46,7461.43,7594.67,609690],["2018-10-23",7494.74,7528.05,7161.64,7461.43,684670],["2018-10-24",7461.43,7461.43,7194.95,7194.95,336430],["2018-10-25",6995.09,7194.95,6828.54,7128.33,757750],["2018-10-26",7261.57,7261.57,6895.16,6895.16,539270],["2018-10-29",6895.16,6961.78,6595.37,6761.92,626020],["2018-10-30",6648.67,6761.92,6595.37,6595.37,474380],["2018-10-31",6602.03,6795.23,6562.06,6728.61,505900],["2018-11-01",6728.61,6728.61,6528.75,6528.75,360330],["2018-11-02",6595.37,6595.37,6528.75,6528.75,349410],["2018-11-05",6535.41,6761.92,6535.41,6728.61,289020],["2018-11-06",6761.92,6861.85,6728.61,6828.54,491980],["2018-11-07",6828.54,7028.4,6795.23,6861.85,306720],["2018-11-08",6828.54,6995.09,6795.23,6861.85,225190],["2018-11-09",6795.23,6861.85,6728.61,6728.61,318110],["2018-11-12",6728.61,6795.23,6395.51,6761.92,89040],["2018-11-13",6661.99,6795.23,6661.99,6728.61,90030],["2018-11-14",6728.61,6761.92,6542.08,6542.08,110030],["2018-11-15",6728.61,6728.61,6595.37,6695.3,41880],["2018-11-16",6728.61,6761.92,6602.03,6695.3,98500],["2018-11-19",6648.67,6728.61,6635.34,6728.61,232450],["2018-11-20",6728.61,7061.71,6728.61,6961.78,273240],["2018-11-21",6895.16,6895.16,6761.92,6861.85,186070],["2018-11-22",6928.47,7061.71,6928.47,6928.47,246610],["2018-11-23",6995.09,6995.09,6828.54,6861.85,127130],["2018-11-26",6928.47,6961.78,6795.23,6861.85,108990],["2018-11-27",6995.09,6995.09,6828.54,6828.54,373820],["2018-11-28",6795.23,6861.85,6728.61,6861.85,100580],["2018-11-29",6961.78,6961.78,6761.92,6795.23,109910],["2018-11-30",6695.3,6895.16,6661.99,6795.23,745100],["2018-12-03",6861.85,6928.47,6761.92,6861.85,183290],["2018-12-04",6895.16,6995.09,6795.23,6895.16,158100],["2018-12-05",6828.54,6961.78,6795.23,6861.85,861110],["2018-12-06",6928.47,6928.47,6828.54,6861.85,129840],["2018-12-07",6895.16,7328.19,6861.85,7228.26,789950],["2018-12-10",7194.95,7194.95,6961.78,7194.95,618240],["2018-12-11",7161.64,7194.95,7028.4,7128.33,121690],["2018-12-12",7128.33,7228.26,7028.4,7128.33,292810],["2018-12-13",7128.33,7361.5,7128.33,7261.57,695030],["2018-12-14",7228.26,7328.19,7194.95,7228.26,263380],["2018-12-17",7294.88,7294.88,6995.09,6995.09,184100],["2018-12-18",6895.16,6995.09,6728.61,6828.54,441620],["2018-12-19",6795.23,6895.16,6761.92,6828.54,177890],["2018-12-20",6761.92,6961.78,6761.92,6861.85,144000],["2018-12-21",6828.54,6928.47,6795.23,6928.47,114410],["2018-12-24",6928.47,6928.47,6695.3,6728.61,523950],["2018-12-25",6695.3,6728.61,6562.06,6661.99,3812620],["2018-12-26",6661.99,6761.92,6628.68,6648.67,184660],["2018-12-27",6728.61,6861.85,6661.99,6761.92,395870],["2018-12-28",6695.3,6761.92,6661.99,6728.61,3424700],["2019-01-02",6661.99,6728.61,6602.03,6661.99,116090],["2019-01-03",6568.72,6628.68,6368.86,6488.78,599070],["2019-01-04",6462.13,6661.99,6402.17,6661.99,487220],["2019-01-07",6661.99,6661.99,6528.75,6595.37,196000],["2019-01-08",6655.33,6655.33,6448.81,6595.37,250930],["2019-01-09",6528.75,6595.37,6495.44,6595.37,304740],["2019-01-10",6508.77,6588.71,6508.77,6588.71,161550],["2019-01-11",6588.71,6588.71,6495.44,6582.05,1247140],["2019-01-14",6568.72,6655.33,6528.75,6582.05,126260],["2019-01-15",6528.75,6575.39,6488.78,6575.39,326530],["2019-01-16",6535.41,6582.05,6528.75,6575.39,1145650],["2019-01-17",6582.05,6582.05,6515.43,6575.39,143780],["2019-01-18",6568.72,6568.72,6515.43,6568.72,140780],["2019-01-21",6562.06,6575.39,6528.75,6568.72,127800],["2019-01-22",6568.72,6761.92,6535.41,6661.99,305920],["2019-01-23",6661.99,6661.99,6602.03,6648.67,242870],["2019-01-24",6695.3,6895.16,6661.99,6861.85,610900],["2019-01-25",6895.16,6895.16,6728.61,6828.54,182620],["2019-01-28",6828.54,6828.54,6635.34,6761.92,236170],["2019-01-29",6661.99,6728.61,6595.37,6635.34,128020],["2019-01-30",6695.3,6761.92,6628.68,6642.01,158430],["2019-01-31",6661.99,6761.92,6661.99,6661.99,224550],["2019-02-01",6728.61,6728.61,6628.68,6661.99,107390],["2019-02-11",6695.3,6761.92,6661.99,6695.3,264160],["2019-02-12",6728.61,6995.09,6728.61,6828.54,477550],["2019-02-13",6861.85,7061.71,6861.85,6995.09,474540],["2019-02-14",7028.4,7128.33,6995.09,7061.71,398380],["2019-02-15",7061.71,7061.71,6961.78,6961.78,414430],["2019-02-18",6961.78,7095.02,6961.78,7095.02,391470],["2019-02-19",7095.02,7328.19,7061.71,7095.02,1051890],["2019-02-20",7061.71,7161.64,7061.71,7095.02,277280],["2019-02-21",7095.02,7194.95,7061.71,7095.02,338290],["2019-02-22",7061.71,7128.33,6995.09,6995.09,284340],["2019-02-25",6995.09,7128.33,6995.09,7095.02,270330],["2019-02-26",7061.71,7161.64,7061.71,7128.33,459540],["2019-02-27",7161.64,7461.43,7161.64,7461.43,840830],["2019-02-28",7494.74,7494.74,7261.57,7261.57,631490],["2019-03-01",7261.57,7761.22,7261.57,7761.22,1091140],["2019-03-04",7961.08,7961.08,7727.91,7927.77,976250],["2019-03-05",7827.84,7927.77,7727.91,7727.91,799160],["2019-03-06",7727.91,7994.39,7727.91,7994.39,570810],["2019-03-07",7927.77,8127.63,7827.84,7861.15,516340],["2019-03-08",7727.91,7861.15,7694.6,7694.6,521780],["2019-03-11",7694.6,7794.53,7627.98,7761.22,2971830],["2019-03-12",7861.15,7861.15,7627.98,7761.22,319530],["2019-03-13",7761.22,7861.15,7727.91,7827.84,313130],["2019-03-14",7794.53,7861.15,7661.29,7727.91,2930390],["2019-03-15",7761.22,7827.84,7727.91,7761.22,280350],["2019-03-18",7827.84,8294.18,7827.84,8260.87,2215240],["2019-03-19",8394.11,8560.66,8194.25,8294.18,1061720],["2019-03-20",8294.18,8294.18,8094.32,8160.94,388400],["2019-03-21",8160.94,8260.87,7727.91,7727.91,833280],["2019-03-22",7727.91,8061.01,7661.29,7894.46,3090190],["2019-03-25",7727.91,7927.77,7594.67,7661.29,576870],["2019-03-26",7661.29,7794.53,7627.98,7727.91,283010],["2019-03-27",7861.15,7927.77,7727.91,7727.91,3207100],["2019-03-28",7661.29,7827.84,7661.29,7761.22,172450],["2019-03-29",7761.22,7894.46,7661.29,7661.29,279230],["2019-04-01",7328.19,7394.81,7128.33,7128.33,1933370],["2019-04-02",7128.33,7328.19,7061.71,7194.95,559170],["2019-04-03",7128.33,7161.64,7095.02,7161.64,133200],["2019-04-04",7128.33,7261.57,7095.02,7161.64,343810],["2019-04-05",7194.95,7328.19,7194.95,7228.26,262690],["2019-04-08",7294.88,7627.98,7261.57,7594.67,719950],["2019-04-09",7594.67,7794.53,7528.05,7594.67,503700],["2019-04-10",7594.67,7594.67,7461.43,7494.74,365290],["2019-04-11",7494.74,7561.36,7461.43,7494.74,315840],["2019-04-12",7594.67,7594.67,7361.5,7494.74,392150],["2019-04-16",7528.05,7528.05,7361.5,7494.74,249400],["2019-04-17",7494.74,7494.74,7394.81,7394.81,323310],["2019-04-18",7428.12,7428.12,7228.26,7228.26,226960],["2019-04-19",7228.26,7561.36,7228.26,7294.88,317020],["2019-04-22",7394.81,7794.53,7394.81,7794.53,1027390],["2019-04-23",7694.6,7894.46,7661.29,7661.29,173490],["2019-04-24",7794.53,7827.84,7727.91,7794.53,368280],["2019-04-25",7794.53,7994.39,7727.91,7861.15,473220],["2019-04-26",7861.15,7894.46,7761.22,7794.53,153390],["2019-05-02",7827.84,7994.39,7827.84,7927.77,287870],["2019-05-03",7927.77,8127.63,7861.15,7994.39,653780],["2019-05-06",7927.77,7927.77,7627.98,7727.91,596710],["2019-05-07",7727.91,7827.84,7561.36,7561.36,395200],["2019-05-08",7461.43,7694.6,7461.43,7561.36,164830],["2019-05-09",7561.36,7627.98,7528.05,7561.36,155510],["2019-05-10",7594.67,7627.98,7494.74,7561.36,202330],["2019-05-13",7594.67,7627.98,7428.12,7561.36,212140],["2019-05-14",7494.74,7627.98,7494.74,7627.98,220030],["2019-05-15",7661.29,7827.84,7627.98,7827.84,594840],["2019-05-16",7827.84,7861.15,7661.29,7727.91,159290],["2019-05-17",7694.6,7827.84,7694.6,7794.53,329990],["2019-05-20",7794.53,8061.01,7761.22,7994.39,563860],["2019-05-21",8061.01,8094.32,7861.15,7927.77,288240],["2019-05-22",7994.39,7994.39,7794.53,7861.15,250550],["2019-05-23",7861.15,7861.15,7727.91,7827.84,195400],["2019-05-24",7761.22,7927.77,7727.91,7794.53,216360],["2019-05-27",7794.53,7894.46,7727.91,7861.15,134100],["2019-05-28",7761.22,7927.77,7761.22,7927.77,995640],["2019-05-29",7927.77,7994.39,7861.15,7927.77,204240],["2019-05-30",7994.39,8327.49,7994.39,8127.63,2315650],["2019-05-31",8160.94,8260.87,8061.01,8061.01,1455220],["2019-06-03",7994.39,8194.25,7894.46,7994.39,774700],["2019-06-04",7961.08,8127.63,7961.08,7961.08,378210],["2019-06-05",7994.39,8127.63,7894.46,7927.77,431620],["2019-06-06",7927.77,8061.01,7861.15,7994.39,589840],["2019-06-07",7994.39,8194.25,7994.39,8194.25,409750],["2019-06-10",8260.87,8294.18,8127.63,8194.25,782350],["2019-06-11",8194.25,8427.42,8194.25,8427.42,711480],["2019-06-12",8460.73,8693.9,8460.73,8494.04,1544060],["2019-06-13",8494.04,8593.97,8460.73,8527.35,435000],["2019-06-14",8494.04,8527.35,8394.11,8494.04,504750],["2019-06-17",8560.66,8560.66,8427.42,8494.04,583020],["2019-06-18",8460.73,8627.28,8394.11,8593.97,852050],["2019-06-19",8660.59,8760.52,8560.66,8593.97,648280],["2019-06-20",8627.28,8627.28,8460.73,8560.66,466270],["2019-06-21",8560.66,8560.66,8394.11,8460.73,632660],["2019-06-24",8460.73,8460.73,8327.49,8360.8,743740],["2019-06-25",8360.8,8427.42,8194.25,8260.87,775500],["2019-06-26",8291.67,8666.67,8291.67,8416.67,647880],["2019-06-27",8458.33,8500.0,8166.67,8308.33,263690],["2019-06-28",8125.0,8308.33,8125.0,8166.67,206490],["2019-07-01",8325.0,8325.0,8175.0,8316.67,201970],["2019-07-02",8291.67,8300.0,8191.67,8233.33,2977790],["2019-07-03",8283.33,8283.33,8083.33,8216.67,744890],["2019-07-04",8216.67,8216.67,7925.0,8125.0,686350],["2019-07-05",8050.0,8125.0,7925.0,8041.67,3318110],["2019-07-08",8041.67,8041.67,7900.0,7916.67,350540],["2019-07-09",7916.67,7958.33,7841.67,7841.67,402930],["2019-07-10",7841.67,8166.67,7825.0,8066.67,355130],["2019-07-11",8000.0,8150.0,7975.0,8058.33,180280],["2019-07-12",8041.67,8041.67,7916.67,7916.67,264810],["2019-07-15",7916.67,7991.67,7816.67,7850.0,139590],["2019-07-16",7850.0,7958.33,7833.33,7900.0,196640],["2019-07-17",7833.33,7941.67,7833.33,7916.67,160280],["2019-07-18",7916.67,7983.33,7850.0,7916.67,332790],["2019-07-19",7875.0,7925.0,7850.0,7900.0,126910],["2019-07-22",7883.33,7933.33,7350.0,7850.0,315900],["2019-07-23",7833.33,7900.0,7750.0,7833.33,366370],["2019-07-24",7758.33,7866.67,7666.67,7666.67,348330],["2019-07-25",7666.67,7791.67,7516.67,7541.67,390520],["2019-07-26",7541.67,7700.0,7541.67,7658.33,208050],["2019-07-29",7658.33,7658.33,7583.33,7633.33,66970],["2019-07-30",7608.33,7608.33,7500.0,7500.0,217630],["2019-07-31",7583.33,7658.33,7566.67,7633.33,167820],["2019-08-01",7683.33,7683.33,7591.67,7650.0,33890],["2019-08-02",7625.0,7666.67,7541.67,7666.67,90890],["2019-08-05",7583.33,7708.33,7491.67,7583.33,3260410],["2019-08-06",7500.0,7566.67,7458.33,7533.33,397283],["2019-08-07",7583.33,7608.33,7466.67,7500.0,281440],["2019-08-08",7500.0,7500.0,7458.33,7500.0,3296660],["2019-08-09",7500.0,7691.67,7500.0,7625.0,190060],["2019-08-12",7625.0,7658.33,7525.0,7650.0,172520],["2019-08-13",7583.33,7650.0,7550.0,7625.0,166010],["2019-08-14",7591.67,7908.33,7591.67,7833.33,364720],["2019-08-15",7816.67,7825.0,7583.33,7808.33,100840],["2019-08-16",7741.67,7866.67,7741.67,7825.0,191640],["2019-08-19",7825.0,8033.33,7791.67,8033.33,813240],["2019-08-20",8066.67,8250.0,8066.67,8150.0,620310],["2019-08-21",8166.67,8183.33,7975.0,8016.67,316530],["2019-08-22",8000.0,8041.67,7916.67,7916.67,539060],["2019-08-23",7916.67,8158.33,7916.67,8158.33,594380],["2019-08-26",8083.33,8175.0,8000.0,8133.33,615830],["2019-08-27",8125.0,8500.0,8125.0,8375.0,1088230],["2019-08-28",8333.33,8416.67,8291.67,8333.33,644260],["2019-08-29",8458.33,8583.33,8333.33,8458.33,591260],["2019-08-30",8375.0,8583.33,8333.33,8458.33,1624490],["2019-09-03",8416.67,8541.67,8375.0,8500.0,540970],["2019-09-04",8500.0,8500.0,8216.67,8500.0,675050],["2019-09-05",8458.33,8500.0,8316.67,8416.67,676840],["2019-09-06",8333.33,8416.67,8241.67,8241.67,360340],["2019-09-09",8208.33,8233.33,8100.0,8150.0,306570],["2019-09-10",8016.67,8225.0,8016.67,8133.33,371110],["2019-09-11",8150.0,8250.0,8083.33,8208.33,233890],["2019-09-12",8241.67,8458.33,8175.0,8458.33,360640],["2019-09-13",8458.33,8500.0,8250.0,8458.33,700570],["2019-09-16",8416.67,8750.0,8333.33,8583.33,1481340],["2019-09-17",8583.33,9083.33,8541.67,9083.33,1742300],["2019-09-18",9083.33,9541.67,8916.67,9166.67,1889720],["2019-09-19",9083.33,9375.0,9000.0,9125.0,1109910],["2019-09-20",9041.67,9500.0,9041.67,9416.67,1518630],["2019-09-23",9333.33,9416.67,9041.67,9166.67,897960],["2019-09-24",9166.67,9458.33,9166.67,9250.0,677700],["2019-09-25",9250.0,9375.0,9083.33,9208.33,1185810],["2019-09-26",9250.0,9458.33,9083.33,9208.33,1021890],["2019-09-27",9166.67,9250.0,8875.0,8875.0,1282180],["2019-09-30",8916.67,9083.33,8875.0,8958.33,604530],["2019-10-01",8958.33,9125.0,8916.67,9083.33,358720],["2019-10-02",9083.33,9458.33,9083.33,9375.0,3359680],["2019-10-03",9291.67,9916.67,9208.33,9833.33,3189080],["2019-10-04",9833.33,10000.0,9750.0,9833.33,1159920],["2019-10-07",9833.33,10083.33,9708.33,9750.0,3306500],["2019-10-08",9666.67,9875.0,9583.33,9750.0,1272490],["2019-10-09",9625.0,9833.33,9250.0,9583.33,1474460],["2019-10-10",9583.33,9708.33,9500.0,9500.0,613030],["2019-10-11",9458.33,9750.0,9458.33,9625.0,1223930],["2019-10-14",9666.67,9666.67,9166.67,9166.67,2237420],["2019-10-15",9166.67,9291.67,9083.33,9166.67,803900],["2019-10-16",9166.67,9416.67,9125.0,9333.33,741750],["2019-10-17",9250.0,9333.33,8791.67,8791.67,1556450],["2019-10-18",8833.33,9000.0,8625.0,8750.0,1524130],["2019-10-21",8750.0,8916.67,8333.33,8333.33,816230],["2019-10-22",8375.0,8583.33,8333.33,8541.67,706170],["2019-10-23",8583.33,8625.0,8308.33,8375.0,1165550],["2019-10-24",8375.0,8416.67,8158.33,8166.67,1412970],["2019-10-25",8150.0,8333.33,8150.0,8266.67,472840],["2019-10-28",8266.67,8541.67,8266.67,8458.33,748310],["2019-10-29",8458.33,8458.33,8216.67,8250.0,1111280],["2019-10-30",8375.0,8375.0,8141.67,8233.33,1106240],["2019-10-31",8233.33,8250.0,8050.0,8083.33,972180],["2019-11-01",8083.33,8283.33,8083.33,8166.67,410970],["2019-11-04",8166.67,8275.0,8125.0,8125.0,504450],["2019-11-05",8125.0,8250.0,8125.0,8250.0,1165940],["2019-11-06",8250.0,8541.67,8250.0,8458.33,985690],["2019-11-07",8541.67,8583.33,8458.33,8458.33,558610],["2019-11-08",8500.0,8500.0,8333.33,8375.0,476640],["2019-11-11",8291.67,8375.0,8258.33,8275.0,708840],["2019-11-12",8266.67,8300.0,8225.0,8258.33,366390],["2019-11-13",8250.0,8325.0,8250.0,8283.33,456830],["2019-11-14",8308.33,8308.33,8191.67,8191.67,730970],["2019-11-15",8183.33,8250.0,8175.0,8200.0,177250],["2019-11-18",8200.0,8458.33,8200.0,8375.0,1031550],["2019-11-19",8416.67,8500.0,8375.0,8375.0,2615520],["2019-11-20",8375.0,8458.33,8325.0,8375.0,384950],["2019-11-21",8333.33,8375.0,8300.0,8333.33,351590],["2019-11-22",8316.67,8375.0,8250.0,8300.0,520810],["2019-11-25",8291.67,8300.0,8183.33,8225.0,254070],["2019-11-26",8208.33,8291.67,8208.33,8225.0,552820],["2019-11-27",8216.67,8291.67,8208.33,8208.33,131090],["2019-11-28",8216.67,8266.67,8175.0,8208.33,226990],["2019-11-29",8175.0,8241.67,8175.0,8183.33,426710],["2019-12-02",8225.0,8225.0,8041.67,8058.33,385840],["2019-12-03",8091.67,8133.33,8041.67,8041.67,698250],["2019-12-04",8041.67,8108.33,8041.67,8100.0,544180],["2019-12-05",8141.67,8216.67,8108.33,8216.67,549010],["2019-12-06",8233.33,8541.67,8225.0,8541.67,982300],["2019-12-09",8583.33,8708.33,8458.33,8500.0,940690],["2019-12-10",8500.0,8500.0,8333.33,8333.33,375840],["2019-12-11",8333.33,8541.67,8291.67,8541.67,388500],["2019-12-12",8625.0,8625.0,8458.33,8500.0,444540],["2019-12-13",8541.67,8583.33,8375.0,8416.67,342460],["2019-12-16",8416.67,8458.33,8300.0,8333.33,353310],["2019-12-17",8333.33,8500.0,8300.0,8333.33,737660],["2019-12-18",8333.33,8458.33,8316.67,8316.67,491520],["2019-12-19",8325.0,8333.33,8266.67,8266.67,350210],["2019-12-20",8266.67,8333.33,8266.67,8316.67,849270],["2019-12-23",8283.33,8333.33,8166.67,8166.67,853420],["2019-12-24",8166.67,8216.67,8133.33,8166.67,1087880],["2019-12-25",8166.67,8416.67,8166.67,8416.67,912540],["2019-12-26",8416.67,8500.0,8333.33,8416.67,731880],["2019-12-27",8416.67,8458.33,8316.67,8416.67,649190],["2019-12-30",8416.67,8458.33,8333.33,8375.0,769250],["2019-12-31",8333.33,8375.0,8266.67,8308.33,406960],["2020-01-02",8308.33,8416.67,8283.33,8416.67,481700],["2020-01-03",8416.67,8916.67,8416.67,8750.0,1806660],["2020-01-06",8708.33,8875.0,8583.33,8666.67,805180],["2020-01-07",8666.67,8958.33,8583.33,8958.33,1108700],["2020-01-08",8833.33,8833.33,8500.0,8583.33,1491460],["2020-01-09",8750.0,8875.0,8666.67,8833.33,451580],["2020-01-10",8875.0,8875.0,8625.0,8625.0,791490],["2020-01-13",8625.0,8708.33,8316.67,8416.67,1120860],["2020-01-14",8325.0,8500.0,8325.0,8416.67,374750],["2020-01-15",8416.67,8583.33,8375.0,8583.33,436020],["2020-01-16",8541.67,8666.67,8500.0,8541.67,561810],["2020-01-17",8625.0,8625.0,8375.0,8500.0,407530],["2020-01-20",8375.0,8500.0,8325.0,8500.0,290370],["2020-01-21",8500.0,8625.0,8458.33,8625.0,330800],["2020-01-22",8625.0,8708.33,8583.33,8625.0,498080],["2020-01-30",8541.67,8541.67,8308.33,8308.33,450040],["2020-01-31",8308.33,8458.33,8250.0,8250.0,1040510],["2020-02-03",7875.0,8091.67,7675.0,7816.67,824570],["2020-02-04",7816.67,7983.33,7816.67,7875.0,542870],["2020-02-05",7916.67,8083.33,7916.67,8025.0,325910],["2020-02-06",8141.67,8208.33,8091.67,8191.67,614710],["2020-02-07",8191.67,8241.67,8083.33,8175.0,665340],["2020-02-10",8125.0,8141.67,8000.0,8058.33,795400],["2020-02-11",8041.67,8125.0,8025.0,8100.0,427720],["2020-02-12",8150.0,8225.0,8125.0,8225.0,694230],["2020-02-13",8200.0,8375.0,8175.0,8333.33,506710],["2020-02-14",8333.33,8416.67,8275.0,8375.0,419670],["2020-02-17",8375.0,8541.67,8333.33,8500.0,518070],["2020-02-18",8500.0,8625.0,8416.67,8583.33,677370],["2020-02-19",8625.0,8625.0,8333.33,8333.33,786690],["2020-02-20",8333.33,8458.33,8333.33,8416.67,593630],["2020-02-21",8458.33,8458.33,8316.67,8375.0,405670],["2020-02-24",8250.0,8291.67,7833.33,7833.33,625690],["2020-02-25",7833.33,8033.33,7800.0,8000.0,363150],["2020-02-26",7916.67,8250.0,7875.0,8208.33,441280],["2020-02-27",8208.33,8291.67,8166.67,8250.0,728190],["2020-02-28",8000.0,8166.67,7841.67,7933.33,682640],["2020-03-02",8041.67,8041.67,7875.0,7933.33,1293980],["2020-03-03",8033.33,8033.33,7875.0,7875.0,1790770],["2020-03-04",7875.0,7916.67,7850.0,7875.0,381650],["2020-03-05",7916.67,8041.67,7883.33,7916.67,1346760],["2020-03-06",7883.33,7916.67,7833.33,7841.67,2026240],["2020-03-09",7300.0,7500.0,7300.0,7300.0,925580],["2020-03-10",6925.0,7308.33,6841.67,7250.0,583640],["2020-03-11",7333.33,7416.67,6833.33,6958.33,473910],["2020-03-12",6666.67,6750.0,6475.0,6491.67,1029520],["2020-03-13",6041.67,6283.33,6041.67,6175.0,1179010],["2020-03-16",6175.0,6208.33,6000.0,6075.0,329290],["2020-03-17",5725.0,6041.67,5725.0,6041.67,549280],["2020-03-18",6083.33,6083.33,5833.33,5916.67,818160],["2020-03-19",5791.67,5800.0,5583.33,5750.0,564300],["2020-03-20",5683.33,5791.67,5658.33,5791.67,358930],["2020-03-23",5666.67,5666.67,5391.67,5391.67,652190],["2020-03-24",5083.33,5375.0,5041.67,5091.67,1303960],["2020-03-25",5183.33,5408.33,5183.33,5350.0,1147690],["2020-03-26",5333.33,5416.67,5208.33,5358.33,765470],["2020-03-27",5241.67,5333.33,5166.67,5250.0,490360],["2020-03-30",5125.0,5125.0,4891.67,4900.0,559720],["2020-03-31",4983.33,5075.0,4708.33,4825.0,1309670],["2020-04-01",4825.0,5083.33,4825.0,5000.0,785440],["2020-04-03",5000.0,5250.0,5000.0,5241.67,1743480],["2020-04-06",5491.67,5608.33,5433.33,5608.33,1608220],["2020-04-07",5583.33,5650.0,5391.67,5525.0,1086680],["2020-04-08",5416.67,5550.0,5291.67,5550.0,853900],["2020-04-09",5641.67,5791.67,5583.33,5650.0,1371990],["2020-04-10",5616.67,5816.67,5591.67,5791.67,915480],["2020-04-13",5750.0,6000.0,5750.0,5941.67,839400],["2020-04-14",5941.67,6125.0,5833.33,6125.0,1250330],["2020-04-15",6166.67,6550.0,6141.67,6550.0,1491750],["2020-04-16",6625.0,6916.67,6550.0,6916.67,1521690],["2020-04-17",6916.67,7400.0,6916.67,7400.0,1866270],["2020-04-20",7583.33,7583.33,7075.0,7291.67,2095930],["2020-04-21",6833.33,7241.67,6783.33,6808.33,2565340],["2020-04-22",6500.0,7166.67,6500.0,7166.67,710080],["2020-04-23",7250.0,7275.0,7033.33,7158.33,843460],["2020-04-24",7158.33,7158.33,6983.33,7000.0,539570],["2020-04-27",7083.33,7083.33,6841.67,7000.0,484530],["2020-04-28",6925.0,6991.67,6816.67,6908.33,627380],["2020-04-29",6850.0,6941.67,6850.0,6916.67,483480],["2020-05-04",6666.67,6833.33,6583.33,6583.33,1313110],["2020-05-05",6583.33,6750.0,6475.0,6700.0,845230],["2020-05-06",6666.67,6791.67,6625.0,6708.33,773020],["2020-05-07",6675.0,6950.0,6666.67,6908.33,1170090],["2020-05-08",6908.33,7041.67,6908.33,6933.33,751910],["2020-05-11",6958.33,7041.67,6916.67,7041.67,1570980],["2020-05-12",6925.0,7033.33,6925.0,6925.0,820080],["2020-05-13",6925.0,7250.0,6850.0,7225.0,955510],["2020-05-14",7291.67,7666.67,7208.33,7500.0,2102610],["2020-05-15",7500.0,7700.0,7258.33,7466.67,822520],["2020-05-18",7416.67,7500.0,7250.0,7475.0,746650],["2020-05-19",7500.0,7558.33,7333.33,7333.33,939290],["2020-05-20",7400.0,7400.0,7166.67,7250.0,528360],["2020-05-21",7283.33,7283.33,7166.67,7241.67,558920],["2020-05-22",7250.0,7250.0,7166.67,7166.67,576860],["2020-05-25",7166.67,7333.33,7041.67,7166.67,1119290],["2020-05-26",7183.33,7358.33,7183.33,7300.0,756370],["2020-05-27",7416.67,7641.67,7333.33,7408.33,2050050],["2020-05-28",7408.33,7466.67,7333.33,7333.33,1263610],["2020-05-29",7208.33,7325.0,7175.0,7316.67,242550],["2020-06-01",7416.67,7700.0,7333.33,7608.33,2019710],["2020-06-02",7625.0,7658.33,7416.67,7416.67,1526960],["2020-06-03",7416.67,7500.0,7341.67,7433.33,457560],["2020-06-04",7458.33,7950.0,7433.33,7950.0,4981600],["2020-06-05",8250.0,8258.33,8000.0,8075.0,5608080],["2020-06-08",8050.0,8266.67,8050.0,8108.33,1330990],["2020-06-09",8058.33,8250.0,7925.0,8000.0,1824030],["2020-06-10",7958.33,8541.67,7958.33,8541.67,6044845],["2020-06-11",8833.33,8875.0,7950.0,8750.0,5279490],["2020-06-12",8175.0,8708.33,8175.0,8333.33,8785263],["2020-06-15",8291.67,8291.67,7750.0,7750.0,3224500],["2020-06-16",7750.0,8041.67,7425.0,7958.33,2700560],["2020-06-17",8000.0,8083.33,7750.0,7833.33,1412480],["2020-06-18",7775.0,8041.67,7750.0,8000.0,1163990],["2020-06-19",7958.33,8083.33,7941.67,8083.33,1016600],["2020-06-22",8083.33,8158.33,7916.67,7966.67,1527390],["2020-06-23",7958.33,8416.67,7958.33,8125.0,2548220],["2020-06-24",8125.0,8333.33,8000.0,8000.0,1371430],["2020-06-25",7916.67,8166.67,7916.67,8016.67,1159890],["2020-06-26",8125.0,8125.0,7600.0,7741.67,1959600],["2020-06-29",7583.33,7725.0,7275.0,7291.67,1549180],["2020-06-30",7416.67,7425.0,6925.0,7041.67,1063320],["2020-07-01",7041.67,7241.67,7033.33,7191.67,1304060],["2020-07-02",7325.0,7325.0,7041.67,7166.67,441090],["2020-07-03",7250.0,7250.0,7166.67,7208.33,518370],["2020-07-06",7283.33,7308.33,7200.0,7266.67,626160],["2020-07-07",7316.67,7433.33,7275.0,7341.67,1107560],["2020-07-08",7416.67,7566.67,7341.67,7416.67,1279480],["2020-07-09",7466.67,7641.67,7466.67,7616.67,1292221],["2020-07-10",7608.33,7608.33,7433.33,7525.0,937640],["2020-07-13",7533.33,7533.33,7391.67,7450.0,901090],["2020-07-14",7416.67,7500.0,7341.67,7500.0,428220],["2020-07-15",7500.0,7541.67,7450.0,7458.33,632670],["2020-07-16",7458.33,7475.0,7416.67,7433.33,286210],["2020-07-17",7425.0,7491.67,7375.0,7416.67,646890],["2020-07-20",7483.33,7483.33,7383.33,7391.67,514100],["2020-07-21",7416.67,7416.67,7350.0,7400.0,286900],["2020-07-22",7400.0,7400.0,7250.0,7308.33,635680],["2020-07-23",7325.0,7358.33,7233.33,7308.33,794480],["2020-07-24",7250.0,7291.67,6800.0,6950.0,881040],["2020-07-27",6583.33,6691.67,6466.67,6466.67,1515210],["2020-07-28",6333.33,6750.0,6333.33,6725.0,679020],["2020-07-29",6508.33,6533.33,6258.33,6441.67,998350],["2020-07-30",6458.33,6558.33,6416.67,6483.33,532380],["2020-07-31",6416.67,6891.67,6416.67,6733.33,1074930],["2020-08-03",6750.0,6850.0,6675.0,6850.0,676220],["2020-08-04",6875.0,7008.33,6808.33,6983.33,1656040],["2020-08-05",6966.67,6991.67,6875.0,6925.0,801750],["2020-08-06",6933.33,6991.67,6908.33,6916.67,411170],["2020-08-07",6933.33,7041.67,6916.67,6966.67,1644990],["2020-08-10",7033.33,7150.0,6975.0,7075.0,722020],["2020-08-11",7158.33,7158.33,7000.0,7083.33,592500],["2020-08-12",7100.0,7125.0,7050.0,7116.67,2069550],["2020-08-13",7500.0,7500.0,7320.0,7440.0,1263380],["2020-08-14",7450.0,7450.0,7250.0,7290.0,719530],["2020-08-17",7300.0,7300.0,7130.0,7270.0,1112560],["2020-08-18",7270.0,7270.0,7140.0,7190.0,345840],["2020-08-19",7200.0,7200.0,7080.0,7080.0,884890],["2020-08-20",7080.0,7250.0,7080.0,7210.0,1591530],["2020-08-21",7210.0,7230.0,7130.0,7160.0,692400],["2020-08-24",7200.0,7660.0,7200.0,7660.0,4219680],["2020-08-25",7950.0,8190.0,7900.0,8190.0,7044050],["2020-08-26",8200.0,8760.0,8200.0,8350.0,3534230],["2020-08-27",8080.0,8300.0,8010.0,8270.0,2709560],["2020-08-28",8270.0,8600.0,8120.0,8300.0,3359820],["2020-08-31",8500.0,8500.0,8100.0,8100.0,2810050],["2020-09-01",8100.0,8220.0,8010.0,8180.0,2285110],["2020-09-03",8200.0,8300.0,8020.0,8050.0,3035220],["2020-09-04",7800.0,7970.0,7800.0,7850.0,2759360],["2020-09-07",7800.0,8060.0,7610.0,7760.0,2146260],["2020-09-08",7760.0,7890.0,7710.0,7860.0,843500],["2020-09-09",7700.0,7970.0,7700.0,7880.0,913360],["2020-09-10",7990.0,8000.0,7840.0,7900.0,1928560],["2020-09-11",7900.0,7910.0,7800.0,7820.0,1090010],["2020-09-14",7830.0,7860.0,7800.0,7820.0,952750],["2020-09-15",7900.0,8240.0,7900.0,8060.0,2702560],["2020-09-16",8100.0,8120.0,8040.0,8040.0,1494590],["2020-09-17",8040.0,8070.0,7950.0,8000.0,1208330],["2020-09-18",8000.0,8000.0,7910.0,7920.0,1400660],["2020-09-21",7950.0,8060.0,7930.0,7930.0,941660],["2020-09-22",7900.0,7960.0,7800.0,7900.0,942670],["2020-09-23",7900.0,8020.0,7840.0,7870.0,1132860],["2020-09-24",7870.0,8030.0,7850.0,7870.0,1074390],["2020-09-25",7970.0,7980.0,7710.0,7870.0,844880],["2020-09-28",7870.0,7940.0,7810.0,7870.0,590160],["2020-09-29",7870.0,7940.0,7730.0,7730.0,1125030],["2020-09-30",7730.0,7790.0,7650.0,7710.0,1055420],["2020-10-01",7730.0,8180.0,7710.0,8110.0,2637440],["2020-10-02",8110.0,8110.0,7700.0,7920.0,2902550],["2020-10-05",8050.0,8250.0,7980.0,8170.0,3634510],["2020-10-06",8180.0,8250.0,8120.0,8160.0,2478598],["2020-10-07",8130.0,8160.0,8010.0,8010.0,1681620],["2020-10-08",8010.0,8080.0,7850.0,7870.0,2106100],["2020-10-09",7900.0,7990.0,7800.0,7870.0,1069940],["2020-10-12",7920.0,7990.0,7810.0,7810.0,1294710],["2020-10-13",7890.0,7890.0,7780.0,7810.0,867750],["2020-10-14",7800.0,7840.0,7730.0,7780.0,1278570],["2020-10-15",7780.0,7800.0,7650.0,7650.0,1723500],["2020-10-16",7640.0,7750.0,7530.0,7750.0,1431440],["2020-10-19",7720.0,7860.0,7720.0,7770.0,857910],["2020-10-20",7760.0,7780.0,7610.0,7700.0,801520],["2020-10-21",7700.0,7820.0,7680.0,7710.0,1402020],["2020-10-22",7800.0,7800.0,7650.0,7740.0,349280],["2020-10-23",7750.0,7760.0,7690.0,7720.0,875730],["2020-10-26",7770.0,7770.0,7580.0,7580.0,944650],["2020-10-27",7590.0,7630.0,7300.0,7300.0,1246550],["2020-10-28",7300.0,7470.0,7080.0,7080.0,936470],["2020-10-29",7030.0,7250.0,7030.0,7120.0,885170],["2020-10-30",7120.0,7200.0,7090.0,7160.0,417160],["2020-11-02",7160.0,7250.0,7070.0,7250.0,235000],["2020-11-03",7250.0,7300.0,7180.0,7250.0,166900],["2020-11-04",7290.0,7350.0,7180.0,7320.0,458960],["2020-11-05",7320.0,7370.0,7270.0,7270.0,337700],["2020-11-06",7270.0,7340.0,7200.0,7250.0,225050],["2020-11-09",7280.0,7490.0,7210.0,7490.0,766340],["2020-11-10",7500.0,7560.0,7400.0,7450.0,543310],["2020-11-11",7450.0,7480.0,7390.0,7390.0,533890],["2020-11-12",7390.0,7430.0,7360.0,7380.0,2171570],["2020-11-13",7400.0,7720.0,7370.0,7700.0,1628910],["2020-11-16",7720.0,7820.0,7620.0,7620.0,719810],["2020-11-17",7650.0,7810.0,7600.0,7710.0,841430],["2020-11-18",7770.0,7770.0,7680.0,7680.0,721640],["2020-11-19",7700.0,7770.0,7670.0,7700.0,1472380],["2020-11-20",7750.0,7930.0,7690.0,7900.0,2100490],["2020-11-23",7900.0,8230.0,7830.0,8100.0,3058800],["2020-11-24",8100.0,8150.0,7900.0,7950.0,1430860],["2020-11-25",7950.0,8130.0,7900.0,7970.0,1520270],["2020-11-26",7920.0,8050.0,7910.0,8010.0,1504540],["2020-11-27",8010.0,8070.0,7890.0,7930.0,1555760],["2020-11-30",7940.0,7970.0,7820.0,7830.0,1189410],["2020-12-01",7700.0,7810.0,7650.0,7810.0,2209180],["2020-12-02",7800.0,7830.0,7740.0,7740.0,1764640],["2020-12-03",7740.0,7790.0,7700.0,7750.0,1808390],["2020-12-04",7760.0,8290.0,7760.0,8290.0,10128860],["2020-12-07",8800.0,8800.0,8400.0,8440.0,4643500],["2020-12-08",8440.0,8680.0,8350.0,8500.0,3049010],["2020-12-09",8500.0,8700.0,8360.0,8510.0,6009000],["2020-12-10",8650.0,8990.0,8520.0,8580.0,6908030],["2020-12-11",8600.0,8740.0,8450.0,8620.0,2155070],["2020-12-14",8710.0,9080.0,8650.0,9080.0,4387200],["2020-12-15",9000.0,9190.0,8860.0,8900.0,4541770],["2020-12-16",8900.0,9130.0,8900.0,8980.0,2888920],["2020-12-17",8950.0,9060.0,8870.0,8930.0,3207200],["2020-12-18",8900.0,9000.0,8770.0,8780.0,4517260],["2020-12-21",8800.0,8900.0,8750.0,8800.0,4309490],["2020-12-22",8800.0,9410.0,8760.0,9410.0,7856540],["2020-12-23",9800.0,10050.0,9520.0,9900.0,6872720],["2020-12-24",9900.0,9990.0,9210.0,9700.0,5719940],["2020-12-25",9600.0,10350.0,9500.0,10350.0,7483720],["2020-12-28",11050.0,11050.0,11050.0,11050.0,1884130],["2020-12-29",11800.0,11800.0,11200.0,11350.0,13018660],["2020-12-30",11250.0,12000.0,10850.0,10900.0,10524030],["2020-12-31",10150.0,10150.0,10150.0,10150.0,4392510],["2021-01-04",9440.0,9440.0,9440.0,9440.0,2421600],["2021-01-05",8780.0,10100.0,8780.0,9970.0,24350900],["2021-01-06",9980.0,10250.0,9550.0,9770.0,5533200],["2021-01-07",9750.0,9760.0,9450.0,9550.0,4256000],["2021-01-08",8890.0,9300.0,8890.0,8900.0,15011000],["2021-01-11",8900.0,9260.0,8330.0,9170.0,5325000],["2021-01-12",9220.0,9230.0,9050.0,9170.0,2366700],["2021-01-13",9000.0,9150.0,8950.0,8990.0,3998800],["2021-01-14",8980.0,8990.0,8780.0,8840.0,3490200],["2021-01-15",8800.0,9190.0,8800.0,8930.0,2628200],["2021-01-18",9000.0,9100.0,8920.0,8930.0,2681800],["2021-01-19",8910.0,8930.0,8310.0,8450.0,3357700],["2021-01-20",8470.0,8550.0,8000.0,8430.0,2110400],["2021-01-21",8500.0,8610.0,8210.0,8590.0,2020900],["2021-01-22",8590.0,8690.0,8420.0,8490.0,1677400],["2021-01-25",8410.0,9000.0,8350.0,8840.0,2216800],["2021-01-26",8860.0,8950.0,8500.0,8780.0,1901800],["2021-01-27",8600.0,8770.0,8200.0,8210.0,1395100],["2021-01-28",7800.0,8000.0,7640.0,7640.0,2076800],["2021-01-29",7110.0,7900.0,7110.0,7670.0,1348000],["2021-02-01",7670.0,7680.0,7140.0,7140.0,2117400],["2021-02-02",7000.0,7140.0,6800.0,7100.0,1633700],["2021-02-03",7000.0,7530.0,7000.0,7410.0,1316100],["2021-02-04",7420.0,7480.0,7370.0,7380.0,769600],["2021-02-05",7350.0,7480.0,7350.0,7430.0,651400],["2021-02-08",7520.0,7520.0,7100.0,7150.0,864900],["2021-02-09",7130.0,7340.0,7130.0,7300.0,574800],["2021-02-17",7300.0,7620.0,7300.0,7590.0,1019200],["2021-02-18",7600.0,8120.0,7590.0,8120.0,1535500],["2021-02-19",8200.0,8600.0,8200.0,8470.0,2603100],["2021-02-22",8470.0,8590.0,8260.0,8400.0,1330800],["2021-02-23",8400.0,8440.0,8250.0,8330.0,1246300],["2021-02-24",8400.0,8400.0,8000.0,8230.0,1638500],["2021-02-25",8020.0,8160.0,7830.0,7970.0,2610100],["2021-02-26",7700.0,7900.0,7590.0,7630.0,2871600],["2021-03-01",7100.0,7290.0,7100.0,7230.0,5296600],["2021-03-02",7120.0,7190.0,7000.0,7160.0,1936400],["2021-03-03",7260.0,7660.0,7260.0,7660.0,2904800],["2021-03-04",7790.0,8000.0,7600.0,7760.0,2583000],["2021-03-05",7500.0,7700.0,7400.0,7550.0,1084100],["2021-03-08",7500.0,7550.0,7340.0,7420.0,1707700],["2021-03-09",7360.0,7700.0,7300.0,7650.0,1658600],["2021-03-10",7660.0,7670.0,7400.0,7590.0,878900],["2021-03-11",7560.0,7630.0,7480.0,7520.0,1286100],["2021-03-12",7520.0,7540.0,7400.0,7450.0,1121100],["2021-03-15",7430.0,7610.0,7400.0,7600.0,1587900],["2021-03-16",7600.0,7850.0,7500.0,7780.0,1324200],["2021-03-17",7780.0,7790.0,7650.0,7660.0,1031800],["2021-03-18",7670.0,7720.0,7580.0,7600.0,690700],["2021-03-19",7600.0,7600.0,7500.0,7570.0,1078600],["2021-03-22",7570.0,7750.0,7550.0,7670.0,1673400],["2021-03-23",7700.0,7910.0,7670.0,7750.0,2551500],["2021-03-24",7720.0,7720.0,7500.0,7570.0,957900],["2021-03-25",7570.0,7580.0,7440.0,7470.0,1071200],["2021-03-26",7400.0,7450.0,7150.0,7300.0,1504400],["2021-03-29",7200.0,7650.0,7200.0,7640.0,1269600],["2021-03-30",7690.0,7700.0,7500.0,7550.0,965000],["2021-03-31",7520.0,7660.0,7490.0,7520.0,899700],["2021-04-01",7480.0,7500.0,7370.0,7410.0,2817700],["2021-04-02",7400.0,7490.0,7380.0,7410.0,1810900],["2021-04-05",7410.0,7420.0,7370.0,7380.0,1411500],["2021-04-06",7370.0,7380.0,7330.0,7350.0,1684500],["2021-04-07",7290.0,7460.0,7190.0,7460.0,2503000],["2021-04-08",7420.0,7430.0,7330.0,7380.0,976300],["2021-04-09",7380.0,7380.0,7300.0,7340.0,765000],["2021-04-12",7300.0,7700.0,7300.0,7700.0,3348200],["2021-04-13",7830.0,7860.0,7500.0,7620.0,2525700],["2021-04-14",7500.0,7620.0,7450.0,7550.0,2189700],["2021-04-15",7500.0,7540.0,7400.0,7480.0,2047600],["2021-04-16",7420.0,7520.0,7230.0,7300.0,1544200],["2021-04-19",7300.0,7370.0,7160.0,7330.0,1164900],["2021-04-20",7390.0,7470.0,7310.0,7330.0,923100],["2021-04-22",7330.0,7330.0,7160.0,7160.0,1728400],["2021-04-23",7000.0,7200.0,7000.0,7150.0,1211900],["2021-04-26",7170.0,7200.0,6800.0,6800.0,1485800],["2021-04-27",6800.0,6910.0,6700.0,6810.0,490800],["2021-04-28",6810.0,6900.0,6810.0,6850.0,488100],["2021-04-29",6880.0,6920.0,6790.0,6840.0,882000],["2021-05-04",6370.0,6660.0,6370.0,6510.0,1143900],["2021-05-05",6510.0,6880.0,6510.0,6740.0,970400],["2021-05-06",6700.0,6850.0,6650.0,6650.0,686100],["2021-05-07",6550.0,6640.0,6390.0,6500.0,1100300],["2021-05-10",6430.0,6430.0,6220.0,6310.0,1507500],["2021-05-11",6300.0,6460.0,6100.0,6300.0,1233700],["2021-05-12",6300.0,6320.0,6200.0,6310.0,677400],["2021-05-13",6310.0,6390.0,6290.0,6380.0,596700],["2021-05-14",6400.0,6820.0,6400.0,6820.0,2167200],["2021-05-17",7100.0,7240.0,7020.0,7200.0,2480300],["2021-05-18",7200.0,7300.0,7000.0,7180.0,2083400],["2021-05-19",7000.0,7280.0,6900.0,7280.0,2533800],["2021-05-20",7280.0,7780.0,7150.0,7760.0,4420300],["2021-05-21",7760.0,7780.0,7420.0,7590.0,1717800],["2021-05-24",7550.0,7600.0,7300.0,7340.0,1362500],["2021-05-25",7050.0,7250.0,7000.0,7040.0,1848600],["2021-05-26",7000.0,7250.0,6950.0,7080.0,897700],["2021-05-27",7030.0,7070.0,7000.0,7010.0,830300],["2021-05-28",7010.0,7170.0,6950.0,7030.0,513100],["2021-05-31",7190.0,7190.0,6920.0,6940.0,671700],["2021-06-01",6940.0,6940.0,6800.0,6840.0,804800],["2021-06-02",6800.0,7050.0,6800.0,7020.0,933000],["2021-06-03",7020.0,7260.0,7020.0,7180.0,1454200],["2021-06-04",7180.0,7300.0,7050.0,7170.0,1427100],["2021-06-07",7200.0,7230.0,7080.0,7100.0,622900],["2021-06-08",7100.0,7150.0,7030.0,7080.0,1509900],["2021-06-09",7100.0,7140.0,7000.0,7100.0,973400],["2021-06-10",7100.0,7280.0,7070.0,7160.0,627800],["2021-06-11",7160.0,7240.0,7120.0,7180.0,796100],["2021-06-14",7180.0,7300.0,7130.0,7250.0,1226800],["2021-06-15",7280.0,7280.0,7200.0,7250.0,1315700],["2021-06-16",7240.0,7750.0,7240.0,7750.0,4753900],["2021-06-17",7750.0,8200.0,7500.0,8000.0,3822000],["2021-06-18",7900.0,8150.0,7730.0,8000.0,2422600],["2021-06-21",8000.0,8070.0,7700.0,8060.0,2508100],["2021-06-22",8060.0,8110.0,7710.0,7710.0,1736800],["2021-06-23",7710.0,7990.0,7550.0,7850.0,1901300],["2021-06-24",7860.0,7910.0,7680.0,7850.0,850100],["2021-06-25",7850.0,7850.0,7680.0,7740.0,529600],["2021-06-28",7720.0,7720.0,7580.0,7600.0,1456700],["2021-06-29",7500.0,7690.0,7440.0,7530.0,914900],["2021-06-30",7530.0,7550.0,7250.0,7300.0,866200],["2021-07-01",7280.0,7450.0,7230.0,7430.0,524600],["2021-07-02",7500.0,7500.0,7350.0,7400.0,224700],["2021-07-05",7400.0,7400.0,7200.0,7300.0,594100],["2021-07-06",7300.0,7310.0,7100.0,7110.0,517200],["2021-07-07",7000.0,7100.0,6750.0,6900.0,683900],["2021-07-08",6820.0,7000.0,6820.0,6840.0,409400],["2021-07-09",6840.0,6950.0,6600.0,6660.0,490500],["2021-07-12",6660.0,6660.0,6200.0,6200.0,1467500],["2021-07-13",6390.0,6400.0,6000.0,6300.0,338400],["2021-07-14",6300.0,6400.0,6200.0,6260.0,292800],["2021-07-15",6220.0,6500.0,6210.0,6360.0,483300],["2021-07-16",6450.0,6550.0,6360.0,6360.0,304300],["2021-07-19",6120.0,6290.0,6050.0,6090.0,357000],["2021-07-20",6100.0,6210.0,6030.0,6210.0,599300],["2021-07-21",6210.0,6300.0,6210.0,6280.0,157700],["2021-07-22",6290.0,6480.0,6230.0,6460.0,374900],["2021-07-23",6400.0,6500.0,6330.0,6350.0,335100],["2021-07-26",6210.0,6500.0,6200.0,6390.0,377600],["2021-07-27",6350.0,6500.0,6350.0,6400.0,440100],["2021-07-28",6400.0,6440.0,6350.0,6370.0,278200],["2021-07-29",6370.0,6510.0,6350.0,6500.0,732500],["2021-07-30",6610.0,6650.0,6560.0,6570.0,547500],["2021-08-02",6700.0,6710.0,6590.0,6590.0,406100],["2021-08-03",6600.0,6660.0,6500.0,6580.0,316100],["2021-08-04",6650.0,6850.0,6600.0,6600.0,417400],["2021-08-05",7060.0,7060.0,7060.0,7060.0,314600],["2021-08-06",7550.0,7550.0,7550.0,7550.0,612800],["2021-08-09",8060.0,8060.0,7600.0,7850.0,4241000],["2021-08-10",7790.0,7850.0,7650.0,7690.0,1613000],["2021-08-11",7690.0,7850.0,7690.0,7720.0,1696500],["2021-08-12",7590.0,7860.0,7560.0,7720.0,2515600],["2021-08-13",7740.0,7790.0,7570.0,7690.0,849600],["2021-08-16",7740.0,8110.0,7680.0,8030.0,4803100],["2021-08-17",8100.0,8120.0,7700.0,7700.0,3029500],["2021-08-18",7790.0,7960.0,7690.0,7810.0,1854300],["2021-08-19",7900.0,7900.0,7650.0,7800.0,2253200],["2021-08-20",7720.0,7800.0,7260.0,7280.0,3236100],["2021-08-23",7200.0,7250.0,7010.0,7020.0,2021400],["2021-08-24",7030.0,7300.0,7000.0,7300.0,1479400],["2021-08-25",7300.0,7300.0,7100.0,7220.0,742700],["2021-08-26",7200.0,7280.0,7110.0,7110.0,988400],["2021-08-27",7120.0,7220.0,7050.0,7220.0,622400],["2021-08-30",7230.0,7420.0,7220.0,7400.0,1142100],["2021-08-31",7410.0,7640.0,7350.0,7600.0,1371400],["2021-09-01",7800.0,7810.0,7600.0,7750.0,2656900],["2021-09-06",7800.0,8290.0,7760.0,8290.0,7466600],["2021-09-07",8400.0,8450.0,7970.0,8000.0,3304900],["2021-09-08",7950.0,8120.0,7810.0,8000.0,1413500],["2021-09-09",7910.0,7960.0,7800.0,7800.0,2577300],["2021-09-10",7800.0,8300.0,7800.0,8280.0,3412800],["2021-09-13",8850.0,8850.0,8800.0,8850.0,4872500],["2021-09-14",9460.0,9460.0,9000.0,9460.0,10196200],["2021-09-15",10100.0,10100.0,10100.0,10100.0,13728100],["2021-09-16",10800.0,10800.0,10800.0,10800.0,6851200],["2021-09-17",11550.0,11550.0,11550.0,11550.0,2210700],["2021-09-20",12350.0,12350.0,12350.0,12350.0,1318000],["2021-09-21",13200.0,13200.0,13200.0,13200.0,4184800],["2021-09-22",14100.0,14100.0,14100.0,14100.0,516900],["2021-09-23",15050.0,15050.0,13400.0,15050.0,25079200],["2021-09-24",14800.0,15850.0,14000.0,14000.0,9917500],["2021-09-27",13050.0,13500.0,13050.0,13050.0,1364600],["2021-09-28",12150.0,12150.0,12150.0,12150.0,177200],["2021-09-29",11300.0,12150.0,11300.0,11300.0,11582700],["2021-09-30",11900.0,12050.0,11600.0,12050.0,4401800],["2021-10-01",12800.0,12850.0,11300.0,11300.0,5314181],["2021-10-04",10800.0,11000.0,10550.0,10550.0,6626500],["2021-10-05",10200.0,11000.0,9840.0,11000.0,4573100],["2021-10-06",11100.0,11350.0,10600.0,10800.0,2040400],["2021-10-07",10650.0,10800.0,10350.0,10450.0,2369500],["2021-10-08",10350.0,11150.0,10300.0,10850.0,3525100],["2021-10-11",10850.0,10950.0,10550.0,10600.0,1427500],["2021-10-12",10850.0,11300.0,10750.0,11300.0,4406800],["2021-10-13",11600.0,12000.0,11300.0,11500.0,3564100],["2021-10-14",11700.0,12300.0,11700.0,12300.0,3570300],["2021-10-15",12700.0,12750.0,11450.0,11450.0,6498800],["2021-10-18",10650.0,11100.0,10650.0,10700.0,19054600],["2021-10-19",10650.0,11000.0,10650.0,11000.0,4791800],["2021-10-20",10750.0,11000.0,10400.0,10600.0,4512000],["2021-10-21",9860.0,11300.0,9860.0,11300.0,8906300],["2021-10-22",11500.0,12050.0,11500.0,12050.0,17999920],["2021-10-25",12850.0,12850.0,11500.0,12800.0,20616600],["2021-10-26",12700.0,13150.0,12300.0,12650.0,2873288],["2021-10-27",12650.0,13000.0,12400.0,12700.0,6361900],["2021-10-28",12700.0,13100.0,12700.0,13050.0,3658800],["2021-10-29",12700.0,13500.0,12700.0,13250.0,3232640],["2021-11-01",13250.0,13700.0,13200.0,13450.0,5635748],["2021-11-02",13450.0,13800.0,13450.0,13600.0,5605700],["2021-11-03",13650.0,13750.0,12650.0,12650.0,4964900],["2021-11-04",11800.0,12800.0,11800.0,12000.0,1330600],["2021-11-05",12000.0,12500.0,12000.0,12300.0,544500],["2021-11-08",11450.0,13150.0,11450.0,13150.0,771500],["2021-11-09",13150.0,14000.0,13150.0,13450.0,1580700],["2021-11-10",13000.0,13800.0,13000.0,13350.0,518600],["2021-11-11",13350.0,13600.0,13300.0,13400.0,673900],["2021-11-12",13600.0,13600.0,13200.0,13300.0,853500],["2021-11-15",13300.0,14000.0,13300.0,13500.0,1691200],["2021-11-16",13500.0,13750.0,13000.0,13500.0,975300],["2021-11-17",13500.0,13700.0,13350.0,13400.0,609800],["2021-11-18",13400.0,13650.0,13150.0,13150.0,992000],["2021-11-19",13100.0,13150.0,12400.0,12400.0,1404700],["2021-11-22",12200.0,12400.0,11950.0,12250.0,705700],["2021-11-23",12200.0,12250.0,11450.0,12250.0,611500],["2021-11-24",12250.0,12700.0,12100.0,12250.0,780200],["2021-11-25",12700.0,12700.0,11400.0,11900.0,2491900],["2021-11-26",11400.0,11850.0,11100.0,11600.0,2034600],["2021-11-29",10800.0,12400.0,10800.0,12400.0,1648600],["2021-11-30",13000.0,13200.0,12750.0,12850.0,3643400],["2021-12-01",12850.0,13500.0,12850.0,13200.0,1553556],["2021-12-02",13200.0,13400.0,13000.0,13000.0,726000],["2021-12-03",13000.0,13000.0,12500.0,12500.0,748300],["2021-12-06",12400.0,12700.0,12100.0,12700.0,557200],["2021-12-07",12700.0,13550.0,12700.0,13550.0,1299700],["2021-12-08",13550.0,14450.0,13550.0,14300.0,1633100],["2021-12-09",14600.0,14900.0,13950.0,13950.0,881000],["2021-12-10",13950.0,13950.0,13400.0,13700.0,447500],["2021-12-13",13700.0,14500.0,13700.0,14000.0,1488100],["2021-12-14",14000.0,14500.0,13450.0,13750.0,10270200],["2021-12-15",14000.0,14300.0,13700.0,13900.0,554100],["2021-12-16",13000.0,14150.0,13000.0,13700.0,427800],["2021-12-17",13700.0,13950.0,13100.0,13650.0,885600],["2021-12-20",13650.0,13650.0,13000.0,13400.0,685100],["2021-12-21",13050.0,13400.0,13000.0,13300.0,489300],["2021-12-22",13700.0,14200.0,12800.0,14200.0,2485700],["2021-12-23",14200.0,15000.0,14000.0,14600.0,2061200],["2021-12-24",14000.0,14650.0,14000.0,14050.0,543500],["2021-12-27",13700.0,13900.0,13600.0,13850.0,543800],["2021-12-28",13850.0,13950.0,13250.0,13300.0,824200],["2021-12-29",13300.0,13850.0,13050.0,13300.0,445900],["2021-12-30",13300.0,13550.0,13050.0,13300.0,744400],["2021-12-31",13300.0,13400.0,13050.0,13300.0,393500],["2022-01-04",13400.0,13700.0,13050.0,13050.0,825700],["2022-01-05",13500.0,13500.0,12800.0,12800.0,1197900],["2022-01-06",12500.0,13300.0,12500.0,13000.0,982900],["2022-01-07",13000.0,13500.0,13000.0,13000.0,721700],["2022-01-10",13900.0,13900.0,12750.0,12800.0,872700],["2022-01-11",12800.0,12900.0,12300.0,12400.0,760700],["2022-01-12",12000.0,12050.0,11550.0,11550.0,1829400],["2022-01-13",11300.0,12350.0,11200.0,11950.0,1527800],["2022-01-14",12750.0,12750.0,11600.0,11700.0,849500],["2022-01-17",11700.0,11700.0,10900.0,11000.0,1637400],["2022-01-18",11000.0,11250.0,10250.0,10250.0,11243800],["2022-01-19",10400.0,10950.0,9950.0,10200.0,1506100],["2022-01-20",10900.0,10900.0,10100.0,10750.0,567400],["2022-01-21",10750.0,10800.0,10500.0,10700.0,330600],["2022-01-24",10500.0,10500.0,9960.0,9980.0,1175500],["2022-01-25",10000.0,10400.0,9500.0,10200.0,454800],["2022-01-26",10900.0,10900.0,9490.0,10150.0,388900],["2022-01-27",9500.0,10200.0,9500.0,10200.0,330200],["2022-01-28",10100.0,10300.0,10050.0,10300.0,201600],["2022-02-07",10600.0,11000.0,10600.0,11000.0,322800],["2022-02-08",11000.0,11750.0,11000.0,11750.0,578100],["2022-02-09",12500.0,12550.0,11900.0,12000.0,1390700],["2022-02-10",12100.0,12400.0,11900.0,12050.0,596100],["2022-02-11",12050.0,12050.0,11750.0,11850.0,467600],["2022-02-14",11750.0,11800.0,11500.0,11700.0,392000],["2022-02-15",11700.0,11800.0,11400.0,11650.0,485800],["2022-02-16",11000.0,11950.0,11000.0,11950.0,276500],["2022-02-17",11900.0,11950.0,11650.0,11700.0,424100],["2022-02-18",12000.0,12250.0,11700.0,12100.0,827300],["2022-02-21",12900.0,12900.0,12100.0,12200.0,471800],["2022-02-22",12900.0,12900.0,11800.0,12150.0,418700],["2022-02-23",12400.0,12400.0,11900.0,12050.0,332900],["2022-02-24",11900.0,11900.0,11300.0,11850.0,769200],["2022-02-25",11850.0,12000.0,11800.0,11800.0,308900],["2022-02-28",11900.0,11950.0,11550.0,11700.0,309800],["2022-03-01",11700.0,11800.0,11500.0,11650.0,1083500],["2022-03-02",11450.0,11700.0,11300.0,11600.0,372600],["2022-03-03",11300.0,11850.0,11300.0,11700.0,607100],["2022-03-04",11900.0,12000.0,11700.0,11800.0,930500],["2022-03-07",11800.0,11800.0,11200.0,11300.0,1126000],["2022-03-08",11300.0,11500.0,11100.0,11100.0,427100],["2022-03-09",11850.0,11850.0,11000.0,11400.0,90300],["2022-03-10",11400.0,11700.0,11350.0,11700.0,526700],["2022-03-11",12400.0,12400.0,11400.0,11450.0,472500],["2022-03-14",11500.0,11500.0,11100.0,11350.0,368500],["2022-03-15",11300.0,11350.0,11100.0,11200.0,622300],["2022-03-16",11200.0,11350.0,11100.0,11100.0,467800],["2022-03-17",11700.0,11700.0,10900.0,10900.0,636900],["2022-03-18",10900.0,11400.0,10900.0,11100.0,280700],["2022-03-21",11250.0,11850.0,11100.0,11850.0,635000],["2022-03-22",12400.0,12500.0,11850.0,11950.0,1008300],["2022-03-23",11950.0,12150.0,11800.0,11900.0,638300],["2022-03-24",11850.0,11900.0,11500.0,11750.0,452900],["2022-03-25",11750.0,12550.0,11650.0,12550.0,2134800],["2022-03-28",12550.0,13400.0,12000.0,13150.0,1758300],["2022-03-29",14000.0,14000.0,13000.0,13050.0,1049600],["2022-03-30",12500.0,12950.0,12200.0,12600.0,1194600],["2022-03-31",12000.0,13300.0,12000.0,12400.0,1098500],["2022-04-01",11800.0,12800.0,11800.0,12800.0,456000],["2022-04-04",13300.0,13300.0,12000.0,12300.0,938100],["2022-04-05",12200.0,12800.0,12200.0,12300.0,470100],["2022-04-06",12300.0,12600.0,12100.0,12300.0,488000],["2022-04-07",12300.0,12400.0,12000.0,12000.0,455800],["2022-04-08",12000.0,12300.0,11250.0,11250.0,779400],["2022-04-12",10500.0,11450.0,10500.0,11000.0,680800],["2022-04-13",11000.0,11750.0,11000.0,11750.0,629600],["2022-04-14",12000.0,12500.0,11950.0,12500.0,916400],["2022-04-15",13000.0,13000.0,11900.0,12100.0,331200],["2022-04-18",12100.0,12100.0,11300.0,11800.0,727800],["2022-04-19",12000.0,12100.0,11200.0,11200.0,392700],["2022-04-20",11200.0,11700.0,10450.0,10450.0,520000],["2022-04-21",10900.0,10900.0,9730.0,9730.0,783500],["2022-04-22",9800.0,10000.0,9050.0,9050.0,1629500],["2022-04-25",8660.0,8770.0,8420.0,8420.0,688600],["2022-04-26",8420.0,9000.0,8420.0,9000.0,313600],["2022-04-27",9470.0,9630.0,9000.0,9630.0,598800],["2022-04-28",10300.0,10300.0,9600.0,9650.0,328200],["2022-04-29",10300.0,10300.0,9800.0,9820.0,17685200],["2022-05-04",9900.0,9900.0,9160.0,9200.0,9308200],["2022-05-05",9200.0,9500.0,9100.0,9500.0,61400],["2022-05-06",9800.0,9800.0,9500.0,9550.0,274500],["2022-05-09",9550.0,9550.0,8890.0,8890.0,351100],["2022-05-10",8300.0,8880.0,8300.0,8700.0,131300],["2022-05-11",8700.0,9000.0,8700.0,8800.0,45900],["2022-05-12",8530.0,8700.0,8190.0,8190.0,436400],["2022-05-13",8190.0,8190.0,7620.0,7620.0,432600],["2022-05-16",7700.0,8100.0,7170.0,7170.0,129700],["2022-05-17",7150.0,7670.0,7150.0,7670.0,137200],["2022-05-18",7900.0,8200.0,7600.0,8080.0,218500],["2022-05-19",7520.0,8400.0,7520.0,8100.0,341200],["2022-05-20",8100.0,8390.0,8100.0,8190.0,124200],["2022-05-23",8320.0,8320.0,7950.0,7950.0,67900],["2022-05-24",7400.0,8190.0,7400.0,8140.0,44900],["2022-05-25",8200.0,8200.0,8000.0,8200.0,10243900],["2022-05-26",8500.0,8500.0,8050.0,8100.0,27100],["2022-05-27",7550.0,8300.0,7550.0,8100.0,77300],["2022-05-30",8200.0,8200.0,8010.0,8030.0,245400],["2022-05-31",8090.0,8090.0,7900.0,8000.0,138400],["2022-06-01",7600.0,8500.0,7440.0,7500.0,4443800],["2022-06-02",7990.0,7990.0,7420.0,7600.0,118200],["2022-06-03",7300.0,7600.0,7100.0,7140.0,282000],["2022-06-06",7470.0,7630.0,6800.0,6820.0,323200],["2022-06-07",6410.0,6800.0,6400.0,6520.0,179500],["2022-06-08",6530.0,6920.0,6530.0,6700.0,297400],["2022-06-09",6410.0,6870.0,6410.0,6830.0,73200],["2022-06-10",6560.0,6910.0,6560.0,6910.0,7844596],["2022-06-13",6910.0,6910.0,6430.0,6430.0,379800],["2022-06-14",6000.0,6450.0,6000.0,6400.0,111300],["2022-06-15",5960.0,6440.0,5960.0,5960.0,280900],["2022-06-16",6000.0,6270.0,5960.0,6000.0,137900],["2022-06-17",5900.0,6350.0,5580.0,6350.0,427600],["2022-06-20",6350.0,6350.0,5910.0,5910.0,138700],["2022-06-21",5600.0,5900.0,5500.0,5500.0,308000],["2022-06-22",5500.0,5500.0,5120.0,5120.0,750700],["2022-06-23",5100.0,5200.0,4790.0,5000.0,487900],["2022-06-24",5000.0,5090.0,4960.0,5000.0,123600],["2022-06-27",4700.0,5350.0,4700.0,5350.0,331700],["2022-06-28",5350.0,5720.0,5350.0,5700.0,270800],["2022-06-29",5700.0,5900.0,5600.0,5750.0,155000],["2022-06-30",5800.0,5800.0,5500.0,5500.0,158600],["2022-07-01",5120.0,5800.0,5120.0,5800.0,113400],["2022-07-04",5990.0,6140.0,5990.0,6140.0,110900],["2022-07-05",6140.0,6280.0,5820.0,5820.0,179000],["2022-07-06",5820.0,5900.0,5700.0,5800.0,95900],["2022-07-07",5520.0,6000.0,5520.0,5600.0,3413100],["2022-07-08",5600.0,5940.0,5600.0,5700.0,62600],["2022-07-11",5700.0,5900.0,5610.0,5700.0,131700],["2022-07-12",5920.0,5980.0,5700.0,5860.0,82100],["2022-07-13",6200.0,6200.0,5850.0,5860.0,109600],["2022-07-14",6000.0,6000.0,5670.0,5860.0,31500],["2022-07-15",5860.0,6000.0,5790.0,5790.0,172200],["2022-07-18",6130.0,6130.0,5750.0,5750.0,119100],["2022-07-19",5750.0,5750.0,5600.0,5640.0,97700],["2022-07-20",5990.0,5990.0,5600.0,5610.0,152000],["2022-07-21",5620.0,5680.0,5590.0,5590.0,159500],["2022-07-22",5600.0,5600.0,5510.0,5520.0,67400],["2022-07-25",5510.0,5800.0,5200.0,5580.0,100200],["2022-07-26",5580.0,5580.0,5400.0,5560.0,61900],["2022-07-27",5560.0,5600.0,5450.0,5600.0,76800],["2022-07-28",5610.0,5670.0,5300.0,5600.0,209800],["2022-07-29",5300.0,5850.0,5300.0,5800.0,164700],["2022-08-01",5810.0,6000.0,5800.0,5980.0,166500],["2022-08-02",5990.0,6190.0,5990.0,6150.0,160400],["2022-08-03",6160.0,6330.0,6010.0,6170.0,225900],["2022-08-04",6180.0,6180.0,5860.0,6100.0,66300],["2022-08-05",6090.0,6100.0,5950.0,5950.0,376500],["2022-08-08",5940.0,6000.0,5860.0,5880.0,329600],["2022-08-09",5940.0,6020.0,5880.0,6020.0,4247280],["2022-08-10",6030.0,6240.0,6020.0,6240.0,380700],["2022-08-11",6490.0,6490.0,6100.0,6100.0,69600],["2022-08-12",6090.0,6130.0,6030.0,6050.0,696900],["2022-08-15",6190.0,6190.0,6000.0,6060.0,194700],["2022-08-16",6050.0,6100.0,5930.0,5930.0,125400],["2022-08-17",5940.0,6000.0,5800.0,5800.0,244700],["2022-08-18",5810.0,5900.0,5750.0,5820.0,87200],["2022-08-19",5820.0,5840.0,5700.0,5700.0,65900],["2022-08-22",5700.0,5700.0,5670.0,5670.0,65900],["2022-08-23",5600.0,5950.0,5600.0,5840.0,431000],["2022-08-24",5440.0,6000.0,5440.0,5710.0,242800],["2022-08-25",5720.0,5900.0,5710.0,5710.0,357700],["2022-08-26",5710.0,5720.0,5620.0,5650.0,136700],["2022-08-29",5550.0,5550.0,5260.0,5260.0,408200],["2022-08-30",5250.0,5480.0,5200.0,5400.0,144500],["2022-08-31",5410.0,5440.0,5400.0,5400.0,67400],["2022-09-05",5100.0,5400.0,5100.0,5340.0,280400],["2022-09-06",5350.0,5480.0,5350.0,5390.0,128200],["2022-09-07",5300.0,5400.0,5300.0,5380.0,86000],["2022-09-08",5370.0,5680.0,5210.0,5550.0,192000],["2022-09-09",5680.0,5850.0,5570.0,5850.0,328300],["2022-09-12",5860.0,6200.0,5860.0,6100.0,892500],["2022-09-13",6110.0,6150.0,5870.0,5900.0,113800],["2022-09-14",5900.0,5900.0,5660.0,5800.0,365900],["2022-09-15",5500.0,5970.0,5500.0,5900.0,1216500],["2022-09-16",5910.0,5910.0,5800.0,5800.0,1028300],["2022-09-19",5790.0,5800.0,5550.0,5600.0,106900],["2022-09-20",5500.0,5680.0,5500.0,5650.0,43100],["2022-09-21",5680.0,5720.0,5650.0,5680.0,160500],["2022-09-22",5700.0,5710.0,5600.0,5710.0,109800],["2022-09-23",5700.0,5800.0,5700.0,5700.0,97100],["2022-09-26",5700.0,5700.0,5310.0,5320.0,283600],["2022-09-27",5320.0,5510.0,5300.0,5400.0,51000],["2022-09-28",5400.0,5770.0,5300.0,5300.0,206000],["2022-09-29",5500.0,5500.0,5250.0,5250.0,19900],["2022-09-30",5250.0,5250.0,4890.0,5250.0,96300],["2022-10-03",5240.0,5250.0,4980.0,4980.0,125600],["2022-10-04",5000.0,5110.0,4900.0,4900.0,61900],["2022-10-05",5010.0,5150.0,4900.0,4920.0,78600],["2022-10-06",4900.0,4900.0,4580.0,4870.0,37500],["2022-10-07",4570.0,4800.0,4530.0,4530.0,203200],["2022-10-10",4540.0,4680.0,4300.0,4480.0,190900],["2022-10-11",4220.0,4220.0,4170.0,4170.0,245300],["2022-10-12",4250.0,4380.0,4150.0,4170.0,100600],["2022-10-13",4180.0,4180.0,4100.0,4100.0,33700],["2022-10-14",4380.0,4380.0,4170.0,4250.0,132700],["2022-10-17",4400.0,4400.0,4150.0,4170.0,28300],["2022-10-18",4200.0,4300.0,4110.0,4110.0,88000],["2022-10-19",4110.0,4140.0,3980.0,4100.0,111300],["2022-10-20",4090.0,4200.0,3950.0,3950.0,103100],["2022-10-21",3900.0,3900.0,3680.0,3680.0,91400],["2022-10-24",3500.0,3590.0,3430.0,3430.0,93500],["2022-10-25",3430.0,3600.0,3360.0,3420.0,73600],["2022-10-26",3260.0,3420.0,3190.0,3190.0,108400],["2022-10-27",3390.0,3410.0,3190.0,3410.0,116300],["2022-10-28",3400.0,3500.0,3400.0,3500.0,94500],["2022-10-31",3260.0,3500.0,3260.0,3300.0,134400],["2022-11-01",3430.0,3530.0,3320.0,3530.0,86300],["2022-11-02",3750.0,3770.0,3600.0,3750.0,96700],["2022-11-03",3760.0,3900.0,3750.0,3750.0,83700],["2022-11-04",3500.0,3510.0,3490.0,3500.0,252700],["2022-11-07",3260.0,3550.0,3260.0,3290.0,29200],["2022-11-08",3300.0,3300.0,3080.0,3140.0,127200],["2022-11-09",3140.0,3200.0,3100.0,3200.0,29300],["2022-11-10",3000.0,3000.0,2980.0,2980.0,150200],["2022-11-11",3170.0,3170.0,2840.0,2840.0,59400],["2022-11-14",2840.0,2840.0,2650.0,2650.0,117500],["2022-11-15",2470.0,2470.0,2470.0,2470.0,55500],["2022-11-16",2300.0,2640.0,2300.0,2480.0,121600],["2022-11-17",2310.0,2630.0,2310.0,2580.0,140700],["2022-11-18",2400.0,2760.0,2400.0,2760.0,334100],["2022-11-21",2790.0,2950.0,2760.0,2950.0,270200],["2022-11-22",3150.0,3150.0,3000.0,3000.0,180700],["2022-11-23",3150.0,3150.0,2790.0,2970.0,91800],["2022-11-24",2970.0,2990.0,2780.0,2880.0,146100],["2022-11-25",2880.0,3000.0,2880.0,2950.0,169900],["2022-11-28",3100.0,3150.0,3100.0,3140.0,382800],["2022-11-29",3150.0,3190.0,3100.0,3180.0,236400],["2022-11-30",3170.0,3200.0,3110.0,3180.0,399500],["2022-12-01",3180.0,3300.0,3150.0,3200.0,573200],["2022-12-02",3300.0,3300.0,3000.0,3230.0,234600],["2022-12-05",3390.0,3390.0,3090.0,3180.0,237500],["2022-12-06",3180.0,3180.0,3020.0,3020.0,254700],["2022-12-07",3230.0,3230.0,2850.0,2920.0,87200],["2022-12-08",3110.0,3110.0,2920.0,3000.0,142300],["2022-12-09",3100.0,3100.0,2890.0,3010.0,158500],["2022-12-12",3010.0,3040.0,2960.0,2970.0,19100],["2022-12-13",2970.0,3000.0,2820.0,2970.0,24300],["2022-12-14",2990.0,3100.0,2980.0,3000.0,95300],["2022-12-15",3010.0,3020.0,2900.0,3000.0,106400],["2022-12-16",3010.0,3010.0,2950.0,2980.0,74200],["2022-12-19",2950.0,3050.0,2920.0,2920.0,47800],["2022-12-20",3100.0,3100.0,2720.0,2750.0,214900],["2022-12-21",2750.0,2750.0,2560.0,2740.0,74500],["2022-12-22",2700.0,2900.0,2560.0,2900.0,45000],["2022-12-23",2900.0,2930.0,2830.0,2850.0,31800],["2022-12-26",2800.0,2800.0,2660.0,2660.0,72400],["2022-12-27",2710.0,2720.0,2660.0,2710.0,37000],["2022-12-28",2710.0,2710.0,2700.0,2700.0,17100],["2022-12-29",2600.0,2790.0,2600.0,2790.0,11600],["2022-12-30",2970.0,2970.0,2640.0,2800.0,17200],["2023-01-03",2790.0,2890.0,2760.0,2840.0,68700],["2023-01-04",2830.0,2900.0,2800.0,2800.0,22700],["2023-01-05",2800.0,2850.0,2800.0,2800.0,56400],["2023-01-06",2800.0,2800.0,2650.0,2680.0,27000],["2023-01-09",2710.0,2710.0,2680.0,2700.0,54200],["2023-01-10",2530.0,2800.0,2530.0,2780.0,28500],["2023-01-11",2800.0,2930.0,2750.0,2810.0,43500],["2023-01-12",2750.0,2900.0,2700.0,2740.0,40800],["2023-01-13",2730.0,2870.0,2700.0,2700.0,71600],["2023-01-16",2810.0,2870.0,2700.0,2800.0,5200],["2023-01-17",2800.0,2900.0,2800.0,2890.0,52400],["2023-01-18",2900.0,2930.0,2800.0,2890.0,63300],["2023-01-19",2800.0,2940.0,2800.0,2900.0,72500],["2023-01-27",2900.0,3040.0,2710.0,2910.0,25600],["2023-01-30",2720.0,3110.0,2720.0,3110.0,130800],["2023-01-31",3110.0,3200.0,3090.0,3200.0,51700],["2023-02-01",2980.0,3240.0,2980.0,3140.0,66500],["2023-02-02",2940.0,3140.0,2940.0,3100.0,22000],["2023-02-03",3110.0,3140.0,3070.0,3120.0,37200],["2023-02-06",3120.0,3120.0,3070.0,3100.0,20600],["2023-02-07",3100.0,3120.0,2950.0,2950.0,31700],["2023-02-08",3100.0,3100.0,2980.0,3050.0,75800],["2023-02-09",3080.0,3100.0,3050.0,3090.0,46700],["2023-02-10",3090.0,3140.0,3090.0,3090.0,69400],["2023-02-13",3080.0,3080.0,2900.0,3000.0,74200],["2023-02-14",2790.0,3100.0,2790.0,3040.0,87800],["2023-02-15",3030.0,3060.0,2980.0,3000.0,102400],["2023-02-16",2950.0,3140.0,2910.0,3050.0,55500],["2023-02-17",3040.0,3100.0,2950.0,2950.0,32400],["2023-02-20",3090.0,3100.0,3010.0,3050.0,159900],["2023-02-21",3050.0,3090.0,3010.0,3050.0,61700],["2023-02-22",3000.0,3040.0,2970.0,2980.0,66400],["2023-02-23",2930.0,2980.0,2900.0,2980.0,27500],["2023-02-24",3000.0,3050.0,2950.0,2960.0,60600],["2023-02-27",3150.0,3160.0,3000.0,3160.0,252300],["2023-02-28",3380.0,3380.0,3380.0,3380.0,161400],["2023-03-01",3610.0,3610.0,3610.0,3610.0,228800],["2023-03-02",3610.0,3860.0,3410.0,3620.0,388100],["2023-03-03",3620.0,3730.0,3600.0,3640.0,112400],["2023-03-06",3880.0,3890.0,3500.0,3670.0,108200],["2023-03-07",3670.0,3670.0,3490.0,3490.0,83600],["2023-03-08",3490.0,3500.0,3450.0,3490.0,61900],["2023-03-09",3260.0,3490.0,3260.0,3300.0,121600],["2023-03-10",3200.0,3290.0,3200.0,3200.0,98100],["2023-03-13",3200.0,3410.0,3190.0,3340.0,160500],["2023-03-14",3200.0,3340.0,3200.0,3340.0,64600],["2023-03-15",3350.0,3560.0,3350.0,3410.0,70000],["2023-03-16",3310.0,3320.0,3300.0,3300.0,61800],["2023-03-17",3250.0,3380.0,3210.0,3300.0,25000],["2023-03-20",3150.0,3280.0,3140.0,3140.0,31200],["2023-03-21",3130.0,3240.0,3000.0,3200.0,29200],["2023-03-22",3210.0,3250.0,3100.0,3200.0,15500],["2023-03-23",3300.0,3410.0,3100.0,3210.0,8100],["2023-03-24",3240.0,3250.0,3200.0,3200.0,53000],["2023-03-27",3420.0,3420.0,3200.0,3200.0,36200],["2023-03-28",3190.0,3300.0,3190.0,3190.0,49800],["2023-03-29",3280.0,3280.0,3150.0,3180.0,28000],["2023-03-30",3170.0,3200.0,3110.0,3170.0,95800],["2023-03-31",3010.0,3240.0,2950.0,3200.0,41100],["2023-04-03",3350.0,3350.0,3200.0,3300.0,127300],["2023-04-04",3350.0,3350.0,3200.0,3260.0,16000],["2023-04-05",3260.0,3280.0,3170.0,3260.0,88000],["2023-04-06",3250.0,3460.0,3200.0,3260.0,232600],["2023-04-07",3300.0,3300.0,3250.0,3290.0,44400],["2023-04-10",3100.0,3280.0,3060.0,3260.0,20100],["2023-04-11",3100.0,3260.0,3100.0,3230.0,79300],["2023-04-12",3300.0,3410.0,3230.0,3290.0,117700],["2023-04-13",3120.0,3300.0,3120.0,3280.0,9700],["2023-04-14",3120.0,3260.0,3120.0,3210.0,29700],["2023-04-17",3100.0,3170.0,3000.0,3160.0,97400],["2023-04-18",3160.0,3160.0,3070.0,3070.0,108900],["2023-04-19",3060.0,3190.0,3040.0,3050.0,184900],["2023-04-20",2950.0,3010.0,2950.0,3000.0,103500],["2023-04-21",2830.0,3000.0,2800.0,3000.0,111900],["2023-04-24",3010.0,3080.0,2900.0,3080.0,66000],["2023-04-25",3090.0,3130.0,3070.0,3120.0,54200],["2023-04-26",3120.0,3200.0,3120.0,3170.0,7600],["2023-04-27",3170.0,3170.0,3050.0,3140.0,94400],["2023-04-28",3200.0,3200.0,3100.0,3140.0,68100],["2023-05-04",3130.0,3130.0,3030.0,3060.0,140100],["2023-05-05",3030.0,3030.0,2980.0,2980.0,210900],["2023-05-08",2970.0,3050.0,2810.0,2900.0,115900],["2023-05-09",2800.0,2960.0,2800.0,2910.0,166500],["2023-05-10",3000.0,3050.0,2970.0,3040.0,133900],["2023-05-11",3040.0,3080.0,3030.0,3040.0,55400],["2023-05-12",3030.0,3050.0,3010.0,3040.0,96900],["2023-05-15",3000.0,3140.0,3000.0,3040.0,63500],["2023-05-16",3020.0,3050.0,2930.0,3000.0,37900],["2023-05-17",3000.0,3040.0,2980.0,2980.0,103600],["2023-05-18",2910.0,3050.0,2910.0,3050.0,98500],["2023-05-19",3050.0,3070.0,3020.0,3060.0,150100],["2023-05-22",3060.0,3070.0,3030.0,3030.0,53300],["2023-05-23",3030.0,3050.0,3000.0,3030.0,210800],["2023-05-24",3200.0,3240.0,3200.0,3240.0,109600],["2023-05-25",3460.0,3460.0,3460.0,3460.0,21500],["2023-05-26",3700.0,3700.0,3700.0,3700.0,56100],["2023-05-29",3950.0,3950.0,3950.0,3950.0,445600],["2023-05-30",4220.0,4220.0,4220.0,4220.0,200600],["2023-05-31",4510.0,4510.0,4490.0,4510.0,3267000],["2023-06-01",4810.0,4820.0,4760.0,4820.0,1549300],["2023-06-02",5150.0,5150.0,5140.0,5150.0,971500],["2023-06-05",5400.0,5400.0,4950.0,5140.0,2686200],["2023-06-06",5150.0,5150.0,5000.0,5120.0,1519100],["2023-06-07",5130.0,5470.0,5070.0,5470.0,2200800],["2023-06-08",5560.0,5850.0,5500.0,5850.0,2621600],["2023-06-09",5970.0,6000.0,5450.0,5500.0,2050700],["2023-06-12",5260.0,5480.0,5220.0,5260.0,1052700],["2023-06-13",5390.0,5500.0,5270.0,5350.0,802700],["2023-06-14",5310.0,5450.0,5120.0,5130.0,822600],["2023-06-15",5000.0,5130.0,4780.0,4780.0,1218600],["2023-06-16",4800.0,5000.0,4600.0,4600.0,7909700],["2023-06-19",4700.0,4700.0,4520.0,4630.0,10811576],["2023-06-20",4630.0,4700.0,4460.0,4700.0,4340000],["2023-06-21",4790.0,4990.0,4680.0,4930.0,531400],["2023-06-22",5040.0,5040.0,4800.0,4850.0,343300],["2023-06-23",5180.0,5180.0,5150.0,5180.0,1361900],["2023-06-26",5540.0,5540.0,5100.0,5370.0,1716200],["2023-06-27",5100.0,5370.0,5100.0,5220.0,618200],["2023-06-28",5200.0,5250.0,5000.0,5090.0,874600],["2023-06-29",5100.0,5170.0,4970.0,4990.0,416400],["2023-06-30",4990.0,5000.0,4870.0,4870.0,401600],["2023-07-03",5210.0,5210.0,5000.0,5210.0,3198600],["2023-07-04",5560.0,5560.0,5250.0,5300.0,1306500],["2023-07-05",5390.0,5390.0,5010.0,5010.0,1072900],["2023-07-06",5010.0,5150.0,5010.0,5150.0,724000],["2023-07-07",5150.0,5300.0,5020.0,5090.0,259800],["2023-07-10",5020.0,5230.0,5000.0,5090.0,1107800],["2023-07-11",5100.0,5110.0,4980.0,5050.0,709600],["2023-07-12",5030.0,5140.0,5020.0,5050.0,414400],["2023-07-13",5100.0,5100.0,5040.0,5100.0,468100],["2023-07-14",5100.0,5200.0,5050.0,5100.0,865000],["2023-07-17",5140.0,5350.0,5140.0,5230.0,1220000],["2023-07-18",5310.0,5350.0,5200.0,5230.0,796300],["2023-07-19",5200.0,5230.0,5070.0,5070.0,720400],["2023-07-20",5140.0,5140.0,5040.0,5080.0,10310200],["2023-07-21",5100.0,5110.0,5060.0,5100.0,746700],["2023-07-24",5100.0,5400.0,5050.0,5330.0,1826400],["2023-07-25",5350.0,5400.0,5150.0,5210.0,591600],["2023-07-26",5180.0,5290.0,5180.0,5240.0,667500],["2023-07-27",5220.0,5600.0,5220.0,5460.0,2647400],["2023-07-28",5600.0,5600.0,5400.0,5420.0,1470500],["2023-07-31",5440.0,5500.0,5280.0,5360.0,1172700],["2023-08-01",5440.0,5440.0,5050.0,5080.0,1819600],["2023-08-02",5080.0,5190.0,5050.0,5140.0,1055200],["2023-08-03",5150.0,5260.0,5130.0,5180.0,718600],["2023-08-04",5250.0,5280.0,5160.0,5230.0,1165400],["2023-08-07",5250.0,5270.0,5190.0,5260.0,1212600],["2023-08-08",5290.0,5400.0,5290.0,5310.0,1397000],["2023-08-09",5310.0,5510.0,5250.0,5400.0,1596700],["2023-08-10",5500.0,5770.0,5500.0,5770.0,1650800],["2023-08-11",6170.0,6170.0,5770.0,5910.0,3663800],["2023-08-14",6000.0,6160.0,5800.0,6000.0,2472300],["2023-08-15",6150.0,6170.0,5900.0,6010.0,11087200],["2023-08-16",6020.0,6430.0,5960.0,6430.0,3074820],["2023-08-17",6490.0,6800.0,6400.0,6400.0,1418100],["2023-08-18",6330.0,6330.0,5960.0,5960.0,2563800],["2023-08-21",5560.0,5710.0,5550.0,5550.0,2524500],["2023-08-22",5560.0,5710.0,5240.0,5670.0,942600],["2023-08-23",5900.0,6000.0,5670.0,6000.0,1293100],["2023-08-24",6100.0,6160.0,5920.0,6100.0,948200],["2023-08-25",6100.0,6250.0,5870.0,5930.0,1018800],["2023-08-28",5830.0,6000.0,5830.0,5900.0,586000],["2023-08-29",5920.0,6000.0,5790.0,5840.0,815600],["2023-08-30",5930.0,5930.0,5720.0,5750.0,856600],["2023-08-31",5810.0,5950.0,5780.0,5810.0,661400],["2023-09-05",5910.0,6100.0,5840.0,6030.0,908700],["2023-09-06",6030.0,6250.0,5960.0,6090.0,1465700],["2023-09-07",6180.0,6400.0,6100.0,6200.0,1932300],["2023-09-08",6500.0,6630.0,6300.0,6630.0,2297800],["2023-09-11",7000.0,7000.0,6170.0,6180.0,3375600],["2023-09-12",6200.0,6370.0,6150.0,6300.0,856000],["2023-09-13",6300.0,6370.0,5950.0,6050.0,1347800],["2023-09-14",6050.0,6050.0,5800.0,5850.0,1645600],["2023-09-15",5860.0,5990.0,5800.0,5890.0,680800],["2023-09-18",5860.0,5870.0,5610.0,5700.0,800200],["2023-09-19",5850.0,5850.0,5550.0,5700.0,499200],["2023-09-20",5710.0,5850.0,5610.0,5840.0,563100],["2023-09-21",5850.0,5950.0,5660.0,5720.0,623300],["2023-09-22",5660.0,5660.0,5350.0,5360.0,1259100],["2023-09-25",5450.0,5450.0,5060.0,5090.0,670808],["2023-09-26",5010.0,5300.0,5010.0,5110.0,653200],["2023-09-27",5110.0,5190.0,4910.0,5130.0,343100],["2023-09-28",5230.0,5230.0,5050.0,5120.0,224200],["2023-09-29",5200.0,5200.0,5000.0,5000.0,528700],["2023-10-02",4930.0,5170.0,4930.0,5090.0,543100],["2023-10-03",4970.0,5080.0,4860.0,4930.0,372500],["2023-10-04",4880.0,4980.0,4880.0,4950.0,288900],["2023-10-05",5010.0,5010.0,4910.0,4950.0,233700],["2023-10-06",4950.0,5140.0,4900.0,5140.0,541300],["2023-10-09",5030.0,5130.0,5030.0,5100.0,199600],["2023-10-10",5130.0,5300.0,5100.0,5200.0,524800],["2023-10-11",5240.0,5240.0,5140.0,5200.0,108900],["2023-10-12",5280.0,5280.0,5180.0,5220.0,269100],["2023-10-13",5100.0,5220.0,5050.0,5210.0,228800],["2023-10-16",5260.0,5260.0,5090.0,5100.0,201000],["2023-10-17",5040.0,5210.0,5040.0,5100.0,312300],["2023-10-18",5100.0,5170.0,5000.0,5080.0,754600],["2023-10-19",5140.0,5140.0,4980.0,5040.0,227200],["2023-10-20",4950.0,5120.0,4940.0,5120.0,321200],["2023-10-23",5030.0,5080.0,4990.0,5020.0,597180],["2023-10-24",5000.0,5020.0,4960.0,4990.0,310800],["2023-10-25",4990.0,5050.0,4980.0,5000.0,225100],["2023-10-26",4980.0,4980.0,4650.0,4650.0,453100],["2023-10-27",4790.0,4800.0,4520.0,4800.0,257400],["2023-10-30",4790.0,4790.0,4630.0,4770.0,169600],["2023-10-31",4760.0,4770.0,4500.0,4500.0,324200],["2023-11-01",4500.0,4500.0,4250.0,4380.0,202400],["2023-11-02",4580.0,4680.0,4370.0,4680.0,248700],["2023-11-03",4690.0,4750.0,4690.0,4700.0,172300],["2023-11-06",4700.0,4790.0,4700.0,4750.0,102500],["2023-11-07",4750.0,4750.0,4650.0,4680.0,69700],["2023-11-08",4700.0,4900.0,4640.0,4870.0,346600],["2023-11-09",4950.0,5040.0,4850.0,4950.0,311900],["2023-11-10",4830.0,4990.0,4830.0,4830.0,209100],["2023-11-13",4980.0,4980.0,4750.0,4840.0,215000],["2023-11-14",4730.0,4910.0,4730.0,4840.0,153300],["2023-11-15",4820.0,4990.0,4820.0,4840.0,432100],["2023-11-16",4830.0,4860.0,4800.0,4840.0,247400],["2023-11-17",4900.0,4970.0,4800.0,4840.0,496000],["2023-11-20",4710.0,4840.0,4650.0,4740.0,241800],["2023-11-21",4850.0,4870.0,4750.0,4790.0,174000],["2023-11-22",4790.0,4880.0,4750.0,4810.0,211400],["2023-11-23",4810.0,4860.0,4800.0,4860.0,424700],["2023-11-24",4770.0,4820.0,4690.0,4700.0,320700],["2023-11-27",4790.0,4790.0,4650.0,4660.0,311900],["2023-11-28",4770.0,4770.0,4590.0,4680.0,196400],["2023-11-29",4680.0,4750.0,4660.0,4700.0,129200],["2023-11-30",4700.0,4750.0,4650.0,4680.0,135000],["2023-12-01",4660.0,4670.0,4600.0,4670.0,149600],["2023-12-04",4660.0,4710.0,4660.0,4710.0,487100],["2023-12-05",4680.0,4780.0,4390.0,4610.0,341600],["2023-12-06",4680.0,4710.0,4620.0,4700.0,219200],["2023-12-07",4700.0,5020.0,4700.0,4900.0,1045500],["2023-12-08",4900.0,5200.0,4870.0,4930.0,378100],["2023-12-11",4930.0,4980.0,4750.0,4860.0,283100],["2023-12-12",4770.0,4860.0,4760.0,4800.0,149600],["2023-12-13",4800.0,4850.0,4700.0,4770.0,186000],["2023-12-14",4770.0,4790.0,4700.0,4760.0,94900],["2023-12-15",4760.0,4760.0,4700.0,4700.0,163700],["2023-12-18",4700.0,4710.0,4670.0,4670.0,61700],["2023-12-19",4680.0,4790.0,4630.0,4650.0,66600],["2023-12-20",4690.0,4700.0,4650.0,4700.0,51700],["2023-12-21",4660.0,4690.0,4630.0,4640.0,101400],["2023-12-22",4700.0,4700.0,4620.0,4630.0,80600],["2023-12-25",4680.0,4680.0,4620.0,4670.0,132200],["2023-12-26",4640.0,4690.0,4630.0,4640.0,133300],["2023-12-27",4670.0,4690.0,4610.0,4650.0,268400],["2023-12-28",4680.0,4680.0,4600.0,4670.0,170800],["2023-12-29",4670.0,4670.0,4620.0,4640.0,183900],["2024-01-02",4660.0,4660.0,4600.0,4640.0,193400],["2024-01-03",4660.0,4710.0,4600.0,4700.0,230600],["2024-01-04",4700.0,4720.0,4670.0,4690.0,203300],["2024-01-05",4690.0,4690.0,4640.0,4650.0,135900],["2024-01-08",4740.0,4740.0,4600.0,4600.0,287600],["2024-01-09",4620.0,4680.0,4580.0,4580.0,261900],["2024-01-10",4590.0,4600.0,4530.0,4530.0,155900],["2024-01-11",4570.0,4580.0,4490.0,4500.0,304300],["2024-01-12",4490.0,4500.0,4400.0,4490.0,243900],["2024-01-15",4510.0,4510.0,4380.0,4390.0,150700],["2024-01-16",4400.0,4400.0,4350.0,4390.0,157600],["2024-01-17",4470.0,4550.0,4390.0,4520.0,134500],["2024-01-18",4520.0,4530.0,4450.0,4510.0,75100],["2024-01-19",4560.0,4560.0,4420.0,4450.0,152700],["2024-01-22",4450.0,4450.0,4390.0,4420.0,95800],["2024-01-23",4420.0,4520.0,4390.0,4430.0,88000],["2024-01-24",4410.0,4480.0,4410.0,4430.0,38200],["2024-01-25",4430.0,4430.0,4370.0,4400.0,93300],["2024-01-26",4400.0,4400.0,4370.0,4380.0,38500],["2024-01-29",4370.0,4390.0,4350.0,4380.0,89100],["2024-01-30",4380.0,4380.0,4320.0,4350.0,89700],["2024-01-31",4330.0,4360.0,4250.0,4250.0,135400],["2024-02-01",4300.0,4300.0,4250.0,4290.0,82600],["2024-02-02",4290.0,4290.0,4180.0,4200.0,127500],["2024-02-05",4230.0,4230.0,4090.0,4110.0,127800],["2024-02-06",4110.0,4150.0,4080.0,4140.0,164600],["2024-02-07",4070.0,4220.0,4010.0,4150.0,77400],["2024-02-15",4200.0,4290.0,4200.0,4270.0,192900],["2024-02-16",4290.0,4290.0,4210.0,4210.0,84800],["2024-02-19",4210.0,4340.0,4210.0,4290.0,136300],["2024-02-20",4250.0,4300.0,4250.0,4280.0,154500],["2024-02-21",4300.0,4300.0,4210.0,4250.0,127700],["2024-02-22",4250.0,4290.0,4250.0,4260.0,114400],["2024-02-23",4260.0,4300.0,4190.0,4190.0,230600],["2024-02-26",4200.0,4230.0,4100.0,4180.0,116600],["2024-02-27",4180.0,4200.0,4100.0,4170.0,162300],["2024-02-28",4170.0,4170.0,4120.0,4150.0,55500],["2024-02-29",4150.0,4200.0,4070.0,4100.0,138000],["2024-03-01",4100.0,4170.0,4070.0,4120.0,155600],["2024-03-04",4190.0,4190.0,4100.0,4130.0,170200],["2024-03-05",4140.0,4140.0,4080.0,4100.0,157300],["2024-03-06",4110.0,4180.0,4050.0,4140.0,228800],["2024-03-07",4160.0,4160.0,4080.0,4080.0,304000],["2024-03-08",4080.0,4110.0,4070.0,4100.0,283000],["2024-03-11",4100.0,4100.0,4030.0,4070.0,234600],["2024-03-12",4060.0,4100.0,4020.0,4060.0,304500],["2024-03-13",4060.0,4120.0,4050.0,4110.0,196900],["2024-03-14",4120.0,4120.0,4070.0,4090.0,71900],["2024-03-15",4100.0,4100.0,4050.0,4090.0,72700],["2024-03-18",4110.0,4210.0,3990.0,4040.0,444300],["2024-03-19",4050.0,4090.0,4040.0,4070.0,75800],["2024-03-20",4070.0,4100.0,4020.0,4060.0,74600],["2024-03-21",4030.0,4150.0,4030.0,4110.0,278800],["2024-03-22",4120.0,4160.0,4060.0,4100.0,195100],["2024-03-25",4100.0,4120.0,4080.0,4100.0,117300],["2024-03-26",4090.0,4110.0,4030.0,4100.0,188200],["2024-03-27",4100.0,4130.0,4050.0,4100.0,183100],["2024-03-28",4100.0,4100.0,4060.0,4100.0,148600],["2024-03-29",4100.0,4100.0,4060.0,4060.0,114000],["2024-04-01",4090.0,4090.0,3990.0,4050.0,237900],["2024-04-02",4070.0,4070.0,3980.0,4050.0,193900],["2024-04-03",4050.0,4050.0,3890.0,3990.0,211900],["2024-04-04",3960.0,4000.0,3900.0,3980.0,178200],["2024-04-05",3820.0,3970.0,3820.0,3890.0,202400],["2024-04-08",3950.0,3950.0,3820.0,3820.0,151300],["2024-04-09",3840.0,3850.0,3780.0,3840.0,255400],["2024-04-10",3840.0,3880.0,3820.0,3860.0,75300],["2024-04-11",3830.0,3860.0,3800.0,3820.0,90200],["2024-04-12",3850.0,3850.0,3770.0,3840.0,69800],["2024-04-15",3790.0,3840.0,3580.0,3680.0,167300],["2024-04-16",3650.0,3680.0,3480.0,3530.0,250000],["2024-04-17",3530.0,3770.0,3530.0,3750.0,660300],["2024-04-19",3750.0,3750.0,3530.0,3550.0,98300],["2024-04-22",3780.0,3780.0,3610.0,3660.0,118300],["2024-04-23",3620.0,3690.0,3610.0,3620.0,128700],["2024-04-24",3640.0,3790.0,3620.0,3700.0,184300],["2024-04-25",3660.0,3770.0,3650.0,3740.0,60300],["2024-04-26",3700.0,4000.0,3680.0,3950.0,183600],["2024-05-02",3940.0,3940.0,3800.0,3860.0,103300],["2024-05-03",3930.0,3930.0,3800.0,3880.0,95800],["2024-05-06",3880.0,3940.0,3750.0,3850.0,165400],["2024-05-07",3850.0,3850.0,3790.0,3820.0,81600],["2024-05-08",3770.0,3810.0,3720.0,3810.0,106900],["2024-05-09",3760.0,3800.0,3710.0,3780.0,128800],["2024-05-10",3780.0,3780.0,3700.0,3780.0,120000],["2024-05-13",3800.0,3820.0,3750.0,3770.0,296000],["2024-05-14",3770.0,3770.0,3690.0,3710.0,345500],["2024-05-15",3710.0,3780.0,3700.0,3700.0,174000],["2024-05-16",3780.0,3780.0,3670.0,3680.0,217700],["2024-05-17",3680.0,3680.0,3600.0,3650.0,305700],["2024-05-20",3650.0,3770.0,3620.0,3680.0,127600],["2024-05-21",3650.0,3680.0,3600.0,3640.0,158400],["2024-05-22",3640.0,3700.0,3590.0,3590.0,168100],["2024-05-23",3590.0,3610.0,3560.0,3610.0,129000],["2024-05-24",3600.0,3670.0,3540.0,3600.0,336500],["2024-05-27",3600.0,3600.0,3350.0,3350.0,264400],["2024-05-28",3390.0,3520.0,3350.0,3380.0,514200],["2024-05-29",3480.0,3490.0,3400.0,3460.0,192800],["2024-05-30",3460.0,3460.0,3350.0,3430.0,263800],["2024-05-31",3460.0,3460.0,3390.0,3420.0,105300],["2024-06-03",3500.0,3500.0,3370.0,3400.0,213900],["2024-06-04",3450.0,3450.0,3320.0,3390.0,112600],["2024-06-05",3360.0,3430.0,3300.0,3410.0,636200],["2024-06-06",3440.0,3540.0,3420.0,3480.0,466800],["2024-06-07",3520.0,3520.0,3400.0,3400.0,229900],["2024-06-10",3450.0,3500.0,3430.0,3450.0,287400],["2024-06-11",3490.0,3490.0,3400.0,3430.0,151600],["2024-06-12",3470.0,3490.0,3400.0,3480.0,205400],["2024-06-13",3480.0,3480.0,3420.0,3470.0,166200],["2024-06-14",3470.0,3490.0,3410.0,3410.0,206200],["2024-06-17",3410.0,3410.0,3330.0,3390.0,157800],["2024-06-18",3380.0,3390.0,3330.0,3360.0,90200],["2024-06-19",3360.0,3360.0,3300.0,3340.0,214300],["2024-06-20",3340.0,3410.0,3300.0,3410.0,287700],["2024-06-21",3420.0,3470.0,3400.0,3440.0,141200],["2024-06-24",3440.0,3460.0,3310.0,3370.0,99200],["2024-06-25",3400.0,3450.0,3360.0,3450.0,177200],["2024-06-26",3480.0,3480.0,3400.0,3430.0,149600],["2024-06-27",3430.0,3430.0,3390.0,3400.0,59600],["2024-06-28",3440.0,3630.0,3440.0,3500.0,721200],["2024-07-01",3520.0,3520.0,3430.0,3500.0,122600],["2024-07-02",3470.0,3550.0,3470.0,3470.0,125100],["2024-07-03",3460.0,3520.0,3460.0,3460.0,296500],["2024-07-04",3520.0,3520.0,3450.0,3450.0,77000],["2024-07-05",3450.0,3490.0,3410.0,3410.0,126400],["2024-07-08",3410.0,3410.0,3350.0,3360.0,162800],["2024-07-09",3360.0,3440.0,3350.0,3370.0,72500],["2024-07-10",3350.0,3420.0,3340.0,3370.0,83500],["2024-07-11",3370.0,3400.0,3350.0,3370.0,93600],["2024-07-12",3380.0,3390.0,3340.0,3340.0,135100],["2024-07-15",3340.0,3400.0,3340.0,3360.0,35400],["2024-07-16",3360.0,3380.0,3320.0,3360.0,143900],["2024-07-17",3340.0,3360.0,3260.0,3280.0,203700],["2024-07-18",3380.0,3380.0,3060.0,3300.0,120100],["2024-07-19",3300.0,3320.0,3200.0,3230.0,63900],["2024-07-22",3170.0,3310.0,3010.0,3030.0,365600],["2024-07-23",3030.0,3130.0,3010.0,3040.0,68400],["2024-07-24",3000.0,3050.0,2950.0,3050.0,84400],["2024-07-25",3090.0,3090.0,3010.0,3010.0,35800],["2024-07-26",3150.0,3150.0,3020.0,3050.0,16000],["2024-07-29",3050.0,3070.0,2980.0,3070.0,60400],["2024-07-30",3070.0,3110.0,3050.0,3080.0,122600],["2024-07-31",3100.0,3100.0,3000.0,3080.0,159100],["2024-08-01",3100.0,3100.0,3000.0,3040.0,171400],["2024-08-02",3000.0,3000.0,2920.0,2990.0,87400],["2024-08-05",2980.0,2980.0,2790.0,2800.0,200300],["2024-08-06",2780.0,2800.0,2700.0,2710.0,218400],["2024-08-07",2700.0,2890.0,2700.0,2890.0,202600],["2024-08-08",2890.0,3000.0,2790.0,2910.0,29400],["2024-08-09",2850.0,2980.0,2800.0,2960.0,130600],["2024-08-12",2830.0,2980.0,2830.0,2930.0,39700],["2024-08-13",2940.0,2940.0,2840.0,2850.0,53500],["2024-08-14",2820.0,2940.0,2820.0,2890.0,19100],["2024-08-15",2840.0,2900.0,2810.0,2860.0,109500],["2024-08-16",2830.0,2990.0,2830.0,2990.0,125300],["2024-08-19",2990.0,2990.0,2880.0,2970.0,112000],["2024-08-20",2970.0,2970.0,2900.0,2960.0,79100],["2024-08-21",2950.0,2960.0,2860.0,2960.0,88800],["2024-08-22",2970.0,2970.0,2920.0,2950.0,60700],["2024-08-23",2940.0,2940.0,2890.0,2930.0,56200],["2024-08-26",2940.0,2940.0,2900.0,2910.0,42300],["2024-08-27",2900.0,2930.0,2880.0,2910.0,141000],["2024-08-28",2920.0,2950.0,2870.0,2900.0,33300],["2024-08-29",2890.0,2920.0,2870.0,2880.0,25000],["2024-08-30",2880.0,2930.0,2860.0,2870.0,82500],["2024-09-04",2870.0,2870.0,2820.0,2830.0,47100],["2024-09-05",2830.0,2880.0,2790.0,2830.0,56100],["2024-09-06",2840.0,2860.0,2790.0,2860.0,82400],["2024-09-09",2870.0,2870.0,2830.0,2860.0,16700],["2024-09-10",2890.0,2900.0,2800.0,2870.0,37200],["2024-09-11",2900.0,2900.0,2800.0,2810.0,58200],["2024-09-12",2790.0,2870.0,2790.0,2860.0,98700],["2024-09-13",2970.0,2980.0,2820.0,2910.0,341600],["2024-09-16",2970.0,2970.0,2870.0,2930.0,57200],["2024-09-17",2930.0,2930.0,2800.0,2830.0,65500],["2024-09-18",2890.0,2900.0,2830.0,2890.0,74900],["2024-09-19",2900.0,2900.0,2800.0,2900.0,155800],["2024-09-20",2900.0,2900.0,2800.0,2820.0,105600],["2024-09-23",2820.0,2870.0,2800.0,2800.0,118500],["2024-09-24",2760.0,2820.0,2760.0,2810.0,46200],["2024-09-25",2850.0,2850.0,2790.0,2800.0,118400],["2024-09-26",2800.0,2820.0,2790.0,2800.0,161700],["2024-09-27",2850.0,2850.0,2760.0,2800.0,80700],["2024-09-30",2780.0,2840.0,2680.0,2790.0,119100],["2024-10-01",2810.0,2810.0,2750.0,2780.0,86900],["2024-10-02",2780.0,2790.0,2760.0,2770.0,65000],["2024-10-03",2770.0,2780.0,2750.0,2780.0,78100],["2024-10-04",2770.0,2780.0,2730.0,2740.0,52800],["2024-10-07",2740.0,2740.0,2660.0,2660.0,72100],["2024-10-08",2660.0,2740.0,2660.0,2660.0,64800],["2024-10-09",2660.0,2680.0,2600.0,2640.0,81700],["2024-10-10",2640.0,2690.0,2610.0,2670.0,114900],["2024-10-11",2650.0,2650.0,2610.0,2620.0,41600],["2024-10-14",2630.0,2630.0,2600.0,2600.0,69300],["2024-10-15",2600.0,2600.0,2580.0,2580.0,56300],["2024-10-16",2580.0,2640.0,2560.0,2580.0,54400],["2024-10-17",2580.0,2600.0,2560.0,2580.0,94900],["2024-10-18",2590.0,2630.0,2570.0,2570.0,46200],["2024-10-21",2600.0,2620.0,2570.0,2580.0,67400],["2024-10-22",2560.0,2580.0,2510.0,2520.0,101200],["2024-10-23",2530.0,2560.0,2520.0,2560.0,19900],["2024-10-24",2560.0,2590.0,2550.0,2570.0,27400],["2024-10-25",2570.0,2570.0,2520.0,2520.0,34200],["2024-10-28",2530.0,2650.0,2500.0,2560.0,133400],["2024-10-29",2620.0,2630.0,2580.0,2580.0,126800],["2024-10-30",2650.0,2760.0,2610.0,2760.0,401900],["2024-10-31",2800.0,2810.0,2700.0,2700.0,141800],["2024-11-01",2790.0,2790.0,2640.0,2700.0,109200],["2024-11-04",2600.0,2690.0,2600.0,2630.0,58700],["2024-11-05",2630.0,2800.0,2630.0,2630.0,35200],["2024-11-06",2630.0,2650.0,2590.0,2620.0,71800],["2024-11-07",2610.0,2640.0,2600.0,2610.0,83000],["2024-11-08",2640.0,2640.0,2580.0,2610.0,38700],["2024-11-11",2620.0,2620.0,2570.0,2570.0,128300],["2024-11-12",2560.0,2570.0,2490.0,2550.0,139900],["2024-11-13",2550.0,2550.0,2430.0,2450.0,133200],["2024-11-14",2500.0,2540.0,2390.0,2440.0,290500],["2024-11-15",2390.0,2390.0,2340.0,2390.0,117600],["2024-11-18",2360.0,2440.0,2340.0,2390.0,100100],["2024-11-19",2400.0,2400.0,2320.0,2340.0,160000],["2024-11-20",2340.0,2400.0,2300.0,2320.0,293900],["2024-11-21",2320.0,2450.0,2320.0,2360.0,62900],["2024-11-22",2410.0,2410.0,2340.0,2360.0,41500],["2024-11-25",2360.0,2360.0,2280.0,2300.0,128800],["2024-11-26",2300.0,2320.0,2250.0,2300.0,346900],["2024-11-27",2390.0,2390.0,2250.0,2290.0,101600],["2024-11-28",2290.0,2340.0,2260.0,2270.0,118100],["2024-11-29",2310.0,2310.0,2210.0,2250.0,126300],["2024-12-02",2280.0,2280.0,2200.0,2230.0,199200],["2024-12-03",2160.0,2260.0,2090.0,2160.0,931800],["2024-12-04",2120.0,2170.0,2100.0,2150.0,437500],["2024-12-05",2110.0,2170.0,2100.0,2170.0,197100],["2024-12-06",2170.0,2170.0,2100.0,2100.0,191100],["2024-12-09",2150.0,2170.0,2100.0,2150.0,304700],["2024-12-10",2170.0,2170.0,2140.0,2160.0,167200],["2024-12-11",2170.0,2180.0,2150.0,2180.0,144600],["2024-12-12",2180.0,2190.0,2140.0,2140.0,149600],["2024-12-13",2140.0,2150.0,2100.0,2120.0,235400],["2024-12-16",2130.0,2130.0,2000.0,2090.0,117900],["2024-12-17",2120.0,2130.0,2090.0,2100.0,60000],["2024-12-18",2100.0,2120.0,2050.0,2090.0,37700],["2024-12-19",2100.0,2230.0,2100.0,2230.0,21144496],["2024-12-20",2380.0,2380.0,2380.0,2380.0,189900],["2024-12-23",2540.0,2540.0,2540.0,2540.0,140600],["2024-12-24",2710.0,2710.0,2710.0,2710.0,369400],["2024-12-25",2890.0,2890.0,2890.0,2890.0,198300],["2024-12-26",3090.0,3090.0,3090.0,3090.0,233500],["2024-12-27",3300.0,3300.0,3100.0,3280.0,4107200],["2024-12-30",3260.0,3260.0,3060.0,3060.0,786100],["2024-12-31",3050.0,3070.0,2850.0,2860.0,985700],["2025-01-02",2910.0,3060.0,2830.0,3060.0,954500],["2025-01-03",3150.0,3190.0,2850.0,2930.0,346100],["2025-01-06",2920.0,2920.0,2730.0,2750.0,1207300],["2025-01-07",2740.0,2770.0,2600.0,2650.0,222500],["2025-01-08",2650.0,2760.0,2590.0,2660.0,323600],["2025-01-09",2660.0,2720.0,2500.0,2650.0,288100],["2025-01-10",2650.0,2700.0,2520.0,2640.0,198200],["2025-01-13",2640.0,2640.0,2500.0,2600.0,342000],["2025-01-14",2600.0,2660.0,2550.0,2600.0,176400],["2025-01-15",2600.0,2600.0,2510.0,2560.0,173600],["2025-01-16",2590.0,2630.0,2390.0,2480.0,657100],["2025-01-17",2500.0,2520.0,2450.0,2490.0,156500],["2025-01-20",2450.0,2530.0,2440.0,2440.0,114100],["2025-01-21",2470.0,2480.0,2430.0,2480.0,144900],["2025-01-22",2490.0,2550.0,2440.0,2550.0,92700],["2025-01-23",2540.0,2540.0,2420.0,2420.0,91500],["2025-01-24",2420.0,2520.0,2420.0,2510.0,177500],["2025-02-03",2540.0,2540.0,2480.0,2490.0,103800],["2025-02-04",2520.0,2520.0,2400.0,2490.0,145200],["2025-02-05",2500.0,2580.0,2490.0,2530.0,96300],["2025-02-06",2530.0,2560.0,2500.0,2530.0,115800],["2025-02-07",2530.0,2570.0,2510.0,2530.0,155500],["2025-02-10",2620.0,2700.0,2540.0,2700.0,316100],["2025-02-11",2720.0,2880.0,2700.0,2880.0,723600],["2025-02-12",2930.0,2990.0,2760.0,2820.0,298900],["2025-02-13",2830.0,2840.0,2740.0,2760.0,184200],["2025-02-14",2750.0,2800.0,2720.0,2750.0,264200],["2025-02-17",2750.0,2940.0,2750.0,2880.0,161900],["2025-02-18",2990.0,3000.0,2850.0,2970.0,559300],["2025-02-19",2970.0,3170.0,2970.0,3170.0,639000],["2025-02-20",3240.0,3390.0,3240.0,3330.0,1343400],["2025-02-21",3400.0,3410.0,3210.0,3370.0,523800],["2025-02-24",3370.0,3500.0,3140.0,3150.0,961700],["2025-02-25",3240.0,3240.0,3100.0,3160.0,266700],["2025-02-26",3160.0,3210.0,3050.0,3120.0,283600],["2025-02-27",3120.0,3150.0,3080.0,3110.0,282700],["2025-02-28",3120.0,3150.0,3080.0,3100.0,495000],["2025-03-03",3230.0,3230.0,3090.0,3100.0,337400],["2025-03-04",3110.0,3160.0,3070.0,3080.0,286700],["2025-03-05",3100.0,3200.0,3080.0,3090.0,413100],["2025-03-06",3090.0,3110.0,3070.0,3110.0,139800],["2025-03-07",3160.0,3160.0,3090.0,3090.0,239100],["2025-03-10",3090.0,3220.0,3060.0,3100.0,273100],["2025-03-11",3120.0,3130.0,3040.0,3060.0,212600],["2025-03-12",3060.0,3120.0,3020.0,3070.0,176500],["2025-03-13",3020.0,3180.0,3020.0,3050.0,199200],["2025-03-14",3040.0,3100.0,3040.0,3090.0,288700],["2025-03-17",3090.0,3140.0,3080.0,3090.0,193900],["2025-03-18",3080.0,3100.0,3060.0,3070.0,188600],["2025-03-19",3070.0,3080.0,3030.0,3070.0,238000],["2025-03-20",3100.0,3100.0,2910.0,2950.0,319400],["2025-03-21",2910.0,2950.0,2860.0,2920.0,208800],["2025-03-24",2910.0,2980.0,2910.0,2950.0,151300],["2025-03-25",2940.0,3020.0,2940.0,2950.0,221500],["2025-03-26",3000.0,3000.0,2930.0,2950.0,161500],["2025-03-27",3000.0,3000.0,2890.0,2920.0,161400],["2025-03-28",2920.0,2950.0,2730.0,2800.0,129900],["2025-03-31",2810.0,2900.0,2800.0,2900.0,255700],["2025-04-01",2980.0,2990.0,2920.0,2960.0,76500],["2025-04-02",2960.0,2990.0,2910.0,2920.0,100800],["2025-04-03",2820.0,2820.0,2720.0,2720.0,605700],["2025-04-04",2540.0,2850.0,2540.0,2790.0,373700],["2025-04-08",2790.0,2790.0,2600.0,2600.0,653800],["2025-04-09",2460.0,2500.0,2420.0,2420.0,491000],["2025-04-10",2580.0,2580.0,2580.0,2580.0,7300],["2025-04-11",2760.0,2760.0,2540.0,2650.0,603500],["2025-04-14",2740.0,2760.0,2600.0,2740.0,283600],["2025-04-15",2780.0,2780.0,2600.0,2700.0,375800],["2025-04-16",2700.0,2880.0,2700.0,2880.0,355200],["2025-04-17",2910.0,3080.0,2910.0,3080.0,495700],["2025-04-18",3290.0,3290.0,3130.0,3290.0,1778800],["2025-04-21",3450.0,3520.0,3440.0,3520.0,1074500],["2025-04-22",3590.0,3740.0,3330.0,3670.0,1239700],["2025-04-23",3800.0,3800.0,3650.0,3680.0,751800],["2025-04-24",3680.0,3720.0,3540.0,3550.0,406300],["2025-04-25",3750.0,3790.0,3620.0,3790.0,1632300],["2025-04-28",4050.0,4050.0,4000.0,4050.0,936700],["2025-04-29",4320.0,4330.0,4300.0,4330.0,1404400],["2025-05-05",4620.0,4620.0,4330.0,4500.0,835000],["2025-05-06",4500.0,4500.0,4190.0,4190.0,729200],["2025-05-07",3900.0,4200.0,3900.0,4050.0,808300],["2025-05-08",4100.0,4100.0,3900.0,4010.0,223800],["2025-05-09",4020.0,4200.0,4010.0,4080.0,263900],["2025-05-12",4090.0,4360.0,4090.0,4360.0,250500],["2025-05-13",4660.0,4660.0,4060.0,4590.0,1296700],["2025-05-14",4830.0,4900.0,4690.0,4890.0,1205800],["2025-05-15",5100.0,5160.0,5000.0,5160.0,1798000],["2025-05-16",5120.0,5490.0,4850.0,5490.0,1629200],["2025-05-19",5490.0,5490.0,5110.0,5110.0,833900],["2025-05-20",4900.0,5100.0,4850.0,4920.0,894100],["2025-05-21",4980.0,5090.0,4800.0,4920.0,631500],["2025-05-22",5000.0,5000.0,4800.0,4810.0,344000],["2025-05-23",4810.0,4810.0,4480.0,4510.0,1041900],["2025-05-26",4650.0,4820.0,4500.0,4820.0,781500],["2025-05-27",4850.0,5080.0,4850.0,4870.0,268000],["2025-05-28",4650.0,4870.0,4550.0,4690.0,838100],["2025-05-29",4660.0,4800.0,4590.0,4590.0,524400],["2025-05-30",4590.0,4720.0,4550.0,4620.0,442100],["2025-06-02",4650.0,4720.0,4600.0,4680.0,240400],["2025-06-03",4740.0,4740.0,4530.0,4600.0,361200],["2025-06-04",4650.0,4650.0,4500.0,4500.0,724200],["2025-06-05",4400.0,4520.0,4400.0,4460.0,252400],["2025-06-06",4500.0,4500.0,4200.0,4220.0,647500],["2025-06-09",4300.0,4300.0,3950.0,4060.0,436800],["2025-06-10",3920.0,4120.0,3920.0,4060.0,246300],["2025-06-11",4100.0,4250.0,4080.0,4240.0,203100],["2025-06-12",4300.0,4320.0,4240.0,4240.0,205200],["2025-06-13",4200.0,4270.0,4050.0,4110.0,184400],["2025-06-16",4110.0,4170.0,4070.0,4120.0,228700],["2025-06-17",4140.0,4400.0,4130.0,4400.0,561200],["2025-06-18",4700.0,4700.0,4520.0,4590.0,604700],["2025-06-19",4700.0,4800.0,4600.0,4720.0,635500],["2025-06-20",4960.0,4960.0,4460.0,4510.0,723200],["2025-06-23",4400.0,4510.0,4290.0,4390.0,413200],["2025-06-24",4470.0,4490.0,4320.0,4340.0,222700],["2025-06-25",4590.0,4590.0,4320.0,4360.0,125700],["2025-06-26",4380.0,4380.0,4250.0,4270.0,169100],["2025-06-27",4270.0,4390.0,4220.0,4260.0,61500],["2025-06-30",4400.0,4480.0,4260.0,4480.0,424300],["2025-07-01",4300.0,4480.0,4300.0,4360.0,126800],["2025-07-02",4370.0,4410.0,4290.0,4300.0,172400],["2025-07-03",4350.0,4400.0,4280.0,4340.0,279700],["2025-07-04",4340.0,4440.0,4340.0,4400.0,545700],["2025-07-07",4410.0,4410.0,4300.0,4350.0,308000],["2025-07-08",4300.0,4470.0,4300.0,4340.0,417900],["2025-07-09",4460.0,4460.0,4320.0,4350.0,625700],["2025-07-10",4370.0,4520.0,4350.0,4400.0,599700],["2025-07-11",4500.0,4700.0,4480.0,4700.0,1727700],["2025-07-14",5000.0,5000.0,4720.0,4810.0,687400],["2025-07-15",4810.0,4900.0,4550.0,4560.0,928800],["2025-07-16",4580.0,4740.0,4580.0,4710.0,637600],["2025-07-17",4800.0,4880.0,4610.0,4680.0,732200],["2025-07-18",4700.0,4910.0,4680.0,4710.0,983200],["2025-07-21",4750.0,4850.0,4580.0,4610.0,497900],["2025-07-22",4600.0,4720.0,4530.0,4650.0,405600],["2025-07-23",4610.0,4720.0,4610.0,4660.0,586400],["2025-07-24",4660.0,4750.0,4590.0,4700.0,739000],["2025-07-25",4700.0,4700.0,4660.0,4700.0,545100],["2025-07-28",4950.0,4980.0,4800.0,4930.0,1462000],["2025-07-29",5000.0,5000.0,4700.0,4700.0,1003100],["2025-07-30",4700.0,4800.0,4600.0,4750.0,534000],["2025-07-31",4800.0,4800.0,4600.0,4660.0,603200],["2025-08-01",4660.0,4700.0,4570.0,4650.0,401300],["2025-08-04",4700.0,4970.0,4600.0,4960.0,835500],["2025-08-05",4980.0,5000.0,4700.0,4830.0,713000],["2025-08-06",4830.0,4830.0,4740.0,4780.0,440900],["2025-08-07",4810.0,5110.0,4790.0,5110.0,3334100],["2025-08-08",5440.0,5460.0,5280.0,5450.0,2246000],["2025-08-11",5460.0,5520.0,5090.0,5110.0,1296500],["2025-08-12",5050.0,5160.0,4950.0,5150.0,1093600],["2025-08-13",5440.0,5440.0,5130.0,5150.0,973300],["2025-08-14",5150.0,5230.0,4880.0,5160.0,1436800],["2025-08-15",5100.0,5150.0,4940.0,4940.0,880700],["2025-08-18",4930.0,5010.0,4900.0,4970.0,549500],["2025-08-19",5000.0,5140.0,4970.0,5000.0,890700],["2025-08-20",5010.0,5010.0,4650.0,4800.0,1080100],["2025-08-21",4810.0,4870.0,4800.0,4830.0,1260300],["2025-08-22",4780.0,4830.0,4520.0,4700.0,914400],["2025-08-25",4700.0,4700.0,4500.0,4510.0,378800],["2025-08-26",4500.0,4680.0,4500.0,4680.0,204200],["2025-08-27",4680.0,4790.0,4670.0,4670.0,298300],["2025-08-28",4650.0,4700.0,4620.0,4660.0,316800],["2025-08-29",4730.0,4760.0,4660.0,4660.0,348000],["2025-09-03",4650.0,4720.0,4640.0,4720.0,223900],["2025-09-04",4650.0,4800.0,4650.0,4750.0,252800],["2025-09-05",4720.0,4800.0,4600.0,4600.0,405800],["2025-09-08",4600.0,4680.0,4490.0,4650.0,635500],["2025-09-09",4650.0,4780.0,4640.0,4670.0,111400],["2025-09-10",4620.0,4680.0,4600.0,4680.0,135900],["2025-09-11",4670.0,4670.0,4550.0,4600.0,325600],["2025-09-12",4600.0,4670.0,4580.0,4610.0,68600],["2025-09-15",4580.0,4620.0,4540.0,4540.0,222600],["2025-09-16",4540.0,4640.0,4540.0,4600.0,187300],["2025-09-17",4670.0,4670.0,4600.0,4630.0,74800],["2025-09-18",4630.0,4950.0,4620.0,4890.0,852900],["2025-09-19",4900.0,4980.0,4760.0,4890.0,357100],["2025-09-22",4890.0,4960.0,4610.0,4800.0,408900],["2025-09-23",4870.0,4870.0,4650.0,4790.0,148300],["2025-09-24",5120.0,5120.0,5120.0,5120.0,770900],["2025-09-25",5470.0,5470.0,5470.0,5470.0,594700],["2025-09-26",5850.0,5850.0,5600.0,5700.0,5196400],["2025-09-29",5700.0,5700.0,5490.0,5490.0,704000],["2025-09-30",5470.0,5470.0,5110.0,5130.0,2047500],["2025-10-01",5130.0,5200.0,5020.0,5150.0,381800],["2025-10-02",5250.0,5250.0,5040.0,5140.0,357800],["2025-10-03",5140.0,5140.0,5000.0,5000.0,284900],["2025-10-06",5000.0,5150.0,4990.0,5030.0,375800],["2025-10-07",5050.0,5060.0,4900.0,5020.0,405900],["2025-10-08",5000.0,5000.0,4820.0,4890.0,469200],["2025-10-09",4840.0,4880.0,4760.0,4800.0,586000],["2025-10-10",4780.0,4990.0,4780.0,4870.0,185800],["2025-10-13",4710.0,4890.0,4710.0,4840.0,210800],["2025-10-14",4730.0,4840.0,4710.0,4800.0,565800],["2025-10-15",4830.0,4830.0,4750.0,4800.0,186000],["2025-10-16",4820.0,4830.0,4790.0,4820.0,102900],["2025-10-17",4820.0,5120.0,4810.0,4920.0,528700],["2025-10-20",5070.0,5090.0,4800.0,4800.0,256300],["2025-10-21",4600.0,5030.0,4600.0,5030.0,1910300],["2025-10-22",5040.0,5040.0,4820.0,5000.0,208500],["2025-10-23",5000.0,5020.0,4860.0,5000.0,53800],["2025-10-24",5000.0,5000.0,4830.0,4900.0,74400],["2025-10-27",4980.0,4980.0,4770.0,4900.0,165400],["2025-10-28",4820.0,4900.0,4800.0,4890.0,188000],["2025-10-29",4970.0,5050.0,4830.0,5000.0,290900],["2025-10-30",5340.0,5340.0,5130.0,5200.0,538600],["2025-10-31",5450.0,5450.0,5070.0,5190.0,816000],["2025-11-03",5050.0,5190.0,4900.0,4900.0,263000],["2025-11-04",4810.0,5090.0,4580.0,4870.0,393100],["2025-11-05",4870.0,4900.0,4710.0,4710.0,219200],["2025-11-06",4720.0,4840.0,4720.0,4830.0,129600],["2025-11-07",4850.0,4850.0,4710.0,4760.0,65400],["2025-11-10",4800.0,4830.0,4760.0,4790.0,274900],["2025-11-11",4720.0,4890.0,4720.0,4800.0,98100],["2025-11-12",4800.0,4840.0,4740.0,4830.0,129100],["2025-11-13",4730.0,4830.0,4720.0,4780.0,60400],["2025-11-14",4890.0,4890.0,4730.0,4730.0,84200],["2025-11-17",4800.0,4900.0,4720.0,4820.0,156900],["2025-11-18",4890.0,4890.0,4800.0,4800.0,138900],["2025-11-19",4840.0,4840.0,4760.0,4760.0,38600],["2025-11-20",4740.0,4840.0,4740.0,4740.0,192500],["2025-11-21",4830.0,4950.0,4710.0,4860.0,218900],["2025-11-24",4940.0,4950.0,4790.0,4850.0,63400],["2025-11-25",4840.0,4840.0,4710.0,4830.0,153300],["2025-11-26",4830.0,4840.0,4760.0,4800.0,47300],["2025-11-27",4800.0,4810.0,4750.0,4790.0,71500],["2025-11-28",4800.0,4800.0,4740.0,4780.0,84200],["2025-12-01",4880.0,4880.0,4740.0,4790.0,78200],["2025-12-02",4750.0,4800.0,4730.0,4740.0,113700],["2025-12-03",4740.0,4770.0,4720.0,4740.0,113500],["2025-12-04",4790.0,4790.0,4710.0,4740.0,150700],["2025-12-05",4740.0,4780.0,4730.0,4730.0,92400],["2025-12-08",4830.0,4830.0,4710.0,4720.0,73900],["2025-12-09",4710.0,4710.0,4500.0,4610.0,370000],["2025-12-10",4550.0,4610.0,4500.0,4590.0,177200],["2025-12-11",4600.0,4670.0,4500.0,4590.0,151500],["2025-12-12",4640.0,4640.0,4430.0,4430.0,136300],["2025-12-15",4460.0,4460.0,4400.0,4410.0,170400],["2025-12-16",4410.0,4500.0,4390.0,4440.0,142500],["2025-12-17",4400.0,4570.0,4380.0,4410.0,308500],["2025-12-18",4420.0,4450.0,4400.0,4400.0,12900],["2025-12-19",4510.0,4510.0,4370.0,4450.0,98100],["2025-12-22",4450.0,4510.0,4400.0,4440.0,63300],["2025-12-23",4440.0,4470.0,4400.0,4410.0,64900],["2025-12-24",4410.0,4480.0,4400.0,4430.0,167500],["2025-12-25",4510.0,4510.0,4370.0,4380.0,118200],["2025-12-26",4380.0,4440.0,4200.0,4380.0,111200],["2025-12-29",4400.0,4400.0,4300.0,4350.0,105700],["2025-12-30",4510.0,4510.0,4240.0,4380.0,91900],["2025-12-31",4430.0,4430.0,4240.0,4370.0,31100],["2026-01-05",4080.0,4340.0,4080.0,4340.0,190500],["2026-01-06",4370.0,4370.0,4200.0,4270.0,60500],["2026-01-07",4250.0,4300.0,4230.0,4290.0,193800],["2026-01-08",4290.0,4330.0,4200.0,4200.0,65000],["2026-01-09",4200.0,4260.0,4150.0,4200.0,107900],["2026-01-12",4120.0,4300.0,4120.0,4190.0,113000],["2026-01-13",4200.0,4230.0,4170.0,4200.0,69800],["2026-01-14",4210.0,4210.0,4100.0,4170.0,172000],["2026-01-15",4190.0,4190.0,4120.0,4180.0,133700],["2026-01-16",4180.0,4220.0,4140.0,4170.0,162600],["2026-01-19",4180.0,4180.0,4160.0,4170.0,51400],["2026-01-20",4200.0,4450.0,4200.0,4220.0,250800],["2026-01-21",4220.0,4280.0,4190.0,4220.0,75700],["2026-01-22",4200.0,4280.0,4170.0,4200.0,131400],["2026-01-23",4230.0,4230.0,4110.0,4110.0,57400],["2026-01-26",4110.0,4200.0,4000.0,4050.0,71900],["2026-01-27",4050.0,4100.0,3950.0,4050.0,58500],["2026-01-28",4210.0,4330.0,4210.0,4330.0,239900],["2026-01-29",4630.0,4630.0,4400.0,4400.0,632700],["2026-01-30",4240.0,4560.0,4240.0,4270.0,129100],["2026-02-02",4250.0,4260.0,4050.0,4100.0,305900],["2026-02-03",4120.0,4320.0,4050.0,4280.0,178400],["2026-02-04",4280.0,4280.0,4110.0,4190.0,202400],["2026-02-05",4180.0,4190.0,4100.0,4120.0,112900],["2026-02-06",4120.0,4120.0,4010.0,4070.0,62500],["2026-02-09",4100.0,4100.0,4010.0,4020.0,53600],["2026-02-10",3910.0,4020.0,3910.0,3970.0,120100],["2026-02-11",3980.0,4030.0,3960.0,4000.0,83800],["2026-02-12",4040.0,4050.0,3980.0,4000.0,68700],["2026-02-13",4040.0,4040.0,3980.0,4040.0,44000],["2026-02-23",4090.0,4100.0,4000.0,4020.0,79800],["2026-02-24",3910.0,4090.0,3910.0,4000.0,166000],["2026-02-25",4000.0,4000.0,3960.0,3960.0,81100],["2026-02-26",3960.0,3990.0,3900.0,3950.0,83700],["2026-02-27",4000.0,4000.0,3910.0,3960.0,26200],["2026-03-02",3750.0,3920.0,3700.0,3820.0,214300],["2026-03-03",3830.0,3890.0,3750.0,3790.0,236900],["2026-03-04",3750.0,3900.0,3700.0,3750.0,166800],["2026-03-05",3740.0,3890.0,3740.0,3750.0,60000],["2026-03-06",3750.0,3800.0,3720.0,3720.0,55500],["2026-03-09",3580.0,3650.0,3460.0,3460.0,223400],["2026-03-10",3460.0,3540.0,3380.0,3480.0,54700],["2026-03-11",3480.0,3580.0,3480.0,3540.0,98100],["2026-03-12",3540.0,3560.0,3480.0,3560.0,21800],["2026-03-13",3550.0,3600.0,3500.0,3560.0,48600],["2026-03-16",3560.0,3650.0,3550.0,3610.0,112200],["2026-03-17",3610.0,3700.0,3600.0,3670.0,74200],["2026-03-18",3670.0,3720.0,3630.0,3690.0,42700],["2026-03-19",3690.0,3690.0,3670.0,3670.0,3800],["2026-03-20",3670.0,3670.0,3520.0,3540.0,43000],["2026-03-23",3410.0,3590.0,3380.0,3490.0,12600],["2026-03-24",3490.0,3590.0,3440.0,3500.0,35200],["2026-03-25",3500.0,3590.0,3500.0,3510.0,36000],["2026-03-26",3520.0,3740.0,3450.0,3650.0,233800],["2026-03-27",3630.0,3800.0,3600.0,3800.0,53200],["2026-03-30",3700.0,3750.0,3600.0,3700.0,46700],["2026-03-31",3840.0,3840.0,3600.0,3780.0,69800],["2026-04-01",3800.0,3800.0,3750.0,3780.0,53700],["2026-04-02",3780.0,3780.0,3650.0,3650.0,25300],["2026-04-03",3700.0,3700.0,3560.0,3640.0,15800],["2026-04-06",3620.0,3730.0,3600.0,3730.0,34400],["2026-04-07",3760.0,3760.0,3650.0,3650.0,17900],["2026-04-08",3800.0,3800.0,3650.0,3700.0,162900],["2026-04-09",3700.0,3700.0,3650.0,3700.0,19200],["2026-04-10",3800.0,3810.0,3630.0,3690.0,24700],["2026-04-13",3690.0,3750.0,3640.0,3700.0,86700],["2026-04-14",3680.0,3780.0,3680.0,3710.0,72700],["2026-04-15",3770.0,3770.0,3700.0,3720.0,35300],["2026-04-16",3700.0,3740.0,3700.0,3720.0,20000],["2026-04-17",3740.0,3750.0,3710.0,3730.0,30200],["2026-04-20",3730.0,3780.0,3690.0,3730.0,32600],["2026-04-21",3730.0,3780.0,3710.0,3730.0,62000],["2026-04-22",3990.0,3990.0,3990.0,3990.0,335600],["2026-04-23",4260.0,4260.0,4260.0,4260.0,153100],["2026-04-24",4550.0,4550.0,4500.0,4550.0,1814600],["2026-04-28",4660.0,4690.0,4490.0,4500.0,771700],["2026-04-29",4580.0,4580.0,4310.0,4510.0,405000],["2026-05-04",4510.0,4750.0,4270.0,4430.0,414900],["2026-05-05",4130.0,4430.0,4120.0,4120.0,579900],["2026-05-06",4130.0,4130.0,4000.0,4100.0,117800],["2026-05-07",4100.0,4100.0,4010.0,4060.0,64700],["2026-05-08",4010.0,4140.0,3950.0,4110.0,122000],["2026-05-11",4120.0,4230.0,4000.0,4000.0,101400],["2026-05-12",4000.0,4070.0,3980.0,4000.0,57100],["2026-05-13",4000.0,4090.0,3950.0,3990.0,110900],["2026-05-14",3950.0,4000.0,3930.0,3960.0,74600],["2026-05-15",3930.0,3960.0,3870.0,3870.0,101500],["2026-05-18",3870.0,3940.0,3800.0,3890.0,105600],["2026-05-19",3880.0,3940.0,3830.0,3920.0,111200],["2026-05-20",3910.0,3910.0,3790.0,3850.0,121100],["2026-05-21",4040.0,4040.0,3880.0,3920.0,282600],["2026-05-22",3920.0,3950.0,3800.0,3840.0,114300],["2026-05-25",3850.0,3850.0,3800.0,3840.0,30500],["2026-05-26",3860.0,3870.0,3790.0,3800.0,59400],["2026-05-27",3780.0,3830.0,3780.0,3820.0,58800],["2026-05-28",3870.0,3870.0,3730.0,3750.0,104200],["2026-05-29",3860.0,3860.0,3700.0,3710.0,39900],["2026-06-01",3710.0,3830.0,3710.0,3720.0,41500],["2026-06-02",3800.0,3980.0,3720.0,3980.0,479400],["2026-06-03",3980.0,3980.0,3790.0,3920.0,88300],["2026-06-04",3810.0,3910.0,3730.0,3870.0,192800],["2026-06-05",3880.0,3880.0,3730.0,3730.0,80900],["2026-06-08",3680.0,3800.0,3680.0,3800.0,42500],["2026-06-09",3710.0,3830.0,3710.0,3760.0,20600],["2026-06-10",3720.0,3870.0,3720.0,3860.0,74200],["2026-06-11",3850.0,3860.0,3790.0,3790.0,72100],["2026-06-12",3800.0,3880.0,3730.0,3790.0,58200],["2026-06-15",3890.0,3890.0,3760.0,3790.0,72800],["2026-06-16",3810.0,3830.0,3750.0,3830.0,24600],["2026-06-17",3830.0,3840.0,3770.0,3830.0,25600],["2026-06-18",3830.0,3830.0,3760.0,3790.0,45200],["2026-06-19",3830.0,3840.0,3760.0,3790.0,21100],["2026-06-22",3770.0,3820.0,3760.0,3780.0,12800],["2026-06-23",3750.0,3820.0,3700.0,3770.0,61200],["2026-06-24",3710.0,3790.0,3710.0,3770.0,24500],["2026-06-25",3720.0,3760.0,3630.0,3730.0,154000],["2026-06-26",3760.0,3770.0,3530.0,3680.0,61000],["2026-06-29",3570.0,3690.0,3560.0,3690.0,72800],["2026-06-30",3610.0,3700.0,3600.0,3650.0,39600],["2026-07-01",3650.0,3650.0,3610.0,3650.0,18400],["2026-07-02",3690.0,3690.0,3620.0,3650.0,11300],["2026-07-03",3690.0,3690.0,3610.0,3650.0,26400],["2026-07-06",3610.0,3700.0,3570.0,3570.0,40600],["2026-07-07",3570.0,3680.0,3530.0,3600.0,78200],["2026-07-08",3650.0,3670.0,3590.0,3670.0,44900],["2026-07-09",3670.0,3680.0,3600.0,3660.0,27700],["2026-07-10",3660.0,3660.0,3550.0,3640.0,36700],["2026-07-13",3550.0,3630.0,3500.0,3500.0,42800],["2026-07-14",3650.0,3650.0,3460.0,3570.0,10300],["2026-07-15",3620.0,3620.0,3470.0,3480.0,41700],["2026-07-16",3540.0,3540.0,3400.0,3410.0,44400],["2026-07-17",3450.0,3480.0,3410.0,3410.0,19600],["2026-07-20",3410.0,3470.0,3330.0,3350.0,34600],["2026-07-21",3300.0,3440.0,3300.0,3400.0,41600],["2026-07-22",3410.0,3450.0,3340.0,3340.0,18600],["2026-07-23",3350.0,3400.0,3300.0,3330.0,37700],["2026-07-24",3390.0,3390.0,3260.0,3270.0,29000],["2026-07-27",3270.0,3360.0,3060.0,3080.0,148000],["2026-07-28",3100.0,3190.0,3010.0,3080.0,19800],["2026-07-29",3150.0,3170.0,3000.0,3150.0,20100],["2026-07-30",3150.0,3190.0,3150.0,3180.0,43100],["2026-07-31",3210.0,3230.0,3150.0,3180.0,38000],["2026-08-03",3160.0,3340.0,3150.0,3310.0,56700],["2026-08-04",3390.0,3390.0,3310.0,3330.0,43100],["2026-08-05",3400.0,3440.0,3200.0,3340.0,18500],["2026-08-06",3340.0,3340.0,3200.0,3340.0,26300],["2026-08-07",3470.0,3490.0,3310.0,3370.0,13800],["2026-08-10",3300.0,3470.0,3300.0,3450.0,73700],["2026-08-11",3490.0,3490.0,3400.0,3410.0,67200],["2026-08-12",3440.0,3480.0,3400.0,3450.0,120300],["2026-08-13",3400.0,3440.0,3350.0,3350.0,103200],["2026-08-14",3440.0,3440.0,3340.0,3410.0,50400],["2026-08-17",3390.0,3400.0,3310.0,3400.0,21500],["2026-08-18",3430.0,3430.0,3370.0,3390.0,6000],["2026-08-19",3430.0,3430.0,3160.0,3390.0,12500],["2026-08-20",3360.0,3370.0,3300.0,3340.0,58100],["2026-08-21",3440.0,3440.0,3300.0,3340.0,79700],["2026-08-24",3230.0,3390.0,3230.0,3360.0,33700],["2026-08-25",3360.0,3360.0,3260.0,3330.0,41100],["2026-08-26",3330.0,3330.0,3200.0,3300.0,36600],["2026-08-27",3350.0,3350.0,3220.0,3300.0,14800],["2026-08-28",3200.0,3320.0,3200.0,3290.0,43400],["2026-09-03",3300.0,3300.0,3230.0,3240.0,36800],["2026-09-04",3240.0,3390.0,3240.0,3300.0,239600],["2026-09-07",3300.0,3380.0,3270.0,3300.0,13400],["2026-09-08",3270.0,3300.0,3250.0,3280.0,23300],["2026-09-09",3290.0,3290.0,3200.0,3200.0,29000],["2026-09-10",3210.0,3250.0,3180.0,3240.0,12000],["2026-09-11",3150.0,3230.0,3020.0,3100.0,47300],["2026-09-14",3100.0,3200.0,3050.0,3190.0,14400],["2026-09-15",3200.0,3200.0,3190.0,3190.0,2800],["2026-09-16",3190.0,3240.0,3080.0,3150.0,1200],["2026-09-17",3200.0,3200.0,3100.0,3150.0,28300],["2026-09-18",3190.0,3190.0,3100.0,3150.0,11300],["2026-09-21",3140.0,3300.0,3100.0,3150.0,17600],["2026-09-22",3140.0,3150.0,3100.0,3150.0,14600],["2026-09-23",3150.0,3150.0,3050.0,3140.0,69900],["2026-09-24",3180.0,3180.0,3080.0,3150.0,24000],["2026-09-25",3150.0,3150.0,3030.0,3030.0,3600],["2026-09-28",3130.0,3130.0,3000.0,3040.0,78900],["2026-09-29",3020.0,3040.0,2900.0,2910.0,111600],["2026-09-30",2910.0,3000.0,2910.0,2970.0,13700],["2026-10-01",3000.0,3000.0,2940.0,2970.0,29400],["2026-10-02",2980.0,2980.0,2930.0,2960.0,3000],["2026-10-05",3030.0,3030.0,2800.0,2950.0,36100],["2026-10-06",2950.0,2950.0,2800.0,2920.0,34400],["2026-10-07",2910.0,2920.0,2800.0,2900.0,30500],["2026-10-08",2890.0,2890.0,2810.0,2880.0,5800],["2026-10-09",2920.0,2920.0,2760.0,2760.0,88000],["2026-10-12",2890.0,2890.0,2780.0,2850.0,24600]]}