{"sym":"TRC","index":false,"bars":[["2007-07-24",11221.68,11221.68,11221.68,11221.68,119750],["2007-07-25",10679.95,10679.95,10679.95,10679.95,14930],["2007-07-26",10215.6,10215.6,10215.6,10215.6,9000],["2007-07-27",9751.26,9751.26,9751.26,9751.26,10960],["2007-07-30",9286.91,9286.91,9286.91,9286.91,200],["2007-07-31",8822.56,8822.56,8822.56,8822.56,26310],["2007-08-01",8822.56,8899.96,8435.61,8899.96,205320],["2007-08-02",8513.0,8667.78,8513.0,8513.0,78080],["2007-08-03",8280.83,8435.61,8203.44,8203.44,98400],["2007-08-06",7893.87,8048.66,7893.87,7893.87,135260],["2007-08-07",7816.48,8126.05,7739.09,8048.66,117200],["2007-08-08",8048.66,8203.44,8048.66,8203.44,70720],["2007-08-09",8435.61,8590.39,8435.61,8590.39,117980],["2007-08-10",8977.35,8977.35,8513.0,8899.96,220080],["2007-08-13",8590.39,8667.78,8513.0,8513.0,110890],["2007-08-14",8745.17,8899.96,8667.78,8899.96,269530],["2007-08-15",8899.96,9054.74,8899.96,8899.96,186580],["2007-08-16",8899.96,8977.35,8822.56,8822.56,117410],["2007-08-17",8667.78,8822.56,8667.78,8745.17,67530],["2007-08-20",8822.56,8977.35,8822.56,8977.35,102940],["2007-08-21",8977.35,8977.35,8822.56,8899.96,83080],["2007-08-22",8745.17,8899.96,8745.17,8822.56,48450],["2007-08-23",8745.17,8822.56,8667.78,8667.78,62030],["2007-08-24",8822.56,8899.96,8745.17,8745.17,128230],["2007-08-27",8667.78,8822.56,8667.78,8667.78,35120],["2007-08-28",8667.78,8667.78,8590.39,8590.39,58960],["2007-08-29",8590.39,8590.39,8513.0,8590.39,44320],["2007-08-30",8280.83,8590.39,8280.83,8513.0,51570],["2007-08-31",8590.39,8745.17,8590.39,8590.39,134270],["2007-09-04",8745.17,8745.17,8667.78,8745.17,51820],["2007-09-05",8745.17,8745.17,8590.39,8667.78,39040],["2007-09-06",8513.0,8590.39,8435.61,8513.0,77350],["2007-09-07",8513.0,8667.78,8513.0,8590.39,123670],["2007-09-10",8513.0,8590.39,8513.0,8513.0,50680],["2007-09-11",8513.0,8590.39,8435.61,8435.61,60100],["2007-09-12",8358.22,8513.0,8358.22,8435.61,35060],["2007-09-13",8435.61,8513.0,8435.61,8513.0,43800],["2007-09-14",8513.0,8513.0,8435.61,8513.0,48650],["2007-09-17",8435.61,8513.0,8435.61,8435.61,60710],["2007-09-18",8435.61,8435.61,8280.83,8280.83,136070],["2007-09-19",8358.22,8513.0,8358.22,8513.0,85020],["2007-09-20",8667.78,8667.78,8513.0,8513.0,79960],["2007-09-21",8513.0,8590.39,8435.61,8513.0,106110],["2007-09-24",8513.0,8745.17,8513.0,8745.17,121070],["2007-09-25",8977.35,8977.35,8822.56,8977.35,231520],["2007-09-26",9286.91,9286.91,8977.35,9054.74,178130],["2007-09-27",9054.74,9054.74,8899.96,9054.74,256500],["2007-09-28",9441.69,9441.69,9132.13,9441.69,289770],["2007-10-01",9906.04,9906.04,9906.04,9906.04,265610],["2007-10-02",10370.38,10370.38,10060.82,10370.38,550000],["2007-10-03",10679.95,10679.95,10370.38,10679.95,354120],["2007-10-04",10215.6,10679.95,10215.6,10447.77,222780],["2007-10-05",10525.16,10834.73,10447.77,10834.73,222170],["2007-10-08",10834.73,10912.12,10602.56,10834.73,311750],["2007-10-09",10679.95,10757.34,10602.56,10602.56,90280],["2007-10-10",10602.56,10679.95,10370.38,10370.38,146930],["2007-10-11",10370.38,10370.38,10292.99,10370.38,165280],["2007-10-12",10138.21,10370.38,10138.21,10292.99,179000],["2007-10-15",10447.77,10757.34,10292.99,10757.34,235670],["2007-10-16",10834.73,11066.9,10602.56,10834.73,412510],["2007-10-17",10989.51,10989.51,10602.56,10679.95,136130],["2007-10-18",10447.77,10679.95,10447.77,10525.16,112700],["2007-10-19",10525.16,10834.73,10447.77,10834.73,293450],["2007-10-22",10602.56,10679.95,10602.56,10602.56,97150],["2007-10-23",10679.95,10679.95,10525.16,10525.16,87020],["2007-10-24",10447.77,10602.56,10370.38,10447.77,131980],["2007-10-25",10602.56,10602.56,10525.16,10602.56,173490],["2007-10-26",10602.56,10602.56,10525.16,10602.56,249250],["2007-10-29",10602.56,10679.95,10525.16,10679.95,222420],["2007-10-30",10525.16,10602.56,10447.77,10525.16,79400],["2007-10-31",10834.73,10834.73,10602.56,10602.56,109780],["2007-11-01",10602.56,10602.56,10525.16,10602.56,30000],["2007-11-02",10602.56,10602.56,10525.16,10525.16,72170],["2007-11-05",10525.16,10525.16,10060.82,10060.82,63040],["2007-11-06",10370.38,10447.77,10292.99,10292.99,65540],["2007-11-07",10138.21,10292.99,10138.21,10215.6,37510],["2007-11-08",10060.82,10370.38,10060.82,10138.21,30240],["2007-11-09",9906.04,10138.21,9906.04,10060.82,65450],["2007-11-12",10060.82,10060.82,9906.04,9983.43,85990],["2007-11-13",10060.82,10060.82,9751.26,9751.26,103380],["2007-11-14",10060.82,10215.6,10060.82,10215.6,134960],["2007-11-15",10060.82,10215.6,9983.43,10215.6,49340],["2007-11-16",10215.6,10215.6,10138.21,10215.6,77940],["2007-11-19",10060.82,10060.82,9906.04,9906.04,13810],["2007-11-20",9906.04,10060.82,9906.04,10060.82,17200],["2007-11-21",10060.82,10060.82,9983.43,10060.82,103170],["2007-11-22",10060.82,10060.82,9906.04,9983.43,58120],["2007-11-23",10100.88,10179.18,10100.88,10179.18,57550],["2007-11-26",10179.18,10492.39,10179.18,10492.39,95850],["2007-11-27",10570.69,10570.69,10335.78,10335.78,110930],["2007-11-28",10414.09,10414.09,10335.78,10414.09,79150],["2007-11-29",10492.39,10492.39,10414.09,10492.39,103670],["2007-11-30",10179.18,10257.48,10179.18,10257.48,12220],["2007-12-03",10100.88,10257.48,10022.58,10022.58,24630],["2007-12-04",10179.18,10179.18,10022.58,10022.58,36630],["2007-12-05",10022.58,10022.58,9944.28,10022.58,12980],["2007-12-06",9944.28,10022.58,9944.28,10022.58,8070],["2007-12-07",9944.28,10022.58,9944.28,9944.28,9540],["2007-12-10",9709.37,9865.98,9709.37,9787.67,8540],["2007-12-11",9787.67,9787.67,9474.47,9474.47,6350],["2007-12-12",9082.96,9474.47,9082.96,9396.17,14340],["2007-12-13",9552.77,9552.77,9317.87,9396.17,36060],["2007-12-14",9239.56,9239.56,9161.26,9161.26,8050],["2007-12-17",9161.26,9396.17,9004.66,9004.66,31670],["2007-12-18",9082.96,9161.26,9004.66,9161.26,67730],["2007-12-19",9239.56,9396.17,9161.26,9396.17,65660],["2007-12-20",9317.87,9317.87,9161.26,9161.26,5820],["2007-12-21",9396.17,9396.17,9239.56,9239.56,10280],["2007-12-24",9317.87,9317.87,9239.56,9239.56,10320],["2007-12-25",9239.56,9239.56,9239.56,9239.56,4090],["2007-12-26",9239.56,9317.87,9161.26,9317.87,16510],["2007-12-27",9552.77,9552.77,9396.17,9552.77,41200],["2007-12-28",9631.07,9709.37,9552.77,9552.77,33100],["2008-01-02",9631.07,9709.37,9631.07,9631.07,14570],["2008-01-03",9709.37,9709.37,9396.17,9396.17,46240],["2008-01-04",9709.37,9709.37,9396.17,9396.17,3210],["2008-01-07",9396.17,9396.17,9004.66,9004.66,15180],["2008-01-08",9004.66,9239.56,9004.66,9082.96,21040],["2008-01-09",9082.96,9082.96,9004.66,9004.66,21560],["2008-01-10",8613.15,8926.36,8613.15,8613.15,9310],["2008-01-11",8534.85,8926.36,8534.85,8769.76,18650],["2008-01-14",8769.76,9004.66,8613.15,8613.15,7150],["2008-01-15",8613.15,8613.15,8378.25,8613.15,76160],["2008-01-16",8613.15,9004.66,8613.15,9004.66,23410],["2008-01-17",9396.17,9396.17,9004.66,9004.66,29800],["2008-01-18",9004.66,9317.87,9004.66,9082.96,13730],["2008-01-21",9082.96,9082.96,9004.66,9082.96,8500],["2008-01-22",8691.46,8926.36,8691.46,8848.06,10950],["2008-01-23",8613.15,8613.15,8456.55,8456.55,16300],["2008-01-24",8299.95,8456.55,8221.65,8221.65,15280],["2008-01-25",8065.04,8221.65,8065.04,8221.65,19690],["2008-01-28",8143.35,8143.35,8065.04,8143.35,4750],["2008-01-29",8143.35,8143.35,8065.04,8143.35,43020],["2008-01-30",8456.55,8534.85,8456.55,8534.85,32110],["2008-01-31",8534.85,8691.46,8534.85,8691.46,18230],["2008-02-01",9004.66,9004.66,8848.06,8926.36,41770],["2008-02-12",9004.66,9004.66,8534.85,8534.85,8650],["2008-02-13",8221.65,8299.95,8143.35,8143.35,16370],["2008-02-14",7986.74,8143.35,7986.74,8065.04,37280],["2008-02-15",8065.04,8065.04,7830.14,7830.14,27340],["2008-02-18",7438.63,7556.08,7438.63,7556.08,20600],["2008-02-19",7360.33,7595.24,7360.33,7438.63,13580],["2008-02-20",7086.28,7438.63,7086.28,7086.28,29180],["2008-02-21",6733.92,6733.92,6733.92,6733.92,5220],["2008-02-22",6420.71,6420.71,6420.71,6420.71,17740],["2008-02-25",6420.71,6655.62,6420.71,6616.47,59420],["2008-02-26",6577.32,6577.32,6303.26,6303.26,24840],["2008-02-27",5990.06,6616.47,5990.06,6029.21,11420],["2008-02-28",6107.51,6107.51,5911.76,5990.06,26600],["2008-02-29",5794.3,5794.3,5716.0,5755.15,46810],["2008-03-03",5755.15,5794.3,5481.1,5481.1,17710],["2008-03-04",5207.04,5207.04,5207.04,5207.04,8300],["2008-03-05",4972.14,5011.29,4972.14,4972.14,95620],["2008-03-06",5167.89,5207.04,5167.89,5207.04,12260],["2008-03-07",5441.95,5441.95,5441.95,5441.95,32360],["2008-03-10",5676.85,5676.85,5520.25,5676.85,102420],["2008-03-11",5402.8,5794.3,5402.8,5481.1,22100],["2008-03-12",5324.49,5637.7,5324.49,5637.7,33650],["2008-03-13",5559.4,5676.85,5481.1,5676.85,30270],["2008-03-14",5676.85,5755.15,5598.55,5755.15,37200],["2008-03-17",5481.1,5598.55,5481.1,5481.1,63800],["2008-03-18",5207.04,5285.34,5207.04,5207.04,22180],["2008-03-19",5207.04,5207.04,4972.14,4972.14,31790],["2008-03-20",4776.39,4972.14,4776.39,4776.39,169540],["2008-03-21",4776.39,4815.54,4698.08,4698.08,97300],["2008-03-24",4463.18,4502.33,4463.18,4463.18,90130],["2008-03-25",4267.43,4306.58,4267.43,4267.43,100650],["2008-03-26",4463.18,4463.18,4384.88,4463.18,92520],["2008-03-27",4502.33,4502.33,4502.33,4502.33,300],["2008-03-28",4502.33,4541.48,4502.33,4541.48,420],["2008-03-31",4580.63,4580.63,4580.63,4580.63,600],["2008-04-01",4619.78,4619.78,4619.78,4619.78,20],["2008-04-02",4658.93,4658.93,4658.93,4658.93,510],["2008-04-03",4698.08,4698.08,4698.08,4698.08,220],["2008-04-04",4737.23,4737.23,4737.23,4737.23,20],["2008-04-07",4815.54,4815.54,4815.54,4815.54,800],["2008-04-08",4893.84,4893.84,4815.54,4893.84,76740],["2008-04-09",4972.14,4972.14,4932.99,4972.14,35760],["2008-04-10",4932.99,4932.99,4893.84,4893.84,30370],["2008-04-11",4813.61,4933.95,4813.61,4853.72,108130],["2008-04-16",4933.95,4933.95,4853.72,4893.84,47160],["2008-04-17",4974.06,4974.06,4974.06,4974.06,1950],["2008-04-18",5054.29,5054.29,5054.29,5054.29,46580],["2008-04-21",5134.52,5134.52,5134.52,5134.52,4100],["2008-04-22",5214.74,5214.74,5214.74,5214.74,20760],["2008-04-23",5294.97,5294.97,5134.52,5134.52,42960],["2008-04-24",5054.29,5214.74,5054.29,5214.74,87160],["2008-04-25",5294.97,5294.97,5254.86,5294.97,113660],["2008-04-28",5375.2,5375.2,5335.08,5375.2,102630],["2008-04-29",5455.43,5455.43,5335.08,5455.43,83960],["2008-05-05",5535.65,5535.65,5535.65,5535.65,6670],["2008-05-06",5615.88,5615.88,5615.88,5615.88,37740],["2008-05-07",5696.11,5696.11,5535.65,5696.11,87770],["2008-05-08",5615.88,5615.88,5615.88,5615.88,24920],["2008-05-09",5535.65,5535.65,5535.65,5535.65,29500],["2008-05-12",5455.43,5455.43,5455.43,5455.43,36110],["2008-05-13",5375.2,5375.2,5375.2,5375.2,550],["2008-05-14",5375.2,5375.2,5294.97,5294.97,40710],["2008-05-15",5214.74,5214.74,5214.74,5214.74,31780],["2008-05-16",5214.74,5294.97,5214.74,5294.97,38280],["2008-05-19",5375.2,5375.2,5375.2,5375.2,16330],["2008-05-20",5375.2,5415.31,5375.2,5415.31,19190],["2008-05-21",5415.31,5415.31,5375.2,5415.31,22550],["2008-05-22",5335.08,5415.31,5335.08,5415.31,54660],["2008-05-23",5335.08,5335.08,5335.08,5335.08,23800],["2008-05-26",5254.86,5254.86,5254.86,5254.86,170],["2008-05-30",5174.63,5174.63,5174.63,5174.63,32560],["2008-06-02",5094.4,5094.4,5094.4,5094.4,3060],["2008-06-03",5014.18,5014.18,5014.18,5014.18,10],["2008-06-04",4933.95,4933.95,4933.95,4933.95,20],["2008-06-05",4853.72,4853.72,4853.72,4853.72,1150],["2008-06-06",4853.72,4853.72,4773.5,4773.5,820],["2008-06-09",4693.27,4693.27,4693.27,4693.27,140],["2008-06-10",4613.04,4613.04,4613.04,4613.04,1010],["2008-06-11",4532.82,4693.27,4532.82,4693.27,37050],["2008-06-12",4773.5,4773.5,4693.27,4773.5,24130],["2008-06-13",4853.72,4853.72,4853.72,4853.72,21300],["2008-06-16",4933.95,4933.95,4933.95,4933.95,48120],["2008-06-17",5014.18,5014.18,4974.06,5014.18,27450],["2008-06-18",5054.29,5054.29,4933.95,4933.95,18550],["2008-06-19",4813.61,4813.61,4813.61,4813.61,19780],["2008-06-20",4693.27,4693.27,4693.27,4693.27,1070],["2008-06-23",4572.93,4613.04,4572.93,4613.04,27640],["2008-06-24",4492.7,4733.38,4492.7,4733.38,16170],["2008-06-25",4853.72,4853.72,4853.72,4853.72,16200],["2008-06-26",4974.06,4974.06,4773.5,4773.5,25080],["2008-06-27",4653.16,4893.84,4653.16,4893.84,30330],["2008-06-30",4974.06,5014.18,4813.61,4974.06,20800],["2008-07-01",5014.18,5094.4,5014.18,5094.4,10420],["2008-07-02",5214.74,5214.74,5134.52,5214.74,60610],["2008-07-03",5335.08,5335.08,5335.08,5335.08,16540],["2008-07-04",5455.43,5455.43,5455.43,5455.43,14050],["2008-07-07",5615.88,5615.88,5294.97,5294.97,37420],["2008-07-08",5174.63,5415.31,5174.63,5415.31,75100],["2008-07-09",5575.77,5575.77,5575.77,5575.77,54450],["2008-07-10",5736.22,5736.22,5736.22,5736.22,18160],["2008-07-11",5896.67,5896.67,5896.67,5896.67,7560],["2008-07-14",6057.13,6057.13,6057.13,6057.13,8470],["2008-07-15",6217.58,6217.58,6217.58,6217.58,910],["2008-07-16",6217.58,6378.03,6057.13,6378.03,88990],["2008-07-17",6538.49,6538.49,6538.49,6538.49,49850],["2008-07-18",6538.49,6538.49,6378.03,6378.03,67640],["2008-07-21",6378.03,6378.03,6217.58,6217.58,24210],["2008-07-22",6057.13,6057.13,6057.13,6057.13,10000],["2008-07-23",5896.67,5896.67,5896.67,5896.67,10010],["2008-07-24",5736.22,5736.22,5736.22,5736.22,46620],["2008-07-25",5575.77,5575.77,5575.77,5575.77,1170],["2008-07-28",5415.31,5736.22,5415.31,5696.11,35960],["2008-07-29",5856.56,5856.56,5816.45,5856.56,18260],["2008-07-30",5856.56,5856.56,5696.11,5696.11,10070],["2008-07-31",5696.11,5696.11,5535.65,5535.65,43050],["2008-08-01",5375.2,5455.43,5375.2,5375.2,32620],["2008-08-04",5214.74,5214.74,5214.74,5214.74,18430],["2008-08-05",5094.4,5254.86,5094.4,5254.86,63470],["2008-08-06",5375.2,5375.2,5214.74,5375.2,49060],["2008-08-07",5535.65,5535.65,5415.31,5415.31,25670],["2008-08-08",5415.31,5415.31,5375.2,5415.31,6910],["2008-08-11",5535.65,5575.77,5415.31,5575.77,28350],["2008-08-12",5736.22,5736.22,5575.77,5696.11,31510],["2008-08-13",5575.77,5655.99,5535.65,5615.88,8260],["2008-08-14",5615.88,5776.33,5615.88,5776.33,42360],["2008-08-15",5936.79,5936.79,5936.79,5936.79,12360],["2008-08-18",6217.58,6217.58,6217.58,6217.58,29390],["2008-08-19",6498.37,6498.37,6097.24,6418.15,159600],["2008-08-20",6097.24,6257.69,6097.24,6097.24,85760],["2008-08-21",6097.24,6378.03,6017.01,6378.03,95680],["2008-08-22",6418.15,6418.15,6297.81,6378.03,69230],["2008-08-25",6658.83,6658.83,6418.15,6618.71,107250],["2008-08-26",6859.39,6859.39,6297.81,6658.83,26710],["2008-08-27",6658.83,6819.28,6378.03,6378.03,42080],["2008-08-28",6137.35,6137.35,6097.24,6097.24,12770],["2008-08-29",5856.56,6337.92,5856.56,6337.92,10210],["2008-09-03",6538.49,6578.6,6458.26,6498.37,5750],["2008-09-04",6538.49,6538.49,6177.47,6177.47,9770],["2008-09-05",5936.79,6017.01,5896.67,5896.67,39030],["2008-09-08",5615.88,5615.88,5615.88,5615.88,28260],["2008-09-09",5335.08,5615.88,5335.08,5375.2,76430],["2008-09-10",5375.2,5455.43,5134.52,5375.2,67040],["2008-09-11",5174.63,5294.97,5134.52,5134.52,62930],["2008-09-12",4933.95,5134.52,4933.95,5134.52,70380],["2008-09-15",5134.52,5375.2,5134.52,5214.74,36740],["2008-09-16",5134.52,5174.63,4974.06,4974.06,49620],["2008-09-17",4733.38,4773.5,4733.38,4733.38,87350],["2008-09-18",4532.82,4733.38,4532.82,4532.82,95270],["2008-09-19",4613.04,4733.38,4613.04,4733.38,38240],["2008-09-22",4933.95,4933.95,4933.95,4933.95,150100],["2008-09-23",5134.52,5174.63,5014.18,5174.63,159180],["2008-09-24",4974.06,5054.29,4974.06,4974.06,105150],["2008-09-25",5214.74,5214.74,5014.18,5214.74,44870],["2008-09-26",5415.31,5415.31,5134.52,5174.63,47640],["2008-09-29",4974.06,5094.4,4933.95,4933.95,39480],["2008-09-30",4693.27,4693.27,4693.27,4693.27,43620],["2008-10-01",4813.61,4893.84,4693.27,4733.38,49520],["2008-10-02",4933.95,4933.95,4813.61,4893.84,21230],["2008-10-03",4893.84,4893.84,4733.38,4893.84,6280],["2008-10-06",4813.61,4813.61,4693.27,4693.27,21350],["2008-10-07",4492.7,4492.7,4492.7,4492.7,44510],["2008-10-08",4292.14,4372.36,4292.14,4332.25,48280],["2008-10-09",4131.68,4532.82,4131.68,4131.68,89520],["2008-10-10",3931.12,3931.12,3931.12,3931.12,81630],["2008-10-13",4091.57,4091.57,3770.66,3770.66,126030],["2008-10-14",3955.18,3955.18,3955.18,3955.18,443270],["2008-10-15",4051.46,4051.46,3762.64,3850.89,96620],["2008-10-16",3658.34,3658.34,3658.34,3658.34,74160],["2008-10-17",3481.84,3489.87,3481.84,3481.84,95080],["2008-10-20",3313.37,3313.37,3313.37,3313.37,21920],["2008-10-21",3152.91,3152.91,3152.91,3152.91,156160],["2008-10-22",3000.48,3000.48,3000.48,3000.48,11680],["2008-10-23",2856.08,2856.08,2856.08,2856.08,7570],["2008-10-24",2719.69,2719.69,2719.69,2719.69,14600],["2008-10-27",2591.33,2591.33,2591.33,2591.33,189980],["2008-10-28",2462.96,2462.96,2462.96,2462.96,30450],["2008-10-29",2583.3,2583.3,2342.62,2342.62,215960],["2008-10-30",2230.31,2358.67,2230.31,2230.31,205040],["2008-10-31",2126.01,2334.6,2126.01,2334.6,166830],["2008-11-03",2406.81,2446.92,2366.69,2446.92,40610],["2008-11-04",2567.26,2567.26,2567.26,2567.26,200230],["2008-11-05",2695.62,2695.62,2695.62,2695.62,93030],["2008-11-06",2735.74,2823.98,2695.62,2711.67,165660],["2008-11-07",2583.3,2711.67,2583.3,2647.49,66960],["2008-11-10",2647.49,2687.6,2567.26,2647.49,127210],["2008-11-11",2647.49,2647.49,2535.17,2535.17,43170],["2008-11-12",2414.83,2647.49,2414.83,2647.49,49140],["2008-11-13",2535.17,2719.69,2535.17,2647.49,25240],["2008-11-14",2687.6,2687.6,2575.28,2607.37,46210],["2008-11-17",2479.01,2607.37,2479.01,2487.03,69780],["2008-11-18",2366.69,2527.15,2366.69,2487.03,99760],["2008-11-19",2607.37,2607.37,2535.17,2583.3,129670],["2008-11-20",2583.3,2583.3,2454.94,2462.96,115900],["2008-11-21",2406.81,2446.92,2342.62,2382.74,82010],["2008-11-24",2479.01,2479.01,2302.51,2302.51,186770],["2008-11-25",2302.51,2414.83,2302.51,2414.83,168150],["2008-11-26",2446.92,2446.92,2302.51,2302.51,114470],["2008-11-27",2206.24,2318.56,2190.19,2190.19,106930],["2008-11-28",2294.49,2294.49,2190.19,2294.49,175010],["2008-12-01",2406.81,2406.81,2294.49,2302.51,157000],["2008-12-02",1997.65,2005.67,1997.65,1997.65,61430],["2008-12-03",1957.53,1965.56,1925.44,1949.51,42120],["2008-12-04",2155.19,2262.51,2155.19,2235.68,43240],["2008-12-05",2146.25,2199.91,2128.37,2128.37,53420],["2008-12-08",2038.94,2038.94,2030.0,2030.0,36440],["2008-12-09",1931.63,2092.6,1931.63,2030.0,67230],["2008-12-10",2003.17,2003.17,1931.63,1931.63,45990],["2008-12-11",1994.23,1994.23,1958.45,1967.4,19660],["2008-12-12",2056.82,2065.77,2047.88,2065.77,39000],["2008-12-15",2155.19,2164.14,2146.25,2164.14,34590],["2008-12-16",2164.14,2164.14,2074.71,2074.71,36550],["2008-12-17",2056.82,2146.25,2056.82,2137.31,16050],["2008-12-18",2146.25,2164.14,2065.77,2146.25,16370],["2008-12-19",2128.37,2146.25,2056.82,2056.82,52320],["2008-12-22",2146.25,2155.19,2110.48,2146.25,22040],["2008-12-23",2056.82,2101.54,2038.94,2056.82,33310],["2008-12-24",2056.82,2146.25,2038.94,2146.25,25520],["2008-12-25",2065.77,2074.71,2056.82,2056.82,18770],["2008-12-26",2101.54,2101.54,2065.77,2065.77,6550],["2008-12-29",2101.54,2128.37,2092.6,2092.6,10920],["2008-12-30",2128.37,2182.02,2128.37,2182.02,33530],["2008-12-31",2217.79,2235.68,2164.14,2173.08,48930],["2009-01-02",2173.08,2199.91,2173.08,2199.91,19320],["2009-01-05",2164.14,2217.79,2164.14,2173.08,22490],["2009-01-06",2173.08,2217.79,2173.08,2190.97,13690],["2009-01-07",2280.39,2298.28,2226.74,2289.34,77730],["2009-01-08",2199.91,2235.68,2199.91,2235.68,2680],["2009-01-09",2190.97,2217.79,2190.97,2208.85,3810],["2009-01-12",2208.85,2244.62,2208.85,2226.74,8770],["2009-01-13",2155.19,2190.97,2146.25,2190.97,3770],["2009-01-14",2101.54,2190.97,2101.54,2190.97,24860],["2009-01-15",2190.97,2190.97,2119.42,2119.42,6380],["2009-01-16",2173.08,2173.08,2128.37,2128.37,7890],["2009-01-19",2146.25,2155.19,2110.48,2128.37,2440],["2009-01-20",2128.37,2173.08,2128.37,2137.31,7140],["2009-01-21",2155.19,2155.19,2101.54,2101.54,4650],["2009-01-22",2190.97,2190.97,2101.54,2101.54,7330],["2009-01-23",2173.08,2173.08,2092.6,2092.6,6100],["2009-02-02",2056.82,2146.25,2056.82,2065.77,3820],["2009-02-03",2030.0,2101.54,2021.05,2101.54,14060],["2009-02-04",2146.25,2146.25,2030.0,2101.54,16890],["2009-02-05",2092.6,2137.31,2056.82,2056.82,7690],["2009-02-06",2101.54,2128.37,2101.54,2128.37,4290],["2009-02-09",2146.25,2226.74,2128.37,2226.74,17850],["2009-02-10",2190.97,2190.97,2119.42,2119.42,4600],["2009-02-11",2146.25,2146.25,2056.82,2101.54,4530],["2009-02-12",2038.94,2056.82,2003.17,2003.17,34150],["2009-02-13",2003.17,2092.6,2003.17,2074.71,8180],["2009-02-16",1985.28,1985.28,1985.28,1985.28,8000],["2009-02-17",2038.94,2038.94,1931.63,2012.11,18230],["2009-02-18",1985.28,1985.28,1922.68,1922.68,9890],["2009-02-19",1886.91,1985.28,1860.09,1860.09,3780],["2009-02-20",1788.54,1877.97,1788.54,1797.49,14520],["2009-02-23",1743.83,1752.77,1708.06,1708.06,20100],["2009-02-24",1636.52,1636.52,1627.57,1627.57,21110],["2009-02-25",1690.17,1708.06,1654.4,1708.06,60170],["2009-02-26",1672.29,1699.12,1672.29,1699.12,23080],["2009-02-27",1699.12,1717.0,1654.4,1654.4,43580],["2009-03-02",1725.94,1725.94,1672.29,1690.17,26640],["2009-03-03",1618.63,1681.23,1618.63,1681.23,10140],["2009-03-04",1743.83,1743.83,1717.0,1725.94,36330],["2009-03-05",1761.72,1761.72,1725.94,1725.94,39350],["2009-03-06",1734.89,1734.89,1699.12,1699.12,11100],["2009-03-09",1699.12,1699.12,1690.17,1699.12,21820],["2009-03-10",1717.0,1725.94,1699.12,1699.12,24700],["2009-03-11",1779.6,1779.6,1717.0,1743.83,32560],["2009-03-12",1697.94,1771.36,1697.94,1762.19,35730],["2009-03-13",1798.9,1798.9,1762.19,1771.36,20500],["2009-03-16",1771.36,1771.36,1762.19,1771.36,27060],["2009-03-17",1771.36,1808.08,1771.36,1808.08,44620],["2009-03-18",1890.68,1890.68,1890.68,1890.68,38960],["2009-03-19",1982.46,1982.46,1835.61,1835.61,127500],["2009-03-20",1853.97,1927.39,1853.97,1927.39,412530],["2009-03-23",2019.17,2019.17,2019.17,2019.17,22910],["2009-03-24",2120.13,2120.13,2120.13,2120.13,44270],["2009-03-25",2221.09,2221.09,2166.02,2221.09,196050],["2009-03-26",2331.23,2331.23,2331.23,2331.23,85370],["2009-03-27",2441.36,2441.36,2441.36,2441.36,205360],["2009-03-30",2322.05,2514.79,2322.05,2322.05,285290],["2009-03-31",2257.8,2322.05,2257.8,2285.33,127490],["2009-04-01",2395.47,2395.47,2331.23,2395.47,143610],["2009-04-02",2505.61,2514.79,2478.07,2514.79,321190],["2009-04-03",2634.1,2634.1,2634.1,2634.1,23040],["2009-04-07",2762.59,2762.59,2707.53,2762.59,158240],["2009-04-08",2881.91,2900.26,2799.31,2845.2,310590],["2009-04-09",2982.87,2982.87,2845.2,2845.2,163420],["2009-04-10",2982.87,2982.87,2964.51,2982.87,104470],["2009-04-13",3129.72,3129.72,3129.72,3129.72,38110],["2009-04-14",3129.72,3258.21,2992.04,3129.72,214550],["2009-04-15",3129.72,3129.72,2973.69,2973.69,178350],["2009-04-16",2973.69,3028.76,2973.69,3019.58,134850],["2009-04-17",3019.58,3019.58,2872.73,2872.73,84040],["2009-04-20",2735.06,2735.06,2735.06,2735.06,19810],["2009-04-21",2606.57,2606.57,2606.57,2606.57,5310],["2009-04-22",2606.57,2707.53,2533.14,2615.74,87800],["2009-04-23",2698.35,2698.35,2569.85,2661.63,71280],["2009-04-24",2597.39,2615.74,2588.21,2588.21,21910],["2009-04-27",2689.17,2716.7,2661.63,2716.7,47390],["2009-04-28",2661.63,2753.42,2661.63,2744.24,52070],["2009-04-29",2753.42,2753.42,2707.53,2753.42,58540],["2009-05-04",2891.09,2891.09,2891.09,2891.09,44100],["2009-05-05",3028.76,3028.76,3028.76,3028.76,47800],["2009-05-06",3175.61,3175.61,3028.76,3175.61,242940],["2009-05-07",3331.63,3496.84,3331.63,3496.84,35120],["2009-05-08",3496.84,3496.84,3496.84,3496.84,143380],["2009-05-11",3671.22,3671.22,3671.22,3671.22,31900],["2009-05-12",3854.78,3854.78,3854.78,3854.78,83250],["2009-05-13",4047.52,4249.44,4047.52,4249.44,41240],["2009-05-14",4240.26,4249.44,3854.78,4038.34,327170],["2009-05-15",4240.26,4240.26,4176.01,4240.26,203640],["2009-05-18",4038.34,4405.46,4029.16,4102.59,131650],["2009-05-19",4295.33,4295.33,3992.45,4038.34,171950],["2009-05-20",3900.67,4084.23,3900.67,4001.63,96250],["2009-05-21",3955.74,4130.12,3863.96,3992.45,153150],["2009-05-22",3827.25,3854.78,3808.89,3808.89,104320],["2009-05-25",3946.56,3992.45,3937.38,3992.45,106290],["2009-05-26",4185.19,4185.19,3992.45,4084.23,136870],["2009-05-27",4176.01,4176.01,4047.52,4084.23,136420],["2009-05-28",4084.23,4084.23,3992.45,4019.99,59080],["2009-05-29",4111.77,4212.73,4038.34,4203.55,176380],["2009-06-01",4405.46,4405.46,4405.46,4405.46,40700],["2009-06-02",4589.03,4589.03,4589.03,4589.03,38380],["2009-06-03",4818.48,4818.48,4818.48,4818.48,340010],["2009-06-04",4818.48,4956.15,4772.59,4864.37,180380],["2009-06-05",5047.93,5093.82,5047.93,5093.82,162220],["2009-06-08",5231.49,5323.27,5231.49,5323.27,60560],["2009-06-09",5323.27,5323.27,5093.82,5093.82,335660],["2009-06-10",4864.37,4910.26,4864.37,4864.37,89270],["2009-06-11",4956.15,5093.82,4818.48,4864.37,227970],["2009-06-12",5002.04,5002.04,4634.92,4818.48,174570],["2009-06-15",4589.03,4680.81,4579.85,4579.85,188310],["2009-06-16",4359.57,4359.57,4359.57,4359.57,57290],["2009-06-17",4148.48,4497.25,4148.48,4497.25,132800],["2009-06-18",4634.92,4634.92,4405.46,4589.03,68020],["2009-06-19",4726.7,4726.7,4515.6,4543.14,43240],["2009-06-22",4359.57,4396.29,4322.86,4322.86,75860],["2009-06-23",4111.77,4120.95,4111.77,4111.77,162560],["2009-06-24",4313.68,4313.68,4313.68,4313.68,41100],["2009-06-25",4488.07,4488.07,4203.55,4341.22,17270],["2009-06-26",4387.11,4396.29,4267.79,4286.15,57520],["2009-06-29",4332.04,4332.04,4102.59,4111.77,36600],["2009-06-30",4111.77,4139.3,3937.38,4029.16,43310],["2009-07-01",3863.96,3900.67,3863.96,3873.14,36220],["2009-07-02",3974.1,4065.88,3891.49,4065.88,21520],["2009-07-03",3900.67,4139.3,3900.67,4130.12,17730],["2009-07-06",4322.86,4332.04,4295.33,4332.04,23120],["2009-07-07",4396.29,4396.29,4267.79,4313.68,20820],["2009-07-08",4313.68,4313.68,4176.01,4203.55,25670],["2009-07-09",4120.95,4267.79,4120.95,4176.01,4340],["2009-07-10",4176.01,4176.01,4084.23,4130.12,23810],["2009-07-13",4130.12,4166.84,4084.23,4166.84,74730],["2009-07-14",4148.48,4148.48,4038.34,4038.34,29090],["2009-07-15",4139.3,4139.3,4084.23,4084.23,16750],["2009-07-16",4249.44,4267.79,4130.12,4176.01,6080],["2009-07-17",4221.9,4221.9,4038.34,4212.73,54690],["2009-07-20",4047.52,4267.79,4010.81,4267.79,22400],["2009-07-21",4111.77,4304.51,4111.77,4304.51,13320],["2009-07-22",4405.46,4405.46,4313.68,4350.4,24240],["2009-07-23",4350.4,4387.11,4313.68,4387.11,55640],["2009-07-24",4589.03,4589.03,4589.03,4589.03,103810],["2009-07-27",4818.48,4818.48,4634.92,4772.59,61520],["2009-07-28",4772.59,4772.59,4589.03,4680.81,32570],["2009-07-29",4680.81,4680.81,4589.03,4589.03,56260],["2009-07-30",4405.46,4589.03,4368.75,4589.03,32870],["2009-07-31",4469.71,4726.7,4460.53,4726.7,24310],["2009-08-03",4634.92,4772.59,4634.92,4634.92,4150],["2009-08-04",4634.92,4726.7,4589.03,4634.92,41620],["2009-08-05",4552.31,4772.59,4552.31,4772.59,30800],["2009-08-06",4772.59,4772.59,4552.31,4726.7,141820],["2009-08-07",4772.59,4772.59,4680.81,4772.59,28490],["2009-08-10",4818.48,4818.48,4772.59,4818.48,19880],["2009-08-11",4680.81,4864.37,4680.81,4772.59,51630],["2009-08-12",4864.37,5002.04,4818.48,5002.04,202270],["2009-08-13",5231.49,5231.49,5139.71,5231.49,364560],["2009-08-14",5369.16,5460.94,5323.27,5460.94,319150],["2009-08-17",5277.38,5323.27,5231.49,5231.49,203910],["2009-08-18",5002.04,5185.6,5002.04,5139.71,52490],["2009-08-19",5185.6,5323.27,5139.71,5323.27,85160],["2009-08-20",5231.49,5323.27,5231.49,5323.27,47860],["2009-08-21",5323.27,5415.05,5277.38,5277.38,109090],["2009-08-24",5506.83,5506.83,5415.05,5506.83,216380],["2009-08-25",5506.83,5598.61,5460.94,5506.83,147120],["2009-08-26",5369.16,5552.72,5369.16,5506.83,93510],["2009-08-27",5506.83,5552.72,5415.05,5552.72,53940],["2009-08-28",5690.39,5828.06,5644.5,5828.06,182280],["2009-08-31",6103.4,6103.4,6057.51,6103.4,147090],["2009-09-01",5828.06,6103.4,5828.06,6011.62,94510],["2009-09-03",5873.95,5919.84,5782.17,5919.84,51960],["2009-09-04",5828.06,5873.95,5644.5,5644.5,114760],["2009-09-07",5415.05,5506.83,5369.16,5506.83,84600],["2009-09-08",5736.28,5782.17,5598.61,5782.17,61330],["2009-09-09",5690.39,5965.73,5690.39,5873.95,36680],["2009-09-10",5828.06,5919.84,5828.06,5828.06,33410],["2009-09-11",5965.73,6103.4,5965.73,6103.4,234940],["2009-09-14",5965.73,6103.4,5965.73,6103.4,68940],["2009-09-15",5873.95,6057.51,5873.95,6011.62,64530],["2009-09-16",6241.07,6241.07,5873.95,5873.95,27990],["2009-09-17",5782.17,5873.95,5736.28,5782.17,41050],["2009-09-18",5873.95,6057.51,5873.95,6057.51,111290],["2009-09-21",5919.84,6103.4,5919.84,6011.62,43950],["2009-09-22",6011.62,6011.62,5873.95,5873.95,117490],["2009-09-23",5873.95,5965.73,5828.06,5873.95,72550],["2009-09-24",5690.39,5919.84,5690.39,5919.84,22260],["2009-09-25",5919.84,5919.84,5690.39,5690.39,108300],["2009-09-28",5919.84,5919.84,5736.28,5919.84,27590],["2009-09-29",6103.4,6103.4,5736.28,5965.73,106520],["2009-09-30",6103.4,6149.29,5873.95,6149.29,211500],["2009-10-01",5919.84,6149.29,5919.84,5965.73,75540],["2009-10-02",5736.28,5828.06,5690.39,5690.39,66860],["2009-10-05",5782.17,5828.06,5782.17,5782.17,48470],["2009-10-06",5782.17,5965.73,5782.17,5919.84,21880],["2009-10-07",6149.29,6195.18,6057.51,6195.18,119600],["2009-10-08",6424.64,6424.64,6241.07,6378.75,86180],["2009-10-09",6608.2,6608.2,6378.75,6608.2,95470],["2009-10-12",6883.54,6883.54,6654.09,6837.65,60280],["2009-10-13",6654.09,6883.54,6516.42,6837.65,51390],["2009-10-14",6699.98,7158.88,6699.98,7158.88,35320],["2009-10-15",7067.1,7342.44,6837.65,6837.65,33810],["2009-10-16",6608.2,6837.65,6608.2,6654.09,43730],["2009-10-19",6424.64,6883.54,6424.64,6883.54,46300],["2009-10-20",7067.1,7067.1,6837.65,6837.65,40870],["2009-10-21",6837.65,6837.65,6791.76,6837.65,50270],["2009-10-22",6837.65,7158.88,6837.65,7158.88,73860],["2009-10-23",7296.55,7296.55,6975.32,6975.32,28260],["2009-10-26",6975.32,6975.32,6791.76,6975.32,38900],["2009-10-27",6745.87,6745.87,6654.09,6745.87,42720],["2009-10-28",6745.87,6791.76,6608.2,6654.09,58440],["2009-10-29",6332.86,6332.86,6332.86,6332.86,30260],["2009-10-30",6562.31,6562.31,6195.18,6424.64,7300],["2009-11-02",6103.4,6332.86,6103.4,6103.4,53170],["2009-11-03",5965.73,5965.73,5828.06,5828.06,20820],["2009-11-04",5598.61,5873.95,5598.61,5873.95,5690],["2009-11-05",6149.29,6149.29,5965.73,6149.29,40600],["2009-11-06",6149.29,6241.07,6149.29,6241.07,14450],["2009-11-09",6332.86,6332.86,5965.73,5965.73,22810],["2009-11-10",5782.17,5873.95,5690.39,5873.95,20070],["2009-11-11",5873.95,6149.29,5782.17,6149.29,10240],["2009-11-12",6332.86,6424.64,6332.86,6378.75,22300],["2009-11-13",6195.18,6516.42,6195.18,6424.64,58560],["2009-11-16",6608.2,6608.2,6286.97,6332.86,16270],["2009-11-17",6516.42,6516.42,6286.97,6424.64,18940],["2009-11-18",6424.64,6470.53,6378.75,6424.64,20190],["2009-11-19",6378.75,6516.42,6378.75,6516.42,13850],["2009-11-20",6332.86,6516.42,6241.07,6286.97,27720],["2009-11-23",6286.97,6286.97,6011.62,6286.97,7300],["2009-11-24",6286.97,6286.97,6011.62,6011.62,20830],["2009-11-25",6011.62,6011.62,5736.28,5736.28,43350],["2009-11-26",5460.94,5506.83,5460.94,5506.83,14700],["2009-11-27",5690.39,5782.17,5690.39,5782.17,25080],["2009-11-30",6057.51,6057.51,6057.51,6057.51,8700],["2009-12-01",6332.86,6332.86,6332.86,6332.86,7250],["2009-12-02",6332.86,6332.86,6286.97,6286.97,7520],["2009-12-03",6057.51,6149.29,6011.62,6011.62,3090],["2009-12-04",6149.29,6149.29,5736.28,5782.17,59180],["2009-12-07",5782.17,5782.17,5598.61,5598.61,77700],["2009-12-08",5598.61,5598.61,5415.05,5415.05,37720],["2009-12-09",5185.6,5231.49,5185.6,5185.6,59410],["2009-12-10",4956.15,5047.93,4956.15,4956.15,117840],["2009-12-11",4726.7,4772.59,4726.7,4726.7,78250],["2009-12-14",4552.31,4772.59,4497.25,4543.14,245170],["2009-12-15",4726.7,4726.7,4478.89,4478.89,108600],["2009-12-16",4332.04,4332.04,4258.62,4258.62,49850],["2009-12-17",4139.3,4322.86,4130.12,4322.86,36460],["2009-12-18",4231.08,4533.96,4231.08,4469.71,53800],["2009-12-21",4680.81,4680.81,4589.03,4680.81,21910],["2009-12-22",4818.48,4864.37,4680.81,4726.7,93210],["2009-12-23",4589.03,4864.37,4589.03,4726.7,63970],["2009-12-24",4772.59,4818.48,4634.92,4772.59,44030],["2009-12-25",4956.15,5002.04,4864.37,5002.04,106630],["2009-12-28",5047.93,5185.6,4910.26,5185.6,108480],["2009-12-29",5002.04,5185.6,4956.15,5002.04,24210],["2009-12-30",4864.37,5185.6,4864.37,5185.6,40100],["2009-12-31",5369.16,5415.05,5323.27,5323.27,44110],["2010-01-04",5460.94,5552.72,5460.94,5552.72,29700],["2010-01-05",5828.06,5828.06,5736.28,5828.06,80310],["2010-01-06",5598.61,5873.95,5552.72,5873.95,46480],["2010-01-07",5873.95,5965.73,5873.95,5873.95,38770],["2010-01-08",6057.51,6103.4,5873.95,5873.95,57590],["2010-01-11",5873.95,5873.95,5644.5,5690.39,16210],["2010-01-12",5506.83,5644.5,5460.94,5460.94,40480],["2010-01-13",5277.38,5690.39,5277.38,5506.83,17820],["2010-01-14",5736.28,5736.28,5644.5,5644.5,39280],["2010-01-15",5506.83,5690.39,5506.83,5552.72,12110],["2010-01-18",5552.72,5552.72,5415.05,5415.05,33270],["2010-01-19",5460.94,5460.94,5460.94,5460.94,3000],["2010-01-20",5506.83,5506.83,5460.94,5460.94,9940],["2010-01-21",5460.94,5690.39,5415.05,5690.39,101920],["2010-01-22",5415.05,5598.61,5415.05,5415.05,8980],["2010-01-25",5415.05,5598.61,5369.16,5598.61,5120],["2010-01-26",5782.17,5873.95,5598.61,5873.95,76740],["2010-01-27",6011.62,6011.62,5782.17,5828.06,28060],["2010-01-28",5690.39,5690.39,5690.39,5690.39,5160],["2010-01-29",5690.39,5965.73,5690.39,5965.73,37100],["2010-02-01",6103.4,6241.07,6011.62,6241.07,119190],["2010-02-02",6516.42,6516.42,6332.86,6516.42,177360],["2010-02-03",6791.76,6791.76,6699.98,6699.98,148700],["2010-02-04",6608.2,6608.2,6516.42,6608.2,87250],["2010-02-05",6378.75,6516.42,6286.97,6286.97,133670],["2010-02-08",6286.97,6424.64,6286.97,6424.64,36500],["2010-02-09",6149.29,6424.64,6149.29,6286.97,80500],["2010-02-10",6424.64,6562.31,6332.86,6562.31,88010],["2010-02-11",6562.31,6562.31,6562.31,6562.31,16300],["2010-02-12",6699.98,6745.87,6470.53,6654.09,27850],["2010-02-22",6654.09,6791.76,6424.64,6791.76,24180],["2010-02-23",6608.2,6745.87,6608.2,6699.98,67300],["2010-02-24",6608.2,6699.98,6378.75,6378.75,47270],["2010-02-25",6424.64,6516.42,6424.64,6424.64,21970],["2010-02-26",6516.42,6516.42,6332.86,6332.86,26540],["2010-03-01",6516.42,6516.42,6424.64,6424.64,35480],["2010-03-02",6516.42,6745.87,6470.53,6470.53,31610],["2010-03-03",6516.42,6516.42,6424.64,6516.42,52400],["2010-03-04",6608.2,6608.2,6424.64,6424.64,23370],["2010-03-05",6424.64,6516.42,6424.64,6424.64,60130],["2010-03-08",6608.2,6745.87,6608.2,6608.2,45020],["2010-03-09",6837.65,6837.65,6562.31,6608.2,63830],["2010-03-10",6608.2,6745.87,6608.2,6745.87,56190],["2010-03-11",6562.31,6608.2,6562.31,6608.2,35010],["2010-03-12",6608.2,6608.2,6562.31,6608.2,70420],["2010-03-15",6699.98,6699.98,6562.31,6608.2,50440],["2010-03-16",6562.31,6608.2,6516.42,6516.42,64400],["2010-03-17",6470.53,6470.53,6424.64,6424.64,62090],["2010-03-18",6424.64,6470.53,6424.64,6424.64,38660],["2010-03-19",6470.53,6470.53,6286.97,6286.97,46870],["2010-03-22",6516.42,6516.42,6286.97,6286.97,20030],["2010-03-23",6286.97,6332.86,6286.97,6332.86,26620],["2010-03-24",6516.42,6516.42,6286.97,6470.53,33120],["2010-03-25",6378.75,6424.64,6286.97,6286.97,19420],["2010-03-26",6241.07,6286.97,6241.07,6286.97,16780],["2010-03-29",6286.97,6332.86,6286.97,6332.86,25600],["2010-03-30",6424.64,6424.64,6332.86,6424.64,19770],["2010-03-31",6424.64,6424.64,6286.97,6286.97,46510],["2010-04-01",6286.97,6424.64,6286.97,6424.64,16840],["2010-04-02",6378.75,6424.64,6378.75,6424.64,36490],["2010-04-05",6424.64,6424.64,6332.86,6332.86,41410],["2010-04-06",6424.64,6424.64,6241.07,6332.86,20500],["2010-04-07",6332.86,6424.64,6241.07,6424.64,73410],["2010-04-08",6516.42,6516.42,6241.07,6286.97,51020],["2010-04-09",6286.97,6378.75,6286.97,6286.97,35050],["2010-04-12",6241.07,6241.07,6241.07,6241.07,15510],["2010-04-13",6149.29,6241.07,6149.29,6195.18,25460],["2010-04-14",6103.4,6149.29,6057.51,6149.29,9260],["2010-04-15",6149.29,6378.75,6149.29,6378.75,43510],["2010-04-16",6424.64,6424.64,6378.75,6378.75,47500],["2010-04-19",6195.18,6424.64,6195.18,6332.86,23470],["2010-04-20",6195.18,6241.07,6195.18,6241.07,6030],["2010-04-21",6286.97,6332.86,6241.07,6286.97,8120],["2010-04-22",6424.64,6424.64,6332.86,6332.86,23660],["2010-04-26",6424.64,6424.64,6332.86,6424.64,39770],["2010-04-27",6378.75,6424.64,6378.75,6424.64,14130],["2010-04-28",6330.16,6424.64,6188.44,6424.64,29100],["2010-04-29",6330.16,6424.64,6235.68,6424.64,50570],["2010-05-04",6566.36,6613.6,6519.12,6613.6,38700],["2010-05-05",6471.88,6471.88,6424.64,6424.64,20850],["2010-05-06",6424.64,6424.64,6377.4,6377.4,24210],["2010-05-07",6330.16,6377.4,6141.2,6282.92,12020],["2010-05-10",6141.2,6141.2,6046.72,6093.96,13140],["2010-05-11",6141.2,6235.68,6046.72,6093.96,29630],["2010-05-12",5952.24,6046.72,5905.0,6046.72,5970],["2010-05-13",5857.76,6141.2,5857.76,6141.2,10730],["2010-05-14",5952.24,6282.92,5905.0,6282.92,28720],["2010-05-17",6330.16,6330.16,5999.48,5999.48,11510],["2010-05-18",5857.76,5857.76,5810.52,5857.76,4480],["2010-05-19",5857.76,5857.76,5574.32,5574.32,26570],["2010-05-20",5338.12,5574.32,5338.12,5574.32,2910],["2010-05-21",5338.12,5338.12,5338.12,5338.12,14540],["2010-05-24",5338.12,5338.12,5149.16,5338.12,4330],["2010-05-25",5196.4,5385.36,5196.4,5385.36,3030],["2010-05-26",5574.32,5574.32,5290.88,5385.36,24320],["2010-05-27",5479.84,5479.84,5385.36,5479.84,16010],["2010-05-28",5716.04,5716.04,5479.84,5479.84,53160],["2010-05-31",5574.32,5574.32,5479.84,5479.84,11280],["2010-06-01",5479.84,5479.84,5432.6,5479.84,1030],["2010-06-02",5290.88,5479.84,5290.88,5479.84,2500],["2010-06-03",5527.08,5527.08,5432.6,5479.84,6940],["2010-06-04",5479.84,5479.84,5432.6,5432.6,9360],["2010-06-07",5290.88,5385.36,5290.88,5338.12,17590],["2010-06-08",5385.36,5385.36,5338.12,5385.36,6700],["2010-06-09",5479.84,5479.84,5385.36,5385.36,2220],["2010-06-10",5479.84,5479.84,5385.36,5385.36,1980],["2010-06-11",5479.84,5479.84,5338.12,5385.36,4380],["2010-06-14",5149.16,5479.84,5149.16,5479.84,60],["2010-06-15",5338.12,5338.12,5290.88,5290.88,8240],["2010-06-16",5385.36,5432.6,5385.36,5432.6,700],["2010-06-17",5432.6,5479.84,5432.6,5479.84,3860],["2010-06-18",5479.84,5479.84,5479.84,5479.84,11840],["2010-06-21",5527.08,5527.08,5479.84,5479.84,3230],["2010-06-22",5479.84,5527.08,5479.84,5527.08,10180],["2010-06-23",5527.08,5527.08,5527.08,5527.08,3580],["2010-06-24",5527.08,5574.32,5527.08,5527.08,3200],["2010-06-25",5527.08,5527.08,5527.08,5527.08,4570],["2010-06-28",5527.08,5527.08,5527.08,5527.08,2200],["2010-06-29",5621.56,5621.56,5479.84,5574.32,32770],["2010-06-30",5574.32,5574.32,5527.08,5527.08,10590],["2010-07-01",5527.08,5527.08,5527.08,5527.08,6560],["2010-07-02",5527.08,5527.08,5290.88,5338.12,55200],["2010-07-05",5338.12,5574.32,5338.12,5574.32,8100],["2010-07-06",5574.32,5574.32,5479.84,5479.84,1600],["2010-07-07",5338.12,5432.6,5338.12,5338.12,29290],["2010-07-08",5385.36,5479.84,5385.36,5479.84,3830],["2010-07-09",5479.84,5527.08,5479.84,5479.84,11930],["2010-07-12",5385.36,5479.84,5385.36,5479.84,1090],["2010-07-13",5479.84,5527.08,5479.84,5527.08,7990],["2010-07-14",5527.08,5574.32,5527.08,5574.32,18870],["2010-07-15",5527.08,5574.32,5527.08,5527.08,18060],["2010-07-16",5479.84,5479.84,5479.84,5479.84,6270],["2010-07-19",5479.84,5479.84,5479.84,5479.84,2170],["2010-07-20",5527.08,5574.32,5527.08,5574.32,1480],["2010-07-21",5621.56,5621.56,5527.08,5527.08,2930],["2010-07-22",5432.6,5432.6,5432.6,5432.6,320],["2010-07-23",5385.36,5385.36,5385.36,5385.36,200],["2010-07-26",5527.08,5527.08,5385.36,5479.84,520],["2010-07-27",5432.6,5479.84,5432.6,5479.84,4400],["2010-07-28",5385.36,5385.36,5338.12,5338.12,1970],["2010-07-29",5338.12,5338.12,5338.12,5338.12,2000],["2010-07-30",5432.6,5432.6,5385.36,5385.36,8610],["2010-08-02",5290.88,5290.88,5290.88,5290.88,240],["2010-08-03",5479.84,5527.08,5338.12,5527.08,85790],["2010-08-04",5527.08,5527.08,5527.08,5527.08,4610],["2010-08-05",5527.08,5574.32,5479.84,5574.32,47500],["2010-08-06",5574.32,5574.32,5527.08,5527.08,4110],["2010-08-09",5527.08,5527.08,5432.6,5432.6,16350],["2010-08-10",5338.12,5479.84,5338.12,5479.84,12970],["2010-08-11",5479.84,5479.84,5432.6,5479.84,23870],["2010-08-12",5479.84,5479.84,5432.6,5432.6,19200],["2010-08-13",5432.6,5479.84,5385.36,5479.84,6370],["2010-08-16",5527.08,5527.08,5479.84,5527.08,2900],["2010-08-17",5527.08,5527.08,5385.36,5479.84,22760],["2010-08-18",5479.84,5479.84,5385.36,5479.84,43130],["2010-08-19",5479.84,5574.32,5479.84,5574.32,21380],["2010-08-20",5574.32,5621.56,5574.32,5574.32,19620],["2010-08-23",5621.56,5621.56,5527.08,5574.32,6360],["2010-08-24",5574.32,5574.32,5479.84,5527.08,37660],["2010-08-25",5574.32,5574.32,5338.12,5338.12,39500],["2010-08-26",5101.92,5196.4,5101.92,5101.92,70910],["2010-08-27",4912.96,5338.12,4912.96,5338.12,11900],["2010-08-30",5479.84,5479.84,5385.36,5385.36,7500],["2010-08-31",5385.36,5432.6,5290.88,5432.6,24210],["2010-09-01",5290.88,5479.84,5290.88,5479.84,16810],["2010-09-06",5479.84,5479.84,5385.36,5479.84,12810],["2010-09-07",5479.84,5479.84,5385.36,5479.84,32250],["2010-09-08",5432.6,5479.84,5432.6,5479.84,20000],["2010-09-09",5479.84,5479.84,5385.36,5479.84,9270],["2010-09-10",5527.08,5527.08,5527.08,5527.08,15000],["2010-09-13",5527.08,5574.32,5432.6,5574.32,33500],["2010-09-14",5574.32,5621.56,5574.32,5574.32,25590],["2010-09-15",5574.32,5574.32,5574.32,5574.32,20000],["2010-09-16",5527.08,5574.32,5479.84,5574.32,22250],["2010-09-17",5574.32,5574.32,5338.12,5338.12,24440],["2010-09-20",5527.08,5527.08,5243.64,5432.6,29530],["2010-09-21",5432.6,5527.08,5432.6,5527.08,15100],["2010-09-22",5527.08,5574.32,5479.84,5574.32,20150],["2010-09-23",5385.36,5385.36,5338.12,5338.12,11620],["2010-09-24",5243.64,5338.12,5243.64,5243.64,7130],["2010-09-27",5196.4,5385.36,5196.4,5385.36,1850],["2010-09-28",5385.36,5385.36,5385.36,5385.36,270],["2010-09-29",5290.88,5290.88,5196.4,5243.64,27530],["2010-09-30",5196.4,5290.88,5196.4,5243.64,7860],["2010-10-01",5290.88,5290.88,5243.64,5243.64,29060],["2010-10-04",5243.64,5243.64,5243.64,5243.64,13140],["2010-10-05",5243.64,5338.12,5243.64,5338.12,33340],["2010-10-06",5290.88,5385.36,5290.88,5385.36,8940],["2010-10-07",5385.36,5432.6,5385.36,5385.36,50360],["2010-10-08",5385.36,5385.36,5385.36,5385.36,51700],["2010-10-11",5385.36,5385.36,5385.36,5385.36,56140],["2010-10-12",5385.36,5432.6,5338.12,5385.36,28750],["2010-10-13",5432.6,5432.6,5385.36,5385.36,50500],["2010-10-14",5385.36,5432.6,5385.36,5432.6,32400],["2010-10-15",5385.36,5385.36,5385.36,5385.36,45800],["2010-10-18",5385.36,5385.36,5338.12,5385.36,50330],["2010-10-19",5432.6,5432.6,5385.36,5385.36,54010],["2010-10-20",5385.36,5385.36,5290.88,5338.12,5990],["2010-10-21",5243.64,5290.88,5196.4,5243.64,10250],["2010-10-22",5385.36,5479.84,5385.36,5432.6,14220],["2010-10-25",5385.36,5432.6,5385.36,5432.6,13210],["2010-10-26",5432.6,5432.6,5432.6,5432.6,7430],["2010-10-27",5479.84,5479.84,5479.84,5479.84,9550],["2010-10-28",5621.56,5621.56,5621.56,5621.56,11110],["2010-10-29",5479.84,5479.84,5479.84,5479.84,5500],["2010-11-01",5432.6,5574.32,5432.6,5574.32,10320],["2010-11-02",5574.32,5574.32,5574.32,5574.32,3090],["2010-11-03",5574.32,5621.56,5574.32,5621.56,4940],["2010-11-04",5574.32,5621.56,5574.32,5621.56,2200],["2010-11-05",5621.56,5857.76,5621.56,5857.76,13230],["2010-11-08",5857.76,5999.48,5763.28,5905.0,7280],["2010-11-09",5905.0,5905.0,5621.56,5621.56,3590],["2010-11-10",5716.04,5716.04,5716.04,5716.04,10],["2010-11-11",5621.56,5716.04,5574.32,5716.04,110],["2010-11-12",5621.56,5621.56,5574.32,5574.32,1000],["2010-11-15",5479.84,5668.8,5385.36,5668.8,22940],["2010-11-16",5716.04,5810.52,5716.04,5763.28,38320],["2010-11-17",5810.52,5905.0,5810.52,5905.0,29150],["2010-11-18",5905.0,5952.24,5763.28,5952.24,29750],["2010-11-19",5952.24,5999.48,5668.8,5999.48,26100],["2010-11-22",5857.76,6093.96,5857.76,5952.24,11540],["2010-11-23",5810.52,6093.96,5810.52,6093.96,21030],["2010-11-24",5952.24,6093.96,5952.24,6093.96,10060],["2010-11-25",5999.48,5999.48,5952.24,5952.24,4280],["2010-11-26",5952.24,5999.48,5952.24,5999.48,1950],["2010-11-29",5999.48,5999.48,5999.48,5999.48,0],["2010-11-30",6046.72,6046.72,6046.72,6046.72,10],["2010-12-01",5952.24,5952.24,5952.24,5952.24,4500],["2010-12-02",5952.24,5999.48,5952.24,5999.48,5690],["2010-12-03",5999.48,6046.72,5999.48,6046.72,1270],["2010-12-06",6046.72,6046.72,5952.24,5952.24,4150],["2010-12-07",5999.48,5999.48,5999.48,5999.48,2800],["2010-12-08",5999.48,5999.48,5999.48,5999.48,6900],["2010-12-09",5999.48,5999.48,5999.48,5999.48,5470],["2010-12-10",5999.48,5999.48,5999.48,5999.48,13580],["2010-12-13",6235.68,6235.68,6235.68,6235.68,500],["2010-12-14",5999.48,6330.16,5952.24,6330.16,75200],["2010-12-15",6282.92,6377.4,6282.92,6377.4,8860],["2010-12-16",6377.4,6377.4,6377.4,6377.4,5000],["2010-12-17",6424.64,6424.64,6377.4,6424.64,10580],["2010-12-20",6377.4,6424.64,6377.4,6424.64,4260],["2010-12-21",6141.2,6377.4,6141.2,6377.4,5620],["2010-12-22",6377.4,6377.4,6330.16,6377.4,7500],["2010-12-23",6330.16,6424.64,6093.96,6093.96,23840],["2010-12-24",6046.72,6330.16,6046.72,6330.16,5100],["2010-12-27",6377.4,6519.12,6377.4,6519.12,14600],["2010-12-28",6519.12,6613.6,6519.12,6613.6,12000],["2010-12-29",6613.6,6613.6,6566.36,6613.6,16570],["2010-12-30",6613.6,6613.6,6613.6,6613.6,18000],["2010-12-31",6613.6,6708.08,6613.6,6708.08,26650],["2011-01-04",6708.08,6802.56,6708.08,6755.32,1210],["2011-01-05",6424.64,6424.64,6424.64,6424.64,10],["2011-01-06",6424.64,6660.84,6282.92,6613.6,8020],["2011-01-07",6330.16,6330.16,6330.16,6330.16,90],["2011-01-10",6566.36,6566.36,6566.36,6566.36,500],["2011-01-11",6519.12,6613.6,6519.12,6613.6,3940],["2011-01-12",6565.32,6710.14,6565.32,6661.87,2440],["2011-01-13",6661.87,6661.87,6661.87,6661.87,10],["2011-01-14",6661.87,6661.87,6661.87,6661.87,13260],["2011-01-17",6661.87,6806.69,6661.87,6758.42,16150],["2011-01-18",6661.87,6710.14,6661.87,6661.87,7600],["2011-01-19",6758.42,6903.24,6661.87,6661.87,34430],["2011-01-20",6613.6,6613.6,6613.6,6613.6,1000],["2011-01-21",6661.87,6661.87,6661.87,6661.87,100],["2011-01-24",6661.87,6854.97,6468.77,6468.77,5210],["2011-01-25",6468.77,6468.77,6468.77,6468.77,600],["2011-01-26",6468.77,6468.77,6468.77,6468.77,500],["2011-01-27",6468.77,6468.77,6420.5,6420.5,190],["2011-01-28",6227.4,6420.5,6227.4,6372.22,7100],["2011-02-08",6613.6,6613.6,6613.6,6613.6,10],["2011-02-09",6372.22,6758.42,6372.22,6758.42,20],["2011-02-10",6661.87,6661.87,6661.87,6661.87,160],["2011-02-11",6710.14,6710.14,6710.14,6710.14,100],["2011-02-14",6710.14,6710.14,6420.5,6420.5,110],["2011-02-15",6468.77,6468.77,6468.77,6468.77,600],["2011-02-16",6420.5,6420.5,6372.22,6372.22,7150],["2011-02-17",6661.87,6661.87,6372.22,6372.22,20],["2011-02-18",6227.4,6227.4,6227.4,6227.4,10],["2011-02-21",5937.75,5986.03,5937.75,5986.03,6850],["2011-02-22",5986.03,5986.03,5792.93,5792.93,1210],["2011-02-23",5986.03,5986.03,5986.03,5986.03,10],["2011-02-24",6082.58,6082.58,5986.03,5986.03,230],["2011-02-25",6275.67,6275.67,6275.67,6275.67,2200],["2011-02-28",6179.13,6179.13,6082.58,6130.85,1030],["2011-03-01",5841.21,6130.85,5841.21,6130.85,1150],["2011-03-02",6034.3,6372.22,5986.03,5986.03,4160],["2011-03-03",5986.03,6034.3,5986.03,5986.03,2600],["2011-03-04",5986.03,5986.03,5986.03,5986.03,0],["2011-03-07",5986.03,6034.3,5986.03,6034.3,1100],["2011-03-08",5889.48,5986.03,5889.48,5889.48,28160],["2011-03-09",5889.48,5889.48,5889.48,5889.48,12500],["2011-03-10",5889.48,5889.48,5889.48,5889.48,0],["2011-03-11",5648.11,5696.38,5648.11,5696.38,110],["2011-03-14",5696.38,5696.38,5696.38,5696.38,0],["2011-03-15",5696.38,5696.38,5696.38,5696.38,0],["2011-03-16",5599.83,5599.83,5455.01,5455.01,8310],["2011-03-17",5603.78,5603.78,5554.19,5554.19,840],["2011-03-18",5554.19,5554.19,5355.83,5554.19,7640],["2011-03-21",5752.56,5752.56,5405.42,5405.42,680],["2011-03-22",5355.83,5355.83,5355.83,5355.83,200],["2011-03-23",5355.83,5355.83,5355.83,5355.83,930],["2011-03-24",5355.83,5603.78,5355.83,5603.78,1250],["2011-03-25",5702.96,5702.96,5355.83,5702.96,1560],["2011-03-28",5702.96,5702.96,5702.96,5702.96,0],["2011-03-29",5702.96,5702.96,5702.96,5702.96,0],["2011-03-30",5504.6,5504.6,5504.6,5504.6,30],["2011-03-31",5504.6,5504.6,5504.6,5504.6,210],["2011-04-01",5455.01,5455.01,5355.83,5355.83,220],["2011-04-04",5355.83,5355.83,5355.83,5355.83,150],["2011-04-05",5355.83,5355.83,5306.24,5306.24,7050],["2011-04-06",5256.65,5256.65,5207.05,5256.65,13000],["2011-04-07",5256.65,5256.65,5207.05,5207.05,5720],["2011-04-08",5157.46,5157.46,4959.1,5107.87,9170],["2011-04-13",5107.87,5107.87,5107.87,5107.87,90],["2011-04-14",5058.28,5107.87,5058.28,5058.28,2020],["2011-04-15",5058.28,5058.28,4909.51,4909.51,7810],["2011-04-18",5058.28,5058.28,4691.31,4691.31,450],["2011-04-19",4859.92,4919.43,4859.92,4919.43,30],["2011-04-20",4959.1,5058.28,4959.1,5058.28,1050],["2011-04-21",5058.28,5058.28,5058.28,5058.28,0],["2011-04-22",4959.1,4959.1,4810.33,4810.33,8810],["2011-04-25",4810.33,4810.33,4810.33,4810.33,0],["2011-04-26",4859.92,4859.92,4572.29,4572.29,270],["2011-04-27",4800.41,4800.41,4800.41,4800.41,710],["2011-04-28",4859.92,5008.69,4592.13,4592.13,190],["2011-04-29",4820.24,4820.24,4820.24,4820.24,40],["2011-05-04",5008.69,5008.69,4631.8,4631.8,1020],["2011-05-05",4859.92,4859.92,4512.78,4859.92,40],["2011-05-06",4661.55,4959.1,4661.55,4959.1,110],["2011-05-09",5157.46,5157.46,4909.51,4909.51,8480],["2011-05-10",4949.18,4949.18,4949.18,4949.18,10],["2011-05-11",4949.18,4949.18,4949.18,4949.18,0],["2011-05-12",4711.14,4711.14,4711.14,4711.14,1990],["2011-05-13",4760.74,4760.74,4760.74,4760.74,10],["2011-05-16",4750.82,4750.82,4611.96,4611.96,470],["2011-05-17",4473.11,4473.11,4413.6,4413.6,1500],["2011-05-18",4631.8,4631.8,4373.93,4373.93,4490],["2011-05-19",4274.74,4364.01,4274.74,4364.01,3830],["2011-05-20",4284.66,4364.01,4264.83,4364.01,16300],["2011-05-23",4364.01,4364.01,4364.01,4364.01,18360],["2011-05-24",4364.01,4364.01,4364.01,4364.01,0],["2011-05-25",4165.64,4364.01,4165.64,4364.01,11230],["2011-05-26",4463.19,4463.19,4463.19,4463.19,6370],["2011-05-27",4463.19,4463.19,4463.19,4463.19,2170],["2011-05-30",4661.55,4661.55,4463.19,4463.19,1270],["2011-05-31",4463.19,4463.19,4463.19,4463.19,0],["2011-06-01",4264.83,4562.37,4264.83,4562.37,830],["2011-06-02",4562.37,4730.98,4562.37,4730.98,8300],["2011-06-03",4810.33,4810.33,4611.96,4611.96,25700],["2011-06-06",4562.37,4562.37,4562.37,4562.37,1870],["2011-06-07",4562.37,4562.37,4562.37,4562.37,20000],["2011-06-08",4760.74,4760.74,4562.37,4611.96,28840],["2011-06-09",4611.96,4611.96,4611.96,4611.96,14500],["2011-06-10",4611.96,4621.88,4611.96,4621.88,83570],["2011-06-13",4522.7,4522.7,4522.7,4522.7,750],["2011-06-14",4522.7,4522.7,4522.7,4522.7,100],["2011-06-15",4463.19,4463.19,4433.44,4433.44,470],["2011-06-16",4393.76,4393.76,4393.76,4393.76,2100],["2011-06-17",4393.76,4403.68,4364.01,4393.76,76530],["2011-06-20",4393.76,4393.76,4393.76,4393.76,0],["2011-06-21",4393.76,4393.76,4393.76,4393.76,0],["2011-06-22",4364.01,4364.01,4364.01,4364.01,500],["2011-06-23",4364.01,4364.01,4364.01,4364.01,0],["2011-06-24",4264.83,4364.01,4264.83,4364.01,40],["2011-06-27",4364.01,4364.01,4364.01,4364.01,0],["2011-06-28",4463.19,4463.19,4463.19,4463.19,10],["2011-06-29",4463.19,4463.19,4463.19,4463.19,10],["2011-06-30",4463.19,4463.19,4463.19,4463.19,0],["2011-07-01",4661.55,4661.55,4661.55,4661.55,10],["2011-07-04",4433.44,4433.44,4433.44,4433.44,130],["2011-07-05",4314.42,4314.42,4264.83,4264.83,800],["2011-07-06",4264.83,4264.83,4264.83,4264.83,220],["2011-07-07",4264.83,4264.83,4264.83,4264.83,20],["2011-07-08",4264.83,4264.83,4264.83,4264.83,0],["2011-07-11",4264.83,4264.83,4264.83,4264.83,970],["2011-07-12",4264.83,4264.83,4264.83,4264.83,10010],["2011-07-13",4264.83,4264.83,4264.83,4264.83,0],["2011-07-14",4116.05,4116.05,4116.05,4116.05,70],["2011-07-15",4215.23,4215.23,4076.38,4076.38,190],["2011-07-18",3977.2,4076.38,3977.2,4076.38,850],["2011-07-19",3987.12,3987.12,3987.12,3987.12,640],["2011-07-20",3987.12,3987.12,3987.12,3987.12,0],["2011-07-21",3967.28,3967.28,3887.93,3887.93,430],["2011-07-22",3927.61,3967.28,3927.61,3947.44,1010],["2011-07-25",3967.28,4016.87,3967.28,4016.87,150],["2011-07-26",4205.32,4205.32,4205.32,4205.32,10],["2011-07-27",4066.46,4066.46,3997.03,3997.03,9200],["2011-07-28",3957.36,3967.28,3957.36,3967.28,2250],["2011-07-29",3768.92,3788.75,3768.92,3768.92,20780],["2011-08-01",3937.53,3937.53,3917.69,3917.69,170],["2011-08-02",3917.69,3917.69,3917.69,3917.69,0],["2011-08-03",3917.69,3917.69,3917.69,3917.69,0],["2011-08-04",4056.54,4056.54,3917.69,3917.69,2610],["2011-08-05",3749.08,3768.92,3749.08,3768.92,7020],["2011-08-08",3768.92,3768.92,3768.92,3768.92,500],["2011-08-09",3590.39,3590.39,3590.39,3590.39,450],["2011-08-10",3491.21,3580.47,3491.21,3580.47,1540],["2011-08-11",3590.39,3590.39,3590.39,3590.39,8200],["2011-08-12",3669.73,3669.73,3669.73,3669.73,10],["2011-08-15",3768.92,3768.92,3768.92,3768.92,10],["2011-08-16",3768.92,3768.92,3768.92,3768.92,0],["2011-08-17",3828.42,3828.42,3828.42,3828.42,10],["2011-08-18",3858.18,3858.18,3858.18,3858.18,10],["2011-08-19",3669.73,3768.92,3669.73,3768.92,3860],["2011-08-22",3858.18,3858.18,3858.18,3858.18,1000],["2011-08-23",3868.1,3868.1,3669.73,3669.73,990],["2011-08-24",3620.14,3669.73,3610.22,3669.73,1050],["2011-08-25",3669.73,3669.73,3669.73,3669.73,5980],["2011-08-26",3669.73,3669.73,3669.73,3669.73,0],["2011-08-29",3669.73,3679.65,3669.73,3679.65,10070],["2011-08-30",3818.51,3818.51,3689.57,3699.49,10770],["2011-08-31",3719.32,3759.0,3719.32,3759.0,1200],["2011-09-01",3729.24,3868.1,3729.24,3868.1,2950],["2011-09-05",3967.28,3967.28,3868.1,3947.44,1530],["2011-09-06",3868.1,4056.54,3868.1,3868.1,2270],["2011-09-07",3947.44,3947.44,3917.69,3917.69,60],["2011-09-08",3917.69,3947.44,3868.1,3947.44,4110],["2011-09-09",3947.44,3947.44,3868.1,3947.44,1820],["2011-09-12",3947.44,3947.44,3917.69,3917.69,620],["2011-09-13",3917.69,4046.63,3917.69,4026.79,46370],["2011-09-14",4026.79,4026.79,3967.28,3967.28,220],["2011-09-15",3917.69,3917.69,3768.92,3907.77,3220],["2011-09-16",4016.87,4016.87,3818.51,3907.77,1980],["2011-09-19",3957.36,3957.36,3868.1,3957.36,500],["2011-09-20",3957.36,3957.36,3897.85,3897.85,130],["2011-09-21",4066.46,4066.46,3967.28,4016.87,870],["2011-09-22",4006.95,4006.95,3917.69,4006.95,450],["2011-09-23",4006.95,4006.95,3868.1,3947.44,2700],["2011-09-26",3967.28,3967.28,3947.44,3947.44,770],["2011-09-27",3848.26,3947.44,3848.26,3947.44,150],["2011-09-28",4016.87,4016.87,3868.1,3917.69,10750],["2011-09-29",3957.36,3957.36,3878.02,3878.02,1450],["2011-09-30",3917.69,3927.61,3868.1,3868.1,1810],["2011-10-03",3967.28,3967.28,3868.1,3868.1,130],["2011-10-04",3917.69,3957.36,3768.92,3887.93,2870],["2011-10-05",3917.69,3917.69,3917.69,3917.69,310],["2011-10-06",3957.36,3957.36,3957.36,3957.36,100],["2011-10-07",4016.87,4016.87,3808.59,3808.59,3240],["2011-10-10",3838.34,3838.34,3838.34,3838.34,1000],["2011-10-11",3967.28,3967.28,3927.61,3927.61,500],["2011-10-12",3957.36,3957.36,3749.08,3927.61,1100],["2011-10-13",3917.69,3917.69,3917.69,3917.69,100],["2011-10-14",3907.77,3907.77,3868.1,3868.1,710],["2011-10-17",3848.26,3848.26,3818.51,3848.26,410],["2011-10-18",3858.18,3858.18,3768.92,3818.51,560],["2011-10-19",3778.83,3778.83,3768.92,3778.83,550],["2011-10-20",3768.92,3768.92,3759.0,3759.0,1690],["2011-10-21",3759.0,3759.0,3749.08,3759.0,4720],["2011-10-24",3927.61,3927.61,3759.0,3759.0,83460],["2011-10-25",3768.92,3808.59,3768.92,3798.67,9670],["2011-10-26",3868.1,3967.28,3868.1,3967.28,1500],["2011-10-27",3967.28,3967.28,3967.28,3967.28,2200],["2011-10-28",3967.28,3967.28,3768.92,3768.92,46080],["2011-10-31",3917.69,3917.69,3868.1,3868.1,560],["2011-11-01",3858.18,3868.1,3778.83,3778.83,35530],["2011-11-02",3887.93,3887.93,3759.0,3759.0,38640],["2011-11-03",3818.51,3818.51,3768.92,3768.92,4010],["2011-11-04",3808.59,3818.51,3719.32,3719.32,2890],["2011-11-07",3719.32,3749.08,3719.32,3749.08,3120],["2011-11-08",3699.49,3788.75,3689.57,3788.75,1380],["2011-11-09",3749.08,3749.08,3749.08,3749.08,58160],["2011-11-10",3749.08,3768.92,3749.08,3768.92,190],["2011-11-11",3768.92,3768.92,3669.73,3709.41,4850],["2011-11-14",3798.67,3798.67,3570.55,3570.55,52880],["2011-11-15",3570.55,3590.39,3471.37,3471.37,7540],["2011-11-16",3520.96,3630.06,3481.29,3630.06,1120],["2011-11-17",3580.47,3620.14,3570.55,3570.55,9090],["2011-11-18",3471.37,3471.37,3392.02,3392.02,74750],["2011-11-21",3431.7,3461.45,3421.78,3461.45,1020],["2011-11-22",3431.7,3461.45,3411.86,3411.86,4110],["2011-11-23",3421.78,3421.78,3421.78,3421.78,4440],["2011-11-24",3392.02,3392.02,3273.01,3273.01,19550],["2011-11-25",3273.01,3332.52,3273.01,3322.6,1700],["2011-11-28",3322.6,3392.02,3292.84,3292.84,2900],["2011-11-29",3372.19,3372.19,3372.19,3372.19,2570],["2011-11-30",3372.19,3372.19,3223.41,3223.41,16650],["2011-12-01",3223.41,3233.33,3223.41,3233.33,2900],["2011-12-02",3372.19,3372.19,3372.19,3372.19,300],["2011-12-05",3461.45,3471.37,3461.45,3461.45,5980],["2011-12-06",3421.78,3421.78,3322.6,3322.6,4950],["2011-12-07",3421.78,3421.78,3322.6,3342.43,7900],["2011-12-08",3372.19,3372.19,3372.19,3372.19,2130],["2011-12-09",3342.43,3342.43,3322.6,3342.43,2800],["2011-12-12",3362.27,3362.27,3342.43,3342.43,8540],["2011-12-13",3392.02,3392.02,3292.84,3292.84,3280],["2011-12-14",3292.84,3302.76,3173.82,3173.82,19600],["2011-12-15",3084.56,3173.82,3074.64,3173.82,5270],["2011-12-16",3273.01,3273.01,3263.09,3263.09,1850],["2011-12-19",3273.01,3273.01,3263.09,3273.01,5110],["2011-12-20",3223.41,3223.41,3193.66,3193.66,4320],["2011-12-21",3243.25,3243.25,3223.41,3223.41,8500],["2011-12-22",3223.41,3223.41,3134.15,3134.15,2650],["2011-12-23",3134.15,3153.99,3124.23,3153.99,5170],["2011-12-26",3173.82,3173.82,3144.07,3144.07,1700],["2011-12-27",3114.31,3134.15,3104.4,3134.15,6440],["2011-12-28",3114.31,3282.92,3094.48,3282.92,42450],["2011-12-29",3332.52,3332.52,3302.76,3332.52,32870],["2011-12-30",3372.19,3372.19,3362.27,3362.27,39100],["2012-01-03",3421.78,3421.78,3362.27,3362.27,7500],["2012-01-04",3362.27,3362.27,3362.27,3362.27,1000],["2012-01-05",3282.92,3282.92,3273.01,3273.01,4400],["2012-01-06",3322.6,3322.6,3273.01,3273.01,11650],["2012-01-09",3322.6,3322.6,3322.6,3322.6,1950],["2012-01-10",3322.6,3322.6,3322.6,3322.6,800],["2012-01-11",3322.6,3322.6,3282.92,3282.92,9700],["2012-01-12",3223.41,3253.17,3223.41,3253.17,13000],["2012-01-13",3346.71,3346.71,3294.74,3294.74,4500],["2012-01-16",3294.74,3325.92,3294.74,3325.92,20340],["2012-01-17",3325.92,3325.92,3315.53,3315.53,3640],["2012-01-18",3242.78,3315.53,3242.78,3284.35,14400],["2012-01-19",3294.74,3325.92,3294.74,3315.53,67720],["2012-01-20",3315.53,3346.71,3315.53,3346.71,11590],["2012-01-30",3346.71,3388.29,3346.71,3388.29,10530],["2012-01-31",3398.68,3429.86,3377.89,3377.89,10480],["2012-02-01",3377.89,3471.43,3377.89,3398.68,61130],["2012-02-02",3450.65,3564.97,3429.86,3564.97,317830],["2012-02-03",3637.73,3689.7,3637.73,3637.73,37720],["2012-02-06",3637.73,3637.73,3533.79,3533.79,63150],["2012-02-07",3533.79,3606.55,3533.79,3564.97,49980],["2012-02-08",3564.97,3627.34,3554.58,3596.16,85540],["2012-02-09",3575.37,3668.91,3575.37,3596.16,25530],["2012-02-10",3596.16,3627.34,3575.37,3585.76,35640],["2012-02-13",3585.76,3585.76,3481.83,3481.83,48820],["2012-02-14",3481.83,3596.16,3450.65,3523.4,26210],["2012-02-15",3523.4,3523.4,3481.83,3502.61,64810],["2012-02-16",3492.22,3492.22,3419.47,3429.86,86900],["2012-02-17",3440.25,3564.97,3440.25,3554.58,5550],["2012-02-20",3637.73,3731.27,3637.73,3731.27,39460],["2012-02-21",3907.96,3907.96,3762.45,3814.42,55900],["2012-02-22",3814.42,3897.57,3804.03,3866.39,33640],["2012-02-23",3897.57,3939.14,3804.03,3866.39,38680],["2012-02-24",3949.53,4043.08,3939.14,3949.53,58870],["2012-02-27",4032.68,4147.01,4032.68,4147.01,40390],["2012-02-28",4323.7,4323.7,3949.53,3949.53,56750],["2012-02-29",3949.53,4053.47,3949.53,4053.47,32790],["2012-03-01",4157.4,4157.4,3991.11,4032.68,18200],["2012-03-02",4063.86,4136.62,4011.9,4084.65,52300],["2012-03-05",4157.4,4282.13,4126.22,4282.13,43750],["2012-03-06",4386.06,4386.06,4074.26,4084.65,115660],["2012-03-07",4095.04,4095.04,3991.11,4053.47,43310],["2012-03-08",4043.08,4053.47,3949.53,3949.53,50890],["2012-03-09",3949.53,4022.29,3939.14,3949.53,71690],["2012-03-12",3970.32,4074.26,3959.93,3970.32,136300],["2012-03-13",4043.08,4043.08,3991.11,3991.11,10900],["2012-03-14",4074.26,4147.01,4032.68,4084.65,68030],["2012-03-15",4084.65,4198.98,4084.65,4198.98,75490],["2012-03-16",4313.31,4313.31,4209.37,4313.31,66380],["2012-03-19",4261.34,4365.28,4261.34,4282.13,29160],["2012-03-20",4282.13,4386.06,4282.13,4365.28,30660],["2012-03-21",4417.24,4552.36,4417.24,4552.36,64650],["2012-03-22",4552.36,4552.36,4417.24,4417.24,35860],["2012-03-23",4261.34,4417.24,4261.34,4334.09,25270],["2012-03-26",4458.82,4458.82,4323.7,4323.7,36380],["2012-03-27",4323.7,4396.46,4126.22,4126.22,31950],["2012-03-28",4136.62,4261.34,4136.62,4209.37,27240],["2012-03-29",4302.91,4302.91,4209.37,4219.77,4340],["2012-03-30",4219.77,4302.91,4157.4,4157.4,8960],["2012-04-03",4157.4,4250.95,4157.4,4209.37,21120],["2012-04-04",4209.37,4261.34,4198.98,4219.77,17230],["2012-04-05",4219.77,4250.95,4115.83,4250.95,34990],["2012-04-06",4250.95,4261.34,4157.4,4157.4,24180],["2012-04-09",4157.4,4261.34,4105.44,4209.37,33740],["2012-04-10",4240.55,4313.31,4198.98,4261.34,32130],["2012-04-11",4344.49,4344.49,4261.34,4292.52,9980],["2012-04-12",4334.09,4375.67,4313.31,4365.28,34740],["2012-04-13",4313.31,4427.64,4261.34,4365.28,8550],["2012-04-16",4458.82,4458.82,4365.28,4396.46,12350],["2012-04-17",4396.46,4531.57,4386.06,4396.46,25230],["2012-04-18",4417.24,4417.24,4292.52,4292.52,19670],["2012-04-19",4261.34,4365.28,4209.37,4209.37,111200],["2012-04-20",4240.55,4302.91,4157.4,4261.34,36780],["2012-04-23",4365.28,4365.28,4250.95,4271.73,29350],["2012-04-24",4282.13,4375.67,4271.73,4375.67,43290],["2012-04-25",4448.42,4593.93,4417.24,4593.93,63300],["2012-04-26",4729.05,4729.05,4573.15,4593.93,37450],["2012-04-27",4625.11,4760.23,4479.6,4708.26,32650],["2012-05-02",4781.02,4936.92,4781.02,4884.95,92990],["2012-05-03",4884.95,4884.95,4677.08,4874.56,9700],["2012-05-04",4884.95,4916.13,4874.56,4874.56,66460],["2012-05-07",4988.89,5020.07,4884.95,4936.92,63490],["2012-05-08",5020.07,5113.61,4947.31,4947.31,111000],["2012-05-09",4882.22,5044.96,4882.22,4936.46,10400],["2012-05-10",4827.97,5023.26,4773.72,4817.12,49430],["2012-05-11",4773.72,4773.72,4654.38,4654.38,57640],["2012-05-14",4621.83,4621.83,4426.54,4426.54,77400],["2012-05-15",4220.4,4339.75,4220.4,4263.8,27040],["2012-05-16",4155.31,4285.5,4144.46,4231.25,82570],["2012-05-17",4231.25,4415.69,4231.25,4252.95,32420],["2012-05-18",4383.14,4383.14,4231.25,4252.95,67150],["2012-05-21",4426.54,4448.24,4231.25,4448.24,32790],["2012-05-22",4448.24,4556.73,4328.9,4448.24,88660],["2012-05-23",4448.24,4448.24,4296.35,4383.14,26490],["2012-05-24",4252.95,4383.14,4220.4,4383.14,66860],["2012-05-25",4437.39,4545.89,4393.99,4545.89,33330],["2012-05-28",4469.94,4524.19,4448.24,4448.24,37870],["2012-05-29",4556.73,4556.73,4502.49,4502.49,44670],["2012-05-30",4513.34,4621.83,4502.49,4621.83,35830],["2012-05-31",4502.49,4632.68,4502.49,4589.28,92300],["2012-06-01",4535.04,4545.89,4535.04,4535.04,32730],["2012-06-04",4502.49,4502.49,4318.05,4318.05,4940],["2012-06-05",4437.39,4448.24,4426.54,4448.24,36860],["2012-06-06",4339.75,4437.39,4339.75,4437.39,1660],["2012-06-07",4437.39,4545.89,4437.39,4524.19,4100],["2012-06-08",4328.9,4567.58,4328.9,4535.04,14600],["2012-06-11",4610.98,4610.98,4361.45,4545.89,1490],["2012-06-12",4361.45,4480.79,4361.45,4372.3,2570],["2012-06-13",4502.49,4502.49,4339.75,4459.09,470],["2012-06-14",4339.75,4480.79,4339.75,4480.79,510],["2012-06-15",4556.73,4556.73,4448.24,4480.79,1500],["2012-06-18",4556.73,4556.73,4448.24,4448.24,1890],["2012-06-19",4448.24,4448.24,4437.39,4437.39,2030],["2012-06-20",4502.49,4502.49,4480.79,4480.79,3350],["2012-06-21",4426.54,4491.64,4393.99,4393.99,30190],["2012-06-22",4372.3,4437.39,4285.5,4285.5,3460],["2012-06-25",4252.95,4252.95,4166.16,4166.16,3080],["2012-06-26",4339.75,4372.3,4068.51,4068.51,2800],["2012-06-27",4231.25,4231.25,4133.61,4133.61,2600],["2012-06-28",4285.5,4285.5,4133.61,4133.61,410],["2012-06-29",4144.46,4177.01,4133.61,4177.01,3700],["2012-07-02",4166.16,4166.16,4144.46,4144.46,3240],["2012-07-03",4101.06,4144.46,4068.51,4144.46,840],["2012-07-04",4122.76,4122.76,4122.76,4122.76,350],["2012-07-05",4166.16,4166.16,3960.02,4014.27,2760],["2012-07-06",4177.01,4198.71,4177.01,4198.71,1900],["2012-07-09",4122.76,4404.84,4122.76,4404.84,3160],["2012-07-10",4198.71,4372.3,4187.86,4187.86,2610],["2012-07-11",4231.25,4339.75,4231.25,4328.9,5100],["2012-07-12",4220.4,4350.6,4220.4,4350.6,6360],["2012-07-13",4415.69,4426.54,4361.45,4361.45,8440],["2012-07-16",4361.45,4448.24,4220.4,4263.8,2430],["2012-07-17",4133.61,4339.75,4133.61,4274.65,5310],["2012-07-18",4328.9,4339.75,4285.5,4318.05,8430],["2012-07-19",4437.39,4448.24,4318.05,4339.75,23140],["2012-07-20",4383.14,4404.84,4339.75,4372.3,20160],["2012-07-23",4372.3,4415.69,4372.3,4404.84,17930],["2012-07-24",4437.39,4448.24,4339.75,4437.39,42870],["2012-07-25",4459.09,4469.94,4415.69,4469.94,36480],["2012-07-26",4469.94,4502.49,4404.84,4502.49,33480],["2012-07-27",4469.94,4502.49,4459.09,4502.49,16500],["2012-07-30",4491.64,4535.04,4491.64,4535.04,23090],["2012-07-31",4513.34,4556.73,4502.49,4545.89,36540],["2012-08-01",4556.73,4567.58,4535.04,4556.73,21980],["2012-08-02",4556.73,4567.58,4513.34,4513.34,5590],["2012-08-03",4448.24,4535.04,4448.24,4535.04,1550],["2012-08-06",4535.04,4545.89,4535.04,4545.89,810],["2012-08-07",4502.49,4556.73,4502.49,4556.73,38980],["2012-08-08",4459.09,4578.43,4459.09,4578.43,35780],["2012-08-09",4567.58,4600.13,4567.58,4600.13,36250],["2012-08-10",4567.58,4621.83,4556.73,4621.83,32800],["2012-08-13",4567.58,4610.98,4556.73,4610.98,1680],["2012-08-14",4556.73,4621.83,4556.73,4621.83,36520],["2012-08-15",4556.73,4621.83,4545.89,4621.83,9410],["2012-08-16",4545.89,4556.73,4469.94,4469.94,3300],["2012-08-17",4556.73,4556.73,4556.73,4556.73,690],["2012-08-20",4556.73,4556.73,4535.04,4556.73,5380],["2012-08-21",4328.9,4339.75,4328.9,4328.9,2560],["2012-08-22",4231.25,4231.25,4133.61,4133.61,1610],["2012-08-23",4068.51,4068.51,3927.47,3927.47,8970],["2012-08-24",3927.47,4122.76,3927.47,4122.76,7480],["2012-08-27",4122.76,4122.76,3960.02,3960.02,7930],["2012-08-28",4122.76,4122.76,4111.91,4122.76,3900],["2012-08-29",4177.01,4177.01,4166.16,4166.16,300],["2012-08-30",4166.16,4166.16,4133.61,4133.61,5800],["2012-08-31",4144.46,4296.35,4133.61,4296.35,3000],["2012-09-04",4296.35,4296.35,4296.35,4296.35,170],["2012-09-05",4177.01,4328.9,4177.01,4328.9,1050],["2012-09-06",4328.9,4328.9,4177.01,4177.01,260],["2012-09-07",4177.01,4177.01,4177.01,4177.01,0],["2012-09-10",4339.75,4350.6,3970.87,4296.35,4040],["2012-09-11",4296.35,4296.35,4296.35,4296.35,0],["2012-09-12",4231.25,4328.9,4231.25,4328.9,2710],["2012-09-13",4328.9,4328.9,4328.9,4328.9,0],["2012-09-14",4318.05,4328.9,4307.2,4328.9,1940],["2012-09-17",4328.9,4328.9,4328.9,4328.9,0],["2012-09-18",4155.31,4155.31,4155.31,4155.31,140],["2012-09-19",4014.27,4014.27,4014.27,4014.27,350],["2012-09-20",4014.27,4057.66,4014.27,4057.66,2960],["2012-09-21",4122.76,4122.76,4122.76,4122.76,1300],["2012-09-24",4122.76,4122.76,4122.76,4122.76,0],["2012-09-25",4122.76,4122.76,4122.76,4122.76,20],["2012-09-26",4122.76,4231.25,4122.76,4231.25,740],["2012-09-27",4231.25,4231.25,4231.25,4231.25,0],["2012-09-28",4177.01,4177.01,4177.01,4177.01,400],["2012-10-01",4209.55,4220.4,4122.76,4209.55,13170],["2012-10-02",4177.01,4177.01,4177.01,4177.01,100],["2012-10-03",4209.55,4209.55,4209.55,4209.55,950],["2012-10-04",4144.46,4155.31,4144.46,4155.31,190],["2012-10-05",4122.76,4122.76,4122.76,4122.76,100],["2012-10-08",4209.55,4285.5,4209.55,4274.65,3820],["2012-10-09",4274.65,4318.05,4274.65,4318.05,18110],["2012-10-10",4318.05,4404.84,4318.05,4404.84,6310],["2012-10-11",4556.73,4556.73,4448.24,4524.19,4890],["2012-10-12",4556.73,4600.13,4556.73,4556.73,5860],["2012-10-15",4610.98,4610.98,4578.43,4600.13,40410],["2012-10-16",4632.68,4665.23,4632.68,4665.23,25000],["2012-10-17",4665.23,4665.23,4665.23,4665.23,0],["2012-10-18",4654.38,4654.38,4469.94,4469.94,440],["2012-10-19",4252.95,4600.13,4252.95,4600.13,16000],["2012-10-22",4372.3,4372.3,4372.3,4372.3,4000],["2012-10-23",4242.1,4448.24,4231.25,4448.24,550],["2012-10-24",4263.8,4524.19,4263.8,4524.19,310],["2012-10-25",4448.24,4448.24,4448.24,4448.24,3000],["2012-10-26",4545.89,4545.89,4545.89,4545.89,50],["2012-10-29",4448.24,4448.24,4448.24,4448.24,120],["2012-10-30",4448.24,4448.24,4339.75,4339.75,310],["2012-10-31",4339.75,4339.75,4339.75,4339.75,20],["2012-11-01",4339.75,4339.75,4231.25,4318.05,8800],["2012-11-02",4318.05,4318.05,4318.05,4318.05,0],["2012-11-05",4285.5,4285.5,4285.5,4285.5,230],["2012-11-06",4274.65,4285.5,4274.65,4285.5,12920],["2012-11-07",4296.35,4339.75,4285.5,4339.75,7080],["2012-11-08",4393.99,4393.99,4393.99,4393.99,10],["2012-11-09",4448.24,4448.24,4448.24,4448.24,900],["2012-11-12",4448.24,4448.24,4448.24,4448.24,0],["2012-11-13",4252.95,4448.24,4231.25,4448.24,1850],["2012-11-14",4448.24,4448.24,4448.24,4448.24,0],["2012-11-15",4448.24,4448.24,4448.24,4448.24,0],["2012-11-16",4231.25,4231.25,4231.25,4231.25,1000],["2012-11-19",4231.25,4231.25,4231.25,4231.25,0],["2012-11-20",4383.14,4383.14,4383.14,4383.14,150360],["2012-11-21",4383.14,4383.14,4252.95,4252.95,6240],["2012-11-22",4285.5,4296.35,4285.5,4296.35,680],["2012-11-23",4307.2,4318.05,4263.8,4318.05,2120],["2012-11-26",4448.24,4448.24,4328.9,4328.9,810],["2012-11-27",4339.75,4339.75,4339.75,4339.75,200],["2012-11-28",4339.75,4339.75,4339.75,4339.75,150],["2012-11-29",4318.05,4318.05,4318.05,4318.05,410],["2012-11-30",4318.05,4328.9,4318.05,4318.05,185440],["2012-12-03",4363.15,4363.15,4205.31,4205.31,5610],["2012-12-04",4182.76,4396.97,4182.76,4396.97,600],["2012-12-05",4453.34,4453.34,4453.34,4453.34,3500],["2012-12-06",4396.97,4396.97,4306.77,4306.77,230],["2012-12-07",4453.34,4464.61,4442.07,4453.34,9930],["2012-12-10",4453.34,4453.34,4453.34,4453.34,39070],["2012-12-11",4464.61,4487.16,4464.61,4487.16,90],["2012-12-12",4509.71,4566.08,4509.71,4509.71,1430],["2012-12-13",4509.71,4509.71,4509.71,4509.71,1300],["2012-12-14",4509.71,4509.71,4509.71,4509.71,10],["2012-12-17",4667.55,4667.55,4509.71,4520.99,55770],["2012-12-18",4678.83,4678.83,4678.83,4678.83,50],["2012-12-19",4509.71,4509.71,4509.71,4509.71,42160],["2012-12-20",4622.45,4622.45,4622.45,4622.45,8250],["2012-12-21",4791.57,4791.57,4622.45,4622.45,2130],["2012-12-24",4723.92,4735.2,4622.45,4633.73,16080],["2012-12-25",4746.47,4746.47,4746.47,4746.47,10],["2012-12-26",4746.47,4746.47,4735.2,4735.2,1030],["2012-12-27",4678.83,4847.94,4678.83,4757.75,4610],["2012-12-28",4757.75,4757.75,4757.75,4757.75,2960],["2013-01-02",4904.31,4994.51,4904.31,4994.51,1740],["2013-01-03",4994.51,4994.51,4769.02,4769.02,140],["2013-01-04",4847.94,4847.94,4847.94,4847.94,500],["2013-01-07",4994.51,4994.51,4802.84,4847.94,5330],["2013-01-08",4622.45,4847.94,4622.45,4847.94,2640],["2013-01-09",4735.2,4847.94,4656.28,4656.28,2540],["2013-01-10",4735.2,4735.2,4678.83,4678.83,2120],["2013-01-11",4881.76,4904.31,4847.94,4847.94,5730],["2013-01-14",4847.94,4847.94,4847.94,4847.94,0],["2013-01-15",4881.76,4881.76,4735.2,4847.94,1940],["2013-01-16",4893.04,4893.04,4712.65,4893.04,2160],["2013-01-17",4960.68,4960.68,4960.68,4960.68,210],["2013-01-18",5276.36,5276.36,5062.15,5062.15,210],["2013-01-21",4893.04,4904.31,4769.02,4769.02,2780],["2013-01-22",4791.57,4836.67,4769.02,4769.02,9700],["2013-01-23",4949.41,4949.41,4949.41,4949.41,10],["2013-01-24",4847.94,4847.94,4847.94,4847.94,3010],["2013-01-25",4836.67,4836.67,4836.67,4836.67,100],["2013-01-28",4836.67,5050.88,4836.67,4847.94,1240],["2013-01-29",4847.94,4949.41,4847.94,4870.49,9730],["2013-01-30",4859.21,4881.76,4859.21,4870.49,4440],["2013-01-31",4870.49,4960.68,4870.49,4870.49,8580],["2013-02-01",4870.49,4960.68,4870.49,4870.49,2020],["2013-02-04",4870.49,5186.17,4870.49,5174.89,6510],["2013-02-05",5174.89,5174.89,5174.89,5174.89,0],["2013-02-06",5073.43,5084.7,5073.43,5084.7,6190],["2013-02-07",5084.7,5287.64,5084.7,5287.64,280],["2013-02-08",5490.57,5490.57,5186.17,5422.93,1360],["2013-02-18",5422.93,5468.02,5298.91,5445.48,2760],["2013-02-19",5445.48,5445.48,5298.91,5355.28,3630],["2013-02-20",5298.91,5298.91,5298.91,5298.91,100],["2013-02-21",5298.91,5298.91,5298.91,5298.91,0],["2013-02-22",5298.91,5298.91,5186.17,5298.91,310],["2013-02-25",5298.91,5298.91,5073.43,5073.43,1340],["2013-02-26",4960.68,5298.91,4960.68,5298.91,1730],["2013-02-27",5073.43,5287.64,4960.68,5265.09,250],["2013-02-28",5253.81,5298.91,5253.81,5298.91,5000],["2013-03-01",5298.91,5298.91,5298.91,5298.91,0],["2013-03-04",5298.91,5298.91,5298.91,5298.91,100],["2013-03-05",4938.13,4938.13,4938.13,4938.13,90],["2013-03-06",5163.62,5163.62,5163.62,5163.62,10],["2013-03-07",5095.97,5095.97,5095.97,5095.97,50],["2013-03-08",5095.97,5095.97,4938.13,4938.13,330],["2013-03-11",5163.62,5242.54,5129.8,5129.8,7890],["2013-03-12",5129.8,5129.8,5073.43,5129.8,1210],["2013-03-13",5141.07,5242.54,5141.07,5219.99,8700],["2013-03-14",5287.64,5287.64,5287.64,5287.64,20],["2013-03-15",5298.91,5298.91,5287.64,5287.64,1560],["2013-03-18",5298.91,5310.19,5287.64,5287.64,1260],["2013-03-19",5321.46,5321.46,5287.64,5287.64,340],["2013-03-20",5344.01,5344.01,5287.64,5332.73,246350],["2013-03-21",5332.73,5344.01,5321.46,5332.73,7950],["2013-03-22",5377.83,5490.57,5377.83,5490.57,13470],["2013-03-25",5129.8,5524.4,5129.8,5468.02,1100],["2013-03-26",5366.56,5468.02,5355.28,5468.02,2010],["2013-03-27",5468.02,5513.12,5468.02,5513.12,3210],["2013-03-28",5513.12,5513.12,5513.12,5513.12,0],["2013-03-29",5411.65,5637.14,5411.65,5637.14,1810],["2013-04-01",5625.86,5919.0,5625.86,5749.88,6800],["2013-04-02",5637.14,5637.14,5501.85,5524.4,1960],["2013-04-03",5298.91,5637.14,5242.54,5524.4,680],["2013-04-04",5468.02,5637.14,5468.02,5524.4,6000],["2013-04-05",5411.65,5625.86,5411.65,5625.86,5010],["2013-04-08",5592.04,5614.59,5592.04,5614.59,450],["2013-04-09",5580.77,5614.59,5580.77,5580.77,5940],["2013-04-10",5580.77,5580.77,5569.49,5569.49,32650],["2013-04-11",5569.49,5580.77,5569.49,5580.77,15190],["2013-04-12",5592.04,5592.04,5580.77,5580.77,6790],["2013-04-15",5580.77,5580.77,5558.22,5569.49,30550],["2013-04-16",5580.77,5580.77,5546.94,5558.22,87200],["2013-04-17",5535.67,5535.67,5535.67,5535.67,10],["2013-04-18",5535.67,5580.77,5524.4,5524.4,28330],["2013-04-22",5524.4,5524.4,5197.44,5197.44,21040],["2013-04-23",5411.65,5411.65,5186.17,5186.17,32570],["2013-04-24",5355.28,5546.94,5298.91,5546.94,30520],["2013-04-25",5524.4,5592.04,5524.4,5592.04,21350],["2013-04-26",5580.77,5580.77,5524.4,5580.77,42490],["2013-05-02",5524.4,5592.04,5524.4,5580.77,28230],["2013-05-03",5603.32,5603.32,5569.49,5580.77,24390],["2013-05-06",5614.59,5625.86,5614.59,5625.86,2230],["2013-05-07",5580.77,5614.59,5580.77,5580.77,9830],["2013-05-08",5625.86,5625.86,5524.4,5524.4,1310],["2013-05-09",5592.04,5592.04,5580.77,5580.77,25630],["2013-05-10",5580.77,5580.77,5580.77,5580.77,2310],["2013-05-13",5603.32,5603.32,5580.77,5580.77,4830],["2013-05-14",5580.77,5580.77,5524.4,5524.4,7330],["2013-05-15",5625.86,5637.14,5580.77,5637.14,7720],["2013-05-16",5637.14,5637.14,5637.14,5637.14,60],["2013-05-17",5637.14,5637.14,5637.14,5637.14,340],["2013-05-20",5749.88,5749.88,5749.88,5749.88,160],["2013-05-21",5637.14,5637.14,5625.86,5637.14,3050],["2013-05-22",5693.51,5693.51,5693.51,5693.51,560],["2013-05-23",5693.51,5693.51,5637.14,5637.14,1050],["2013-05-24",5848.53,5848.53,5754.58,5754.58,1870],["2013-05-27",5813.3,5813.3,5707.6,5707.6,320],["2013-05-28",5343.54,5754.58,5343.54,5754.58,220],["2013-05-29",5754.58,5801.56,5754.58,5801.56,10],["2013-05-30",5801.56,5801.56,5801.56,5801.56,0],["2013-05-31",5742.84,5742.84,5695.86,5695.86,150],["2013-06-03",5695.86,5801.56,5695.86,5801.56,310],["2013-06-04",5825.04,5825.04,5825.04,5825.04,130],["2013-06-05",5813.3,5813.3,5813.3,5813.3,2880],["2013-06-06",5766.32,5813.3,5742.84,5742.84,870],["2013-06-07",5695.86,5742.84,5695.86,5707.6,3310],["2013-06-10",5754.58,5848.53,5331.79,5331.79,120],["2013-06-11",5331.79,5695.86,5331.79,5695.86,1050],["2013-06-12",5989.46,5989.46,5754.58,5754.58,4000],["2013-06-13",5695.86,5754.58,5637.14,5754.58,1290],["2013-06-14",5719.35,5719.35,5648.88,5648.88,180],["2013-06-17",5637.14,5754.58,5261.33,5754.58,1020],["2013-06-18",5637.14,5754.58,5637.14,5754.58,1390],["2013-06-19",5695.86,5695.86,5695.86,5695.86,20],["2013-06-20",5695.86,5695.86,5695.86,5695.86,20],["2013-06-21",5578.42,5578.42,5578.42,5578.42,300],["2013-06-24",5507.95,5507.95,5507.95,5507.95,200],["2013-06-25",5519.7,5519.7,5402.26,5402.26,1050],["2013-06-26",5026.45,5026.45,5026.45,5026.45,990],["2013-06-27",5026.45,5367.03,5026.45,5367.03,50],["2013-06-28",5284.82,5637.14,5284.82,5637.14,4910],["2013-07-01",5284.82,5284.82,5284.82,5284.82,120],["2013-07-02",5073.43,5284.82,5073.43,5284.82,1110],["2013-07-03",5284.82,5637.14,5284.82,5637.14,10],["2013-07-04",5637.14,5637.14,5637.14,5637.14,0],["2013-07-05",5519.7,5519.7,5460.98,5460.98,20],["2013-07-08",5167.38,5167.38,5167.38,5167.38,5150],["2013-07-09",5108.66,5179.12,4991.22,5167.38,7590],["2013-07-10",5167.38,5519.7,5167.38,5519.7,10],["2013-07-11",5519.7,5519.7,5284.82,5284.82,90],["2013-07-12",4932.5,5378.77,4932.5,5378.77,40],["2013-07-15",5249.59,5249.59,5249.59,5249.59,200],["2013-07-16",5249.59,5249.59,5249.59,5249.59,0],["2013-07-17",5249.59,5249.59,5249.59,5249.59,0],["2013-07-18",5226.1,5378.77,5226.1,5226.1,1160],["2013-07-19",5167.38,5167.38,5132.15,5167.38,280],["2013-07-22",5061.68,5085.17,4991.22,4991.22,7860],["2013-07-23",4932.5,4932.5,4779.82,4779.82,210230],["2013-07-24",4721.1,4721.1,4638.9,4638.9,32070],["2013-07-25",4697.62,4697.62,4674.13,4674.13,29440],["2013-07-26",4603.66,4697.62,4580.18,4697.62,18340],["2013-07-29",4991.22,4991.22,4533.2,4697.62,24950],["2013-07-30",4521.46,4521.46,4462.74,4521.46,20050],["2013-07-31",4521.46,4521.46,4462.74,4462.74,20820],["2013-08-01",4462.74,4462.74,4415.76,4439.25,280],["2013-08-02",4462.74,4462.74,4462.74,4462.74,100],["2013-08-05",4462.74,4462.74,4462.74,4462.74,930],["2013-08-06",4521.46,4756.34,4462.74,4756.34,3490],["2013-08-07",4756.34,4756.34,4756.34,4756.34,0],["2013-08-08",4744.59,4756.34,4697.62,4697.62,7270],["2013-08-09",4768.08,4815.06,4756.34,4815.06,1320],["2013-08-12",4873.78,5049.94,4815.06,4815.06,1500],["2013-08-13",4815.06,4838.54,4815.06,4838.54,1360],["2013-08-14",4815.06,4873.78,4779.82,4779.82,32110],["2013-08-15",4826.8,4826.8,4815.06,4815.06,21920],["2013-08-16",4815.06,4932.5,4697.62,4838.54,18560],["2013-08-19",4838.54,4838.54,4779.82,4838.54,1410],["2013-08-20",4815.06,4815.06,4568.43,4603.66,23570],["2013-08-21",4603.66,4815.06,4603.66,4815.06,30],["2013-08-22",4815.06,4873.78,4815.06,4815.06,450],["2013-08-23",4815.06,4815.06,4815.06,4815.06,4000],["2013-08-26",4756.34,4756.34,4697.62,4709.36,8800],["2013-08-27",4709.36,4721.1,4709.36,4709.36,590],["2013-08-28",4709.36,4709.36,4697.62,4697.62,16810],["2013-08-29",4697.62,4803.31,4697.62,4697.62,1580],["2013-08-30",4815.06,4826.8,4815.06,4826.8,550],["2013-09-03",4932.5,4991.22,4826.8,4826.8,1630],["2013-09-04",4838.54,4967.73,4826.8,4967.73,700],["2013-09-05",5143.89,5143.89,5143.89,5143.89,10],["2013-09-06",5143.89,5273.07,5143.89,5273.07,30],["2013-09-09",5273.07,5273.07,5273.07,5273.07,10],["2013-09-10",4909.01,5049.94,4909.01,5049.94,380],["2013-09-11",5049.94,5049.94,5049.94,5049.94,0],["2013-09-12",5049.94,5049.94,5049.94,5049.94,0],["2013-09-13",5049.94,5049.94,5049.94,5049.94,0],["2013-09-16",4932.5,4932.5,4709.36,4756.34,540],["2013-09-17",4756.34,4932.5,4756.34,4932.5,920],["2013-09-18",5038.19,5038.19,5038.19,5038.19,10],["2013-09-19",5073.43,5073.43,4697.62,5014.71,2430],["2013-09-20",5014.71,5014.71,4721.1,4932.5,20],["2013-09-23",4991.22,4991.22,4756.34,4768.08,2130],["2013-09-24",4815.06,4932.5,4815.06,4932.5,1100],["2013-09-25",4756.34,4826.8,4756.34,4826.8,510],["2013-09-26",4826.8,4838.54,4826.8,4838.54,70],["2013-09-27",4932.5,4932.5,4909.01,4932.5,2200],["2013-09-30",4920.75,4920.75,4826.8,4850.29,560],["2013-10-01",4850.29,4850.29,4850.29,4850.29,0],["2013-10-02",4873.78,4873.78,4873.78,4873.78,740],["2013-10-03",4932.5,4932.5,4932.5,4932.5,1640],["2013-10-04",4991.22,4991.22,4991.22,4991.22,2360],["2013-10-07",4991.22,4991.22,4932.5,4991.22,4550],["2013-10-08",4991.22,4991.22,4991.22,4991.22,0],["2013-10-09",4932.5,5049.94,4932.5,4991.22,2160],["2013-10-10",4991.22,4991.22,4815.06,4815.06,2100],["2013-10-11",5049.94,5049.94,4932.5,4932.5,2030],["2013-10-14",4932.5,4932.5,4932.5,4932.5,0],["2013-10-15",5049.94,5049.94,5049.94,5049.94,140],["2013-10-16",4768.08,4768.08,4768.08,4768.08,10],["2013-10-17",4768.08,4779.82,4768.08,4779.82,60],["2013-10-18",4779.82,5108.66,4779.82,5108.66,5070],["2013-10-21",5108.66,5108.66,5108.66,5108.66,0],["2013-10-22",4815.06,5143.89,4815.06,5143.89,620],["2013-10-23",5143.89,5143.89,5143.89,5143.89,50],["2013-10-24",5143.89,5143.89,5143.89,5143.89,0],["2013-10-25",5143.89,5143.89,5049.94,5049.94,2100],["2013-10-28",5085.17,5096.91,5085.17,5096.91,940],["2013-10-29",4991.22,4991.22,4932.5,4932.5,300],["2013-10-30",4932.5,4932.5,4909.01,4909.01,1070],["2013-10-31",4932.5,4932.5,4932.5,4932.5,10],["2013-11-01",4815.06,4932.5,4815.06,4932.5,440],["2013-11-04",4932.5,4932.5,4932.5,4932.5,10],["2013-11-05",4932.5,4932.5,4932.5,4932.5,0],["2013-11-06",4944.24,4944.24,4932.5,4932.5,1580],["2013-11-07",4932.5,4932.5,4932.5,4932.5,730],["2013-11-08",4932.5,5038.19,4932.5,5038.19,1050],["2013-11-11",5038.19,5038.19,5038.19,5038.19,0],["2013-11-12",4944.24,4944.24,4932.5,4932.5,3320],["2013-11-13",5026.45,5026.45,4932.5,5014.71,1820],["2013-11-14",4955.98,4955.98,4909.01,4909.01,3100],["2013-11-15",5026.45,5038.19,4909.01,4920.75,2040],["2013-11-18",4932.5,4979.47,4932.5,4979.47,1700],["2013-11-19",4991.22,4991.22,4991.22,4991.22,3130],["2013-11-20",4944.24,5026.45,4944.24,5026.45,3290],["2013-11-21",5026.45,5026.45,5026.45,5026.45,0],["2013-11-22",5026.45,5026.45,4932.5,4932.5,4470],["2013-11-25",4932.5,4944.24,4932.5,4944.24,2600],["2013-11-26",4944.24,4944.24,4944.24,4944.24,0],["2013-11-27",4932.5,4932.5,4909.01,4920.75,530],["2013-11-28",4920.75,4920.75,4920.75,4920.75,0],["2013-11-29",4920.75,5014.71,4920.75,5014.71,40],["2013-12-02",4944.24,5002.96,4932.5,5002.96,220],["2013-12-03",4932.5,4932.5,4932.5,4932.5,1050],["2013-12-04",4920.75,4932.5,4909.01,4932.5,310],["2013-12-05",4920.75,4920.75,4909.01,4920.75,1300],["2013-12-06",4932.5,4932.5,4932.5,4932.5,400],["2013-12-09",4955.98,5002.96,4932.5,5002.96,5060],["2013-12-10",5026.45,5038.19,5026.45,5038.19,650],["2013-12-11",5038.19,5038.19,5014.71,5026.45,1470],["2013-12-12",5038.19,5049.94,5038.19,5038.19,790],["2013-12-13",5108.66,5108.66,5026.45,5073.43,1090],["2013-12-16",5061.68,5061.68,5049.94,5049.94,1240],["2013-12-17",5049.94,5049.94,5049.94,5049.94,0],["2013-12-18",5110.78,5110.78,5062.11,5110.78,3610],["2013-12-19",5086.44,5086.44,5025.6,5086.44,5470],["2013-12-20",5110.78,5110.78,5110.78,5110.78,10],["2013-12-23",5110.78,5110.78,5110.78,5110.78,1000],["2013-12-24",5110.78,5122.95,5110.78,5110.78,410],["2013-12-25",5110.78,5110.78,5110.78,5110.78,0],["2013-12-26",5049.94,5159.45,5049.94,5159.45,610],["2013-12-27",5086.44,5086.44,5062.11,5062.11,2200],["2013-12-30",5171.62,5171.62,5171.62,5171.62,10],["2013-12-31",5110.78,5110.78,5110.78,5110.78,120],["2014-01-02",5062.11,5062.11,5062.11,5062.11,30],["2014-01-03",5062.11,5062.11,5062.11,5062.11,0],["2014-01-06",5062.11,5110.78,5037.77,5110.78,3300],["2014-01-07",5110.78,5110.78,5049.94,5098.61,170],["2014-01-08",5098.61,5098.61,5062.11,5062.11,1470],["2014-01-09",5013.43,5098.61,4709.22,5098.61,2840],["2014-01-10",5049.94,5135.12,5049.94,5110.78,1130],["2014-01-13",5159.45,5159.45,5110.78,5110.78,30],["2014-01-14",5110.78,5110.78,5049.94,5110.78,10760],["2014-01-15",5110.78,5110.78,5074.27,5110.78,2050],["2014-01-16",5074.27,5122.95,5062.11,5110.78,16720],["2014-01-17",5135.12,5268.97,5122.95,5232.46,15090],["2014-01-20",5244.63,5244.63,5110.78,5122.95,720],["2014-01-21",5232.46,5293.31,5135.12,5232.46,28950],["2014-01-22",5232.46,5597.52,5232.46,5573.18,10450],["2014-01-23",5354.15,5463.67,5232.46,5232.46,10410],["2014-01-24",5232.46,5293.31,5232.46,5293.31,22700],["2014-01-27",5293.31,5293.31,5256.8,5293.31,4760],["2014-02-06",5293.31,5293.31,5268.97,5293.31,250],["2014-02-07",5305.48,5305.48,5232.46,5281.14,2110],["2014-02-10",5232.46,5232.46,5171.62,5171.62,8350],["2014-02-11",5232.46,5293.31,5232.46,5293.31,4910],["2014-02-12",5293.31,5293.31,5268.97,5268.97,2930],["2014-02-13",5268.97,5293.31,5268.97,5268.97,4660],["2014-02-14",5293.31,5293.31,5268.97,5293.31,14640],["2014-02-17",5293.31,5390.66,5293.31,5390.66,24980],["2014-02-18",5354.15,5354.15,5354.15,5354.15,1700],["2014-02-19",5414.99,5548.85,5366.32,5548.85,9860],["2014-02-20",5475.84,5512.34,5378.49,5378.49,13110],["2014-02-21",5378.49,5390.66,5378.49,5390.66,8500],["2014-02-24",5414.99,5414.99,5281.14,5378.49,7830],["2014-02-25",5378.49,5414.99,5378.49,5414.99,13090],["2014-02-26",5414.99,5414.99,5366.32,5366.32,3180],["2014-02-27",5390.66,5390.66,5366.32,5390.66,8170],["2014-02-28",5390.66,5390.66,5366.32,5366.32,1830],["2014-03-03",5366.32,5366.32,5317.64,5317.64,3000],["2014-03-04",5317.64,5317.64,5293.31,5317.64,3900],["2014-03-05",5317.64,5354.15,5293.31,5354.15,9020],["2014-03-06",5354.15,5354.15,5293.31,5293.31,29000],["2014-03-07",5293.31,5293.31,5195.96,5232.46,14950],["2014-03-10",5232.46,5256.8,5195.96,5232.46,201000],["2014-03-11",5232.46,5232.46,5171.62,5183.79,101950],["2014-03-12",5183.79,5183.79,5110.78,5110.78,34620],["2014-03-13",5110.78,5110.78,5086.44,5110.78,21300],["2014-03-14",5110.78,5110.78,5086.44,5086.44,134950],["2014-03-17",5110.78,5110.78,4952.59,4989.09,64390],["2014-03-18",4989.09,4989.09,4964.76,4976.93,118810],["2014-03-19",4989.09,4989.09,4928.25,4952.59,169150],["2014-03-20",4952.59,4952.59,4733.56,4745.72,540140],["2014-03-21",4745.72,4757.89,4733.56,4745.72,96200],["2014-03-24",4855.24,4855.24,4745.72,4745.72,152890],["2014-03-25",4745.72,4745.72,4745.72,4745.72,428720],["2014-03-26",4745.72,4843.07,4721.39,4757.89,240440],["2014-03-27",4782.23,4843.07,4757.89,4830.9,47140],["2014-03-28",4770.06,4782.23,4721.39,4770.06,146300],["2014-03-31",4770.06,4770.06,4697.05,4697.05,65030],["2014-04-01",4697.05,4697.05,4624.04,4624.04,82550],["2014-04-02",4636.21,4660.54,4526.69,4599.7,113120],["2014-04-03",4648.38,4648.38,4587.53,4599.7,87410],["2014-04-04",4611.87,4624.04,4514.52,4526.69,208860],["2014-04-07",4551.03,4599.7,4368.5,4392.84,250550],["2014-04-08",4392.84,4478.02,4392.84,4453.68,73430],["2014-04-10",4453.68,4551.03,4319.83,4405.01,371600],["2014-04-11",4417.17,4478.02,4405.01,4478.02,97800],["2014-04-14",4356.33,4465.85,4356.33,4392.84,60800],["2014-04-15",4392.84,4417.17,4319.83,4319.83,172690],["2014-04-16",4319.83,4319.83,4198.14,4307.66,122000],["2014-04-17",4368.5,4368.5,4307.66,4319.83,14360],["2014-04-18",4307.66,4307.66,4137.3,4161.63,37110],["2014-04-21",4161.63,4161.63,4015.61,4064.29,60510],["2014-04-22",4307.66,4307.66,4088.62,4198.14,7940],["2014-04-23",4198.14,4198.14,4185.97,4198.14,5350],["2014-04-24",4185.97,4185.97,4149.47,4185.97,17790],["2014-04-25",4234.65,4234.65,4185.97,4210.31,21680],["2014-04-28",4210.31,4210.31,4173.8,4173.8,25800],["2014-04-29",4173.8,4234.65,4173.8,4234.65,12610],["2014-05-05",4198.14,4222.48,4173.8,4222.48,11410],["2014-05-06",4222.48,4222.48,4015.61,4137.3,27310],["2014-05-07",4137.3,4307.66,4088.62,4307.66,19610],["2014-05-08",4137.3,4246.81,4015.61,4246.81,231070],["2014-05-09",4137.3,4538.86,4137.3,4331.99,28420],["2014-05-12",4185.97,4258.98,4052.12,4246.81,64680],["2014-05-13",4246.81,4283.32,4137.3,4283.32,63360],["2014-05-14",4210.31,4380.67,4210.31,4380.67,43980],["2014-05-15",4319.83,4417.17,4210.31,4380.67,292490],["2014-05-16",4368.5,4417.17,4258.98,4417.17,73270],["2014-05-19",4417.17,4417.17,4246.81,4380.67,5450],["2014-05-20",4258.98,4368.5,4246.81,4368.5,13520],["2014-05-21",4368.5,4563.2,4331.99,4563.2,250860],["2014-05-22",4551.03,4551.03,4478.02,4490.19,3200],["2014-05-23",4502.35,4502.35,4380.67,4478.02,14250],["2014-05-26",4490.19,4538.86,4380.67,4538.86,119620],["2014-05-27",4465.85,4490.19,4441.51,4490.19,9780],["2014-05-28",4553.61,4566.29,4325.29,4553.61,122360],["2014-05-29",4502.87,4693.13,4477.5,4693.13,171340],["2014-05-30",4680.45,4680.45,4629.71,4642.39,17460],["2014-06-02",4642.39,4642.39,4477.5,4566.29,4010],["2014-06-03",4566.29,4566.29,4477.5,4553.61,34170],["2014-06-04",4566.29,4566.29,4477.5,4477.5,26700],["2014-06-05",4477.5,4477.5,4477.5,4477.5,8860],["2014-06-06",4477.5,4553.61,4477.5,4540.92,8060],["2014-06-09",4477.5,4528.24,4439.45,4528.24,4040],["2014-06-10",4439.45,4502.87,4439.45,4502.87,6010],["2014-06-11",4439.45,4502.87,4439.45,4502.87,4070],["2014-06-12",4439.45,4439.45,4312.61,4439.45,13330],["2014-06-13",4439.45,4477.5,4439.45,4477.5,19530],["2014-06-16",4439.45,4490.19,4439.45,4490.19,10860],["2014-06-17",4490.19,4502.87,4439.45,4439.45,11980],["2014-06-18",4490.19,4490.19,4439.45,4490.19,7360],["2014-06-19",4490.19,4490.19,4414.08,4439.45,9170],["2014-06-20",4426.76,4439.45,4426.76,4439.45,4020],["2014-06-23",4439.45,4439.45,4426.76,4426.76,9910],["2014-06-24",4426.76,4426.76,4388.71,4388.71,6000],["2014-06-25",4401.4,4426.76,4388.71,4414.08,600],["2014-06-26",4439.45,4439.45,4388.71,4414.08,2300],["2014-06-27",4414.08,4414.08,4401.4,4414.08,2900],["2014-06-30",4414.08,4414.08,4376.03,4376.03,6560],["2014-07-01",4376.03,4376.03,4363.34,4376.03,59680],["2014-07-02",4376.03,4401.4,4376.03,4388.71,17380],["2014-07-03",4414.08,4414.08,4363.34,4376.03,16250],["2014-07-04",4376.03,4388.71,4363.34,4363.34,43980],["2014-07-07",4363.34,4376.03,4337.98,4350.66,15610],["2014-07-08",4337.98,4376.03,4325.29,4376.03,12220],["2014-07-09",4376.03,4388.71,4376.03,4376.03,299050],["2014-07-10",4376.03,4376.03,4363.34,4363.34,13070],["2014-07-11",4363.34,4414.08,4350.66,4414.08,13100],["2014-07-14",4477.5,4477.5,4376.03,4401.4,8480],["2014-07-15",4401.4,4401.4,4363.34,4363.34,22780],["2014-07-16",4363.34,4363.34,4325.29,4325.29,87120],["2014-07-17",4325.29,4325.29,4299.92,4312.61,46760],["2014-07-18",4299.92,4312.61,4299.92,4312.61,28880],["2014-07-21",4312.61,4312.61,4299.92,4299.92,36290],["2014-07-22",4299.92,4299.92,4274.55,4299.92,45790],["2014-07-23",4439.45,4439.45,4287.24,4287.24,27770],["2014-07-24",4287.24,4287.24,4287.24,4287.24,60300],["2014-07-25",4287.24,4426.76,4274.55,4274.55,6720],["2014-07-28",4274.55,4274.55,3982.82,3982.82,12510],["2014-07-29",4185.77,4249.19,4173.08,4249.19,2790],["2014-07-30",4185.77,4312.61,4185.77,4287.24,3800],["2014-07-31",4287.24,4350.66,4249.19,4350.66,1900],["2014-08-01",4249.19,4299.92,4249.19,4299.92,5610],["2014-08-04",4299.92,4299.92,4249.19,4287.24,5930],["2014-08-05",4249.19,4299.92,4249.19,4299.92,8450],["2014-08-06",4274.55,4274.55,4249.19,4261.87,14810],["2014-08-07",4249.19,4249.19,4236.5,4249.19,12000],["2014-08-08",4236.5,4261.87,4236.5,4261.87,3870],["2014-08-11",4236.5,4363.34,4211.13,4236.5,21650],["2014-08-12",4236.5,4236.5,4211.13,4223.82,9110],["2014-08-13",4236.5,4236.5,4211.13,4223.82,12570],["2014-08-14",4211.13,4211.13,4185.77,4211.13,21710],["2014-08-15",4211.13,4211.13,4198.45,4198.45,40210],["2014-08-18",4198.45,4211.13,4198.45,4211.13,8650],["2014-08-19",4198.45,4312.61,4198.45,4249.19,5300],["2014-08-20",4198.45,4211.13,4185.77,4211.13,21170],["2014-08-21",4211.13,4211.13,4173.08,4198.45,23940],["2014-08-22",4198.45,4223.82,4185.77,4223.82,24530],["2014-08-25",4211.13,4223.82,4185.77,4198.45,53080],["2014-08-26",4211.13,4211.13,4185.77,4185.77,31120],["2014-08-27",4185.77,4312.61,4185.77,4312.61,73240],["2014-08-28",4211.13,4325.29,4185.77,4325.29,59350],["2014-08-29",4249.19,4350.66,4236.5,4350.66,50500],["2014-09-03",4350.66,4363.34,4287.24,4350.66,83060],["2014-09-04",4350.66,4388.71,4287.24,4388.71,79640],["2014-09-05",4388.71,4502.87,4388.71,4502.87,36980],["2014-09-08",4540.92,4566.29,4414.08,4566.29,96070],["2014-09-09",4439.45,4477.5,4312.61,4477.5,22500],["2014-09-10",4464.82,4490.19,4312.61,4477.5,15050],["2014-09-11",4490.19,4502.87,4490.19,4502.87,10020],["2014-09-12",4490.19,4490.19,4337.98,4337.98,7810],["2014-09-15",4477.5,4477.5,4299.92,4337.98,31910],["2014-09-16",4312.61,4337.98,4312.61,4337.98,13590],["2014-09-17",4325.29,4426.76,4325.29,4337.98,39250],["2014-09-18",4337.98,4388.71,4337.98,4363.34,157360],["2014-09-19",4337.98,4414.08,4198.45,4198.45,44110],["2014-09-22",4198.45,4223.82,4122.35,4122.35,60200],["2014-09-23",4122.35,4299.92,4058.92,4058.92,51950],["2014-09-24",4058.92,4249.19,4058.92,4249.19,30760],["2014-09-25",4249.19,4249.19,4058.92,4071.61,57340],["2014-09-26",4211.13,4211.13,4071.61,4096.98,101010],["2014-09-29",4122.35,4160.4,4058.92,4058.92,61220],["2014-09-30",4109.66,4109.66,4033.56,4058.92,33480],["2014-10-01",4058.92,4173.08,4058.92,4173.08,32010],["2014-10-02",4096.98,4109.66,4058.92,4071.61,69690],["2014-10-03",4058.92,4185.77,4046.24,4185.77,50040],["2014-10-06",4185.77,4185.77,4071.61,4160.4,52380],["2014-10-07",4160.4,4173.08,4109.66,4109.66,13480],["2014-10-08",4109.66,4147.71,4096.98,4147.71,50570],["2014-10-09",4135.03,4147.71,4109.66,4135.03,41160],["2014-10-10",4135.03,4160.4,4122.35,4147.71,76550],["2014-10-13",4122.35,4135.03,4122.35,4122.35,5130],["2014-10-14",4122.35,4122.35,4071.61,4071.61,47400],["2014-10-15",4122.35,4160.4,4046.24,4147.71,144700],["2014-10-16",4147.71,4147.71,4020.87,4046.24,84150],["2014-10-17",4046.24,4046.24,4008.19,4046.24,22120],["2014-10-20",4033.56,4096.98,4033.56,4046.24,12250],["2014-10-21",4058.92,4058.92,4020.87,4046.24,142440],["2014-10-22",4020.87,4071.61,4020.87,4071.61,1860],["2014-10-23",4071.61,4071.61,4008.19,4033.56,37500],["2014-10-24",4033.56,4058.92,3995.5,4058.92,14930],["2014-10-27",4008.19,4033.56,3944.77,3944.77,41940],["2014-10-28",3995.5,3995.5,3932.08,3995.5,15640],["2014-10-29",3995.5,4033.56,3995.5,4020.87,101580],["2014-10-30",4020.87,4046.24,4008.19,4046.24,16330],["2014-10-31",3995.5,4058.92,3995.5,4058.92,20230],["2014-11-03",4058.92,4084.29,4033.56,4084.29,6130],["2014-11-04",4084.29,4084.29,4033.56,4033.56,12670],["2014-11-05",4033.56,4058.92,4020.87,4033.56,70210],["2014-11-06",4020.87,4058.92,4020.87,4020.87,49360],["2014-11-07",4020.87,4046.24,4020.87,4033.56,3290],["2014-11-10",4020.87,4033.56,4020.87,4033.56,21990],["2014-11-11",4020.87,4020.87,3957.45,3970.14,103850],["2014-11-12",3970.14,3970.14,3944.77,3957.45,17570],["2014-11-13",3957.45,3982.82,3944.77,3970.14,78390],["2014-11-14",3944.77,3957.45,3919.4,3957.45,23480],["2014-11-17",3957.45,3982.82,3944.77,3982.82,5370],["2014-11-18",3982.82,3995.5,3957.45,3970.14,9400],["2014-11-19",3970.14,3970.14,3944.77,3957.45,23650],["2014-11-20",3957.45,3957.45,3932.08,3957.45,17320],["2014-11-21",3957.45,3957.45,3932.08,3944.77,14610],["2014-11-24",3932.08,3970.14,3906.71,3932.08,17270],["2014-11-25",3932.08,3932.08,3894.03,3919.4,22820],["2014-11-26",3919.4,3919.4,3894.03,3906.71,6760],["2014-11-27",3894.03,3906.71,3868.66,3906.71,18030],["2014-11-28",3868.66,4071.61,3868.66,4071.61,14850],["2014-12-01",3881.35,3995.5,3881.35,3906.71,3010],["2014-12-02",3906.71,3906.71,3894.03,3894.03,5250],["2014-12-03",3881.35,3906.71,3855.98,3906.71,20040],["2014-12-04",3906.71,3932.08,3881.35,3881.35,3580],["2014-12-05",3919.4,3932.08,3881.35,3881.35,33660],["2014-12-08",3906.71,3906.71,3881.35,3881.35,18630],["2014-12-09",3881.35,3881.35,3627.66,3627.66,33540],["2014-12-10",3767.19,3843.29,3767.19,3843.29,8210],["2014-12-11",3805.24,3830.61,3767.19,3830.61,6930],["2014-12-12",3792.56,3792.56,3741.82,3741.82,15190],["2014-12-15",3741.82,3805.24,3741.82,3805.24,2870],["2014-12-16",3767.19,3779.87,3741.82,3754.51,13310],["2014-12-17",3741.82,3741.82,3640.35,3678.4,13970],["2014-12-18",3678.4,3678.4,3640.35,3640.35,16420],["2014-12-19",3881.35,3881.35,3627.66,3627.66,15260],["2014-12-22",3602.3,3716.45,3602.3,3614.98,34900],["2014-12-23",3779.87,3779.87,3614.98,3678.4,10430],["2014-12-24",3665.72,3665.72,3614.98,3640.35,13710],["2014-12-25",3640.35,3653.03,3614.98,3653.03,17520],["2014-12-26",3614.98,3653.03,3614.98,3614.98,12830],["2014-12-29",3614.98,3653.03,3602.3,3602.3,15800],["2014-12-30",3564.24,3614.98,3526.19,3614.98,13400],["2014-12-31",3589.61,3627.66,3589.61,3602.3,13470],["2015-01-05",3729.14,3729.14,3589.61,3678.4,59620],["2015-01-06",3678.4,3678.4,3602.3,3614.98,22140],["2015-01-07",3627.66,3640.35,3602.3,3640.35,54300],["2015-01-08",3614.98,3627.66,3602.3,3614.98,23350],["2015-01-09",3614.98,3665.72,3614.98,3614.98,29210],["2015-01-12",3640.35,3640.35,3614.98,3627.66,20400],["2015-01-13",3627.66,3653.03,3614.98,3614.98,45790],["2015-01-14",3614.98,3627.66,3614.98,3614.98,31790],["2015-01-15",3843.29,3843.29,3729.14,3754.51,127410],["2015-01-16",3729.14,3767.19,3665.72,3754.51,18760],["2015-01-19",3754.51,3754.51,3691.08,3741.82,14460],["2015-01-20",3691.08,3729.14,3614.98,3614.98,59590],["2015-01-21",3678.4,3678.4,3627.66,3627.66,7250],["2015-01-22",3653.03,3665.72,3653.03,3665.72,2830],["2015-01-23",3678.4,3691.08,3653.03,3678.4,13190],["2015-01-26",3665.72,3703.77,3665.72,3703.77,110],["2015-01-27",3729.14,3729.14,3614.98,3627.66,17240],["2015-01-28",3614.98,3627.66,3602.3,3614.98,66610],["2015-01-29",3614.98,3614.98,3602.3,3602.3,65220],["2015-01-30",3602.3,3614.98,3589.61,3602.3,48330],["2015-02-02",3678.4,3678.4,3589.61,3589.61,30250],["2015-02-03",3602.3,3602.3,3551.56,3551.56,89360],["2015-02-04",3551.56,3551.56,3488.14,3488.14,83100],["2015-02-05",3488.14,3488.14,3450.09,3450.09,121310],["2015-02-06",3450.09,3450.09,3335.93,3335.93,173830],["2015-02-09",3335.93,3348.61,3310.56,3310.56,104670],["2015-02-10",3310.56,3323.24,3297.88,3310.56,102560],["2015-02-11",3310.56,3323.24,3259.82,3259.82,110010],["2015-02-12",3272.51,3450.09,3259.82,3259.82,105850],["2015-02-13",3323.24,3348.61,3234.46,3247.14,107060],["2015-02-24",3450.09,3450.09,3272.51,3348.61,1000],["2015-02-25",3361.3,3361.3,3297.88,3297.88,9730],["2015-02-26",3335.93,3348.61,3285.19,3297.88,21210],["2015-02-27",3297.88,3310.56,3297.88,3310.56,42060],["2015-03-02",3323.24,3526.19,3310.56,3373.98,182830],["2015-03-03",3437.4,3462.77,3412.03,3437.4,182050],["2015-03-04",3462.77,3462.77,3412.03,3412.03,16150],["2015-03-05",3424.72,3424.72,3348.61,3361.3,83360],["2015-03-06",3361.3,3361.3,3285.19,3297.88,250870],["2015-03-09",3297.88,3323.24,3285.19,3297.88,218920],["2015-03-10",3297.88,3348.61,3297.88,3348.61,768170],["2015-03-11",3373.98,3373.98,3310.56,3323.24,27590],["2015-03-12",3348.61,3348.61,3310.56,3335.93,24370],["2015-03-13",3348.61,3348.61,3297.88,3297.88,54140],["2015-03-16",3297.88,3323.24,3297.88,3297.88,43040],["2015-03-17",3297.88,3335.93,3297.88,3323.24,62830],["2015-03-18",3310.56,3323.24,3297.88,3310.56,130550],["2015-03-19",3297.88,3310.56,3297.88,3310.56,77480],["2015-03-20",3310.56,3310.56,3297.88,3310.56,106530],["2015-03-23",3310.56,3310.56,3297.88,3297.88,67090],["2015-03-24",3297.88,3297.88,3285.19,3297.88,43440],["2015-03-25",3297.88,3348.61,3297.88,3297.88,42890],["2015-03-26",3323.24,3335.93,3323.24,3335.93,10360],["2015-03-27",3335.93,3335.93,3310.56,3310.56,14690],["2015-03-30",3297.88,3323.24,3297.88,3310.56,35980],["2015-03-31",3310.56,3323.24,3310.56,3323.24,18250],["2015-04-01",3310.56,3310.56,3297.88,3297.88,73780],["2015-04-02",3297.88,3310.56,3297.88,3297.88,19220],["2015-04-03",3297.88,3310.56,3285.19,3285.19,36140],["2015-04-06",3285.19,3335.93,3285.19,3285.19,13020],["2015-04-07",3285.19,3297.88,3285.19,3285.19,34460],["2015-04-08",3297.88,3297.88,3297.88,3297.88,6450],["2015-04-09",3297.88,3310.56,3297.88,3297.88,8420],["2015-04-10",3297.88,3310.56,3297.88,3310.56,4910],["2015-04-13",3310.56,3323.24,3297.88,3297.88,12280],["2015-04-14",3297.88,3297.88,3297.88,3297.88,7670],["2015-04-15",3297.88,3323.24,3297.88,3297.88,11710],["2015-04-16",3323.24,3399.35,3323.24,3373.98,22050],["2015-04-17",3373.98,3412.03,3348.61,3348.61,7260],["2015-04-20",3361.3,3399.35,3361.3,3373.98,26660],["2015-04-21",3373.98,3373.98,3361.3,3373.98,25590],["2015-04-22",3386.67,3399.35,3373.98,3373.98,9910],["2015-04-23",3399.35,3424.72,3373.98,3412.03,19550],["2015-04-24",3500.82,3551.56,3399.35,3526.19,30610],["2015-04-27",3538.87,3551.56,3526.19,3538.87,20500],["2015-05-04",3538.87,3653.03,3462.77,3513.51,21190],["2015-05-05",3475.45,3526.19,3462.77,3500.82,21630],["2015-05-06",3551.56,3551.56,3462.77,3462.77,30090],["2015-05-07",3475.45,3526.19,3475.45,3526.19,12360],["2015-05-08",3526.19,3526.19,3513.51,3526.19,19610],["2015-05-11",3526.19,3526.19,3450.09,3488.14,19170],["2015-05-12",3488.14,3589.61,3450.09,3450.09,37540],["2015-05-13",3450.09,3488.14,3437.4,3488.14,6950],["2015-05-14",3571.85,3613.71,3516.04,3599.76,65140],["2015-05-15",3530.0,3530.0,3516.04,3516.04,1500],["2015-05-18",3516.04,3516.04,3292.8,3292.8,13590],["2015-05-19",3111.42,3418.38,3111.42,3418.38,17060],["2015-05-20",3418.38,3516.04,3348.61,3488.14,19650],["2015-05-21",3488.14,3516.04,3460.23,3488.14,15870],["2015-05-22",3460.23,3502.09,3460.23,3502.09,14820],["2015-05-25",3502.09,3502.09,3460.23,3502.09,12090],["2015-05-26",3488.14,3488.14,3474.19,3488.14,4100],["2015-05-27",3488.14,3516.04,3488.14,3502.09,11310],["2015-05-28",3502.09,3516.04,3488.14,3516.04,25900],["2015-05-29",3516.04,3516.04,3488.14,3516.04,10440],["2015-06-01",3557.9,3557.9,3502.09,3530.0,10940],["2015-06-02",3516.04,3516.04,3516.04,3516.04,6570],["2015-06-03",3516.04,3530.0,3502.09,3502.09,116440],["2015-06-04",3530.0,3530.0,3516.04,3530.0,3660],["2015-06-05",3543.95,3543.95,3516.04,3530.0,7070],["2015-06-08",3516.04,3516.04,3502.09,3502.09,20730],["2015-06-09",3502.09,3557.9,3502.09,3530.0,20840],["2015-06-10",3530.0,3557.9,3516.04,3557.9,12830],["2015-06-11",3557.9,3571.85,3530.0,3571.85,7870],["2015-06-12",3585.81,3585.81,3530.0,3543.95,13970],["2015-06-15",3530.0,3530.0,3488.14,3516.04,18670],["2015-06-16",3516.04,3516.04,3502.09,3502.09,11420],["2015-06-17",3502.09,3502.09,3460.23,3460.23,13960],["2015-06-18",3460.23,3488.14,3460.23,3488.14,12580],["2015-06-19",3488.14,3557.9,3488.14,3557.9,36570],["2015-06-22",3557.9,3613.71,3557.9,3585.81,27400],["2015-06-23",3557.9,3585.81,3557.9,3571.85,15940],["2015-06-24",3571.85,3571.85,3557.9,3557.9,5090],["2015-06-25",3557.9,3571.85,3530.0,3557.9,21490],["2015-06-26",3557.9,3557.9,3502.09,3557.9,15860],["2015-06-29",3530.0,3585.81,3502.09,3557.9,4370],["2015-06-30",3530.0,3530.0,3502.09,3516.04,16100],["2015-07-01",3516.04,3753.24,3516.04,3753.24,10250],["2015-07-02",3739.28,3739.28,3585.81,3585.81,1150],["2015-07-03",3585.81,3627.66,3585.81,3599.76,24100],["2015-07-06",3516.04,3599.76,3516.04,3585.81,15120],["2015-07-07",3557.9,3655.57,3557.9,3641.62,37700],["2015-07-08",3613.71,3627.66,3571.85,3571.85,16870],["2015-07-09",3571.85,3571.85,3530.0,3530.0,11030],["2015-07-10",3697.43,3697.43,3530.0,3543.95,17310],["2015-07-13",3530.0,3599.76,3530.0,3599.76,61510],["2015-07-14",3543.95,3557.9,3516.04,3530.0,23200],["2015-07-15",3543.95,3543.95,3530.0,3530.0,190],["2015-07-16",3530.0,3557.9,3530.0,3557.9,10380],["2015-07-17",3530.0,3557.9,3530.0,3557.9,5630],["2015-07-20",3557.9,3557.9,3488.14,3502.09,28700],["2015-07-21",3530.0,3530.0,3488.14,3488.14,3570],["2015-07-22",3488.14,3543.95,3488.14,3530.0,6350],["2015-07-23",3516.04,3516.04,3488.14,3488.14,17630],["2015-07-24",3502.09,3502.09,3488.14,3488.14,5710],["2015-07-27",3488.14,3502.09,3488.14,3502.09,16520],["2015-07-28",3502.09,3502.09,3488.14,3502.09,18870],["2015-07-29",3502.09,3502.09,3432.33,3432.33,9610],["2015-07-30",3446.28,3446.28,3432.33,3432.33,8680],["2015-07-31",3488.14,3488.14,3446.28,3446.28,270],["2015-08-03",3446.28,3446.28,3432.33,3446.28,81610],["2015-08-04",3432.33,3446.28,3432.33,3446.28,25910],["2015-08-05",3432.33,3474.19,3432.33,3474.19,4580],["2015-08-06",3474.19,3502.09,3474.19,3488.14,6310],["2015-08-07",3488.14,3502.09,3474.19,3488.14,37200],["2015-08-10",3474.19,3488.14,3474.19,3474.19,14400],["2015-08-11",3488.14,3488.14,3474.19,3474.19,27160],["2015-08-12",3474.19,3627.66,3474.19,3488.14,93750],["2015-08-13",3488.14,3488.14,3432.33,3474.19,39340],["2015-08-14",3474.19,3474.19,3432.33,3432.33,91170],["2015-08-17",3418.38,3516.04,3418.38,3432.33,12640],["2015-08-18",3432.33,3460.23,3432.33,3432.33,27550],["2015-08-19",3432.33,3460.23,3432.33,3432.33,9210],["2015-08-20",3432.33,3432.33,3404.42,3404.42,11340],["2015-08-21",3404.42,3404.42,3181.18,3348.61,12990],["2015-08-24",3348.61,3348.61,3125.37,3125.37,102600],["2015-08-25",2943.99,3236.99,2943.99,3209.09,9360],["2015-08-26",3209.09,3250.94,3139.32,3250.94,20320],["2015-08-27",3209.09,3209.09,3139.32,3195.13,70160],["2015-08-28",3153.28,3153.28,3153.28,3153.28,10360],["2015-08-31",3153.28,3209.09,3153.28,3153.28,29740],["2015-09-01",3209.09,3209.09,3167.23,3167.23,210],["2015-09-03",2999.8,3167.23,2999.8,3153.28,1630],["2015-09-04",3153.28,3278.85,3153.28,3278.85,7010],["2015-09-07",3278.85,3278.85,3278.85,3278.85,0],["2015-09-08",3236.99,3306.75,3236.99,3306.75,210],["2015-09-09",3320.71,3320.71,3320.71,3320.71,100],["2015-09-10",3223.04,3334.66,3209.09,3334.66,8030],["2015-09-11",3209.09,3209.09,3209.09,3209.09,13000],["2015-09-14",3195.13,3209.09,3181.18,3181.18,27800],["2015-09-15",3181.18,3181.18,3181.18,3181.18,0],["2015-09-16",3181.18,3195.13,3181.18,3195.13,6010],["2015-09-17",3209.09,3209.09,3209.09,3209.09,1840],["2015-09-18",3181.18,3278.85,3181.18,3278.85,5750],["2015-09-21",3209.09,3278.85,3209.09,3209.09,60740],["2015-09-22",3209.09,3278.85,3209.09,3278.85,2480],["2015-09-23",3278.85,3278.85,3209.09,3278.85,1990],["2015-09-24",3209.09,3278.85,3209.09,3278.85,810],["2015-09-25",3348.61,3348.61,3278.85,3348.61,620],["2015-09-28",3348.61,3348.61,3348.61,3348.61,0],["2015-09-29",3278.85,3278.85,3209.09,3264.9,3020],["2015-09-30",3209.09,3292.8,3209.09,3209.09,67210],["2015-10-01",3223.04,3223.04,3209.09,3209.09,4700],["2015-10-02",3209.09,3209.09,3209.09,3209.09,850],["2015-10-05",3376.52,3376.52,3376.52,3376.52,10],["2015-10-06",3516.04,3516.04,3516.04,3516.04,10],["2015-10-07",3292.8,3320.71,3278.85,3278.85,4910],["2015-10-08",3474.19,3474.19,3278.85,3292.8,8480],["2015-10-09",3418.38,3418.38,3278.85,3292.8,8910],["2015-10-12",3348.61,3348.61,3348.61,3348.61,10],["2015-10-13",3320.71,3348.61,3320.71,3348.61,520],["2015-10-14",3223.04,3320.71,3223.04,3223.04,1670],["2015-10-15",3236.99,3264.9,3209.09,3223.04,11220],["2015-10-16",3181.18,3250.94,3167.23,3181.18,13870],["2015-10-19",3167.23,3195.13,3167.23,3181.18,740],["2015-10-20",3167.23,3334.66,2999.8,2999.8,239380],["2015-10-21",3209.09,3209.09,2860.27,2860.27,35260],["2015-10-22",2860.27,2860.27,2846.32,2846.32,90170],["2015-10-23",2846.32,2846.32,2734.7,2790.51,134700],["2015-10-26",2790.51,2916.08,2776.56,2790.51,75820],["2015-10-27",2790.51,2804.46,2790.51,2790.51,275050],["2015-10-28",2818.42,2818.42,2776.56,2776.56,158110],["2015-10-29",2790.51,2790.51,2776.56,2790.51,254360],["2015-10-30",2818.42,2818.42,2776.56,2790.51,175090],["2015-11-02",2818.42,2818.42,2776.56,2790.51,172830],["2015-11-03",2790.51,2804.46,2762.61,2762.61,171220],["2015-11-04",2790.51,2790.51,2650.98,2734.7,111440],["2015-11-05",2720.75,2762.61,2706.8,2748.65,17720],["2015-11-06",2720.75,2748.65,2720.75,2748.65,5600],["2015-11-09",2748.65,2860.27,2748.65,2790.51,4730],["2015-11-10",2790.51,2790.51,2748.65,2748.65,9430],["2015-11-11",2748.65,2790.51,2748.65,2790.51,24330],["2015-11-12",2790.51,2790.51,2762.61,2762.61,19060],["2015-11-13",2762.61,2762.61,2734.7,2762.61,16850],["2015-11-16",2762.61,2762.61,2748.65,2762.61,10690],["2015-11-17",2748.65,2790.51,2720.75,2762.61,47490],["2015-11-18",2762.61,2762.61,2748.65,2748.65,4300],["2015-11-19",2748.65,2748.65,2734.7,2734.7,34920],["2015-11-20",2720.75,2762.61,2720.75,2748.65,5390],["2015-11-23",2832.37,2832.37,2762.61,2776.56,11260],["2015-11-24",2762.61,2776.56,2762.61,2762.61,26990],["2015-11-25",2762.61,2832.37,2762.61,2790.51,5180],["2015-11-26",2916.08,2916.08,2748.65,2818.42,5810],["2015-11-27",2818.42,2860.27,2790.51,2790.51,13700],["2015-11-30",2832.37,2846.32,2790.51,2790.51,15990],["2015-12-01",2832.37,2832.37,2776.56,2790.51,8020],["2015-12-02",2790.51,2832.37,2776.56,2790.51,6250],["2015-12-03",2776.56,2818.42,2776.56,2818.42,7140],["2015-12-04",2818.42,2818.42,2776.56,2790.51,2780],["2015-12-07",2776.56,2818.42,2734.7,2804.46,11980],["2015-12-08",2790.51,2818.42,2776.56,2818.42,1420],["2015-12-09",2762.61,2818.42,2762.61,2818.42,16630],["2015-12-10",2818.42,2818.42,2776.56,2804.46,11510],["2015-12-11",2776.56,2776.56,2748.65,2762.61,17920],["2015-12-14",2776.56,2776.56,2748.65,2776.56,5780],["2015-12-15",2776.56,2776.56,2748.65,2748.65,5480],["2015-12-16",2857.44,2857.44,2828.43,2828.43,6010],["2015-12-17",2842.93,2886.45,2842.93,2886.45,1980],["2015-12-18",2871.94,2871.94,2842.93,2842.93,8040],["2015-12-21",2842.93,2842.93,2799.42,2842.93,5950],["2015-12-22",2799.42,2842.93,2799.42,2842.93,15550],["2015-12-23",2799.42,2799.42,2755.91,2799.42,50280],["2015-12-24",2799.42,2799.42,2712.39,2799.42,26810],["2015-12-25",2712.39,2886.45,2668.88,2886.45,17220],["2015-12-28",2842.93,2900.95,2828.43,2857.44,90030],["2015-12-29",2828.43,2857.44,2828.43,2857.44,49770],["2015-12-30",2784.91,2900.95,2784.91,2900.95,16830],["2015-12-31",2944.47,2958.97,2857.44,2958.97,24620],["2016-01-04",3046.0,3046.0,2900.95,2900.95,2260],["2016-01-05",2871.94,2871.94,2842.93,2842.93,5720],["2016-01-06",2741.4,2886.45,2741.4,2886.45,11030],["2016-01-07",2886.45,2886.45,2784.91,2784.91,16040],["2016-01-08",2784.91,2813.92,2770.41,2813.92,9360],["2016-01-11",2799.42,2842.93,2784.91,2784.91,4010],["2016-01-12",2784.91,2784.91,2770.41,2784.91,25630],["2016-01-13",2784.91,2813.92,2755.91,2813.92,16460],["2016-01-14",2784.91,2799.42,2755.91,2799.42,6090],["2016-01-15",2755.91,2755.91,2712.39,2712.39,7230],["2016-01-18",2712.39,2712.39,2610.86,2668.88,59390],["2016-01-19",2668.88,2668.88,2654.37,2654.37,6510],["2016-01-20",2755.91,2755.91,2610.86,2639.87,26520],["2016-01-21",2755.91,2755.91,2581.85,2581.85,55480],["2016-01-22",2654.37,2654.37,2654.37,2654.37,10],["2016-01-25",2625.36,2683.38,2610.86,2683.38,5840],["2016-01-26",2639.87,2668.88,2625.36,2668.88,8210],["2016-01-27",2683.38,2683.38,2683.38,2683.38,10],["2016-01-28",2639.87,2683.38,2596.35,2683.38,1610],["2016-01-29",2610.86,2668.88,2610.86,2668.88,3510],["2016-02-01",2683.38,2683.38,2639.87,2683.38,2920],["2016-02-02",2625.36,2654.37,2625.36,2654.37,3010],["2016-02-03",2639.87,2668.88,2610.86,2668.88,7130],["2016-02-04",2683.38,2683.38,2683.38,2683.38,10],["2016-02-05",2639.87,2683.38,2639.87,2683.38,3720],["2016-02-15",2625.36,2668.88,2625.36,2668.88,4970],["2016-02-16",2639.87,2842.93,2639.87,2842.93,2500],["2016-02-17",2741.4,2741.4,2712.39,2726.9,1160],["2016-02-18",2741.4,2741.4,2654.37,2741.4,1070],["2016-02-19",2741.4,2828.43,2726.9,2828.43,1690],["2016-02-22",2828.43,2828.43,2784.91,2784.91,320],["2016-02-23",2726.9,2784.91,2639.87,2784.91,12040],["2016-02-24",2697.89,2755.91,2697.89,2726.9,3510],["2016-02-25",2726.9,2726.9,2726.9,2726.9,110],["2016-02-26",2726.9,2842.93,2726.9,2755.91,460],["2016-02-29",2625.36,2828.43,2625.36,2639.87,6130],["2016-03-01",2697.89,2712.39,2654.37,2654.37,2800],["2016-03-02",2668.88,2741.4,2668.88,2726.9,11790],["2016-03-03",2755.91,2755.91,2697.89,2712.39,8060],["2016-03-04",2755.91,2900.95,2755.91,2900.95,28380],["2016-03-07",3104.02,3104.02,3104.02,3104.02,200020],["2016-03-08",3307.09,3307.09,3307.09,3307.09,162640],["2016-03-09",3408.62,3408.62,3292.58,3336.1,215780],["2016-03-10",3278.08,3568.17,3278.08,3510.15,220670],["2016-03-11",3481.14,3553.67,3408.62,3553.67,70700],["2016-03-14",3495.65,3553.67,3437.63,3481.14,71850],["2016-03-15",3481.14,3481.14,3263.57,3307.09,98730],["2016-03-16",3278.08,3307.09,3263.57,3292.58,68590],["2016-03-17",3495.65,3510.15,3423.12,3423.12,99830],["2016-03-18",3423.12,3481.14,3365.11,3365.11,97770],["2016-03-21",3365.11,3437.63,3263.57,3278.08,46580],["2016-03-22",3263.57,3394.11,3263.57,3336.1,64860],["2016-03-23",3336.1,3423.12,3321.59,3350.6,104440],["2016-03-24",3350.6,3350.6,3263.57,3292.58,36030],["2016-03-25",3321.59,3321.59,3191.05,3292.58,52580],["2016-03-28",3263.57,3336.1,3263.57,3292.58,26350],["2016-03-29",3292.58,3394.11,3249.07,3321.59,50450],["2016-03-30",3292.58,3350.6,3292.58,3336.1,17210],["2016-03-31",3278.08,3336.1,3133.03,3133.03,98000],["2016-04-01",3133.03,3133.03,3031.5,3031.5,30580],["2016-04-04",3046.0,3104.02,3046.0,3046.0,8930],["2016-04-05",3046.0,3205.55,3016.99,3191.05,24880],["2016-04-06",3191.05,3263.57,3191.05,3249.07,30120],["2016-04-07",3249.07,3263.57,3205.55,3205.55,13920],["2016-04-08",3205.55,3234.56,3162.04,3234.56,32230],["2016-04-11",3278.08,3394.11,3278.08,3365.11,12310],["2016-04-12",3365.11,3597.18,3336.1,3539.16,274430],["2016-04-13",3626.19,3698.71,3597.18,3597.18,151130],["2016-04-14",3553.67,3597.18,3524.66,3597.18,18950],["2016-04-15",3582.68,3611.69,3553.67,3568.17,20920],["2016-04-19",3408.62,3481.14,3336.1,3394.11,41500],["2016-04-20",3394.11,3568.17,3394.11,3423.12,53750],["2016-04-21",3423.12,3539.16,3423.12,3524.66,111310],["2016-04-22",3524.66,3524.66,3423.12,3466.64,43320],["2016-04-25",3423.12,3495.65,3423.12,3466.64,20050],["2016-04-26",3452.13,3597.18,3452.13,3524.66,127270],["2016-04-27",3611.69,3626.19,3510.15,3524.66,130990],["2016-04-28",3539.16,3539.16,3452.13,3481.14,57850],["2016-04-29",3452.13,3481.14,3437.63,3481.14,12600],["2016-05-04",3437.63,3437.63,3336.1,3336.1,43450],["2016-05-05",3336.1,3365.11,3336.1,3336.1,41470],["2016-05-06",3336.1,3365.11,3234.56,3336.1,45560],["2016-05-09",3336.1,3365.11,3220.06,3220.06,33820],["2016-05-10",3220.06,3220.06,3118.52,3205.55,35890],["2016-05-11",3292.58,3292.58,3278.08,3292.58,2640],["2016-05-12",3278.08,3292.58,3278.08,3278.08,17110],["2016-05-13",3278.08,3307.09,3118.52,3118.52,78110],["2016-05-16",3234.56,3234.56,3118.52,3205.55,17310],["2016-05-17",3394.11,3394.11,3147.53,3147.53,8090],["2016-05-18",3147.53,3307.09,3147.53,3220.06,16990],["2016-05-19",3191.05,3191.05,3147.53,3191.05,17600],["2016-05-20",3176.54,3321.59,3176.54,3292.58,18720],["2016-05-23",3205.55,3205.55,3162.04,3191.05,39430],["2016-05-24",3162.04,3205.55,3162.04,3176.54,10660],["2016-05-25",3176.54,3191.05,3176.54,3176.54,21610],["2016-05-26",3162.04,3205.55,3162.04,3176.54,9780],["2016-05-27",3176.54,3205.55,3176.54,3205.55,4960],["2016-05-30",3191.05,3191.05,3162.04,3191.05,2110],["2016-05-31",3176.54,3263.57,3162.04,3205.55,18680],["2016-06-01",3220.06,3220.06,3147.53,3147.53,20690],["2016-06-02",3249.07,3249.07,3118.52,3118.52,16020],["2016-06-03",3118.52,3147.53,3089.51,3118.52,36850],["2016-06-06",3133.03,3176.54,3104.02,3176.54,13290],["2016-06-07",3176.54,3176.54,3133.03,3133.03,14890],["2016-06-08",3176.54,3176.54,3133.03,3176.54,54380],["2016-06-09",3205.55,3321.59,3176.54,3205.55,71120],["2016-06-10",3263.57,3278.08,3162.04,3249.07,90240],["2016-06-13",3234.56,3234.56,3176.54,3191.05,15040],["2016-06-14",3176.54,3234.56,3176.54,3220.06,23150],["2016-06-15",3220.06,3234.56,3176.54,3176.54,22170],["2016-06-16",3229.11,3304.21,3229.11,3259.15,36400],["2016-06-17",3259.15,3304.21,3229.11,3304.21,8500],["2016-06-20",3304.21,3334.24,3274.17,3289.19,13670],["2016-06-21",3304.21,3334.24,3274.17,3319.23,13600],["2016-06-22",3319.23,3334.24,3274.17,3274.17,10610],["2016-06-23",3274.17,3349.26,3274.17,3349.26,14740],["2016-06-24",3349.26,3364.28,3184.05,3229.11,42500],["2016-06-27",3184.05,3229.11,3169.03,3199.07,19070],["2016-06-28",3229.11,3244.13,3184.05,3244.13,15900],["2016-06-29",3244.13,3289.19,3229.11,3289.19,17300],["2016-06-30",3304.21,3304.21,3214.09,3259.15,9750],["2016-07-01",3244.13,3304.21,3229.11,3304.21,31650],["2016-07-04",3304.21,3319.23,3274.17,3289.19,31140],["2016-07-05",3274.17,3304.21,3274.17,3304.21,14240],["2016-07-06",3274.17,3274.17,3229.11,3274.17,31270],["2016-07-07",3304.21,3304.21,3229.11,3274.17,27550],["2016-07-08",3259.15,3274.17,3229.11,3274.17,19670],["2016-07-11",3274.17,3274.17,3199.07,3259.15,15780],["2016-07-12",3214.09,3229.11,3154.01,3229.11,26520],["2016-07-13",3169.03,3259.15,3169.03,3229.11,8560],["2016-07-14",3229.11,3259.15,3169.03,3229.11,4620],["2016-07-15",3229.11,3229.11,3199.07,3199.07,11000],["2016-07-18",3199.07,3229.11,3184.05,3214.09,10010],["2016-07-19",3214.09,3259.15,3199.07,3199.07,5990],["2016-07-20",3229.11,3229.11,3184.05,3229.11,6040],["2016-07-21",3229.11,3244.13,3214.09,3244.13,3950],["2016-07-22",3244.13,3244.13,3184.05,3229.11,17510],["2016-07-25",3199.07,3229.11,3184.05,3229.11,610],["2016-07-26",3244.13,3244.13,3199.07,3199.07,3510],["2016-07-27",3184.05,3184.05,3184.05,3184.05,10500],["2016-07-28",3123.98,3169.03,3123.98,3169.03,7150],["2016-07-29",3169.03,3184.05,3154.01,3184.05,9760],["2016-08-01",3169.03,3169.03,3169.03,3169.03,1200],["2016-08-02",3154.01,3229.11,3154.01,3229.11,33700],["2016-08-03",3184.05,3184.05,3184.05,3184.05,6400],["2016-08-04",3184.05,3229.11,3184.05,3184.05,28000],["2016-08-05",3184.05,3184.05,3108.96,3154.01,20130],["2016-08-08",3139.0,3154.01,3139.0,3154.01,2100],["2016-08-09",3214.09,3229.11,3184.05,3229.11,10110],["2016-08-10",3199.07,3229.11,3199.07,3229.11,17190],["2016-08-11",3229.11,3244.13,3199.07,3229.11,31900],["2016-08-12",3229.11,3229.11,3229.11,3229.11,490],["2016-08-15",3229.11,3244.13,3229.11,3229.11,3020],["2016-08-16",3229.11,3259.15,3229.11,3229.11,19640],["2016-08-17",3244.13,3259.15,3244.13,3244.13,6140],["2016-08-18",3259.15,3259.15,3244.13,3244.13,2340],["2016-08-19",3244.13,3259.15,3244.13,3259.15,4540],["2016-08-22",3259.15,3259.15,3244.13,3259.15,11450],["2016-08-23",3259.15,3274.17,3244.13,3259.15,5940],["2016-08-24",3244.13,3259.15,3229.11,3244.13,33500],["2016-08-25",3259.15,3259.15,3244.13,3259.15,15300],["2016-08-26",3259.15,3259.15,3259.15,3259.15,2000],["2016-08-29",3244.13,3274.17,3229.11,3229.11,27370],["2016-08-30",3229.11,3259.15,3229.11,3259.15,11820],["2016-08-31",3274.17,3274.17,3259.15,3259.15,640],["2016-09-01",3274.17,3289.19,3259.15,3259.15,5540],["2016-09-05",3259.15,3259.15,3244.13,3244.13,8200],["2016-09-06",3259.15,3259.15,3244.13,3244.13,4510],["2016-09-07",3229.11,3274.17,3229.11,3274.17,8750],["2016-09-08",3304.21,3364.28,3274.17,3274.17,1440],["2016-09-09",3274.17,3379.3,3274.17,3274.17,7590],["2016-09-12",3259.15,3304.21,3259.15,3289.19,11610],["2016-09-13",3304.21,3379.3,3304.21,3334.24,2640],["2016-09-14",3364.28,3454.4,3364.28,3424.36,4470],["2016-09-15",3469.42,3484.44,3191.56,3469.42,17750],["2016-09-16",3394.32,3424.36,3274.17,3394.32,10670],["2016-09-19",3394.32,3394.32,3379.3,3379.3,10540],["2016-09-20",3394.32,3439.38,3394.32,3409.34,40030],["2016-09-21",3409.34,3424.36,3409.34,3424.36,6350],["2016-09-22",3424.36,3469.42,3424.36,3439.38,13050],["2016-09-23",3439.38,3439.38,3424.36,3424.36,10100],["2016-09-26",3379.3,3439.38,3379.3,3424.36,16100],["2016-09-27",3424.36,3439.38,3424.36,3424.36,19600],["2016-09-28",3439.38,3514.47,3424.36,3514.47,5770],["2016-09-29",3514.47,3514.47,3439.38,3439.38,2110],["2016-09-30",3439.38,3499.45,3439.38,3499.45,11000],["2016-10-03",3469.42,3499.45,3424.36,3439.38,7980],["2016-10-04",3439.38,3439.38,3439.38,3439.38,10940],["2016-10-05",3439.38,3439.38,3364.28,3409.34,10200],["2016-10-06",3439.38,3469.42,3424.36,3439.38,32560],["2016-10-07",3431.87,3439.38,3424.36,3439.38,14950],["2016-10-10",3439.38,3439.38,3424.36,3439.38,9670],["2016-10-11",3439.38,3574.55,3439.38,3574.55,93910],["2016-10-12",3589.57,3664.66,3589.57,3597.08,63140],["2016-10-13",3604.59,3634.63,3597.08,3619.61,17060],["2016-10-14",3619.61,3619.61,3559.53,3604.59,25510],["2016-10-17",3604.59,3739.76,3604.59,3694.7,129330],["2016-10-18",3694.7,3739.76,3649.65,3739.76,117000],["2016-10-19",3739.76,3739.76,3679.68,3739.76,62470],["2016-10-20",3642.14,3724.74,3642.14,3664.66,33060],["2016-10-21",3664.66,3664.66,3634.63,3634.63,32450],["2016-10-24",3649.65,3687.19,3619.61,3634.63,74270],["2016-10-25",3649.65,3664.66,3619.61,3619.61,124800],["2016-10-26",3634.63,3634.63,3559.53,3619.61,12920],["2016-10-27",3634.63,3822.37,3619.61,3814.86,414180],["2016-10-28",3814.86,4010.1,3814.86,3965.05,222000],["2016-10-31",3995.09,4010.1,3874.93,3904.97,86080],["2016-11-01",3889.95,3904.97,3739.76,3874.93,156040],["2016-11-02",3844.89,3995.09,3769.8,3852.4,213390],["2016-11-03",3852.4,3942.52,3799.84,3889.95,101700],["2016-11-04",3889.95,3904.97,3852.4,3874.93,71950],["2016-11-07",3874.93,4010.1,3874.93,3980.07,182830],["2016-11-08",4010.1,4085.2,4010.1,4040.14,269550],["2016-11-09",4055.16,4055.16,3904.97,3980.07,229950],["2016-11-10",4055.16,4257.92,4055.16,4257.92,380600],["2016-11-11",4385.58,4505.74,4355.54,4370.56,393830],["2016-11-14",4370.56,4385.58,4265.43,4295.47,250560],["2016-11-15",4295.47,4460.68,4250.41,4385.58,171900],["2016-11-16",4430.64,4573.32,4400.6,4475.7,283010],["2016-11-17",4475.7,4565.81,4355.54,4355.54,129680],["2016-11-18",4280.45,4295.47,4182.82,4205.35,171520],["2016-11-21",4385.58,4385.58,4220.37,4220.37,243690],["2016-11-22",4280.45,4325.51,4250.41,4318.0,143530],["2016-11-23",4130.26,4205.35,4017.61,4017.61,329530],["2016-11-24",4115.24,4175.31,4062.67,4100.22,139670],["2016-11-25",4115.24,4115.24,3980.07,3980.07,62220],["2016-11-28",3972.56,4025.12,3844.89,3980.07,92160],["2016-11-29",3980.07,4025.12,3904.97,3904.97,62040],["2016-11-30",3822.37,3904.97,3634.63,3739.76,308710],["2016-12-01",3829.88,3829.88,3739.76,3739.76,92080],["2016-12-02",3739.76,3739.76,3664.66,3717.23,100690],["2016-12-05",3717.23,3799.84,3702.21,3792.33,74890],["2016-12-06",3799.84,3897.46,3754.78,3784.82,90460],["2016-12-07",3724.74,3814.86,3679.68,3739.76,55080],["2016-12-08",3829.88,3829.88,3747.27,3777.31,80390],["2016-12-09",3754.78,3927.5,3754.78,3919.99,168990],["2016-12-12",3980.07,4145.28,3980.07,4025.12,178320],["2016-12-13",4115.24,4115.24,3965.05,4055.16,60750],["2016-12-14",4130.26,4197.84,4085.2,4145.28,128470],["2016-12-15",4175.31,4295.47,4160.3,4227.88,157500],["2016-12-16",4280.45,4280.45,4160.3,4220.37,79830],["2016-12-19",4190.33,4235.39,4130.26,4167.81,77700],["2016-12-20",4130.26,4145.28,3995.09,4010.1,150850],["2016-12-21",4100.22,4100.22,4010.1,4010.1,36340],["2016-12-22",4010.1,4055.16,3995.09,4010.1,55400],["2016-12-23",4002.59,4010.1,3874.93,3950.03,11620],["2016-12-26",3904.97,3935.01,3844.89,3874.93,67870],["2016-12-27",3874.93,3919.99,3837.38,3874.93,60120],["2016-12-28",3950.03,3980.07,3904.97,3965.05,70000],["2016-12-29",3912.48,4025.12,3904.97,4025.12,66670],["2016-12-30",4010.1,4025.12,3904.97,4017.61,19980],["2017-01-03",3904.97,4085.2,3904.97,4085.2,63460],["2017-01-04",4085.2,4130.26,4055.16,4077.69,24590],["2017-01-05",4130.26,4205.35,4055.16,4190.33,82050],["2017-01-06",4130.26,4235.39,4130.26,4145.28,84610],["2017-01-09",4145.28,4160.3,4040.14,4055.16,38640],["2017-01-10",4055.16,4205.35,4055.16,4205.35,62340],["2017-01-11",4235.39,4415.62,4235.39,4370.56,195430],["2017-01-12",4415.62,4430.64,4310.49,4355.54,87000],["2017-01-13",4355.54,4370.56,4265.43,4310.49,57160],["2017-01-16",4430.64,4505.74,4370.56,4385.58,150030],["2017-01-17",4385.58,4430.64,4295.47,4295.47,68340],["2017-01-18",4295.47,4355.54,4235.39,4250.41,67730],["2017-01-19",4235.39,4295.47,4235.39,4265.43,22180],["2017-01-20",4250.41,4250.41,4130.26,4160.3,125920],["2017-01-23",4235.39,4235.39,4115.24,4115.24,36200],["2017-01-24",4115.24,4280.45,4115.24,4205.35,141560],["2017-01-25",4235.39,4265.43,4197.84,4205.35,37930],["2017-02-02",4370.56,4498.23,4355.54,4498.23,278500],["2017-02-03",4505.74,4505.74,4370.56,4400.6,155380],["2017-02-06",4400.6,4430.64,4393.09,4430.64,61040],["2017-02-07",4385.58,4513.24,4363.05,4490.72,340360],["2017-02-08",4543.28,4580.83,4543.28,4543.28,384070],["2017-02-09",4543.28,4550.79,4490.72,4520.75,193310],["2017-02-10",4505.74,4640.91,4505.74,4633.4,351140],["2017-02-13",4731.02,4783.59,4731.02,4761.06,383060],["2017-02-14",4731.02,4761.06,4678.46,4685.96,258550],["2017-02-15",4723.51,4783.59,4685.96,4731.02,212780],["2017-02-16",4731.02,5031.4,4731.02,4761.06,266190],["2017-02-17",4761.06,4851.18,4595.85,4708.49,407680],["2017-02-20",4580.83,4731.02,4565.81,4678.46,199030],["2017-02-21",4678.46,4836.16,4678.46,4761.06,296200],["2017-02-22",4761.06,4783.59,4678.46,4716.0,245250],["2017-02-23",4761.06,4783.59,4618.38,4678.46,374460],["2017-02-24",4655.93,4776.08,4580.83,4753.55,279300],["2017-02-27",4791.1,4806.12,4731.02,4761.06,120790],["2017-02-28",4746.04,4791.1,4625.89,4633.4,237030],["2017-03-01",4633.4,4776.08,4633.4,4776.08,206830],["2017-03-02",4881.21,4881.21,4783.59,4791.1,243870],["2017-03-03",4791.1,4806.12,4753.55,4806.12,79050],["2017-03-06",4813.63,5106.5,4806.12,5106.5,386100],["2017-03-07",5106.5,5106.5,5016.39,5061.44,279170],["2017-03-08",4986.35,5061.44,4941.29,4948.8,242380],["2017-03-09",4926.27,4956.31,4881.21,4956.31,219550],["2017-03-10",4956.31,5031.4,4911.25,4911.25,104850],["2017-03-13",4881.21,4896.23,4731.02,4821.14,149640],["2017-03-14",4821.14,4933.78,4776.08,4776.08,215930],["2017-03-15",4776.08,4836.16,4738.53,4776.08,113660],["2017-03-16",4776.08,4956.31,4776.08,4926.27,127160],["2017-03-17",4956.31,5016.39,4911.25,4926.27,78480],["2017-03-20",4956.31,4956.31,4881.21,4933.78,58360],["2017-03-21",4896.23,4926.27,4836.16,4836.16,96740],["2017-03-22",4768.57,4806.12,4595.85,4633.4,431480],["2017-03-23",4633.4,4776.08,4610.87,4618.38,93820],["2017-03-24",4618.38,4618.38,4430.64,4430.64,195370],["2017-03-27",4355.54,4355.54,4220.37,4280.45,355840],["2017-03-28",4355.54,4370.56,4295.47,4325.51,120110],["2017-03-29",4400.6,4400.6,4355.54,4355.54,47110],["2017-03-30",4355.54,4355.54,4190.33,4325.51,103370],["2017-03-31",4295.47,4340.53,4280.45,4325.51,41210],["2017-04-03",4265.43,4295.47,4235.39,4250.41,34080],["2017-04-04",4205.35,4235.39,4167.81,4167.81,91870],["2017-04-05",4205.35,4310.49,4205.35,4280.45,124790],["2017-04-07",4280.45,4310.49,4235.39,4280.45,29120],["2017-04-10",4355.54,4475.7,4355.54,4385.58,57910],["2017-04-11",4355.54,4415.62,4310.49,4385.58,62060],["2017-04-12",4385.58,4385.58,4325.51,4325.51,55340],["2017-04-13",4295.47,4340.53,4295.47,4302.98,76160],["2017-04-14",4318.0,4325.51,4175.31,4235.39,69240],["2017-04-17",4227.88,4257.92,4190.33,4235.39,130940],["2017-04-18",4212.86,4220.37,4130.26,4220.37,142410],["2017-04-19",4175.31,4340.53,4160.3,4340.53,85110],["2017-04-20",4340.53,4415.62,4265.43,4340.53,74990],["2017-04-21",4340.53,4415.62,4310.49,4355.54,73320],["2017-04-24",4355.54,4355.54,4265.43,4325.51,42640],["2017-04-25",4325.51,4355.54,4280.45,4325.51,46900],["2017-04-26",4325.51,4355.54,4295.47,4340.53,21760],["2017-04-27",4415.62,4475.7,4340.53,4393.09,53780],["2017-04-28",4430.64,4430.64,4340.53,4340.53,25680],["2017-05-03",4355.54,4385.58,4310.49,4310.49,31690],["2017-05-04",4325.51,4460.68,4310.49,4415.62,172100],["2017-05-05",4400.6,4415.62,4355.54,4400.6,84520],["2017-05-08",4400.6,4400.6,4325.51,4393.09,86210],["2017-05-09",4310.49,4378.07,4280.45,4378.07,170750],["2017-05-10",4318.0,4430.64,4318.0,4415.62,102310],["2017-05-11",4430.64,4580.83,4415.62,4558.3,258680],["2017-05-12",4505.74,4580.83,4505.74,4550.79,62540],["2017-05-15",4550.79,4565.81,4490.72,4550.79,83170],["2017-05-16",4550.79,4625.89,4505.74,4580.83,124500],["2017-05-17",4625.89,4731.02,4610.87,4625.89,67010],["2017-05-18",4625.89,4731.02,4610.87,4625.89,135500],["2017-05-19",4625.89,4655.93,4550.79,4648.42,132610],["2017-05-22",4655.93,4723.51,4655.93,4655.93,135770],["2017-05-23",4655.93,4700.98,4550.79,4550.79,90530],["2017-05-24",4535.77,4648.42,4535.77,4640.91,125330],["2017-05-25",4625.89,4670.95,4580.83,4610.87,84580],["2017-05-26",4580.83,4640.91,4565.81,4580.83,96270],["2017-05-29",4580.83,4595.85,4505.74,4558.3,192000],["2017-05-30",4505.74,4640.91,4505.74,4505.74,125340],["2017-05-31",4505.74,4528.26,4483.21,4483.21,96310],["2017-06-01",4430.64,4483.21,4430.64,4445.66,86840],["2017-06-02",4565.81,4565.81,4408.11,4445.66,29100],["2017-06-05",4445.66,4640.91,4400.6,4528.26,159790],["2017-06-06",4520.75,4580.83,4475.7,4505.74,24730],["2017-06-07",4505.74,4505.74,4430.64,4438.15,78310],["2017-06-08",4445.66,4445.66,4355.54,4363.05,101190],["2017-06-09",4370.56,4430.64,4310.49,4370.56,126550],["2017-06-12",4370.56,4475.7,4325.51,4400.6,192430],["2017-06-13",4505.74,4505.74,4438.15,4490.72,92940],["2017-06-14",4490.72,4655.93,4490.72,4625.89,112050],["2017-06-15",4716.0,4731.02,4655.93,4723.51,238420],["2017-06-16",4731.02,4776.08,4640.91,4700.98,153450],["2017-06-19",4716.0,4716.0,4640.91,4640.91,102430],["2017-06-20",4625.89,4633.4,4580.83,4625.89,146610],["2017-06-21",4580.83,4685.96,4580.83,4640.91,81720],["2017-06-22",4672.48,4735.62,4601.44,4609.34,281740],["2017-06-23",4656.69,4656.69,4546.19,4577.77,71270],["2017-06-26",4585.66,4625.12,4530.41,4577.77,80870],["2017-06-27",4561.98,4577.77,4483.05,4483.05,99300],["2017-06-28",4546.19,4546.19,4451.48,4459.38,71140],["2017-06-29",4443.59,4538.3,4443.59,4530.41,41590],["2017-06-30",4577.77,4609.34,4514.62,4530.41,58510],["2017-07-03",4546.19,4656.69,4459.38,4530.41,57430],["2017-07-04",4577.77,4577.77,4475.16,4475.16,47990],["2017-07-05",4475.16,4475.16,4459.38,4467.27,69130],["2017-07-06",4435.7,4459.38,4419.91,4435.7,64090],["2017-07-07",4538.3,4546.19,4459.38,4459.38,66700],["2017-07-10",4546.19,4546.19,4427.8,4427.8,54590],["2017-07-11",4483.05,4498.84,4419.91,4483.05,27110],["2017-07-12",4498.84,4514.62,4459.38,4483.05,16700],["2017-07-13",4467.27,4467.27,4419.91,4427.8,41630],["2017-07-14",4467.27,4467.27,4419.91,4435.7,17590],["2017-07-17",4435.7,4467.27,4419.91,4427.8,56870],["2017-07-18",4427.8,4459.38,4396.23,4404.13,34070],["2017-07-19",4435.7,4435.7,4396.23,4427.8,34600],["2017-07-20",4435.7,4467.27,4427.8,4427.8,29590],["2017-07-21",4419.91,4443.59,4372.56,4372.56,26370],["2017-07-24",4372.56,4435.7,4340.98,4372.56,32510],["2017-07-25",4340.98,4498.84,4340.98,4498.84,59450],["2017-07-26",4498.84,4514.62,4490.95,4490.95,18760],["2017-07-27",4490.95,4498.84,4435.7,4451.48,7600],["2017-07-28",4451.48,4498.84,4435.7,4467.27,21700],["2017-07-31",4443.59,4467.27,4435.7,4459.38,11610],["2017-08-01",4467.27,4530.41,4459.38,4467.27,20580],["2017-08-02",4490.95,4490.95,4404.13,4451.48,7620],["2017-08-03",4483.05,4561.98,4451.48,4546.19,57990],["2017-08-04",4577.77,4577.77,4498.84,4498.84,17800],["2017-08-07",4530.41,4751.41,4514.62,4727.73,209920],["2017-08-08",4767.19,4767.19,4609.34,4609.34,86020],["2017-08-09",4704.05,4704.05,4561.98,4625.12,53890],["2017-08-10",4514.62,4609.34,4514.62,4585.66,9670],["2017-08-11",4561.98,4593.55,4498.84,4585.66,27110],["2017-08-14",4585.66,4585.66,4577.77,4585.66,8310],["2017-08-15",4530.41,4625.12,4530.41,4585.66,14520],["2017-08-16",4625.12,4625.12,4577.77,4577.77,3380],["2017-08-17",4640.91,4719.83,4593.55,4625.12,264950],["2017-08-18",4625.12,4625.12,4514.62,4546.19,30630],["2017-08-21",4530.41,4577.77,4514.62,4577.77,5060],["2017-08-22",4530.41,4530.41,4419.91,4514.62,96840],["2017-08-23",4435.7,4490.95,4427.8,4443.59,170110],["2017-08-24",4530.41,4561.98,4435.7,4435.7,181340],["2017-08-25",4427.8,4514.62,4419.91,4419.91,209000],["2017-08-28",4419.91,4483.05,4412.02,4467.27,209020],["2017-08-29",4412.02,4498.84,4412.02,4467.27,177700],["2017-08-30",4435.7,4514.62,4435.7,4506.73,208490],["2017-08-31",4530.41,4530.41,4467.27,4506.73,178130],["2017-09-01",4506.73,4506.73,4506.73,4506.73,168800],["2017-09-05",4530.41,4609.34,4514.62,4514.62,210630],["2017-09-06",4530.41,4609.34,4498.84,4593.55,231360],["2017-09-07",4625.12,4696.16,4593.55,4593.55,229300],["2017-09-08",4625.12,4648.8,4577.77,4577.77,210180],["2017-09-11",4530.41,4577.77,4514.62,4514.62,198960],["2017-09-12",4514.62,4561.98,4483.05,4538.3,204060],["2017-09-13",4514.62,4577.77,4467.27,4514.62,188920],["2017-09-14",4514.62,4530.41,4498.84,4498.84,209950],["2017-09-15",4498.84,4514.62,4435.7,4467.27,184110],["2017-09-18",4459.38,4546.19,4459.38,4506.73,174830],["2017-09-19",4459.38,4490.95,4459.38,4475.16,219330],["2017-09-20",4475.16,4498.84,4459.38,4467.27,181130],["2017-09-21",4467.27,4530.41,4467.27,4498.84,185060],["2017-09-22",4483.05,4483.05,4467.27,4467.27,186040],["2017-09-25",4467.27,4530.41,4467.27,4483.05,257840],["2017-09-26",4483.05,4530.41,4483.05,4522.52,192570],["2017-09-27",4498.84,4530.41,4483.05,4514.62,237360],["2017-09-28",4498.84,4546.19,4498.84,4538.3,238490],["2017-09-29",4514.62,4514.62,4467.27,4483.05,207270],["2017-10-02",4467.27,4490.95,4467.27,4467.27,253260],["2017-10-03",4475.16,4514.62,4435.7,4467.27,259490],["2017-10-04",4467.27,4656.69,4467.27,4530.41,210390],["2017-10-05",4561.98,4593.55,4546.19,4561.98,52270],["2017-10-06",4585.66,4609.34,4506.73,4506.73,55540],["2017-10-09",4506.73,4577.77,4483.05,4561.98,39770],["2017-10-10",4577.77,4577.77,4498.84,4498.84,152310],["2017-10-11",4475.16,4546.19,4475.16,4490.95,33120],["2017-10-12",4475.16,4546.19,4475.16,4538.3,124930],["2017-10-13",4546.19,4577.77,4514.62,4546.19,67100],["2017-10-16",4483.05,4530.41,4475.16,4498.84,523120],["2017-10-17",4467.27,4498.84,4467.27,4498.84,531540],["2017-10-18",4530.41,4561.98,4514.62,4546.19,519030],["2017-10-19",4498.84,4538.3,4467.27,4530.41,511660],["2017-10-20",4530.41,4530.41,4483.05,4514.62,522660],["2017-10-23",4538.3,4538.3,4467.27,4467.27,571080],["2017-10-24",4483.05,4506.73,4483.05,4498.84,239840],["2017-10-25",4498.84,4514.62,4498.84,4498.84,233920],["2017-10-26",4451.48,4498.84,4419.91,4483.05,225330],["2017-10-27",4483.05,4514.62,4467.27,4498.84,232600],["2017-10-30",4514.62,4514.62,4419.91,4419.91,238500],["2017-10-31",4419.91,4451.48,4419.91,4419.91,229100],["2017-11-01",4419.91,4483.05,4404.13,4419.91,237120],["2017-11-02",4435.7,4459.38,4380.45,4388.34,262020],["2017-11-03",4419.91,4419.91,4309.41,4388.34,238400],["2017-11-06",4388.34,4404.13,4340.98,4404.13,5790],["2017-11-07",4404.13,4419.91,4348.88,4372.56,11180],["2017-11-08",4388.34,4388.34,4356.77,4380.45,13110],["2017-11-09",4380.45,4380.45,4340.98,4372.56,19690],["2017-11-10",4340.98,4435.7,4340.98,4435.7,16410],["2017-11-13",4451.48,4451.48,4340.98,4412.02,24120],["2017-11-14",4356.77,4388.34,4325.2,4388.34,21930],["2017-11-15",4388.34,4388.34,4325.2,4325.2,23140],["2017-11-16",4325.2,4372.56,4325.2,4372.56,10510],["2017-11-17",4340.98,4372.56,4340.98,4356.77,10410],["2017-11-20",4340.98,4372.56,4340.98,4372.56,28020],["2017-11-21",4372.56,4372.56,4340.98,4372.56,32000],["2017-11-22",4372.56,4388.34,4325.2,4372.56,36680],["2017-11-23",4372.56,4546.19,4340.98,4514.62,68810],["2017-11-24",4514.62,4546.19,4404.13,4498.84,23160],["2017-11-27",4435.7,4514.62,4435.7,4483.05,21150],["2017-11-28",4483.05,4498.84,4467.27,4483.05,29210],["2017-11-29",4498.84,4530.41,4467.27,4514.62,25450],["2017-11-30",4530.41,4625.12,4530.41,4577.77,41390],["2017-12-01",4577.77,4577.77,4498.84,4546.19,10160],["2017-12-04",4435.7,4577.77,4435.7,4569.87,28510],["2017-12-05",4569.87,4585.66,4514.62,4514.62,22700],["2017-12-06",4530.41,4530.41,4483.05,4506.73,19140],["2017-12-07",4522.52,4546.19,4483.05,4530.41,11620],["2017-12-08",4561.98,4561.98,4475.16,4514.62,11250],["2017-12-11",4483.05,4538.3,4483.05,4530.41,14880],["2017-12-12",4490.95,4530.41,4419.91,4514.62,8510],["2017-12-13",4435.7,4514.62,4435.7,4514.62,13100],["2017-12-14",4340.98,4514.62,4340.98,4514.62,25910],["2017-12-15",4514.62,4514.62,4451.48,4514.62,31550],["2017-12-18",4514.62,4514.62,4467.27,4514.62,34360],["2017-12-19",4459.38,4498.84,4459.38,4498.84,1760],["2017-12-20",4467.27,4490.95,4467.27,4475.16,7280],["2017-12-21",4435.7,4475.16,4435.7,4451.48,18910],["2017-12-22",4404.13,4483.05,4404.13,4475.16,2650],["2017-12-25",4475.16,4475.16,4443.59,4467.27,7310],["2017-12-26",4404.13,4467.27,4404.13,4419.91,29860],["2017-12-27",4656.69,4656.69,4483.05,4483.05,11470],["2017-12-28",4498.84,4561.98,4498.84,4530.41,14320],["2017-12-29",4561.98,4561.98,4483.05,4546.19,9020],["2018-01-02",4561.98,4561.98,4498.84,4530.41,4100],["2018-01-03",4498.84,4530.41,4475.16,4514.62,7120],["2018-01-04",4514.62,4546.19,4475.16,4546.19,11110],["2018-01-05",4514.62,4530.41,4483.05,4514.62,11530],["2018-01-08",4483.05,4640.91,4483.05,4593.55,47990],["2018-01-09",4609.34,4609.34,4577.77,4577.77,23430],["2018-01-10",4577.77,4640.91,4577.77,4593.55,76110],["2018-01-11",4625.12,4640.91,4577.77,4585.66,61060],["2018-01-12",4625.12,4672.48,4585.66,4625.12,79660],["2018-01-15",4735.62,4948.72,4719.83,4948.72,89950],["2018-01-16",4948.72,5019.76,4869.8,4972.4,110790],["2018-01-17",4940.83,4972.4,4782.98,4846.12,109220],["2018-01-18",4846.12,4972.4,4719.83,4972.4,90160],["2018-01-19",4972.4,4972.4,4759.3,4964.51,72120],["2018-01-22",4956.62,4972.4,4885.58,4956.62,44240],["2018-01-25",5035.54,5035.54,4893.47,4925.04,83110],["2018-01-26",5003.97,5003.97,4861.9,4893.47,9200],["2018-01-29",4893.47,4893.47,4554.09,4735.62,52870],["2018-01-30",4719.83,4782.98,4704.05,4704.05,19060],["2018-01-31",4672.48,4719.83,4656.69,4656.69,20100],["2018-02-01",4656.69,4656.69,4530.41,4609.34,61790],["2018-02-02",4593.55,4727.73,4577.77,4727.73,6440],["2018-02-05",4672.48,4672.48,4483.05,4498.84,90640],["2018-02-06",4467.27,4546.19,4198.92,4546.19,85770],["2018-02-07",4569.87,4569.87,4404.13,4530.41,44870],["2018-02-08",4514.62,4514.62,4404.13,4498.84,31620],["2018-02-09",4293.63,4546.19,4293.63,4546.19,26460],["2018-02-12",4546.19,4577.77,4419.91,4577.77,81180],["2018-02-13",4451.48,4617.23,4451.48,4577.77,13480],["2018-02-21",4577.77,4625.12,4498.84,4569.87,9490],["2018-02-22",4388.34,4577.77,4388.34,4569.87,2040],["2018-02-23",4490.95,4546.19,4490.95,4546.19,25450],["2018-02-26",4498.84,4530.41,4483.05,4530.41,35110],["2018-02-27",4530.41,4546.19,4530.41,4530.41,24400],["2018-02-28",4530.41,4577.77,4483.05,4530.41,59640],["2018-03-01",4467.27,4577.77,4467.27,4546.19,37320],["2018-03-02",4514.62,4514.62,4451.48,4483.05,55870],["2018-03-05",4483.05,4546.19,4467.27,4514.62,68400],["2018-03-06",4451.48,4546.19,4451.48,4514.62,17670],["2018-03-07",4530.41,4530.41,4514.62,4530.41,19140],["2018-03-08",4530.41,4577.77,4498.84,4546.19,30270],["2018-03-09",4538.3,4625.12,4538.3,4546.19,15510],["2018-03-12",4577.77,4593.55,4546.19,4577.77,68050],["2018-03-13",4577.77,4577.77,4554.09,4577.77,54120],["2018-03-14",4577.77,4625.12,4569.87,4577.77,45920],["2018-03-15",4577.77,4577.77,4530.41,4546.19,29240],["2018-03-16",4577.77,4577.77,4546.19,4546.19,65290],["2018-03-19",4546.19,4577.77,4546.19,4577.77,20010],["2018-03-20",4561.98,4561.98,4490.95,4546.19,31940],["2018-03-21",4546.19,4546.19,4490.95,4514.62,64780],["2018-03-22",4514.62,4577.77,4514.62,4561.98,11120],["2018-03-23",4427.8,4530.41,4427.8,4530.41,294670],["2018-03-26",4467.27,4483.05,4443.59,4483.05,294590],["2018-03-27",4483.05,4498.84,4191.02,4191.02,127950],["2018-03-28",4340.98,4435.7,4340.98,4435.7,68710],["2018-03-29",4419.91,4435.7,4419.91,4419.91,21160],["2018-03-30",4404.13,4419.91,4404.13,4404.13,31140],["2018-04-02",4325.2,4483.05,4325.2,4483.05,26940],["2018-04-03",4435.7,4435.7,4412.02,4419.91,28350],["2018-04-04",4419.91,4435.7,4404.13,4404.13,49290],["2018-04-05",4435.7,4435.7,4404.13,4404.13,87130],["2018-04-06",4419.91,4451.48,4404.13,4419.91,52340],["2018-04-09",4412.02,4419.91,4404.13,4419.91,19560],["2018-04-10",4404.13,4435.7,4404.13,4419.91,92550],["2018-04-11",4451.48,4451.48,4388.34,4388.34,21290],["2018-04-12",4388.34,4404.13,4372.56,4372.56,22290],["2018-04-13",4388.34,4396.23,4364.66,4372.56,26470],["2018-04-16",4356.77,4356.77,4325.2,4325.2,16850],["2018-04-17",4601.44,4601.44,4309.41,4419.91,7600],["2018-04-18",4419.91,4419.91,4325.2,4340.98,13830],["2018-04-19",4340.98,4340.98,4317.31,4317.31,16840],["2018-04-20",4325.2,4356.77,4309.41,4317.31,43990],["2018-04-23",4317.31,4317.31,4238.38,4293.63,55680],["2018-04-24",4246.27,4262.06,4222.59,4222.59,10300],["2018-04-26",4183.13,4183.13,4119.99,4135.77,26400],["2018-04-27",4175.24,4183.13,4072.63,4119.99,88670],["2018-05-02",4135.77,4135.77,4072.63,4104.2,4410],["2018-05-03",4064.74,4064.74,3977.92,4025.28,28320],["2018-05-04",4056.85,4119.99,4009.49,4104.2,865940],["2018-05-07",4119.99,4119.99,4119.99,4119.99,2980],["2018-05-08",4104.2,4119.99,4088.42,4104.2,4510],["2018-05-09",4041.06,4104.2,4041.06,4104.2,2160],["2018-05-10",4104.2,4104.2,4104.2,4104.2,30],["2018-05-11",4104.2,4104.2,4033.17,4041.06,3830],["2018-05-14",4151.56,4151.56,4104.2,4119.99,3070],["2018-05-15",4119.99,4183.13,4119.99,4183.13,3030],["2018-05-16",4104.2,4198.92,4104.2,4167.35,3380],["2018-05-17",4262.06,4262.06,4104.2,4167.35,2350],["2018-05-18",4104.2,4183.13,4104.2,4183.13,3010],["2018-05-21",4183.13,4246.27,4159.45,4246.27,28800],["2018-05-22",4372.56,4372.56,4191.02,4191.02,2690],["2018-05-23",4135.77,4135.77,4104.2,4135.77,8020],["2018-05-24",4198.92,4262.06,4072.63,4262.06,11930],["2018-05-25",4262.06,4262.06,4072.63,4104.2,7040],["2018-05-28",4088.42,4088.42,3898.99,4025.28,24170],["2018-05-29",4262.06,4262.06,4262.06,4262.06,10],["2018-05-30",4254.17,4254.17,4025.28,4246.27,14020],["2018-05-31",4041.06,4183.13,4041.06,4104.2,2360],["2018-06-01",4183.13,4183.13,4183.13,4183.13,20],["2018-06-04",4198.92,4262.06,4183.13,4183.13,10500],["2018-06-05",4254.17,4254.17,4254.17,4254.17,10],["2018-06-06",4088.42,4198.92,4088.42,4198.92,5510],["2018-06-07",4246.27,4246.27,4246.27,4246.27,10],["2018-06-08",4246.27,4246.27,4104.2,4183.13,990],["2018-06-11",4135.77,4262.06,4135.77,4262.06,7440],["2018-06-12",4104.2,4104.2,4041.06,4104.2,5610],["2018-06-13",4104.2,4104.2,4104.2,4104.2,0],["2018-06-14",4104.2,4104.2,4072.63,4088.42,11490],["2018-06-15",4072.63,4088.42,4041.06,4088.42,2800],["2018-06-18",4104.2,4104.2,4041.06,4072.63,3990],["2018-06-19",3946.35,4009.49,3946.35,3962.14,7740],["2018-06-20",3970.03,4025.28,3970.03,4025.28,3600],["2018-06-21",3970.03,4025.28,3970.03,3977.92,6300],["2018-06-22",3977.92,3977.92,3977.92,3977.92,10000],["2018-06-25",3985.81,4025.28,3930.56,4025.28,13630],["2018-06-26",3977.92,3977.92,3946.35,3946.35,6000],["2018-06-27",3946.35,3946.35,3946.35,3946.35,0],["2018-06-28",3977.92,3977.92,3946.35,3977.92,1250],["2018-06-29",4088.42,4088.42,4088.42,4088.42,10],["2018-07-02",4262.06,4262.06,3946.35,4009.49,3720],["2018-07-03",3993.71,3993.71,3898.99,3914.78,9900],["2018-07-04",3898.99,3930.56,3788.5,3930.56,39010],["2018-07-05",4151.56,4151.56,3788.5,3788.5,6650],["2018-07-06",3788.5,4009.49,3788.5,4009.49,3030],["2018-07-09",4025.28,4025.28,4009.49,4009.49,22290],["2018-07-10",4104.2,4104.2,3993.71,3993.71,14250],["2018-07-11",4009.49,4009.49,3914.78,3914.78,34180],["2018-07-12",3946.35,3962.14,3914.78,3930.56,17090],["2018-07-13",4151.56,4151.56,3914.78,4072.63,1119150],["2018-07-16",4193.95,4245.94,4159.28,4219.94,9970],["2018-07-17",4219.94,4219.94,4072.63,4072.63,9140],["2018-07-18",4089.96,4089.96,4011.98,4011.98,1112480],["2018-07-19",4011.98,4072.63,3985.98,4072.63,2760],["2018-07-20",4037.97,4072.63,3985.98,4072.63,2630],["2018-07-23",4159.28,4159.28,4159.28,4159.28,10],["2018-07-24",3994.65,4150.62,3994.65,4003.31,19590],["2018-07-25",4003.31,4003.31,3847.34,3856.0,14060],["2018-07-26",3899.33,4098.63,3882.0,3899.33,32800],["2018-07-27",3907.99,3907.99,3882.0,3882.0,22000],["2018-07-30",3882.0,3951.32,3882.0,3951.32,22150],["2018-07-31",3951.32,4020.64,3951.32,3968.65,8320],["2018-08-01",3985.98,3985.98,3951.32,3951.32,15540],["2018-08-02",3968.65,3994.65,3968.65,3985.98,6220],["2018-08-03",3968.65,3977.32,3916.66,3977.32,1890],["2018-08-06",4037.97,4037.97,3942.66,3942.66,30],["2018-08-07",3951.32,3951.32,3916.66,3916.66,2750],["2018-08-08",3942.66,3942.66,3916.66,3925.32,4950],["2018-08-09",3977.32,3977.32,3977.32,3977.32,40],["2018-08-10",3977.32,3977.32,3925.32,3925.32,510],["2018-08-13",4020.64,4020.64,4020.64,4020.64,340],["2018-08-14",3933.99,4020.64,3933.99,4020.64,6980],["2018-08-15",4020.64,4037.97,4003.31,4003.31,5250],["2018-08-16",4003.31,4011.98,4003.31,4011.98,970],["2018-08-17",3933.99,4063.97,3933.99,4063.97,323210],["2018-08-20",4072.63,4072.63,3933.99,3933.99,6910],["2018-08-21",3933.99,3951.32,3933.99,3942.66,2570],["2018-08-22",3968.65,4020.64,3951.32,4020.64,130350],["2018-08-23",4020.64,4020.64,4020.64,4020.64,0],["2018-08-24",3985.98,3985.98,3977.32,3977.32,320],["2018-08-27",3977.32,3977.32,3977.32,3977.32,1790],["2018-08-28",3977.32,4063.97,3977.32,4063.97,15500],["2018-08-29",3985.98,4020.64,3985.98,4020.64,640],["2018-08-30",4020.64,4081.3,4003.31,4003.31,3110],["2018-08-31",4003.31,4003.31,4003.31,4003.31,259130],["2018-09-04",4020.64,4029.31,4020.64,4029.31,256130],["2018-09-05",4003.31,4020.64,4003.31,4003.31,2610],["2018-09-06",4003.31,4003.31,3951.32,3951.32,636500],["2018-09-07",3985.98,4055.3,3985.98,4020.64,130],["2018-09-10",4037.97,4037.97,4020.64,4020.64,560],["2018-09-11",4037.97,4037.97,4011.98,4037.97,2530],["2018-09-12",4037.97,4037.97,3985.98,3985.98,5110],["2018-09-13",4003.31,4072.63,4003.31,4072.63,2160],["2018-09-14",4072.63,4072.63,4072.63,4072.63,3210],["2018-09-17",4072.63,4124.62,4072.63,4124.62,15420],["2018-09-18",4124.62,4124.62,4115.96,4124.62,980],["2018-09-19",4124.62,4193.95,4124.62,4159.28,12610],["2018-09-20",4193.95,4193.95,4193.95,4193.95,2750],["2018-09-21",4185.28,4193.95,4185.28,4193.95,240],["2018-09-24",4193.95,4193.95,4159.28,4159.28,1600],["2018-09-25",4245.94,4245.94,4055.3,4055.3,2370],["2018-09-26",4245.94,4245.94,4159.28,4245.94,5830],["2018-09-27",4245.94,4419.24,4245.94,4245.94,5800],["2018-09-28",4245.94,4332.59,4211.28,4332.59,6870],["2018-10-01",4419.24,4419.24,4332.59,4332.59,2690],["2018-10-02",4332.59,4332.59,4332.59,4332.59,1140],["2018-10-03",4167.95,4202.61,4167.95,4167.95,5900],["2018-10-04",4167.95,4228.61,4167.95,4211.28,39160],["2018-10-05",4176.62,4211.28,4167.95,4202.61,13220],["2018-10-08",4211.28,4211.28,4150.62,4150.62,26380],["2018-10-09",4167.95,4176.62,4150.62,4150.62,20210],["2018-10-10",4159.28,4159.28,4141.95,4150.62,10510],["2018-10-11",4150.62,4159.28,4072.63,4072.63,5110],["2018-10-12",4072.63,4072.63,4037.97,4037.97,6400],["2018-10-15",4063.97,4063.97,4046.64,4046.64,1200],["2018-10-16",4055.3,4055.3,4046.64,4046.64,1630],["2018-10-17",4063.97,4263.27,4046.64,4046.64,234600],["2018-10-18",4046.64,4046.64,4020.64,4020.64,6320],["2018-10-19",4055.3,4055.3,4055.3,4055.3,20],["2018-10-22",4063.97,4063.97,4063.97,4063.97,6380],["2018-10-23",4063.97,4063.97,3985.98,3985.98,19570],["2018-10-24",4003.31,4003.31,3968.65,3968.65,7060],["2018-10-25",3985.98,3985.98,3968.65,3968.65,5210],["2018-10-26",4193.95,4193.95,3899.33,3899.33,550],["2018-10-29",3916.66,3916.66,3864.67,3864.67,56660],["2018-10-30",3864.67,4037.97,3864.67,4037.97,5440],["2018-10-31",4141.95,4141.95,4141.95,4141.95,10],["2018-11-01",4141.95,4141.95,4141.95,4141.95,0],["2018-11-02",4141.95,4141.95,4141.95,4141.95,0],["2018-11-05",4323.92,4323.92,4323.92,4323.92,10],["2018-11-06",4029.31,4280.6,4029.31,4280.6,110],["2018-11-07",3985.98,4124.62,3985.98,4124.62,2800],["2018-11-08",3985.98,4011.98,3882.0,4011.98,5820],["2018-11-09",3985.98,4133.29,3916.66,4107.29,3310],["2018-11-12",4107.29,4107.29,3899.33,3985.98,8620],["2018-11-13",4237.27,4237.27,4237.27,4237.27,20],["2018-11-14",3968.65,4046.64,3942.66,3942.66,8730],["2018-11-15",3951.32,3951.32,3830.01,3933.99,21360],["2018-11-16",3933.99,4185.28,3907.99,3933.99,25320],["2018-11-19",3942.66,3942.66,3933.99,3933.99,7750],["2018-11-20",3933.99,3933.99,3933.99,3933.99,4100],["2018-11-21",4124.62,4124.62,3847.34,3847.34,3010],["2018-11-22",3899.33,3977.32,3838.67,3968.65,37240],["2018-11-23",3968.65,3968.65,3942.66,3942.66,2140],["2018-11-26",3942.66,4133.29,3830.01,3864.67,24010],["2018-11-27",3856.0,3994.65,3812.68,3994.65,24310],["2018-11-28",3830.01,4263.27,3812.68,3864.67,289750],["2018-11-29",3968.65,3985.98,3899.33,3916.66,461720],["2018-11-30",3985.98,3985.98,3916.66,3968.65,24800],["2018-12-03",3968.65,3968.65,3916.66,3916.66,27670],["2018-12-04",3968.65,3968.65,3925.32,3951.32,14100],["2018-12-05",3951.32,4003.31,3942.66,4003.31,7200],["2018-12-06",3951.32,4003.31,3951.32,3994.65,6870],["2018-12-07",4003.31,4003.31,3951.32,3985.98,16950],["2018-12-10",3994.65,4003.31,3985.98,3985.98,10350],["2018-12-11",4020.64,4020.64,3994.65,3994.65,6490],["2018-12-12",3994.65,4037.97,3994.65,4003.31,28430],["2018-12-13",4037.97,4037.97,4003.31,4003.31,3940],["2018-12-14",4020.64,4020.64,4003.31,4020.64,18230],["2018-12-17",4029.31,4037.97,4011.98,4011.98,4300],["2018-12-18",4011.98,4011.98,3933.99,3985.98,10860],["2018-12-19",4003.31,4003.31,3951.32,3951.32,27130],["2018-12-20",3985.98,4063.97,3951.32,4063.97,1278570],["2018-12-21",3952.88,4138.03,3952.88,3952.88,6250],["2018-12-24",4026.94,4026.94,3952.88,3952.88,3860],["2018-12-25",3952.88,3952.88,3897.34,3925.11,1163530],["2018-12-26",4128.77,4128.77,3888.08,3888.08,2720],["2018-12-27",3980.65,3999.17,3980.65,3999.17,620],["2018-12-28",3999.17,3999.17,3962.14,3971.39,19420],["2019-01-02",4026.94,4026.94,3952.88,3962.14,4780],["2019-01-03",3962.14,3980.65,3962.14,3962.14,610],["2019-01-04",3925.11,3925.11,3925.11,3925.11,1000],["2019-01-07",3925.11,3962.14,3925.11,3962.14,1420],["2019-01-08",3962.14,3962.14,3952.88,3952.88,100],["2019-01-09",3980.65,3980.65,3943.62,3943.62,1350],["2019-01-10",3980.65,3999.17,3943.62,3980.65,5440],["2019-01-11",3980.65,4110.25,3980.65,4110.25,31070],["2019-01-14",4110.25,4110.25,4073.23,4091.74,2120],["2019-01-15",4091.74,4128.77,4091.74,4128.77,3340],["2019-01-16",4156.54,4156.54,4110.25,4110.25,2300],["2019-01-17",4147.28,4276.89,4128.77,4239.86,15360],["2019-01-18",4239.86,4295.4,4239.86,4295.4,6140],["2019-01-21",4332.43,4350.95,4267.63,4267.63,5010],["2019-01-22",4295.4,4350.95,4258.37,4258.37,5520],["2019-01-23",4258.37,4258.37,4073.23,4184.31,6160],["2019-01-24",4184.31,4230.6,4184.31,4230.6,700],["2019-01-25",4221.34,4295.4,4221.34,4276.89,23990],["2019-01-28",4286.14,4295.4,4128.77,4128.77,5510],["2019-01-29",4147.28,4147.28,4138.03,4138.03,400],["2019-01-30",4147.28,4147.28,4128.77,4128.77,2000],["2019-01-31",4128.77,4138.03,4128.77,4128.77,4610],["2019-02-01",4128.77,4128.77,4036.2,4036.2,62610],["2019-02-11",4036.2,4073.23,4036.2,4036.2,42000],["2019-02-12",4239.86,4239.86,4073.23,4147.28,64300],["2019-02-13",4147.28,4258.37,4128.77,4258.37,20010],["2019-02-14",4258.37,4258.37,4184.31,4202.83,5560],["2019-02-15",4202.83,4249.11,4184.31,4249.11,21620],["2019-02-18",4212.09,4239.86,4184.31,4212.09,9730],["2019-02-19",4212.09,4221.34,4202.83,4202.83,11560],["2019-02-20",4221.34,4267.63,4212.09,4258.37,5890],["2019-02-21",4258.37,4452.78,4258.37,4443.52,73200],["2019-02-22",4425.0,4452.78,4425.0,4425.0,4450],["2019-02-25",4425.0,4443.52,4165.8,4304.66,12120],["2019-02-26",4443.52,4443.52,4304.66,4313.92,27510],["2019-02-27",4443.52,4443.52,4221.34,4249.11,42290],["2019-02-28",4323.17,4323.17,4147.28,4304.66,28880],["2019-03-01",4221.34,4350.95,4202.83,4350.95,28410],["2019-03-04",4313.92,4508.32,4304.66,4434.26,23620],["2019-03-05",4397.23,4462.03,4360.2,4425.0,26490],["2019-03-06",4387.97,4415.75,4369.46,4415.75,7200],["2019-03-07",4397.23,4397.23,4369.46,4378.72,18100],["2019-03-08",4378.72,4406.49,4350.95,4350.95,13860],["2019-03-11",4360.2,4406.49,4350.95,4350.95,9660],["2019-03-12",4350.95,4452.78,4350.95,4406.49,17010],["2019-03-13",4434.26,4711.98,4425.0,4711.98,76850],["2019-03-14",4711.98,4758.27,4702.72,4711.98,11910],["2019-03-15",4702.72,4739.75,4499.06,4628.66,6640],["2019-03-18",4628.66,4628.66,4499.06,4628.66,17520],["2019-03-19",4628.66,4711.98,4517.58,4536.09,4920],["2019-03-20",4536.09,4628.66,4480.55,4628.66,9100],["2019-03-21",4702.72,4813.81,4628.66,4628.66,21700],["2019-03-22",4628.66,4628.66,4600.89,4628.66,78330],["2019-03-25",4628.66,4721.24,4610.15,4721.24,19610],["2019-03-26",4711.98,4813.81,4610.15,4628.66,68200],["2019-03-27",4795.3,4906.38,4443.52,4776.78,77980],["2019-03-28",4536.09,4721.24,4536.09,4628.66,14480],["2019-03-29",4628.66,4628.66,4628.66,4628.66,4510],["2019-04-01",4628.66,4628.66,4443.52,4536.09,58500],["2019-04-02",4647.18,4702.72,4619.41,4702.72,9920],["2019-04-03",4702.72,4804.55,4628.66,4795.3,30810],["2019-04-04",4804.55,4906.38,4480.55,4776.78,124610],["2019-04-05",5026.73,5026.73,4813.81,4823.07,31090],["2019-04-08",4971.19,4989.7,4499.06,4739.75,66330],["2019-04-09",4776.78,4887.87,4776.78,4850.84,108400],["2019-04-10",4721.24,4721.24,4721.24,4721.24,570],["2019-04-11",4906.38,4906.38,4702.72,4702.72,68820],["2019-04-12",4813.81,4832.33,4536.09,4647.18,100650],["2019-04-16",4813.81,4813.81,4693.47,4693.47,5870],["2019-04-17",4693.47,4813.81,4693.47,4693.47,13030],["2019-04-18",4693.47,4730.5,4443.52,4730.5,113780],["2019-04-19",4730.5,4730.5,4591.64,4693.47,8770],["2019-04-22",4684.21,4684.21,4610.15,4665.69,46750],["2019-04-23",4804.55,4850.84,4610.15,4628.66,28980],["2019-04-24",4628.66,4665.69,4443.52,4628.66,108280],["2019-04-25",4628.66,4869.36,4628.66,4628.66,17330],["2019-04-26",4628.66,4739.75,4462.03,4628.66,51430],["2019-05-02",4628.66,4813.81,4628.66,4628.66,46090],["2019-05-03",4628.66,4665.69,4628.66,4628.66,9210],["2019-05-06",4628.66,4628.66,4591.64,4591.64,63880],["2019-05-07",4702.72,4702.72,4443.52,4573.12,85030],["2019-05-08",4573.12,4628.66,4536.09,4610.15,13200],["2019-05-09",4628.66,4628.66,4545.35,4545.35,32310],["2019-05-10",4545.35,4721.24,4545.35,4563.86,34430],["2019-05-13",4628.66,4628.66,4443.52,4563.86,90170],["2019-05-14",4563.86,4684.21,4563.86,4591.64,24120],["2019-05-15",4647.18,4647.18,4573.12,4573.12,157950],["2019-05-16",4591.64,4647.18,4591.64,4619.41,27430],["2019-05-17",4711.98,4711.98,4443.52,4610.15,1094650],["2019-05-20",4628.66,4739.75,4628.66,4628.66,12550],["2019-05-21",4647.18,4702.72,4647.18,4702.72,48980],["2019-05-22",4795.3,4813.81,4452.78,4647.18,579560],["2019-05-23",4647.18,4684.21,4628.66,4628.66,536600],["2019-05-24",4628.66,4813.81,4628.66,4758.27,114520],["2019-05-27",4758.27,4998.96,4702.72,4961.93,107720],["2019-05-28",4998.96,5184.1,4961.93,5184.1,76070],["2019-05-29",5184.1,5221.13,5091.53,5091.53,595590],["2019-05-30",5158.27,5167.81,5053.39,5053.39,109830],["2019-05-31",5053.39,5053.39,4919.91,4919.91,10370],["2019-06-03",4919.91,4977.12,4805.49,4805.49,618380],["2019-06-04",4805.49,4824.56,4805.49,4805.49,1185610],["2019-06-05",4805.49,4881.77,4805.49,4815.03,12760],["2019-06-06",4862.7,5148.74,4843.63,5148.74,58860],["2019-06-07",5320.36,5320.36,5148.74,5186.88,972780],["2019-06-10",5186.88,5282.23,5148.74,5148.74,292110],["2019-06-11",5148.74,5415.71,5148.74,5415.71,706510],["2019-06-12",5339.43,5453.85,5339.43,5415.71,26140],["2019-06-13",5415.71,5558.73,5396.64,5453.85,175400],["2019-06-14",5453.85,5491.99,5282.23,5453.85,47140],["2019-06-17",5368.04,5511.06,5368.04,5453.85,156330],["2019-06-18",5453.85,5530.13,5434.78,5463.38,252280],["2019-06-19",5520.59,5682.68,5511.06,5682.68,145950],["2019-06-20",5720.82,5863.84,5720.82,5835.24,184490],["2019-06-21",5911.52,5911.52,5778.03,5835.24,61320],["2019-06-24",5835.24,5949.65,5787.56,5911.52,55310],["2019-06-25",5968.72,5968.72,5701.75,5758.96,82950],["2019-06-26",5758.96,5797.1,5625.47,5778.03,47750],["2019-06-27",5778.03,5778.03,5606.41,5739.89,70990],["2019-06-28",5911.52,5911.52,5692.22,5778.03,17090],["2019-07-01",5882.91,5882.91,5596.87,5739.89,16790],["2019-07-02",5825.7,6102.21,5816.17,5816.17,127010],["2019-07-03",5835.24,5835.24,5730.36,5730.36,25860],["2019-07-04",5739.89,6025.93,5730.36,5921.05,159260],["2019-07-05",5911.52,5921.05,5873.38,5911.52,26660],["2019-07-08",5873.38,5873.38,5797.1,5854.31,136180],["2019-07-09",5758.96,6006.86,5758.96,5911.52,150760],["2019-07-10",5911.52,6102.21,5911.52,5911.52,31840],["2019-07-11",5930.59,6025.93,5911.52,5911.52,18110],["2019-07-12",5949.65,5949.65,5816.17,5892.45,126490],["2019-07-15",5816.17,5968.72,5816.17,5911.52,82070],["2019-07-16",5911.52,5930.59,5854.31,5930.59,41720],["2019-07-17",5911.52,5930.59,5911.52,5930.59,19090],["2019-07-18",5968.72,6102.21,5892.45,6035.47,84000],["2019-07-19",6159.42,6159.42,6045.0,6054.54,36840],["2019-07-22",6064.07,6064.07,5949.65,5949.65,62580],["2019-07-23",5949.65,6140.35,5949.65,6102.21,97030],["2019-07-24",5968.72,6159.42,5968.72,6121.28,103410],["2019-07-25",6102.21,6121.28,6064.07,6121.28,51520],["2019-07-26",6064.07,6140.35,6064.07,6140.35,18180],["2019-07-29",6102.21,6197.56,6102.21,6197.56,61290],["2019-07-30",6197.56,6197.56,6140.35,6159.42,6780],["2019-07-31",6159.42,6578.95,6149.88,6540.81,111860],["2019-08-01",6302.44,6998.47,6302.44,6979.4,104940],["2019-08-02",6979.4,7465.67,6941.26,7465.67,182980],["2019-08-05",7780.32,7932.87,7646.83,7932.87,73080],["2019-08-06",7932.87,8466.82,7799.39,7827.99,226170],["2019-08-07",7827.99,8009.15,7475.21,7723.11,139410],["2019-08-08",7913.8,8047.29,7627.76,7961.48,69470],["2019-08-09",7723.11,8094.96,7723.11,7885.2,32370],["2019-08-12",7885.2,7999.62,7513.35,7627.76,75040],["2019-08-13",7475.21,7608.69,7093.82,7370.33,186290],["2019-08-14",7246.37,7437.07,7160.56,7246.37,136660],["2019-08-15",6922.19,7322.65,6903.13,7294.05,59390],["2019-08-16",7294.05,7379.86,7246.37,7351.26,62820],["2019-08-19",7360.79,7456.14,7246.37,7360.79,51960],["2019-08-20",7437.07,7437.07,7255.91,7284.51,23870],["2019-08-21",7398.93,7437.07,7284.51,7303.58,17490],["2019-08-22",7398.93,7608.69,7341.72,7360.79,21120],["2019-08-23",7341.72,7341.72,7189.17,7246.37,31090],["2019-08-26",7294.05,7294.05,7036.61,7036.61,39890],["2019-08-27",7017.54,7093.82,6979.4,7008.01,46460],["2019-08-28",6950.8,7189.17,6769.64,6884.06,53000],["2019-08-29",6884.06,7246.37,6884.06,6941.26,63280],["2019-08-30",7151.03,7217.77,6893.59,7017.54,36190],["2019-09-03",7131.96,7198.7,6931.73,6998.47,8300],["2019-09-04",6960.33,7055.68,6512.2,6864.99,223440],["2019-09-05",7036.61,7036.61,6674.29,6674.29,332740],["2019-09-06",6960.33,6960.33,6674.29,6807.78,40200],["2019-09-09",6807.78,7151.03,6578.95,6674.29,80940],["2019-09-10",6483.6,6836.38,6483.6,6578.95,68230],["2019-09-11",6674.29,6788.71,6464.53,6559.88,47530],["2019-09-12",6674.29,6864.99,6502.67,6674.29,396520],["2019-09-13",6769.64,6960.33,6769.64,6845.92,252040],["2019-09-16",6731.5,6826.85,6674.29,6807.78,5940],["2019-09-17",6741.04,6807.78,6674.29,6798.24,311540],["2019-09-18",6636.15,6769.64,6598.01,6741.04,159730],["2019-09-19",6731.5,6769.64,6683.83,6760.1,7810],["2019-09-20",6741.04,6741.04,6741.04,6741.04,95010],["2019-09-23",6674.29,6731.5,6674.29,6731.5,1610],["2019-09-24",6407.32,6845.92,6388.25,6845.92,58070],["2019-09-25",6769.64,6979.4,6769.64,6922.19,20100],["2019-09-26",6874.52,6950.8,6864.99,6950.8,93450],["2019-09-27",7027.08,7151.03,7017.54,7055.68,30000],["2019-09-30",7246.37,7246.37,7055.68,7055.68,602830],["2019-10-01",7131.96,7246.37,6864.99,7246.37,6380],["2019-10-02",7227.3,7341.72,7227.3,7246.37,141170],["2019-10-03",7341.72,7341.72,7151.03,7151.03,110820],["2019-10-04",7246.37,7341.72,7160.56,7227.3,41060],["2019-10-07",7246.37,7246.37,7055.68,7246.37,188970],["2019-10-08",7227.3,7246.37,7227.3,7246.37,519460],["2019-10-09",7341.72,7341.72,7131.96,7322.65,580],["2019-10-10",7322.65,7322.65,7322.65,7322.65,362000],["2019-10-11",7093.82,7303.58,7093.82,7303.58,5810],["2019-10-14",7284.51,7437.07,7284.51,7303.58,18920],["2019-10-15",7246.37,7437.07,7246.37,7418.0,53100],["2019-10-16",7418.0,7437.07,7341.72,7437.07,15450],["2019-10-17",7437.07,7627.76,7284.51,7284.51,53110],["2019-10-18",7284.51,7437.07,7284.51,7427.53,3650],["2019-10-21",7418.0,7427.53,7284.51,7398.93,17990],["2019-10-22",7437.07,7437.07,7255.91,7255.91,320],["2019-10-23",7198.7,7437.07,7189.17,7341.72,15150],["2019-10-24",7437.07,7494.28,7437.07,7437.07,630],["2019-10-25",7303.58,7437.07,7303.58,7437.07,4110],["2019-10-28",7313.12,7322.65,7303.58,7303.58,3010],["2019-10-29",7341.72,7532.42,7341.72,7532.42,44560],["2019-10-30",7608.69,7665.9,7398.93,7532.42,7550],["2019-10-31",7341.72,7513.35,7294.05,7513.35,20640],["2019-11-01",7360.79,7494.28,7294.05,7437.07,18920],["2019-11-04",7475.21,7475.21,7475.21,7475.21,20],["2019-11-05",7341.72,7532.42,7303.58,7322.65,32370],["2019-11-06",7322.65,7322.65,7322.65,7322.65,0],["2019-11-07",7274.98,7274.98,7274.98,7274.98,2000],["2019-11-08",7284.51,7284.51,7284.51,7284.51,5600],["2019-11-11",7246.37,7246.37,7246.37,7246.37,3120],["2019-11-12",7246.37,7437.07,7246.37,7437.07,8060],["2019-11-13",7437.07,7437.07,7437.07,7437.07,211140],["2019-11-14",7437.07,7494.28,7341.72,7437.07,5530],["2019-11-15",7427.53,7437.07,7265.44,7437.07,16510],["2019-11-18",7437.07,7437.07,7437.07,7437.07,0],["2019-11-19",7437.07,7437.07,7379.86,7398.93,6370],["2019-11-20",7437.07,7437.07,7341.72,7437.07,35000],["2019-11-21",7437.07,7532.42,7437.07,7532.42,421620],["2019-11-22",7360.79,7532.42,7360.79,7532.42,59010],["2019-11-25",7532.42,7532.42,7341.72,7437.07,6850],["2019-11-26",7246.37,7437.07,7246.37,7255.91,15880],["2019-11-27",7255.91,7255.91,7255.91,7255.91,10],["2019-11-28",7255.91,7418.0,7255.91,7255.91,7100],["2019-11-29",7408.46,7408.46,7408.46,7408.46,10],["2019-12-02",7246.37,7418.0,6950.8,7341.72,44540],["2019-12-03",7341.72,7398.93,7341.72,7398.93,2980],["2019-12-04",7437.07,7780.32,7437.07,7723.11,53920],["2019-12-05",7818.46,8257.05,7818.46,8009.15,37120],["2019-12-06",8009.15,8009.15,7866.13,7866.13,6980],["2019-12-09",7913.8,8009.15,7875.66,8009.15,14410],["2019-12-10",7990.08,8009.15,7475.21,7847.06,28740],["2019-12-11",7437.07,7818.46,7322.65,7818.46,9910],["2019-12-12",7856.6,7856.6,7694.51,7799.39,11400],["2019-12-13",7437.07,7818.46,7437.07,7799.39,9930],["2019-12-16",7627.76,7780.32,7627.76,7627.76,970],["2019-12-17",7437.07,7437.07,7246.37,7246.37,9970],["2019-12-18",7189.17,7627.76,7189.17,7379.86,28180],["2019-12-19",7379.86,7627.76,7379.86,7599.16,3250],["2019-12-20",7589.62,7627.76,7351.26,7608.69,1970],["2019-12-23",7370.33,7580.09,7370.33,7580.09,1145890],["2019-12-24",7629.63,7629.63,7332.37,7352.19,4680],["2019-12-25",7243.2,7362.1,7243.2,7352.19,234990],["2019-12-26",7431.46,7431.46,7233.29,7342.28,1181440],["2019-12-27",7431.46,7431.46,6936.03,7332.37,11570],["2019-12-30",7332.37,7332.37,6975.66,6975.66,2100],["2019-12-31",6975.66,7134.2,6490.14,6500.05,16860],["2020-01-02",6143.34,6529.78,6143.34,6222.61,8610],["2020-01-03",6539.68,6539.68,6282.06,6321.7,22400],["2020-01-06",6440.6,6529.78,6440.6,6529.78,60020],["2020-01-07",6529.78,6529.78,6529.78,6529.78,0],["2020-01-08",6143.34,6519.87,6143.34,6519.87,38580],["2020-01-09",6539.68,6539.68,6529.78,6529.78,2100],["2020-01-10",6529.78,6529.78,6529.78,6529.78,117000],["2020-01-13",6143.34,6490.14,6083.89,6083.89,316060],["2020-01-14",6480.23,6490.14,6480.23,6490.14,658490],["2020-01-15",6916.21,6916.21,6143.34,6242.43,50],["2020-01-16",6430.69,6430.69,6341.51,6430.69,112860],["2020-01-17",6341.51,6688.31,6341.51,6539.68,602510],["2020-01-20",6143.34,6609.04,6143.34,6361.33,40],["2020-01-21",6500.05,6500.05,6361.33,6361.33,240030],["2020-01-22",6153.25,6599.14,6153.25,6599.14,80070],["2020-01-30",6143.34,6500.05,6143.34,6500.05,850],["2020-01-31",6430.69,6430.69,6430.69,6430.69,100],["2020-02-03",6420.78,6420.78,6083.89,6083.89,5190],["2020-02-04",5945.17,6341.51,5766.81,5766.81,7890],["2020-02-05",6024.44,6024.44,5766.81,5935.26,4870],["2020-02-06",5935.26,6133.43,5935.26,6133.43,2090],["2020-02-07",6064.07,6123.52,5974.89,5974.89,3140],["2020-02-10",5945.17,5974.89,5766.81,5766.81,2080],["2020-02-11",5945.17,5945.17,5945.17,5945.17,10],["2020-02-12",6044.25,6044.25,5816.36,5816.36,140],["2020-02-13",5905.53,5925.35,5846.08,5846.08,3700],["2020-02-14",5766.81,5846.08,5747.0,5846.08,2150],["2020-02-17",5529.01,5846.08,5529.01,5846.08,1500],["2020-02-18",5846.08,5846.08,5667.73,5667.73,850],["2020-02-19",6024.44,6024.44,5786.63,5786.63,1560],["2020-02-20",6123.52,6123.52,5945.17,5984.8,1580],["2020-02-21",5984.8,6113.61,5846.08,5846.08,120520],["2020-02-24",5945.17,5945.17,5945.17,5945.17,800],["2020-02-25",5945.17,5945.17,5747.0,5747.0,710],["2020-02-26",5747.0,5925.35,5747.0,5826.26,4240],["2020-02-27",5925.35,5925.35,5885.72,5885.72,80],["2020-02-28",6123.52,6123.52,5747.0,5885.72,730],["2020-03-02",5925.35,5945.17,5925.35,5945.17,1210],["2020-03-03",5945.17,5945.17,5945.17,5945.17,176800],["2020-03-04",5945.17,5945.17,5846.08,5945.17,510],["2020-03-05",5925.35,5945.17,5846.08,5846.08,3580],["2020-03-06",5747.0,5846.08,5747.0,5747.0,3270],["2020-03-09",5548.82,5548.82,5509.19,5509.19,2450],["2020-03-10",5132.66,5509.19,5132.66,5509.19,4190],["2020-03-11",5350.65,5509.19,5350.65,5509.19,810],["2020-03-12",5152.48,5152.48,5132.66,5132.66,29080],["2020-03-13",4775.95,5132.66,4775.95,4954.31,238470],["2020-03-16",5301.11,5301.11,4855.22,5112.84,3210],["2020-03-17",5449.74,5449.74,5251.56,5251.56,450],["2020-03-18",5548.82,5548.82,5251.56,5449.74,22610],["2020-03-19",5350.65,5350.65,5152.48,5330.83,5010],["2020-03-20",5311.02,5311.02,5142.57,5271.38,212560],["2020-03-23",5132.66,5132.66,4904.76,4904.76,5560],["2020-03-24",4567.87,4894.85,4567.87,4884.95,180],["2020-03-25",5221.84,5221.84,4894.85,4993.94,217120],["2020-03-26",5311.02,5311.02,4676.87,4914.67,32890],["2020-03-27",4607.51,4875.04,4607.51,4875.04,1620],["2020-03-30",4548.05,4845.31,4538.14,4538.14,244770],["2020-03-31",4221.07,4538.14,4221.07,4518.33,81680],["2020-04-01",4221.07,4419.24,4211.16,4320.16,12620],["2020-04-03",4240.89,4330.06,4240.89,4320.16,309930],["2020-04-06",4320.16,4557.96,4320.16,4528.24,2890],["2020-04-07",4518.33,4557.96,4399.42,4518.33,1940],["2020-04-08",4211.16,4498.51,4211.16,4458.88,38650],["2020-04-09",4458.88,4766.04,4359.79,4617.41,164780],["2020-04-10",4637.23,4934.49,4627.32,4934.49,18950],["2020-04-13",4894.85,5093.03,4676.87,5013.76,742690],["2020-04-14",5053.39,5073.21,4855.22,4964.22,11010],["2020-04-15",5132.66,5142.57,4964.22,4964.22,309090],["2020-04-16",5132.66,5231.75,5033.58,5033.58,326460],["2020-04-17",5192.11,5251.56,5192.11,5211.93,13790],["2020-04-20",5311.02,5311.02,4974.12,5073.21,2900],["2020-04-21",5073.21,5073.21,4855.22,4894.85,13480],["2020-04-22",4855.22,5231.75,4855.22,5231.75,334430],["2020-04-23",5053.39,5311.02,5053.39,5152.48,3780],["2020-04-24",5311.02,5509.19,5182.2,5182.2,56220],["2020-04-27",4964.22,5251.56,4964.22,5251.56,8880],["2020-04-28",5608.27,5608.27,5192.11,5192.11,570],["2020-04-29",5192.11,5509.19,5093.03,5132.66,6900],["2020-05-04",5251.56,5390.29,5093.03,5172.3,8000],["2020-05-05",5172.3,5350.65,5172.3,5172.3,61620],["2020-05-06",5390.29,5390.29,5340.74,5350.65,12450],["2020-05-07",5350.65,5548.82,5350.65,5538.91,23910],["2020-05-08",5548.82,5588.46,5459.65,5459.65,20060],["2020-05-11",5469.55,5548.82,5469.55,5548.82,8510],["2020-05-12",5647.91,5647.91,5548.82,5548.82,2640],["2020-05-13",5390.29,5548.82,5390.29,5529.01,2250],["2020-05-14",5519.1,5519.1,5410.1,5410.1,280],["2020-05-15",5509.19,5608.27,5390.29,5390.29,8850],["2020-05-18",5192.11,5548.82,5073.21,5420.01,20660],["2020-05-19",5420.01,5647.91,5420.01,5548.82,2590],["2020-05-20",5727.18,5747.0,5647.91,5727.18,9310],["2020-05-21",5717.27,5717.27,5548.82,5548.82,2980],["2020-05-22",5687.54,5747.0,5489.37,5529.01,8660],["2020-05-25",5647.91,5747.0,5548.82,5747.0,6660],["2020-05-26",5578.55,5747.0,5568.64,5747.0,3510],["2020-05-27",5747.0,5747.0,5608.27,5608.27,1840],["2020-05-28",5846.08,5846.08,5558.73,5558.73,250],["2020-05-29",5548.82,5548.82,5548.82,5548.82,270],["2020-06-01",5568.64,5727.18,5548.82,5608.27,8150],["2020-06-02",5608.27,5628.09,5588.46,5588.46,7640],["2020-06-03",5588.46,5925.35,5548.82,5628.09,18250],["2020-06-04",5747.0,6014.53,5747.0,5945.17,22480],["2020-06-05",6044.25,6044.25,5846.08,5846.08,1950],["2020-06-08",6123.52,6133.43,5806.45,5945.17,47920],["2020-06-09",5945.17,5945.17,5945.17,5945.17,12030],["2020-06-10",5945.17,6044.25,5945.17,5964.99,25500],["2020-06-11",6024.44,6064.07,5747.0,5747.0,56590],["2020-06-12",5548.82,5885.72,5548.82,5865.9,1640],["2020-06-15",5865.9,6123.52,5865.9,5945.17,53690],["2020-06-16",5945.17,6044.25,5796.54,5796.54,13680],["2020-06-17",5796.54,5925.35,5786.63,5786.63,3950],["2020-06-18",5786.63,5945.17,5786.63,5806.45,35080],["2020-06-19",5747.0,6044.25,5747.0,6044.25,43110],["2020-06-22",6034.35,6073.98,5865.9,6044.25,356450],["2020-06-23",6004.62,6123.52,6004.62,6024.44,355770],["2020-06-24",6044.25,6143.34,6024.44,6143.34,602900],["2020-06-25",6143.34,6143.34,5945.17,5945.17,338460],["2020-06-26",5994.71,6073.98,5984.8,6073.98,260],["2020-06-29",6064.07,6064.07,5657.82,5945.17,144920],["2020-06-30",6044.25,6044.25,6044.25,6044.25,90],["2020-07-01",5786.63,6044.25,5786.63,6044.25,15200],["2020-07-02",6014.53,6024.44,5826.26,5826.26,184510],["2020-07-03",5846.08,5865.9,5846.08,5846.08,4700],["2020-07-06",5766.81,6014.53,5766.81,5846.08,440],["2020-07-07",6024.44,6242.43,6024.44,6222.61,342500],["2020-07-08",6073.98,6123.52,5964.99,6113.61,513710],["2020-07-09",6073.98,6341.51,6073.98,6083.89,929700],["2020-07-10",6103.71,6232.52,6103.71,6202.79,417200],["2020-07-13",6301.88,6301.88,6123.52,6123.52,380],["2020-07-14",6083.89,6182.97,6014.53,6054.16,415380],["2020-07-15",5885.72,6133.43,5885.72,6123.52,126660],["2020-07-16",6054.16,6054.16,6044.25,6054.16,8020],["2020-07-17",5974.89,6123.52,5955.08,5974.89,219010],["2020-07-20",6083.89,6083.89,5945.17,5945.17,10790],["2020-07-21",5945.17,6242.43,5945.17,6133.43,10500],["2020-07-22",5905.53,6123.52,5905.53,6103.71,185680],["2020-07-23",5737.09,6143.34,5737.09,5885.72,126470],["2020-07-24",6083.89,6093.8,5747.0,6004.62,26710],["2020-07-27",5945.17,6143.34,5776.72,5786.63,284030],["2020-07-28",5945.17,6004.62,5786.63,6004.62,1440],["2020-07-29",6204.77,6204.77,6004.62,6164.74,24000],["2020-07-30",6124.71,6124.71,6124.71,6124.71,230],["2020-07-31",6124.71,6124.71,6124.71,6124.71,0],["2020-08-03",5874.52,5874.52,5874.52,5874.52,10],["2020-08-04",5894.53,5894.53,5894.53,5894.53,30],["2020-08-05",6014.63,6014.63,6014.63,6014.63,10],["2020-08-06",6014.63,6014.63,5904.54,5904.54,620],["2020-08-07",5924.56,6044.65,5924.56,6044.65,2680],["2020-08-10",6084.68,6384.91,6064.67,6324.87,20130],["2020-08-11",6024.63,6374.9,6024.63,6204.77,680],["2020-08-12",6204.77,6505.0,6204.77,6424.94,2850],["2020-08-13",6505.0,6505.0,6484.99,6505.0,34250],["2020-08-14",6505.0,6505.0,6505.0,6505.0,0],["2020-08-17",6204.77,6204.77,6204.77,6204.77,10],["2020-08-18",6204.77,6585.07,6204.77,6304.85,2050],["2020-08-19",6505.0,6505.0,6505.0,6505.0,300],["2020-08-20",6204.77,6595.07,6204.77,6595.07,20],["2020-08-21",6224.79,6224.79,6224.79,6224.79,200],["2020-08-24",6224.79,6224.79,6224.79,6224.79,0],["2020-08-25",6284.84,6304.85,6284.84,6304.85,270],["2020-08-26",6304.85,6304.85,6304.85,6304.85,0],["2020-08-27",6104.7,6484.99,6104.7,6484.99,730],["2020-08-28",6505.0,6505.0,6404.93,6404.93,1540],["2020-08-31",6505.0,6545.04,6224.79,6224.79,960],["2020-09-01",6264.82,6525.02,6264.82,6525.02,3230],["2020-09-03",6605.08,6605.08,6304.85,6525.02,1440],["2020-09-04",6304.85,6585.07,6304.85,6585.07,1140],["2020-09-07",6665.13,6785.22,6665.13,6785.22,54510],["2020-09-08",6404.93,6685.14,6404.93,6685.14,1480],["2020-09-09",6605.08,6685.14,6244.8,6244.8,1460],["2020-09-10",6244.8,6244.8,6244.8,6244.8,0],["2020-09-11",6304.85,6585.07,6304.85,6585.07,100],["2020-09-14",6585.07,6585.07,6344.88,6344.88,30],["2020-09-15",6404.93,6404.93,6404.93,6404.93,250],["2020-09-16",6685.14,6705.16,6464.97,6464.97,5200],["2020-09-17",6705.16,6905.31,6685.14,6905.31,5540],["2020-09-18",6785.22,6905.31,6785.22,6905.31,800],["2020-09-21",6505.0,6965.36,6505.0,6965.36,5170],["2020-09-22",6605.08,6965.36,6605.08,6965.36,5790],["2020-09-23",6965.36,6965.36,6965.36,6965.36,246800],["2020-09-24",6965.36,6965.36,6965.36,6965.36,56000],["2020-09-25",6705.16,7025.4,6705.16,7025.4,35140],["2020-09-28",7025.4,7025.4,7025.4,7025.4,246000],["2020-09-29",7005.39,7005.39,7005.39,7005.39,35000],["2020-09-30",7005.39,7005.39,7005.39,7005.39,0],["2020-10-01",7005.39,7005.39,7005.39,7005.39,185000],["2020-10-02",7005.39,7005.39,7005.39,7005.39,0],["2020-10-05",6805.24,7005.39,6765.2,7005.39,22120],["2020-10-06",6825.25,7025.4,6765.2,7005.39,39630],["2020-10-07",6865.28,6985.37,6845.27,6955.35,30150],["2020-10-08",6945.34,7005.39,6945.34,7005.39,2010],["2020-10-09",6985.37,7005.39,6805.24,6975.37,21050],["2020-10-12",6975.37,6975.37,6975.37,6975.37,0],["2020-10-13",6845.27,6845.27,6705.16,6705.16,1940],["2020-10-14",6705.16,6805.24,6705.16,6805.24,110],["2020-10-15",6805.24,6805.24,6705.16,6705.16,570],["2020-10-16",6705.16,6705.16,6705.16,6705.16,348050],["2020-10-19",6785.22,6805.24,6785.22,6805.24,201390],["2020-10-20",6805.24,6825.25,6805.24,6805.24,2620],["2020-10-21",6785.22,6785.22,6775.21,6775.21,296000],["2020-10-22",7005.39,7005.39,7005.39,7005.39,231010],["2020-10-23",7115.47,7205.54,7115.47,7205.54,22370],["2020-10-26",7305.62,7605.85,7305.62,7595.84,9890],["2020-10-27",7595.84,7595.84,7595.84,7595.84,0],["2020-10-28",7325.64,7405.7,7325.64,7405.7,290],["2020-10-29",6945.34,7405.7,6945.34,7205.54,30640],["2020-10-30",7505.77,7505.77,7505.77,7505.77,50],["2020-11-02",7505.77,7555.81,7325.64,7555.81,1010],["2020-11-03",7325.64,7375.67,7085.45,7375.67,1710],["2020-11-04",7205.54,7375.67,7205.54,7375.67,7850],["2020-11-05",7205.54,7345.65,7205.54,7345.65,2760],["2020-11-06",7345.65,7345.65,7345.65,7345.65,0],["2020-11-09",7725.94,7725.94,7505.77,7505.77,840],["2020-11-10",7505.77,7505.77,7505.77,7505.77,0],["2020-11-11",7515.78,7515.78,7515.78,7515.78,400],["2020-11-12",7715.94,7715.94,7205.54,7205.54,2170],["2020-11-13",7105.47,7125.48,7105.47,7125.48,250],["2020-11-16",7205.54,7205.54,7205.54,7205.54,1270],["2020-11-17",7265.59,7385.68,7205.54,7385.68,3310],["2020-11-18",7225.56,7245.57,7065.44,7075.44,5810],["2020-11-19",7205.54,7205.54,7205.54,7205.54,70],["2020-11-20",7205.54,7225.56,7205.54,7205.54,3600],["2020-11-23",7365.67,7365.67,7225.56,7225.56,1420],["2020-11-24",7225.56,7225.56,7165.51,7165.51,5280],["2020-11-25",7165.51,7165.51,7105.47,7105.47,2110],["2020-11-26",7365.67,7365.67,7365.67,7365.67,120],["2020-11-27",7045.42,7045.42,7045.42,7045.42,40],["2020-11-30",7045.42,7045.42,7045.42,7045.42,0],["2020-12-01",7045.42,7165.51,7045.42,7165.51,1120],["2020-12-02",7165.51,7165.51,7165.51,7165.51,0],["2020-12-03",7165.51,7165.51,7165.51,7165.51,0],["2020-12-04",7205.54,7245.57,7205.54,7245.57,500],["2020-12-07",7245.57,7245.57,7205.54,7205.54,10000],["2020-12-08",7205.54,7205.54,7205.54,7205.54,9930],["2020-12-09",7205.54,7205.54,7205.54,7205.54,10],["2020-12-10",7205.54,7205.54,7205.54,7205.54,800],["2020-12-11",7305.62,7305.62,7105.47,7105.47,510],["2020-12-14",7105.47,7305.62,7105.47,7305.62,140],["2020-12-15",7045.42,7365.67,7045.42,7365.67,120],["2020-12-16",7365.67,7365.67,7365.67,7365.67,0],["2020-12-17",7365.67,7365.67,6892.45,6892.45,260],["2020-12-18",7098.2,7365.67,7098.2,7365.67,156610],["2020-12-21",7880.03,7880.03,7468.54,7859.45,6580],["2020-12-22",7612.56,7612.56,7612.56,7612.56,520],["2020-12-23",7612.56,7612.56,7612.56,7612.56,1330],["2020-12-24",7550.84,7571.41,7345.09,7345.09,82740],["2020-12-25",7345.09,7530.26,7345.09,7530.26,204450],["2020-12-28",7406.82,7571.41,7406.82,7509.69,124330],["2020-12-29",7406.82,7509.69,7406.82,7509.69,1100],["2020-12-30",7427.39,7509.69,7427.39,7509.69,241050],["2020-12-31",7509.69,7571.41,7087.91,7489.11,1490],["2021-01-04",7489.11,7509.69,7489.11,7509.69,1600],["2021-01-05",7818.31,7818.31,7406.82,7406.82,600],["2021-01-06",7406.82,7406.82,7406.82,7406.82,500],["2021-01-07",7859.45,7859.45,7797.73,7797.73,500],["2021-01-08",7345.09,7797.73,7345.09,7777.16,1700],["2021-01-11",7509.69,7591.99,7509.69,7509.69,2000],["2021-01-12",7489.11,7900.6,7489.11,7880.03,7700],["2021-01-13",7715.43,7818.31,7715.43,7818.31,5800],["2021-01-14",7694.86,8126.92,7694.86,8126.92,200],["2021-01-15",8024.05,8126.92,7818.31,8126.92,15500],["2021-01-18",8126.92,8435.54,8126.92,8394.39,68800],["2021-01-19",8394.39,8394.39,7921.18,7921.18,540200],["2021-01-20",7818.31,8209.22,7818.31,8209.22,7500],["2021-01-21",8209.22,8394.39,8209.22,8270.94,13200],["2021-01-22",8270.94,8270.94,8270.94,8270.94,12200],["2021-01-25",8229.8,8229.8,8126.92,8126.92,3800],["2021-01-26",8126.92,8126.92,8024.05,8024.05,860300],["2021-01-27",7818.31,7818.31,7818.31,7818.31,3900],["2021-01-28",7818.31,7818.31,7273.08,7283.37,5700],["2021-01-29",7694.86,7694.86,7406.82,7591.99,273200],["2021-02-01",7283.37,7303.94,7242.22,7242.22,2100],["2021-02-02",7612.56,7612.56,7406.82,7406.82,2100],["2021-02-03",7612.56,7612.56,7612.56,7612.56,2000],["2021-02-04",7756.58,7756.58,7715.43,7715.43,122100],["2021-02-05",7612.56,7612.56,7612.56,7612.56,2000],["2021-02-08",7221.65,7612.56,7201.07,7201.07,3700],["2021-02-09",7201.07,7406.82,7201.07,7406.82,125000],["2021-02-17",7612.56,7612.56,7509.69,7612.56,4200],["2021-02-18",7736.01,7941.75,7736.01,7921.18,9900],["2021-02-19",7921.18,8024.05,7921.18,7921.18,5500],["2021-02-22",7921.18,8126.92,7921.18,8126.92,13300],["2021-02-23",8126.92,8332.67,8126.92,8209.22,8000],["2021-02-24",8209.22,8229.8,8188.65,8219.51,5100],["2021-02-25",8188.65,8229.8,8188.65,8219.51,4100],["2021-02-26",8229.8,8229.8,8219.51,8229.8,9500],["2021-03-01",8229.8,8229.8,8126.92,8229.8,8300],["2021-03-02",8229.8,8229.8,8126.92,8126.92,5600],["2021-03-03",8126.92,8229.8,8126.92,8229.8,14800],["2021-03-04",8024.05,8126.92,8013.76,8126.92,10700],["2021-03-05",7818.31,8209.22,7612.56,8126.92,11600],["2021-03-08",8229.8,8229.8,8188.65,8229.8,16900],["2021-03-09",8229.8,8229.8,8229.8,8229.8,36300],["2021-03-10",8229.8,8229.8,8229.8,8229.8,17100],["2021-03-11",8229.8,8229.8,8229.8,8229.8,3800],["2021-03-12",8250.37,8250.37,8240.08,8240.08,1300],["2021-03-15",8517.84,8538.41,8517.84,8538.41,2900],["2021-03-16",8538.41,8538.41,8517.84,8538.41,13900],["2021-03-17",8538.41,8538.41,8435.54,8435.54,12300],["2021-03-18",8538.41,8538.41,8538.41,8538.41,100],["2021-03-19",8435.54,8435.54,8373.82,8373.82,5500],["2021-03-22",8332.67,8332.67,8332.67,8332.67,1200],["2021-03-23",7838.88,8229.8,7828.59,8229.8,2900],["2021-03-24",7838.88,7952.04,7818.31,7952.04,1700],["2021-03-25",7952.04,7952.04,7941.75,7941.75,3500],["2021-03-26",7952.04,7952.04,7941.75,7941.75,4900],["2021-03-29",7921.18,7921.18,7921.18,7921.18,300100],["2021-03-30",8013.76,8013.76,8013.76,8013.76,55100],["2021-03-31",7818.31,7818.31,7818.31,7818.31,2600],["2021-04-01",7818.31,7880.03,7818.31,7880.03,302300],["2021-04-02",7921.18,7921.18,7900.6,7921.18,22300],["2021-04-05",7910.89,7921.18,7910.89,7921.18,1000],["2021-04-06",7921.18,7921.18,7921.18,7921.18,0],["2021-04-07",7921.18,7921.18,7921.18,7921.18,0],["2021-04-08",7921.18,7921.18,7921.18,7921.18,100],["2021-04-09",7715.43,7818.31,7715.43,7715.43,2300],["2021-04-12",7447.96,8126.92,7406.82,7447.96,10100],["2021-04-13",7509.69,7921.18,7509.69,7921.18,4600],["2021-04-14",7921.18,7921.18,7509.69,7921.18,2200],["2021-04-15",7715.43,7715.43,7612.56,7612.56,3100],["2021-04-16",7612.56,7612.56,7612.56,7612.56,0],["2021-04-19",7612.56,7612.56,7612.56,7612.56,2100],["2021-04-20",7653.71,7653.71,7509.69,7509.69,304900],["2021-04-22",7365.67,7982.9,7242.22,7880.03,4000],["2021-04-23",7880.03,7880.03,7880.03,7880.03,0],["2021-04-26",7880.03,7880.03,7880.03,7880.03,475000],["2021-04-27",7880.03,7880.03,7880.03,7880.03,0],["2021-04-28",7345.09,7808.02,7345.09,7808.02,1700],["2021-04-29",7406.82,7406.82,7406.82,7406.82,41000],["2021-05-04",7406.82,7406.82,7406.82,7406.82,200],["2021-05-05",7406.82,7406.82,7406.82,7406.82,270400],["2021-05-06",7406.82,7406.82,7406.82,7406.82,32400],["2021-05-07",7694.86,7694.86,7694.86,7694.86,100],["2021-05-10",7694.86,7694.86,7694.86,7694.86,425000],["2021-05-11",7406.82,7602.27,7406.82,7602.27,41300],["2021-05-12",7766.87,7818.31,7612.56,7818.31,7100],["2021-05-13",7818.31,7818.31,7406.82,7406.82,4000],["2021-05-14",7406.82,7406.82,7406.82,7406.82,0],["2021-05-17",7406.82,7417.1,7406.82,7406.82,1700],["2021-05-18",7406.82,7818.31,7406.82,7818.31,700],["2021-05-19",7612.56,7694.86,7612.56,7694.86,32700],["2021-05-20",7694.86,7694.86,7694.86,7694.86,0],["2021-05-21",7591.99,7591.99,7509.69,7509.69,200],["2021-05-24",7756.58,7756.58,7756.58,7756.58,100],["2021-05-25",7406.82,7674.28,7406.82,7674.28,600],["2021-05-26",7591.99,7591.99,7406.82,7406.82,22200],["2021-05-27",7818.31,7818.31,7509.69,7509.69,2800],["2021-05-28",7777.16,7777.16,7406.82,7612.56,2300],["2021-05-31",7427.39,7612.56,7406.82,7612.56,3400],["2021-06-01",7612.56,7612.56,7612.56,7612.56,500],["2021-06-02",7427.39,7612.56,7406.82,7602.27,5500],["2021-06-03",7633.13,8065.2,7633.13,8065.2,44000],["2021-06-04",7818.31,8065.2,7818.31,8065.2,6700],["2021-06-07",8065.2,8435.54,8054.91,8435.54,15900],["2021-06-08",8435.54,8641.28,8229.8,8332.67,21600],["2021-06-09",8147.5,8332.67,8147.5,8332.67,3500],["2021-06-10",8250.37,8435.54,8229.8,8435.54,14600],["2021-06-11",8229.8,8332.67,8126.92,8332.67,18200],["2021-06-14",8332.67,8332.67,8229.8,8332.67,4400],["2021-06-15",8270.94,8435.54,8229.8,8435.54,8100],["2021-06-16",8456.11,8949.9,8229.8,8435.54,36500],["2021-06-17",8435.54,8641.28,8435.54,8435.54,27300],["2021-06-18",8476.69,8620.71,8456.11,8600.14,5700],["2021-06-21",8620.71,8620.71,8229.8,8332.67,9800],["2021-06-22",8342.95,8342.95,8229.8,8229.8,14100],["2021-06-23",8044.62,8044.62,8024.05,8024.05,3500],["2021-06-24",7921.18,8126.92,7921.18,8126.92,9600],["2021-06-25",8229.8,8229.8,8075.49,8075.49,7600],["2021-06-28",8065.2,8075.49,8054.91,8054.91,6900],["2021-06-29",7962.33,7962.33,7962.33,7962.33,3000],["2021-06-30",7962.33,7962.33,7962.33,7962.33,363000],["2021-07-01",8024.05,8024.05,8024.05,8024.05,4600],["2021-07-02",8024.05,8024.05,8024.05,8024.05,4700],["2021-07-05",7982.9,7982.9,7982.9,7982.9,363800],["2021-07-06",7705.15,7921.18,7705.15,7921.18,1700],["2021-07-07",7880.03,7880.03,7880.03,7880.03,100],["2021-07-08",7869.74,7880.03,7818.31,7818.31,42100],["2021-07-09",7478.83,7509.69,7427.39,7509.69,9600],["2021-07-12",7293.66,7293.66,7036.47,7046.76,30400],["2021-07-13",7303.94,7406.82,7303.94,7406.82,55200],["2021-07-14",7242.22,7375.95,7098.2,7375.95,23000],["2021-07-15",7478.83,7509.69,7375.95,7509.69,13500],["2021-07-16",7509.69,7509.69,7375.95,7375.95,1700],["2021-07-19",7201.07,7694.86,6995.33,7694.86,2100],["2021-07-20",7766.87,7766.87,7293.66,7293.66,10300],["2021-07-21",7653.71,7653.71,7211.36,7427.39,643100],["2021-07-22",7427.39,7447.96,7324.52,7334.8,116100],["2021-07-23",7406.82,7447.96,7406.82,7406.82,84600],["2021-07-26",7406.82,7406.82,7201.07,7201.07,618500],["2021-07-27",7396.53,7396.53,7396.53,7396.53,100],["2021-07-28",7211.36,7211.36,7211.36,7211.36,2000],["2021-07-29",7396.53,7406.82,7303.94,7303.94,2700],["2021-07-30",7303.94,7427.39,7303.94,7427.39,3200],["2021-08-02",7427.39,7427.39,7427.39,7427.39,0],["2021-08-03",7303.94,7303.94,7303.94,7303.94,200],["2021-08-04",7437.68,7437.68,7437.68,7437.68,100],["2021-08-05",7406.82,7427.39,7406.82,7406.82,6400],["2021-08-06",7591.99,7591.99,7406.82,7406.82,348000],["2021-08-09",7406.82,7406.82,7406.82,7406.82,500],["2021-08-10",7653.71,7653.71,7509.69,7571.41,106200],["2021-08-11",7324.52,7530.26,7324.52,7530.26,253400],["2021-08-12",7530.26,7540.55,7427.39,7427.39,3000],["2021-08-13",7406.82,7406.82,7406.82,7406.82,105700],["2021-08-16",7509.69,7746.29,7509.69,7746.29,13800],["2021-08-17",7818.31,7838.88,7818.31,7838.88,8200],["2021-08-18",7962.33,7962.33,7838.88,7849.17,1300],["2021-08-19",7849.17,7849.17,7509.69,7509.69,18500],["2021-08-20",7818.31,7838.88,7612.56,7612.56,10000],["2021-08-23",7972.61,8137.21,7838.88,7838.88,500],["2021-08-24",7921.18,7921.18,7612.56,7612.56,8300],["2021-08-25",7612.56,7612.56,7612.56,7612.56,0],["2021-08-26",7612.56,7612.56,7612.56,7612.56,1200],["2021-08-27",7818.31,7838.88,7818.31,7838.88,4200],["2021-08-30",7838.88,7900.6,7838.88,7900.6,10600],["2021-08-31",7766.87,7766.87,7766.87,7766.87,2000],["2021-09-01",7818.31,7818.31,7777.16,7787.44,8100],["2021-09-06",8003.48,8003.48,8003.48,8003.48,2000],["2021-09-07",7921.18,7921.18,7921.18,7921.18,1000],["2021-09-08",7921.18,7921.18,7921.18,7921.18,0],["2021-09-09",7715.43,7736.01,7715.43,7736.01,4600],["2021-09-10",7777.16,7777.16,7777.16,7777.16,8000],["2021-09-13",7982.9,7982.9,7941.75,7941.75,3700],["2021-09-14",7931.46,7931.46,7931.46,7931.46,300],["2021-09-15",7890.32,7890.32,7818.31,7838.88,6300],["2021-09-16",7838.88,7880.03,7838.88,7838.88,13400],["2021-09-17",7859.45,7921.18,7838.88,7921.18,17000],["2021-09-20",7921.18,8003.48,7921.18,8003.48,16200],["2021-09-21",7962.33,7982.9,7900.6,7900.6,5100],["2021-09-22",7900.6,7982.9,7818.31,7962.33,315300],["2021-09-23",7931.46,8517.84,7931.46,8517.84,273900],["2021-09-24",8517.84,9104.21,8517.84,9104.21,320500],["2021-09-27",9258.52,9258.52,8949.9,8949.9,250600],["2021-09-28",8949.9,8949.9,8394.39,8641.28,11700],["2021-09-29",8476.69,8672.15,8435.54,8456.11,27100],["2021-09-30",8270.94,8538.41,8270.94,8538.41,398500],["2021-10-01",8538.41,8538.41,8291.52,8342.95,32680],["2021-10-04",8270.94,8538.41,8270.94,8342.95,7500],["2021-10-05",8342.95,8497.26,8312.09,8312.09,7800],["2021-10-06",8342.95,8558.99,8342.95,8558.99,5900],["2021-10-07",8558.99,8620.71,8558.99,8579.56,4600],["2021-10-08",8641.28,8867.6,8600.14,8867.6,472000],["2021-10-11",8867.6,8867.6,8847.03,8847.03,3000],["2021-10-12",8847.03,9052.77,8805.88,8836.74,30300],["2021-10-13",8805.88,8805.88,8538.41,8805.88,15100],["2021-10-14",9032.2,9032.2,8991.05,9011.63,14500],["2021-10-15",9011.63,9011.63,8744.16,8847.03,5100],["2021-10-18",8847.03,8847.03,8435.54,8744.16,23200],["2021-10-19",8641.28,9011.63,8641.28,8949.9,14200],["2021-10-20",8991.05,8991.05,8949.9,8970.48,14400],["2021-10-21",8970.48,9258.52,8548.7,9093.92,109600],["2021-10-22",9093.92,9309.96,9093.92,9309.96,228300],["2021-10-25",9587.71,9587.71,9279.09,9279.09,203600],["2021-10-26",9361.39,9381.97,9258.52,9279.09,7800],["2021-10-27",9567.14,9567.14,9423.12,9505.41,224800],["2021-10-28",9505.41,9505.41,9505.41,9505.41,6400],["2021-10-29",9155.65,9464.26,9155.65,9361.39,18300],["2021-11-01",9402.54,9834.61,9258.52,9711.16,32100],["2021-11-02",9875.75,9978.63,9855.18,9875.75,11500],["2021-11-03",9958.05,9958.05,9525.99,9875.75,314900],["2021-11-04",9865.47,9865.47,9577.42,9855.18,900],["2021-11-05",9628.86,9875.75,9628.86,9855.18,4500],["2021-11-08",10022.93,10043.9,9897.12,9897.12,10400],["2021-11-09",9310.0,9897.12,9310.0,9834.21,18900],["2021-11-10",9708.4,9834.21,9708.4,9834.21,1400],["2021-11-11",9834.21,9834.21,9687.43,9687.43,374300],["2021-11-12",9750.34,9897.12,9687.43,9855.18,7100],["2021-11-15",10526.17,10526.17,9310.0,10064.86,160300],["2021-11-16",10064.86,10064.86,10022.93,10033.41,8900],["2021-11-17",9792.27,10274.55,9792.27,10064.86,12400],["2021-11-18",10064.86,10064.86,9834.21,9876.15,5300],["2021-11-19",10064.86,10064.86,9855.18,9855.18,5300],["2021-11-22",9687.43,9855.18,9446.29,9645.49,22500],["2021-11-23",9645.49,9645.49,9645.49,9645.49,800],["2021-11-24",9456.78,9855.18,9456.78,9855.18,1700],["2021-11-25",10022.93,10022.93,9855.18,9855.18,1200],["2021-11-26",9855.18,9855.18,9498.72,9645.49,1800],["2021-11-29",9435.81,9960.02,9435.81,9865.66,11500],["2021-11-30",9960.02,10253.58,9960.02,9960.02,104500],["2021-12-01",9960.02,10064.86,9855.18,10064.86,17700],["2021-12-02",10064.86,10169.71,9498.72,10169.71,10200],["2021-12-03",10169.71,10169.71,10169.71,10169.71,0],["2021-12-06",9561.62,10043.9,9498.72,9666.46,8900],["2021-12-07",9960.02,9960.02,9561.62,9813.24,51300],["2021-12-08",9561.62,9823.73,9561.62,9813.24,1900],["2021-12-09",9844.7,9844.7,9645.49,9645.49,400],["2021-12-10",9645.49,9813.24,9582.59,9645.49,25200],["2021-12-13",9624.53,9834.21,9582.59,9834.21,16600],["2021-12-14",9823.73,9823.73,9823.73,9823.73,200],["2021-12-15",9823.73,9823.73,9748.74,9748.74,15600],["2021-12-16",9534.48,9855.87,9427.35,9641.61,3300],["2021-12-17",9641.61,9855.87,9641.61,9748.74,239500],["2021-12-20",10048.7,10048.7,9791.59,9791.59,2200],["2021-12-21",9791.59,9813.01,9341.65,9341.65,231700],["2021-12-22",9330.93,9427.35,9330.93,9427.35,134800],["2021-12-23",9320.22,9341.65,9320.22,9341.65,1500],["2021-12-24",9684.46,9684.46,9684.46,9684.46,231100],["2021-12-27",9663.03,9663.03,9663.03,9663.03,130200],["2021-12-28",9620.18,9791.59,9427.35,9427.35,1900],["2021-12-29",9705.88,10070.12,9320.22,9855.87,114800],["2021-12-30",9459.49,9641.61,9427.35,9641.61,144400],["2021-12-31",9288.08,9630.89,9288.08,9630.89,4900],["2022-01-04",9738.02,9738.02,8977.41,9288.08,25300],["2022-01-05",9320.22,9341.65,9320.22,9341.65,2800],["2022-01-06",9341.65,9577.33,9341.65,9513.05,22700],["2022-01-07",9427.35,9427.35,9320.22,9320.22,244100],["2022-01-10",9427.35,9523.77,8998.83,9213.09,21500],["2022-01-11",9213.09,9470.2,9213.09,9470.2,200],["2022-01-12",8902.42,9448.78,8902.42,9448.78,1400],["2022-01-13",9480.91,9641.61,9427.35,9630.89,51300],["2022-01-14",9084.54,9620.18,9084.54,9620.18,979060],["2022-01-17",9609.47,9609.47,9609.47,9609.47,103000],["2022-01-18",9030.97,9555.9,9020.26,9555.9,7500],["2022-01-19",9502.34,9855.87,9491.63,9823.73,60100],["2022-01-20",9823.73,10059.41,9663.03,10059.41,68600],["2022-01-21",10027.27,10284.38,9855.87,10262.96,4900],["2022-01-24",10252.24,10284.38,9962.99,9962.99,7500],["2022-01-25",9962.99,10412.94,9962.99,10412.94,14400],["2022-01-26",10455.79,10487.93,10434.36,10434.36,6700],["2022-01-27",10434.36,10434.36,10434.36,10434.36,0],["2022-01-28",9984.42,10391.51,9984.42,10391.51,1300],["2022-02-07",10884.3,10884.3,10670.05,10820.03,1000],["2022-02-08",10680.76,10680.76,10295.09,10295.09,1300],["2022-02-09",10284.38,10284.38,10080.84,10080.84,900],["2022-02-10",10262.96,10284.38,10262.96,10284.38,2400],["2022-02-11",10391.51,10391.51,10134.4,10370.08,5200],["2022-02-14",9962.99,10370.08,9962.99,10370.08,2200],["2022-02-15",10348.66,10348.66,10348.66,10348.66,100],["2022-02-16",10348.66,10348.66,10348.66,10348.66,0],["2022-02-17",10284.38,10284.38,10284.38,10284.38,100],["2022-02-18",9780.88,9855.87,9780.88,9855.87,4800],["2022-02-21",9855.87,9877.29,9855.87,9855.87,7300],["2022-02-22",9855.87,9855.87,9855.87,9855.87,0],["2022-02-23",9855.87,10284.38,9855.87,10284.38,8500],["2022-02-24",10284.38,10284.38,10070.12,10070.12,17000],["2022-02-25",10391.51,10520.07,10370.08,10370.08,1700],["2022-02-28",9877.29,10348.66,9855.87,10348.66,1600],["2022-03-01",10284.38,10348.66,10284.38,10284.38,3700],["2022-03-02",9877.29,9962.99,9780.88,9855.87,22600],["2022-03-03",9855.87,10284.38,9855.87,10284.38,13800],["2022-03-04",10273.67,10284.38,10273.67,10284.38,16500],["2022-03-07",9855.87,9855.87,9855.87,9855.87,1000],["2022-03-08",9877.29,10209.39,9877.29,10209.39,300],["2022-03-09",10177.25,10284.38,10177.25,10284.38,6300],["2022-03-10",10241.53,10241.53,10241.53,10241.53,300],["2022-03-11",10241.53,10241.53,10241.53,10241.53,0],["2022-03-14",10241.53,10241.53,10241.53,10241.53,0],["2022-03-15",10241.53,10241.53,10241.53,10241.53,0],["2022-03-16",10241.53,10241.53,10241.53,10241.53,0],["2022-03-17",10070.12,10391.51,10070.12,10391.51,16100],["2022-03-18",10412.94,10412.94,10412.94,10412.94,1000],["2022-03-21",10284.38,10284.38,10070.12,10070.12,1900],["2022-03-22",9920.14,10027.27,9641.61,9770.16,113600],["2022-03-23",9663.03,9962.99,9641.61,9898.72,58200],["2022-03-24",9898.72,9962.99,9898.72,9962.99,136100],["2022-03-25",9962.99,9962.99,9641.61,9770.16,71200],["2022-03-28",9866.58,9898.72,9780.88,9898.72,3500],["2022-03-29",9663.03,9748.74,9641.61,9748.74,12600],["2022-03-30",9941.57,9941.57,9705.88,9855.87,15800],["2022-03-31",9684.46,9813.01,9641.61,9813.01,12600],["2022-04-01",9813.01,9962.99,9813.01,9962.99,32800],["2022-04-04",9952.28,10112.98,9641.61,10112.98,87200],["2022-04-05",10112.98,10820.03,9920.14,10820.03,132500],["2022-04-06",11548.5,11569.93,10862.88,11098.56,119200],["2022-04-07",11334.25,11355.67,10498.64,11098.56,252500],["2022-04-08",11098.56,11098.56,10712.9,10712.9,105900],["2022-04-12",10734.32,11119.99,10498.64,10691.47,129400],["2022-04-13",10691.47,10820.03,10541.49,10712.9,43200],["2022-04-14",10712.9,10927.16,10498.64,10905.73,151800],["2022-04-15",10927.16,11034.28,10284.38,10927.16,126400],["2022-04-18",11034.28,11355.67,10712.9,11119.99,239400],["2022-04-19",11119.99,11119.99,10712.9,10927.16,127800],["2022-04-20",10712.9,10862.88,10284.38,10477.21,61500],["2022-04-21",10284.38,10284.38,9748.74,9962.99,81500],["2022-04-22",9384.5,10027.27,9266.66,9266.66,43800],["2022-04-25",9255.94,9395.21,8784.58,8977.41,14500],["2022-04-26",8506.04,8977.41,8506.04,8913.13,17700],["2022-04-27",9202.38,9405.92,8763.15,9405.92,10200],["2022-04-28",9405.92,9705.88,9234.52,9427.35,36300],["2022-04-29",9427.35,9727.31,9277.37,9727.31,4200],["2022-05-04",9234.52,9727.31,9234.52,9727.31,16100],["2022-05-05",9641.61,9759.45,9534.48,9759.45,20100],["2022-05-06",9641.61,9834.44,9641.61,9834.44,14500],["2022-05-09",9641.61,9748.74,9255.94,9255.94,35900],["2022-05-10",9213.09,9213.09,9213.09,9213.09,6000],["2022-05-11",9620.18,9641.61,9277.37,9277.37,30600],["2022-05-12",9620.18,9620.18,8998.83,9191.67,7300],["2022-05-13",8784.58,9063.11,8570.32,9063.11,10900],["2022-05-16",8891.7,8891.7,8891.7,8891.7,1200],["2022-05-17",8591.74,8998.83,8570.32,8998.83,5600],["2022-05-18",8977.41,8977.41,8677.45,8677.45,7300],["2022-05-19",8356.06,8570.32,8270.36,8356.06,17400],["2022-05-20",8356.06,8773.86,8356.06,8559.6,26100],["2022-05-23",8377.49,8784.58,8377.49,8398.91,3900],["2022-05-24",8527.47,8527.47,8216.79,8270.36,14200],["2022-05-25",8270.36,8773.86,8270.36,8773.86,20800],["2022-05-26",8784.58,8784.58,8570.32,8784.58,22200],["2022-05-27",8784.58,8784.58,8763.15,8784.58,30400],["2022-05-30",8784.58,8966.7,8784.58,8966.7,4600],["2022-05-31",8613.17,8977.41,8345.35,8934.56,6400],["2022-06-01",8934.56,8934.56,8934.56,8934.56,0],["2022-06-02",8463.19,8913.13,8463.19,8880.99,1300],["2022-06-03",8870.28,8870.28,8870.28,8870.28,300],["2022-06-06",8784.58,8806.0,8581.03,8806.0,1200],["2022-06-07",8581.03,9105.96,8570.32,9105.96,6700],["2022-06-08",9427.35,9491.63,8998.83,9491.63,7200],["2022-06-09",9491.63,9491.63,9491.63,9491.63,0],["2022-06-10",9020.26,9405.92,8955.98,8955.98,6600],["2022-06-13",8977.41,8977.41,8591.74,8806.0,5500],["2022-06-14",8570.32,8870.28,8570.32,8870.28,1000],["2022-06-15",8870.28,8870.28,8870.28,8870.28,0],["2022-06-16",8870.28,8870.28,8870.28,8870.28,0],["2022-06-17",8784.58,8784.58,8677.45,8677.45,200],["2022-06-20",8548.89,8677.45,8334.63,8591.74,2400],["2022-06-21",8334.63,8570.32,8291.78,8570.32,6200],["2022-06-22",8548.89,9127.39,8548.89,9127.39,6200],["2022-06-23",8763.15,8763.15,8506.04,8570.32,23300],["2022-06-24",8570.32,8784.58,8570.32,8784.58,1700],["2022-06-27",8763.15,8988.12,8763.15,8988.12,1200],["2022-06-28",8870.28,8870.28,8848.85,8848.85,300],["2022-06-29",8463.19,8763.15,8270.36,8763.15,4300],["2022-06-30",8848.85,8848.85,8848.85,8848.85,200],["2022-07-01",8848.85,8848.85,8848.85,8848.85,0],["2022-07-04",8356.06,8356.06,8323.92,8345.35,5200],["2022-07-05",8366.77,8570.32,8356.06,8441.76,9700],["2022-07-06",8173.94,8173.94,8173.94,8173.94,300],["2022-07-07",7927.54,8227.51,7627.58,8227.51,4800],["2022-07-08",8227.51,8227.51,7788.28,8216.79,5300],["2022-07-11",8409.62,8409.62,8409.62,8409.62,40100],["2022-07-12",8420.34,8420.34,8420.34,8420.34,100],["2022-07-13",8356.06,8398.91,8356.06,8398.91,200],["2022-07-14",7906.12,8441.76,7906.12,8441.76,2200],["2022-07-15",8420.34,8420.34,8420.34,8420.34,100],["2022-07-18",8420.34,8420.34,8420.34,8420.34,0],["2022-07-19",8420.34,8420.34,8356.06,8356.06,5800],["2022-07-20",8291.78,8548.89,7820.42,8548.89,12500],["2022-07-21",8548.89,8891.7,8548.89,8891.7,600],["2022-07-22",8313.21,8313.21,8313.21,8313.21,100],["2022-07-25",8313.21,8527.47,8313.21,8527.47,200],["2022-07-26",8356.06,8495.33,8163.23,8495.33,700],["2022-07-27",8495.33,8495.33,8495.33,8495.33,0],["2022-07-28",8356.06,8356.06,8356.06,8356.06,1100],["2022-07-29",8270.36,8420.34,8270.36,8420.34,1000],["2022-08-01",8141.8,8677.45,8141.8,8666.73,3600],["2022-08-02",8356.06,8634.6,8356.06,8634.6,700],["2022-08-03",8570.32,8773.86,8570.32,8773.86,600],["2022-08-04",8591.74,8934.56,8527.47,8934.56,2200],["2022-08-05",8527.47,8720.3,8313.21,8720.3,21300],["2022-08-08",8720.3,8720.3,8720.3,8720.3,0],["2022-08-09",8698.87,8698.87,8698.87,8698.87,100],["2022-08-10",8698.87,9148.81,8570.32,9148.81,13900],["2022-08-11",9213.09,9213.09,8838.14,9084.54,7500],["2022-08-12",8998.83,9202.38,8998.83,9180.95,7700],["2022-08-15",9170.24,9170.24,9170.24,9170.24,800],["2022-08-16",9170.24,9170.24,9170.24,9170.24,500],["2022-08-17",9170.24,9170.24,8977.41,8998.83,31600],["2022-08-18",8784.58,9170.24,8784.58,9170.24,6600],["2022-08-19",8891.7,9127.39,8848.85,9127.39,44200],["2022-08-22",8677.45,8977.41,8506.04,8977.41,52800],["2022-08-23",8891.7,8891.7,8398.91,8859.57,10200],["2022-08-24",8848.85,9127.39,8848.85,9127.39,800],["2022-08-25",8613.17,8870.28,8613.17,8773.86,21000],["2022-08-26",8773.86,8773.86,8773.86,8773.86,0],["2022-08-29",8388.2,8741.72,8388.2,8623.88,19000],["2022-08-30",8645.31,8870.28,8495.33,8870.28,5900],["2022-08-31",8870.28,8870.28,8870.28,8870.28,0],["2022-09-05",8570.32,8688.16,8570.32,8688.16,600],["2022-09-06",8677.45,8698.87,8656.02,8656.02,4400],["2022-09-07",8570.32,8666.73,8570.32,8666.73,700],["2022-09-08",8666.73,8666.73,8666.73,8666.73,0],["2022-09-09",8656.02,8784.58,8656.02,8784.58,4600],["2022-09-12",8870.28,8870.28,8463.19,8677.45,4200],["2022-09-13",8677.45,8827.43,8677.45,8827.43,1100],["2022-09-14",8816.71,8816.71,8356.06,8806.0,9300],["2022-09-15",8773.86,8773.86,8773.86,8773.86,100],["2022-09-16",8463.19,8731.01,8463.19,8731.01,200],["2022-09-19",8731.01,8731.01,8731.01,8731.01,0],["2022-09-20",8457.14,8807.7,8457.14,8807.7,800],["2022-09-21",8807.7,8807.7,8807.7,8807.7,0],["2022-09-22",8807.7,8807.7,8807.7,8807.7,0],["2022-09-23",8500.96,8566.69,8500.96,8500.96,39600],["2022-09-26",8500.96,8500.96,7986.08,8490.0,19600],["2022-09-27",8084.68,8752.92,8084.68,8752.92,1500],["2022-09-28",8752.92,8752.92,8752.92,8752.92,0],["2022-09-29",8752.92,8752.92,8752.92,8752.92,0],["2022-09-30",8172.31,8511.91,8172.31,8511.91,5400],["2022-10-03",8106.59,8281.86,7975.13,8281.86,12000],["2022-10-04",7909.4,8161.36,7909.4,8161.36,2200],["2022-10-05",7942.26,8249.0,7942.26,8238.04,2100],["2022-10-06",8106.59,8106.59,7887.49,8040.86,29200],["2022-10-07",7986.08,7986.08,7482.16,7482.16,91300],["2022-10-10",7022.06,7723.17,7011.1,7723.17,5100],["2022-10-11",7252.11,7317.84,7186.38,7317.84,18200],["2022-10-12",7317.84,7339.75,7317.84,7339.75,1500],["2022-10-13",7120.65,7120.65,7120.65,7120.65,3200],["2022-10-14",7230.2,7339.75,7230.2,7339.75,2700],["2022-10-17",7339.75,7427.38,7274.02,7274.02,27600],["2022-10-18",7274.02,7558.84,7274.02,7449.29,4100],["2022-10-19",7186.38,7449.29,7186.38,7449.29,45500],["2022-10-20",7076.83,7317.84,7076.83,7317.84,2100],["2022-10-21",7011.1,7011.1,6835.82,6835.82,13400],["2022-10-24",6682.46,6682.46,6529.09,6529.09,24300],["2022-10-25",6353.81,6912.51,6244.26,6474.31,18700],["2022-10-26",6485.27,6857.73,6463.36,6857.73,10000],["2022-10-27",6529.09,6726.27,6529.09,6704.37,9600],["2022-10-28",6704.37,6901.55,6704.37,6704.37,33500],["2022-10-31",6945.37,6945.37,6616.73,6616.73,17400],["2022-11-01",6748.18,6792.0,6682.46,6792.0,11400],["2022-11-02",6572.91,6890.6,6572.91,6890.6,2200],["2022-11-03",6616.73,6923.46,6616.73,6901.55,4200],["2022-11-04",6529.09,6792.0,6441.45,6759.14,20300],["2022-11-07",6353.81,6540.04,6288.08,6540.04,24300],["2022-11-08",6934.42,6934.42,6934.42,6934.42,100],["2022-11-09",6934.42,6934.42,6934.42,6934.42,0],["2022-11-10",6452.4,6463.36,6452.4,6463.36,7500],["2022-11-11",6561.95,6561.95,6134.71,6134.71,15700],["2022-11-14",5915.62,5915.62,5707.47,5707.47,35600],["2022-11-15",5313.1,5313.1,5313.1,5313.1,23500],["2022-11-16",4951.59,5652.7,4951.59,5652.7,7200],["2022-11-17",5652.7,5652.7,5258.33,5641.75,15400],["2022-11-18",5367.87,5586.97,5367.87,5586.97,900],["2022-11-21",5576.02,5576.02,5367.87,5543.15,3800],["2022-11-22",5477.42,5477.42,5258.33,5356.92,24000],["2022-11-23",5258.33,5455.51,5170.69,5455.51,27500],["2022-11-24",5258.33,5258.33,5170.69,5170.69,6500],["2022-11-25",5400.74,5400.74,5159.73,5170.69,21100],["2022-11-28",5411.69,5521.24,5258.33,5521.24,34800],["2022-11-29",5532.2,5696.52,5532.2,5696.52,2300],["2022-11-30",5696.52,5915.62,5696.52,5893.71,7800],["2022-12-01",6047.07,6255.22,6047.07,6134.71,48400],["2022-12-02",6134.71,6244.26,6134.71,6244.26,30300],["2022-12-05",6331.9,6660.55,6331.9,6660.55,11000],["2022-12-06",6353.81,6682.46,6353.81,6682.46,2100],["2022-12-07",6890.6,6890.6,6682.46,6726.27,12100],["2022-12-08",6726.27,6726.27,6397.63,6397.63,300],["2022-12-09",6397.63,6792.0,6397.63,6792.0,500],["2022-12-12",6792.0,7164.47,6792.0,7142.56,6100],["2022-12-13",7613.62,7613.62,7230.2,7230.2,1500],["2022-12-14",7427.38,7427.38,7427.38,7427.38,100],["2022-12-15",7942.26,7942.26,6912.51,6912.51,202700],["2022-12-16",7240.6,7240.6,7240.6,7240.6,100],["2022-12-19",7240.6,7240.6,6742.81,7104.84,14000],["2022-12-20",6629.67,7104.84,6618.36,7014.33,11600],["2022-12-21",6561.79,7014.33,6527.85,6527.85,17400],["2022-12-22",6527.85,6527.85,6527.85,6527.85,0],["2022-12-23",6855.94,6855.94,6855.94,6855.94,1200],["2022-12-26",6448.66,6720.18,6380.78,6720.18,3300],["2022-12-27",6256.33,6765.43,6256.33,6765.43,3100],["2022-12-28",6448.66,6855.94,6448.66,6855.94,3200],["2022-12-29",6923.82,6923.82,6923.82,6923.82,1000],["2022-12-30",6561.79,6901.19,6493.91,6901.19,8000],["2023-01-03",6901.19,6901.19,6901.19,6901.19,0],["2023-01-04",6573.1,6867.25,6561.79,6867.25,1200],["2023-01-05",6867.25,6867.25,6867.25,6867.25,0],["2023-01-06",6867.25,6867.25,6867.25,6867.25,0],["2023-01-09",6867.25,6867.25,6867.25,6867.25,0],["2023-01-10",6867.25,6867.25,6867.25,6867.25,0],["2023-01-11",6788.06,6788.06,6561.79,6561.79,300],["2023-01-12",6765.43,6765.43,6765.43,6765.43,100],["2023-01-13",6539.16,6991.7,6539.16,6991.7,800],["2023-01-16",6991.7,6991.7,6991.7,6991.7,0],["2023-01-17",6788.06,6788.06,6788.06,6788.06,100],["2023-01-18",6991.7,7014.33,6855.94,7014.33,2200],["2023-01-19",7014.33,7014.33,7014.33,7014.33,0],["2023-01-27",7014.33,7093.52,7014.33,7093.52,1500],["2023-01-30",7116.15,7116.15,7116.15,7116.15,100],["2023-01-31",7014.33,7014.33,6855.94,6901.19,14800],["2023-02-01",6426.03,6923.82,6426.03,6923.82,51100],["2023-02-02",6754.12,6754.12,6754.12,6754.12,100],["2023-02-03",6742.81,6969.07,6742.81,6969.07,400],["2023-02-06",6788.06,6788.06,6788.06,6788.06,500],["2023-02-07",6788.06,6788.06,6788.06,6788.06,0],["2023-02-08",6720.18,6720.18,6720.18,6720.18,200],["2023-02-09",6607.04,6889.88,6607.04,6889.88,1800],["2023-02-10",6607.04,6607.04,6516.54,6516.54,400],["2023-02-13",6607.04,6607.04,6607.04,6607.04,200],["2023-02-14",6584.42,6584.42,6584.42,6584.42,300],["2023-02-15",6833.31,6833.31,6833.31,6833.31,100],["2023-02-16",6471.28,6561.79,6471.28,6539.16,20800],["2023-02-17",6493.91,6493.91,6290.27,6335.52,7800],["2023-02-20",6335.52,6448.66,6335.52,6448.66,7600],["2023-02-21",6448.66,6539.16,6448.66,6539.16,22600],["2023-02-22",6335.52,6403.4,6335.52,6335.52,7000],["2023-02-23",6335.52,6335.52,6335.52,6335.52,7000],["2023-02-24",6335.52,6335.52,6290.27,6290.27,3200],["2023-02-27",6245.01,6448.66,6245.01,6448.66,1400],["2023-02-28",6245.01,6448.66,6007.43,6007.43,127200],["2023-03-01",5882.98,5905.61,5882.98,5882.98,5500],["2023-03-02",6109.25,6109.25,6086.63,6109.25,47600],["2023-03-03",6109.25,6109.25,6109.25,6109.25,0],["2023-03-06",5973.49,5996.12,5882.98,5996.12,6900],["2023-03-07",5996.12,5996.12,5792.48,5792.48,4800],["2023-03-08",5656.72,5656.72,5543.58,5543.58,57800],["2023-03-09",5724.6,5747.22,5611.46,5611.46,1100],["2023-03-10",5611.46,5713.28,5611.46,5713.28,4400],["2023-03-13",5713.28,5815.1,5679.34,5792.48,1400],["2023-03-14",5622.78,5622.78,5622.78,5622.78,2000],["2023-03-15",5656.72,5769.85,5656.72,5769.85,400],["2023-03-16",5656.72,5656.72,5656.72,5656.72,7100],["2023-03-17",5656.72,5656.72,5656.72,5656.72,2000],["2023-03-20",5645.4,5645.4,5588.84,5600.15,2500],["2023-03-21",5600.15,5611.46,5543.58,5611.46,3800],["2023-03-22",5611.46,5713.28,5611.46,5713.28,4000],["2023-03-23",5656.72,5656.72,5656.72,5656.72,2500],["2023-03-24",5543.58,5713.28,5543.58,5600.15,2000],["2023-03-27",5713.28,5713.28,5713.28,5713.28,700],["2023-03-28",5679.34,5679.34,5679.34,5679.34,100],["2023-03-29",5622.78,5622.78,5622.78,5622.78,600],["2023-03-30",5769.85,5769.85,5769.85,5769.85,900],["2023-03-31",5769.85,5769.85,5701.97,5769.85,3400],["2023-04-03",5769.85,5769.85,5769.85,5769.85,200],["2023-04-04",5769.85,5996.12,5701.97,5996.12,600],["2023-04-05",5882.98,5973.49,5882.98,5973.49,800],["2023-04-06",5882.98,6086.63,5882.98,6086.63,14300],["2023-04-07",6086.63,6086.63,6086.63,6086.63,0],["2023-04-10",6030.06,6030.06,6030.06,6030.06,13900],["2023-04-11",6064.0,6086.63,6064.0,6064.0,4100],["2023-04-12",6064.0,6064.0,6064.0,6064.0,0],["2023-04-13",5905.61,6109.25,5905.61,6109.25,600],["2023-04-14",6041.37,6109.25,6041.37,6109.25,9400],["2023-04-17",6109.25,6109.25,5905.61,6109.25,3100],["2023-04-18",5928.24,5928.24,5882.98,5882.98,2000],["2023-04-19",5882.98,5882.98,5882.98,5882.98,0],["2023-04-20",5928.24,5996.12,5928.24,5996.12,1500],["2023-04-21",5996.12,5996.12,5996.12,5996.12,0],["2023-04-24",6086.63,6086.63,5996.12,5996.12,18600],["2023-04-25",5996.12,5996.12,5996.12,5996.12,0],["2023-04-26",5996.12,6109.25,5950.87,6052.69,20800],["2023-04-27",6109.25,6154.51,6109.25,6154.51,200],["2023-04-28",6109.25,6109.25,6064.0,6064.0,1300],["2023-05-04",5837.73,5837.73,5837.73,5837.73,100],["2023-05-05",5928.24,6018.75,5928.24,6018.75,30200],["2023-05-08",6086.63,6222.39,6086.63,6109.25,5700],["2023-05-09",6018.75,6165.82,6018.75,6165.82,15100],["2023-05-10",6154.51,6177.13,6154.51,6177.13,2800],["2023-05-11",6177.13,6233.7,6177.13,6233.7,17700],["2023-05-12",6177.13,6177.13,6154.51,6154.51,200],["2023-05-15",6222.39,6380.78,6222.39,6380.78,22300],["2023-05-16",6471.28,6471.28,6335.52,6335.52,1800],["2023-05-17",6335.52,6527.85,6335.52,6369.46,36300],["2023-05-18",6448.66,6448.66,6448.66,6448.66,2400],["2023-05-19",6448.66,6448.66,6448.66,6448.66,100],["2023-05-22",6448.66,6550.48,6448.66,6550.48,34700],["2023-05-23",6448.66,6448.66,6448.66,6448.66,7300],["2023-05-24",6448.66,6448.66,6448.66,6448.66,0],["2023-05-25",6448.66,6448.66,6448.66,6448.66,0],["2023-05-26",6471.28,6471.28,6471.28,6471.28,100],["2023-05-29",6380.78,6561.79,6380.78,6561.79,21400],["2023-05-30",6561.79,6561.79,6561.79,6561.79,0],["2023-05-31",6561.79,6629.67,6561.79,6561.79,202600],["2023-06-01",6561.79,6561.79,6561.79,6561.79,148900],["2023-06-02",6561.79,6561.79,6561.79,6561.79,2600],["2023-06-05",6561.79,6561.79,6561.79,6561.79,200],["2023-06-06",6561.79,6561.79,6561.79,6561.79,100],["2023-06-07",6584.42,6618.36,6584.42,6618.36,17400],["2023-06-08",6607.04,6607.04,6607.04,6607.04,600],["2023-06-09",6607.04,6674.93,6607.04,6607.04,1600],["2023-06-12",6607.04,6674.93,6607.04,6674.93,2400],["2023-06-13",6674.93,6674.93,6674.93,6674.93,0],["2023-06-14",6674.93,6674.93,6674.93,6674.93,0],["2023-06-15",6640.98,6640.98,6640.98,6640.98,100],["2023-06-16",6640.98,6640.98,6640.98,6640.98,0],["2023-06-19",6471.28,6674.93,6335.52,6674.93,1700],["2023-06-20",6674.93,6742.81,6674.93,6742.81,1100],["2023-06-21",6607.04,6607.04,6607.04,6607.04,100],["2023-06-22",6561.79,6561.79,6561.79,6561.79,100],["2023-06-23",6674.93,6674.93,6674.93,6674.93,41300],["2023-06-26",6742.81,6810.69,6629.67,6629.67,1000300],["2023-06-27",6629.67,6629.67,6629.67,6629.67,100],["2023-06-28",6629.67,6629.67,6629.67,6629.67,0],["2023-06-29",6674.93,6674.93,6674.93,6674.93,3000],["2023-06-30",6742.81,6742.81,6584.42,6674.93,6300],["2023-07-03",6674.93,6674.93,6674.93,6674.93,0],["2023-07-04",6674.93,6674.93,6674.93,6674.93,300],["2023-07-05",6674.93,6674.93,6674.93,6674.93,1600],["2023-07-06",6561.79,6720.18,6539.16,6720.18,1700],["2023-07-07",6493.91,6607.04,6471.28,6607.04,8000],["2023-07-10",6652.3,6697.55,6618.36,6697.55,5100],["2023-07-11",6697.55,6765.43,6697.55,6765.43,400],["2023-07-12",6720.18,6720.18,6720.18,6720.18,500],["2023-07-13",6607.04,6720.18,6607.04,6720.18,1400],["2023-07-14",6720.18,6765.43,6720.18,6720.18,19400],["2023-07-17",6697.55,6697.55,6697.55,6697.55,300],["2023-07-18",6697.55,6697.55,6697.55,6697.55,0],["2023-07-19",6697.55,6754.12,6697.55,6754.12,17900],["2023-07-20",6754.12,6754.12,6754.12,6754.12,200],["2023-07-21",6765.43,6822.0,6765.43,6822.0,18500],["2023-07-24",6822.0,6923.82,6822.0,6923.82,2600],["2023-07-25",6923.82,6923.82,6923.82,6923.82,0],["2023-07-26",6765.43,6765.43,6765.43,6765.43,300],["2023-07-27",6697.55,6765.43,6697.55,6697.55,6600],["2023-07-28",6765.43,6991.7,6765.43,6923.82,93300],["2023-07-31",6697.55,6923.82,6674.93,6923.82,5600],["2023-08-01",6697.55,6720.18,6697.55,6720.18,9800],["2023-08-02",6742.81,6788.06,6697.55,6788.06,78300],["2023-08-03",6810.69,6878.57,6810.69,6878.57,1000],["2023-08-04",6878.57,6878.57,6878.57,6878.57,0],["2023-08-07",6765.43,6855.94,6742.81,6855.94,10800],["2023-08-08",6822.0,6822.0,6822.0,6822.0,3000],["2023-08-09",6810.69,6923.82,6810.69,6923.82,86400],["2023-08-10",6561.79,7059.58,6561.79,6923.82,32500],["2023-08-11",6946.45,7331.1,6946.45,7331.1,70800],["2023-08-14",7331.1,7353.73,7331.1,7353.73,2000],["2023-08-15",7263.22,7263.22,7240.6,7240.6,5600],["2023-08-16",7263.22,7331.1,6923.82,7308.48,48000],["2023-08-17",7308.48,7308.48,7308.48,7308.48,0],["2023-08-18",7014.33,7217.97,6799.37,7217.97,14300],["2023-08-21",7217.97,7217.97,7217.97,7217.97,0],["2023-08-22",6810.69,7104.84,6810.69,7104.84,800],["2023-08-23",7104.84,7104.84,7104.84,7104.84,0],["2023-08-24",6686.24,7070.9,6686.24,7070.9,17400],["2023-08-25",7070.9,7070.9,7070.9,7070.9,0],["2023-08-28",7127.46,7127.46,7093.52,7093.52,17300],["2023-08-29",6901.19,6901.19,6901.19,6901.19,1000],["2023-08-30",7195.34,7195.34,7093.52,7093.52,17800],["2023-08-31",7127.46,7127.46,6878.57,6923.82,18400],["2023-09-05",6946.45,7014.33,6923.82,6946.45,13400],["2023-09-06",6946.45,7172.72,6946.45,7172.72,20900],["2023-09-07",6969.07,6969.07,6969.07,6969.07,2000],["2023-09-08",6991.7,7014.33,6969.07,6969.07,26300],["2023-09-11",6980.39,7014.33,6901.19,6901.19,14400],["2023-09-12",6923.82,6969.07,6901.19,6901.19,14800],["2023-09-13",6923.82,6923.82,6923.82,6923.82,600],["2023-09-14",6923.82,7104.84,6923.82,7104.84,17100],["2023-09-15",7104.84,7342.42,7104.84,7342.42,92000],["2023-09-18",7172.72,7240.6,7172.72,7240.6,8200],["2023-09-19",7444.24,7466.87,7444.24,7444.24,61900],["2023-09-20",7432.92,7432.92,7251.91,7263.22,22300],["2023-09-21",7240.6,7263.22,7240.6,7263.22,5600],["2023-09-22",7263.22,7647.88,7240.6,7647.88,45400],["2023-09-25",7240.6,7240.6,7240.6,7240.6,100],["2023-09-26",7240.6,7240.6,7217.97,7217.97,38200],["2023-09-27",7195.34,7195.34,7195.34,7195.34,2000],["2023-09-28",7217.97,7240.6,7195.34,7195.34,53100],["2023-09-29",7195.34,7285.85,7195.34,7285.85,42400],["2023-10-02",7353.73,7353.73,7353.73,7353.73,2200],["2023-10-03",7251.91,7251.91,7217.97,7217.97,21100],["2023-10-04",7285.85,7285.85,7285.85,7285.85,5000],["2023-10-05",7127.46,7285.85,7127.46,7285.85,14200],["2023-10-06",7285.85,7285.85,7285.85,7285.85,7600],["2023-10-09",7308.48,7308.48,7308.48,7308.48,7100],["2023-10-10",7308.48,7331.1,7308.48,7331.1,2100],["2023-10-11",6878.57,7240.6,6822.0,7240.6,4000],["2023-10-12",7263.22,7263.22,7240.6,7240.6,1800],["2023-10-13",7240.6,7263.22,7240.6,7251.91,2100],["2023-10-16",7331.1,7353.73,7263.22,7285.85,4300],["2023-10-17",7285.85,7285.85,7285.85,7285.85,0],["2023-10-18",7127.46,7240.6,7127.46,7240.6,2600],["2023-10-19",7036.95,7036.95,7014.33,7014.33,3300],["2023-10-20",7376.36,7376.36,6788.06,6788.06,200],["2023-10-23",6810.69,7059.58,6810.69,7059.58,600],["2023-10-24",6810.69,7082.21,6810.69,6946.45,2800],["2023-10-25",7104.84,7104.84,7014.33,7014.33,1200],["2023-10-26",7014.33,7014.33,7014.33,7014.33,4000],["2023-10-27",7014.33,7014.33,7014.33,7014.33,5000],["2023-10-30",7014.33,7014.33,7014.33,7014.33,1000],["2023-10-31",6991.7,6991.7,6969.07,6969.07,200],["2023-11-01",6901.19,6901.19,6901.19,6901.19,3100],["2023-11-02",6901.19,7014.33,6901.19,7014.33,500],["2023-11-03",7014.33,7014.33,7014.33,7014.33,0],["2023-11-06",7059.58,7059.58,7059.58,7059.58,200],["2023-11-07",7014.33,7014.33,7014.33,7014.33,3200],["2023-11-08",7059.58,7059.58,7059.58,7059.58,100],["2023-11-09",7059.58,7059.58,7059.58,7059.58,0],["2023-11-10",7014.33,7082.21,6799.37,7082.21,1100],["2023-11-13",7082.21,7082.21,7082.21,7082.21,0],["2023-11-14",7082.21,7082.21,7082.21,7082.21,0],["2023-11-15",7104.84,7127.46,7014.33,7014.33,600],["2023-11-16",7014.33,7014.33,7014.33,7014.33,0],["2023-11-17",7104.84,7104.84,7036.95,7036.95,700],["2023-11-20",7036.95,7036.95,7036.95,7036.95,0],["2023-11-21",7082.21,7082.21,7082.21,7082.21,2300],["2023-11-22",7014.33,7014.33,7014.33,7014.33,2000],["2023-11-23",7014.33,7014.33,7014.33,7014.33,0],["2023-11-24",7104.84,7104.84,6946.45,6946.45,700],["2023-11-27",6946.45,6946.45,6946.45,6946.45,0],["2023-11-28",7104.84,7104.84,7014.33,7014.33,23900],["2023-11-29",6969.07,7104.84,6674.93,7104.84,3200],["2023-11-30",7104.84,7104.84,7104.84,7104.84,6700],["2023-12-01",7104.84,7104.84,7093.52,7093.52,17700],["2023-12-04",7093.52,7093.52,7093.52,7093.52,0],["2023-12-05",7093.52,7093.52,7093.52,7093.52,0],["2023-12-06",7082.21,7082.21,7059.58,7059.58,3000],["2023-12-07",7059.58,7059.58,6980.39,6980.39,300],["2023-12-08",7104.84,7116.15,7104.84,7116.15,6300],["2023-12-11",7116.15,7116.15,7116.15,7116.15,17000],["2023-12-12",7116.15,7116.15,7116.15,7116.15,0],["2023-12-13",7116.15,7116.15,7116.15,7116.15,0],["2023-12-14",7127.46,7127.46,7003.01,7003.01,1100],["2023-12-15",7014.33,7014.33,7014.33,7014.33,7700],["2023-12-18",7014.33,7014.33,7014.33,7014.33,4000],["2023-12-19",7014.33,7014.33,7014.33,7014.33,100],["2023-12-20",7104.84,7150.09,6901.19,7150.09,91600],["2023-12-21",7036.95,7036.95,7036.95,7036.95,1000],["2023-12-22",7150.09,7150.09,7036.95,7036.95,93600],["2023-12-25",7036.95,7036.95,7036.95,7036.95,300],["2023-12-26",7036.95,7036.95,7025.64,7025.64,17700],["2023-12-27",7025.64,7025.64,7025.64,7025.64,0],["2023-12-28",7014.33,7036.95,7014.33,7036.95,22200],["2023-12-29",7036.95,7036.95,7036.95,7036.95,200],["2024-01-02",7036.95,7036.95,7036.95,7036.95,0],["2024-01-03",7014.33,7014.33,6799.37,6799.37,6000],["2024-01-04",6799.37,6833.31,6799.37,6799.37,1200],["2024-01-05",6799.37,6799.37,6799.37,6799.37,0],["2024-01-08",6799.37,6855.94,6799.37,6799.37,9300],["2024-01-09",6822.0,6833.31,6799.37,6810.69,4300],["2024-01-10",6822.0,6822.0,6822.0,6822.0,2000],["2024-01-11",6822.0,6822.0,6822.0,6822.0,100],["2024-01-12",6822.0,7150.09,6822.0,6833.31,4300],["2024-01-15",6822.0,7082.21,6822.0,7036.95,1900],["2024-01-16",7036.95,7150.09,7036.95,7093.52,7300],["2024-01-17",7014.33,7093.52,7014.33,7048.27,1200],["2024-01-18",7048.27,7048.27,7048.27,7048.27,100],["2024-01-19",7127.46,7229.28,7127.46,7229.28,2900],["2024-01-22",7240.6,7466.87,7240.6,7240.6,2300],["2024-01-23",7240.6,7466.87,7240.6,7444.24,1400],["2024-01-24",7444.24,7444.24,7444.24,7444.24,0],["2024-01-25",7444.24,7444.24,7127.46,7127.46,1200],["2024-01-26",7127.46,7150.09,7104.84,7138.78,1300],["2024-01-29",7217.97,7353.73,7150.09,7150.09,3200],["2024-01-30",7240.6,7240.6,7240.6,7240.6,1400],["2024-01-31",7127.46,7127.46,7127.46,7127.46,200],["2024-02-01",7150.09,7172.72,7150.09,7172.72,900],["2024-02-02",7229.28,7444.24,7229.28,7444.24,2500],["2024-02-05",7466.87,7512.12,7444.24,7512.12,3700],["2024-02-06",7512.12,7512.12,7500.81,7512.12,25100],["2024-02-07",7512.12,7512.12,7512.12,7512.12,2000],["2024-02-15",7625.25,7806.27,7625.25,7806.27,3300],["2024-02-16",7783.64,8145.67,7693.13,8145.67,2700],["2024-02-19",8281.43,8598.21,8281.43,8371.94,1600],["2024-02-20",7942.03,8564.27,7919.4,8564.27,2600],["2024-02-21",8575.58,8575.58,8145.67,8564.27,3500],["2024-02-22",8598.21,8598.21,8598.21,8598.21,300],["2024-02-23",8032.54,8055.16,8032.54,8055.16,1300],["2024-02-26",8032.54,8055.16,7919.4,7919.4,2300],["2024-02-27",8145.67,8473.76,8145.67,8473.76,51300],["2024-02-28",8473.76,8473.76,8473.76,8473.76,0],["2024-02-29",8338.0,8552.95,8145.67,8552.95,21800],["2024-03-01",8507.7,8507.7,8349.31,8349.31,2100],["2024-03-04",8700.03,8926.3,8700.03,8711.34,53600],["2024-03-05",8711.34,8711.34,8688.72,8688.72,3100],["2024-03-06",8598.21,8688.72,8371.94,8688.72,5200],["2024-03-07",8371.94,8711.34,8371.94,8598.21,4700],["2024-03-08",8371.94,8371.94,8349.31,8349.31,600],["2024-03-11",8326.69,8813.16,7828.9,8371.94,1700],["2024-03-12",7975.97,8711.34,7975.97,8688.72,10100],["2024-03-13",8677.4,8688.72,8643.46,8643.46,900],["2024-03-14",8733.97,8824.48,8643.46,8767.91,11800],["2024-03-15",8801.85,8813.16,8677.4,8677.4,2300],["2024-03-18",8824.48,8824.48,8224.87,8813.16,14400],["2024-03-19",8801.85,8892.36,8801.85,8801.85,59200],["2024-03-20",8530.33,8790.54,8371.94,8790.54,4500],["2024-03-21",8620.84,8779.22,8485.07,8779.22,13800],["2024-03-22",8541.64,8779.22,8541.64,8779.22,700],["2024-03-25",8779.22,8779.22,8779.22,8779.22,0],["2024-03-26",8767.91,8790.54,8439.82,8790.54,10000],["2024-03-27",8824.48,8858.42,8700.03,8801.85,28000],["2024-03-28",8824.48,8835.79,8801.85,8801.85,9100],["2024-03-29",8779.22,8779.22,8779.22,8779.22,2000],["2024-04-01",8813.16,8813.16,8688.72,8700.03,12100],["2024-04-02",8666.09,8835.79,8666.09,8824.48,25600],["2024-04-03",8756.6,8756.6,8688.72,8688.72,3000],["2024-04-04",8711.34,8711.34,8620.84,8700.03,7900],["2024-04-05",8711.34,8733.97,8654.78,8654.78,3700],["2024-04-08",8824.48,8835.79,8824.48,8824.48,18600],["2024-04-09",8824.48,9435.4,8824.48,9412.78,37300],["2024-04-10",9661.67,9661.67,9582.48,9582.48,3200],["2024-04-11",9435.4,9503.28,9050.75,9503.28,20300],["2024-04-12",9390.15,9503.28,9390.15,9503.28,1100],["2024-04-15",9197.82,9254.39,8937.61,9254.39,25900],["2024-04-16",9231.76,9254.39,8824.48,8937.61,5700],["2024-04-17",9163.88,9163.88,9050.75,9073.37,2800],["2024-04-19",9412.78,9412.78,9050.75,9378.84,13300],["2024-04-22",9390.15,9390.15,9390.15,9390.15,100],["2024-04-23",9277.01,9503.28,9277.01,9277.01,1300],["2024-04-24",9299.64,9299.64,9277.01,9299.64,1000],["2024-04-25",9186.51,9401.46,9186.51,9401.46,300],["2024-04-26",9469.34,9469.34,9469.34,9469.34,600],["2024-05-02",9277.01,9469.34,9277.01,9469.34,1400],["2024-05-03",9503.28,9503.28,9503.28,9503.28,2300],["2024-05-06",9571.16,9616.42,9503.28,9503.28,3700],["2024-05-07",9582.48,9582.48,9582.48,9582.48,100],["2024-05-08",9503.28,9503.28,9503.28,9503.28,1000],["2024-05-09",9503.28,9503.28,9503.28,9503.28,500],["2024-05-10",9277.01,9277.01,9186.51,9209.13,2400],["2024-05-13",9277.01,9299.64,9277.01,9277.01,2200],["2024-05-14",9299.64,9299.64,9277.01,9299.64,5100],["2024-05-15",9299.64,9593.79,9231.76,9593.79,3300],["2024-05-16",9593.79,9593.79,9390.15,9390.15,900],["2024-05-17",9390.15,9503.28,9390.15,9390.15,4400],["2024-05-20",9344.9,9842.69,9344.9,9842.69,41700],["2024-05-21",9842.69,9842.69,9390.15,9514.6,13900],["2024-05-22",9514.6,9514.6,9390.15,9480.66,16000],["2024-05-23",9390.15,9616.42,9390.15,9582.48,46300],["2024-05-24",9412.78,9412.78,9344.9,9344.9,1000],["2024-05-27",9390.15,9616.42,9390.15,9616.42,36000],["2024-05-28",9616.42,9752.18,9616.42,9752.18,13500],["2024-05-29",9752.18,9854.0,9729.55,9842.69,8200],["2024-05-30",9729.55,9729.55,9503.28,9729.55,6500],["2024-05-31",9729.55,9729.55,9729.55,9729.55,0],["2024-06-03",9627.73,9627.73,9616.42,9616.42,14600],["2024-06-04",9616.42,9616.42,9548.54,9548.54,11100],["2024-06-05",9571.16,9571.16,9571.16,9571.16,1000],["2024-06-06",9571.16,9571.16,9503.28,9525.91,25900],["2024-06-07",9548.54,9729.55,9537.22,9571.16,11000],["2024-06-10",9729.55,9729.55,9616.42,9616.42,7000],["2024-06-11",9706.92,9706.92,9548.54,9548.54,2000],["2024-06-12",9684.3,9684.3,9684.3,9684.3,100],["2024-06-13",9627.73,9729.55,9605.1,9729.55,43700],["2024-06-14",9729.55,9729.55,9729.55,9729.55,100],["2024-06-17",9695.61,10068.95,9695.61,10068.95,20600],["2024-06-18",10046.33,10114.21,9808.75,9808.75,13800],["2024-06-19",9808.75,10159.46,9808.75,10091.58,5400],["2024-06-20",10091.58,10091.58,9820.06,9887.94,26200],["2024-06-21",9808.75,9808.75,9808.75,9808.75,2500],["2024-06-24",9808.75,9955.82,9752.18,9955.82,5000],["2024-06-25",9944.51,9944.51,9639.04,9672.98,46300],["2024-06-26",10182.09,10329.16,9944.51,9944.51,11000],["2024-06-27",9899.25,10046.33,9797.43,10046.33,24100],["2024-06-28",9910.57,9910.57,9876.63,9887.94,8300],["2024-07-01",9887.94,9887.94,9887.94,9887.94,0],["2024-07-02",10170.78,10170.78,9887.94,9887.94,900],["2024-07-03",9933.19,10046.33,9887.94,9887.94,5200],["2024-07-04",9786.12,9786.12,9458.03,9480.66,49700],["2024-07-05",9593.79,9605.1,9458.03,9458.03,10600],["2024-07-08",9571.16,9616.42,9503.28,9582.48,18100],["2024-07-09",9571.16,9706.92,9503.28,9503.28,51300],["2024-07-10",9480.66,9503.28,9480.66,9503.28,18200],["2024-07-11",9503.28,9503.28,9458.03,9480.66,24200],["2024-07-12",9424.09,9503.28,9424.09,9491.97,11600],["2024-07-15",9491.97,9503.28,9491.97,9491.97,8600],["2024-07-16",9503.28,9503.28,9491.97,9491.97,10600],["2024-07-17",9491.97,9491.97,9288.33,9288.33,18600],["2024-07-18",9288.33,9288.33,9186.51,9265.7,7400],["2024-07-19",9231.76,9333.58,9186.51,9333.58,900],["2024-07-22",9277.01,9277.01,9050.75,9050.75,58200],["2024-07-23",9446.72,9446.72,8960.24,8960.24,1400],["2024-07-24",9050.75,9050.75,9050.75,9050.75,200],["2024-07-25",9050.75,9141.25,9050.75,9141.25,500],["2024-07-26",9220.45,9220.45,8892.36,9050.75,2200],["2024-07-29",9050.75,9050.75,9050.75,9050.75,100],["2024-07-30",9050.75,9050.75,9050.75,9050.75,0],["2024-07-31",9050.75,9050.75,9050.75,9050.75,0],["2024-08-01",8971.55,9254.39,8824.48,9028.12,1300],["2024-08-02",8598.21,9050.75,8598.21,9050.75,600],["2024-08-05",8869.73,8937.61,8417.19,8417.19,29300],["2024-08-06",8801.85,8801.85,8801.85,8801.85,100],["2024-08-07",8801.85,8801.85,8801.85,8801.85,0],["2024-08-08",8371.94,8643.46,8371.94,8371.94,2400],["2024-08-09",8711.34,8711.34,8394.57,8394.57,5100],["2024-08-12",8394.57,8417.19,8394.57,8394.57,1800],["2024-08-13",8733.97,8733.97,8428.51,8428.51,1500],["2024-08-14",8756.6,8756.6,8507.7,8711.34,600],["2024-08-15",8304.06,8620.84,8304.06,8620.84,2700],["2024-08-16",8507.7,8722.66,8507.7,8722.66,12400],["2024-08-19",8722.66,8722.66,8620.84,8711.34,16900],["2024-08-20",8801.85,8801.85,8711.34,8711.34,8900],["2024-08-21",8711.34,8733.97,8711.34,8711.34,5200],["2024-08-22",8711.34,8711.34,8711.34,8711.34,21900],["2024-08-23",8711.34,8711.34,8711.34,8711.34,9600],["2024-08-26",8982.87,8982.87,8711.34,8711.34,3000],["2024-08-27",8609.52,8711.34,8609.52,8711.34,9900],["2024-08-28",8756.6,8937.61,8722.66,8903.67,17500],["2024-08-29",8914.98,8926.3,8892.36,8892.36,4700],["2024-08-30",8892.36,9005.49,8892.36,9005.49,4200],["2024-09-04",9265.7,9265.7,8835.79,8847.1,2100],["2024-09-05",8892.36,8892.36,8824.48,8858.42,7800],["2024-09-06",8892.36,8892.36,8892.36,8892.36,500],["2024-09-09",9039.43,9163.88,8960.24,9163.88,24500],["2024-09-10",9175.19,9299.64,9050.75,9050.75,313900],["2024-09-11",9062.06,9062.06,8971.55,9050.75,11200],["2024-09-12",9050.75,9050.75,8982.87,8982.87,2500],["2024-09-13",8948.92,8948.92,8937.61,8937.61,4400],["2024-09-16",9050.75,9050.75,8982.87,8982.87,16500],["2024-09-17",9107.31,9107.31,8982.87,9039.43,9600],["2024-09-18",9050.75,9277.01,9028.12,9050.75,135500],["2024-09-19",9050.75,9152.57,8937.61,9152.57,37200],["2024-09-20",9186.51,9277.01,9050.75,9050.75,4200],["2024-09-23",9163.88,9163.88,8982.87,9028.12,600],["2024-09-24",8960.24,9062.06,8937.61,9028.12,17100],["2024-09-25",9118.63,9118.63,8632.15,9050.75,14700],["2024-09-26",9062.06,9152.57,9039.43,9050.75,33000],["2024-09-27",9189.63,9212.78,9050.75,9143.34,29800],["2024-09-30",9143.34,9143.34,9027.6,9027.6,37600],["2024-10-01",9328.52,9328.52,8911.86,9050.75,126200],["2024-10-02",9073.89,9432.68,8946.58,9189.63,118300],["2024-10-03",9235.93,9328.52,9027.6,9328.52,229200],["2024-10-04",9166.48,9166.48,9143.34,9143.34,37300],["2024-10-07",9097.04,9097.04,8935.01,9097.04,30700],["2024-10-08",9108.61,9108.61,8703.53,8958.16,132200],["2024-10-09",9016.02,9027.6,8958.16,9027.6,9100],["2024-10-10",9027.6,9027.6,8911.86,8969.73,52800],["2024-10-11",9027.6,9027.6,9016.02,9027.6,27000],["2024-10-14",9629.44,9652.59,9305.37,9652.59,462100],["2024-10-15",10277.57,10277.57,9953.51,10069.24,131600],["2024-10-16",10161.83,10161.83,9675.73,9803.05,189700],["2024-10-17",9814.62,9953.51,9652.59,9722.03,55600],["2024-10-18",9745.18,10069.24,9722.03,9953.51,85600],["2024-10-21",10022.95,10022.95,9733.6,9872.49,99100],["2024-10-22",9872.49,9953.51,9768.32,9884.06,84900],["2024-10-23",9884.06,10138.69,9849.34,9953.51,150500],["2024-10-24",9930.36,9953.51,9733.6,9930.36,53200],["2024-10-25",9849.34,9930.36,9536.85,9930.36,58800],["2024-10-28",10034.52,10034.52,9559.99,9571.57,150300],["2024-10-29",9733.6,9826.19,9513.7,9583.14,45900],["2024-10-30",9571.57,9710.45,9328.52,9467.4,109600],["2024-10-31",9467.4,9525.27,9374.81,9525.27,38100],["2024-11-01",9525.27,9525.27,9282.22,9467.4,51600],["2024-11-04",9490.55,9490.55,9027.6,9374.81,108400],["2024-11-05",9374.81,9421.11,9178.06,9316.94,20000],["2024-11-06",9270.65,9722.03,9259.07,9548.42,164800],["2024-11-07",9606.29,9675.73,9305.37,9536.85,337400],["2024-11-08",9525.27,9814.62,9490.55,9733.6,88900],["2024-11-11",9837.77,10404.89,9837.77,10404.89,186000],["2024-11-12",10647.94,10856.27,10532.2,10752.1,171500],["2024-11-13",10752.1,10879.41,10532.2,10833.12,140200],["2024-11-14",10937.28,11018.3,10717.38,10833.12,120700],["2024-11-15",10728.95,10763.67,10532.2,10624.79,99500],["2024-11-18",10532.2,10543.77,10323.87,10543.77,139000],["2024-11-19",10543.77,11272.92,10381.74,10972.0,204500],["2024-11-20",10995.15,10995.15,10740.53,10740.53,44400],["2024-11-21",10879.41,10995.15,10717.38,10948.86,51900],["2024-11-22",10948.86,10948.86,10647.94,10671.08,78800],["2024-11-25",11041.45,11041.45,10740.53,10833.12,54400],["2024-11-26",10833.12,10833.12,10647.94,10659.51,135800],["2024-11-27",10682.66,11377.09,10682.66,11180.33,140800],["2024-11-28",11180.33,11481.25,11180.33,11342.37,60100],["2024-11-29",11342.37,11434.96,11249.78,11296.07,37900],["2024-12-02",11296.07,11458.11,10995.15,11446.53,72400],["2024-12-03",11458.11,11874.76,11458.11,11782.17,124800],["2024-12-04",11712.73,11828.47,11573.84,11689.58,48800],["2024-12-05",11712.73,11828.47,11620.14,11782.17,102400],["2024-12-06",11805.32,12175.68,11689.58,12036.8,99100],["2024-12-09",12083.09,12268.27,11921.06,12036.8,36100],["2024-12-10",12036.8,12036.8,11874.76,11874.76,58400],["2024-12-11",11921.06,12129.39,11921.06,12106.24,113300],["2024-12-12",12129.39,12430.31,12129.39,12337.72,115900],["2024-12-13",12337.72,12337.72,12036.8,12036.8,70600],["2024-12-16",12036.8,12268.27,11851.62,12152.54,102300],["2024-12-17",12129.39,12198.83,11944.21,11990.5,63600],["2024-12-18",11921.06,12152.54,11921.06,12083.09,27700],["2024-12-19",11851.62,12083.09,11805.32,12013.65,71000],["2024-12-20",12036.8,12245.13,11944.21,12175.68,84200],["2024-12-23",12175.68,12175.68,11897.91,11897.91,107700],["2024-12-24",11921.06,12384.01,11921.06,12337.72,217200],["2024-12-25",12337.72,12684.93,12268.27,12499.75,196400],["2024-12-26",12499.75,12499.75,12198.83,12314.57,81900],["2024-12-27",12268.27,12268.27,11990.5,12083.09,82900],["2024-12-30",12221.98,12823.82,12083.09,12708.08,297700],["2024-12-31",12731.23,12731.23,12453.46,12453.46,48000],["2025-01-02",12453.46,12476.6,11828.47,12036.8,335600],["2025-01-03",11967.35,12198.83,11897.91,12198.83,91700],["2025-01-06",12152.54,12453.46,11573.84,11921.06,228400],["2025-01-07",11990.5,12684.93,11944.21,12221.98,409500],["2025-01-08",12221.98,12499.75,12152.54,12152.54,58300],["2025-01-09",12152.54,12384.01,12013.65,12221.98,72600],["2025-01-10",12268.27,12268.27,11921.06,12152.54,48200],["2025-01-13",12221.98,12476.6,12036.8,12291.42,113600],["2025-01-14",12268.27,12823.82,12221.98,12476.6,266500],["2025-01-15",12453.46,12569.19,12384.01,12569.19,84200],["2025-01-16",12569.19,12708.08,12314.57,12684.93,132400],["2025-01-17",12522.9,13564.54,12522.9,13564.54,584300],["2025-01-20",14490.45,14513.6,14120.09,14513.6,502900],["2025-01-21",14930.26,15508.95,14583.04,15508.95,431200],["2025-01-22",16087.64,16203.38,15532.1,15740.43,421300],["2025-01-23",15763.58,16550.6,15763.58,16295.97,346100],["2025-01-24",16295.97,16388.56,16064.5,16272.82,155800],["2025-02-03",16226.53,16226.53,15138.59,15138.59,690000],["2025-02-04",15208.03,16180.23,15208.03,16157.09,519700],["2025-02-05",16157.09,17129.29,16157.09,16874.66,282400],["2025-02-06",17106.14,17106.14,16504.3,16874.66,187500],["2025-02-07",17059.85,17106.14,16087.64,16295.97,346000],["2025-02-10",16203.38,16295.97,15879.31,15971.9,203200],["2025-02-11",15971.9,16249.68,15925.61,16087.64,64800],["2025-02-12",16018.2,17013.55,16018.2,16897.81,260700],["2025-02-13",17013.55,18078.34,16782.07,18078.34,618700],["2025-02-14",18471.85,19096.84,18286.67,18749.63,267000],["2025-02-17",18934.81,19444.06,18194.08,18518.15,470100],["2025-02-18",18518.15,19675.53,18518.15,19652.39,237500],["2025-02-19",19791.27,19837.57,19027.4,19374.61,243100],["2025-02-20",19328.32,20022.75,19235.73,19999.6,293600],["2025-02-21",20045.9,20416.26,19698.68,20022.75,213600],["2025-02-24",20138.49,20231.08,19582.94,20231.08,258300],["2025-02-25",20231.08,20231.08,19675.53,19907.01,160600],["2025-02-26",20022.75,20485.7,19629.24,19907.01,242800],["2025-02-27",19907.01,19907.01,18934.81,19328.32,359600],["2025-02-28",19351.47,19559.8,18749.63,19444.06,201500],["2025-03-03",19652.39,19768.13,19374.61,19490.35,136800],["2025-03-04",19420.91,19768.13,19374.61,19397.76,187900],["2025-03-05",19444.06,19652.39,19305.17,19444.06,75400],["2025-03-06",19490.35,20069.04,19420.91,19467.21,155300],["2025-03-07",19513.5,19675.53,18981.1,19119.99,184600],["2025-03-10",19166.29,19351.47,18749.63,19027.4,176800],["2025-03-11",18865.37,19212.58,18749.63,19027.4,138000],["2025-03-12",19027.4,19328.32,18865.37,18911.66,142600],["2025-03-13",18911.66,18981.1,17592.24,18309.82,347400],["2025-03-14",18332.97,18726.48,18032.05,18448.71,158900],["2025-03-17",18448.71,18448.71,17592.24,17846.87,199200],["2025-03-18",17870.01,18633.89,17592.24,18518.15,156600],["2025-03-19",18633.89,18633.89,18055.2,18286.67,138500],["2025-03-20",18286.67,18518.15,17939.46,18518.15,53200],["2025-03-21",18518.15,18518.15,18055.2,18425.56,33100],["2025-03-24",18402.41,18425.56,18170.93,18425.56,37000],["2025-03-25",18425.56,19698.68,18425.56,19698.68,825400],["2025-03-26",20115.34,20115.34,19467.21,19652.39,96600],["2025-03-27",19675.53,19675.53,19119.99,19119.99,148700],["2025-03-28",19235.73,19652.39,19143.14,19420.91,119200],["2025-03-31",19212.58,19397.76,18078.34,18286.67,303000],["2025-04-01",18101.49,18356.12,18008.9,18356.12,261900],["2025-04-02",18379.26,18495.0,18147.79,18240.38,87200],["2025-04-03",16967.25,17129.29,16967.25,16967.25,175400],["2025-04-04",15786.72,15786.72,15786.72,15786.72,112900],["2025-04-08",14698.78,14698.78,14698.78,14698.78,90100],["2025-04-09",13680.28,13680.28,13680.28,13680.28,24600],["2025-04-10",14629.34,14629.34,14305.27,14629.34,332200],["2025-04-11",13888.61,15046.0,13610.84,15046.0,1097000],["2025-04-14",15670.98,15670.98,14606.19,14883.96,254100],["2025-04-15",14583.04,14745.08,13842.32,14004.35,675100],["2025-04-16",14120.09,14374.71,13703.43,14120.09,119200],["2025-04-17",13842.32,14490.45,13842.32,14282.12,108200],["2025-04-18",14513.6,15161.74,14513.6,14837.67,120000],["2025-04-21",15161.74,15532.1,15138.59,15231.18,304900],["2025-04-22",15231.18,15439.51,14282.12,15022.85,321700],["2025-04-23",15277.47,15277.47,14930.26,15046.0,155800],["2025-04-24",15254.33,15670.98,15046.0,15231.18,183100],["2025-04-25",15231.18,15323.77,14930.26,14930.26,121700],["2025-04-28",14976.55,14976.55,14698.78,14814.52,90500],["2025-04-29",14860.82,15161.74,14583.04,14860.82,52000],["2025-05-05",14860.82,15161.74,14860.82,15161.74,100800],["2025-05-06",15184.88,15323.77,14930.26,15069.14,117500],["2025-05-07",15069.14,15462.66,15046.0,15462.66,120200],["2025-05-08",15694.13,15971.9,15208.03,15555.25,196900],["2025-05-09",15809.87,15809.87,15138.59,15184.88,166700],["2025-05-12",15161.74,15485.8,15069.14,15462.66,110700],["2025-05-13",16018.2,16018.2,15601.54,15624.69,101500],["2025-05-14",15717.28,16133.94,15508.95,15624.69,295300],["2025-05-15",15670.98,15670.98,15300.62,15601.54,102500],["2025-05-16",15647.84,15647.84,15277.47,15277.47,80700],["2025-05-19",15277.47,15532.1,15184.88,15323.77,90400],["2025-05-20",15323.77,15786.72,15254.33,15601.54,135400],["2025-05-21",15532.1,15601.54,15115.44,15323.77,119000],["2025-05-22",15300.62,15508.95,15069.14,15069.14,142000],["2025-05-23",15069.14,15254.33,14930.26,15254.33,89700],["2025-05-26",15254.33,15971.9,14907.11,15786.72,292200],["2025-05-27",16157.09,16157.09,15624.69,15856.17,207100],["2025-05-28",15833.02,15971.9,15346.92,15508.95,336500],["2025-05-29",15786.72,15856.17,15416.36,15601.54,56000],["2025-05-30",15439.51,15462.66,15115.44,15277.47,317200],["2025-06-02",15277.47,15370.06,14930.26,15254.33,117100],["2025-06-03",15277.47,15439.51,15277.47,15300.62,70700],["2025-06-04",15508.95,15717.28,15115.44,15485.8,141700],["2025-06-05",15462.66,15740.43,15300.62,15555.25,162400],["2025-06-06",15485.8,15856.17,15277.47,15300.62,128500],["2025-06-09",15555.25,15555.25,15184.88,15208.03,70600],["2025-06-10",15184.88,15439.51,15184.88,15323.77,96400],["2025-06-11",15393.21,15624.69,15254.33,15323.77,228600],["2025-06-12",15508.95,15532.1,15416.36,15508.95,130300],["2025-06-13",15485.8,15508.95,15277.47,15439.51,121200],["2025-06-16",15439.51,15532.1,15231.18,15416.36,48100],["2025-06-17",15416.36,15578.39,15370.06,15462.66,97800],["2025-06-18",15508.95,15694.13,15462.66,15462.66,119800],["2025-06-19",15624.69,16157.09,15508.95,15786.72,282300],["2025-06-20",16157.09,16157.09,15624.69,15786.72,109700],["2025-06-23",15532.1,15948.76,15485.8,15856.17,172700],["2025-06-24",15856.17,15856.17,15532.1,15601.54,101900],["2025-06-25",15624.69,16203.38,15601.54,15902.46,342300],["2025-06-26",15902.46,15948.76,15647.84,15740.43,83500],["2025-06-27",15740.43,15763.58,15485.8,15508.95,144700],["2025-06-30",15462.66,15624.69,15439.51,15532.1,121100],["2025-07-01",15717.28,15717.28,15161.74,15346.92,256100],["2025-07-02",15254.33,16018.2,15254.33,15694.13,654300],["2025-07-03",15624.69,15670.98,15277.47,15300.62,278600],["2025-07-04",15370.06,15508.95,15277.47,15346.92,141900],["2025-07-07",15346.92,15508.95,15277.47,15439.51,151000],["2025-07-08",15439.51,15624.69,15439.51,15624.69,164700],["2025-07-09",15694.13,15856.17,15532.1,15578.39,217400],["2025-07-10",15763.58,15833.02,15578.39,15624.69,143100],["2025-07-11",15647.84,15786.72,15462.66,15555.25,278100],["2025-07-14",15740.43,15740.43,15416.36,15624.69,104800],["2025-07-15",15624.69,15717.28,15370.06,15532.1,318800],["2025-07-16",15763.58,16110.79,15647.84,15786.72,427100],["2025-07-17",15856.17,16018.2,15833.02,15925.61,202300],["2025-07-18",16041.35,16620.04,16041.35,16411.71,505400],["2025-07-21",16643.19,16643.19,16411.71,16434.86,253700],["2025-07-22",16434.86,16434.86,16064.5,16411.71,227900],["2025-07-23",16458.01,16504.3,16249.68,16388.56,222600],["2025-07-24",16550.6,17337.62,16434.86,17337.62,622000],["2025-07-25",17152.44,17360.77,16967.25,16967.25,165500],["2025-07-28",17059.85,17059.85,16527.45,16643.19,413900],["2025-07-29",16758.93,16758.93,15786.72,15786.72,423500],["2025-07-30",16002.98,16027.01,15618.52,15930.89,140700],["2025-07-31",15738.67,16267.29,15738.67,15834.78,222300],["2025-08-01",15858.81,15858.81,15354.21,15498.38,324100],["2025-08-04",15498.38,15954.92,15426.3,15810.75,178100],["2025-08-05",16027.01,16027.01,14705.44,15450.32,139100],["2025-08-06",15642.55,15642.55,15474.35,15618.52,55000],["2025-08-07",15690.61,15882.84,15618.52,15714.64,61500],["2025-08-08",15714.64,16002.98,15618.52,15930.89,151800],["2025-08-11",16099.09,16579.66,16075.06,16411.46,286700],["2025-08-12",16435.49,16435.49,15978.95,16267.29,155600],["2025-08-13",16267.29,16411.46,16051.04,16171.18,121100],["2025-08-14",16339.38,16339.38,15978.95,16147.15,166400],["2025-08-15",16123.12,16243.26,15858.81,15930.89,170800],["2025-08-18",15834.78,16099.09,15690.61,15954.92,178800],["2025-08-19",16099.09,16843.98,16099.09,16747.86,763200],["2025-08-20",16747.86,17348.58,16267.29,17348.58,423600],["2025-08-21",17420.66,17684.97,17084.26,17132.32,210400],["2025-08-22",17084.26,17084.26,16099.09,16219.24,250000],["2025-08-25",16243.26,16579.66,16243.26,16483.55,73400],["2025-08-26",16483.55,16868.01,16483.55,16819.95,101200],["2025-08-27",16819.95,17060.23,16483.55,16771.89,224200],["2025-08-28",16819.95,17540.8,16819.95,16940.09,221100],["2025-08-29",17204.4,17396.63,16940.09,17036.2,189000],["2025-09-03",17084.26,17252.46,16988.15,17060.23,275400],["2025-09-04",17180.38,17300.52,17060.23,17300.52,154500],["2025-09-05",17300.52,18021.37,17300.52,17612.89,276300],["2025-09-08",18213.6,18213.6,17228.43,17228.43,254000],["2025-09-09",17228.43,17540.8,17156.35,17324.55,134500],["2025-09-10",17372.6,17420.66,16988.15,17252.46,44800],["2025-09-11",17252.46,17733.03,16964.12,17252.46,165200],["2025-09-12",17180.38,17733.03,17180.38,17540.8,137800],["2025-09-15",17348.58,17660.95,17348.58,17540.8,42600],["2025-09-16",17660.95,17660.95,17300.52,17324.55,51600],["2025-09-17",17324.55,17420.66,17180.38,17180.38,59200],["2025-09-18",17180.38,17180.38,16940.09,17060.23,62300],["2025-09-19",17300.52,17300.52,16795.92,17060.23,68000],["2025-09-22",16819.95,16940.09,16555.63,16555.63,75100],["2025-09-23",16579.66,16723.83,16531.61,16579.66,57400],["2025-09-24",16579.66,16699.81,16459.52,16699.81,15900],["2025-09-25",16819.95,16940.09,16699.81,16723.83,17700],["2025-09-26",16843.98,16843.98,16675.78,16723.83,19800],["2025-09-29",16699.81,16699.81,16291.32,16579.66,77000],["2025-09-30",16699.81,16699.81,16363.41,16483.55,178700],["2025-10-01",16507.58,17180.38,16483.55,17036.2,140100],["2025-10-02",16843.98,17108.29,16843.98,16940.09,15100],["2025-10-03",16819.95,16940.09,16699.81,16916.06,36500],["2025-10-06",16940.09,17036.2,16747.86,16916.06,30800],["2025-10-07",17276.49,17276.49,16795.92,16843.98,29800],["2025-10-08",16795.92,16940.09,16795.92,16843.98,47100],["2025-10-09",16916.06,16916.06,16771.89,16819.95,20400],["2025-10-10",16843.98,16843.98,16795.92,16843.98,33100],["2025-10-13",16531.61,16940.09,16531.61,16940.09,37700],["2025-10-14",16819.95,16964.12,16603.69,16675.78,60700],["2025-10-15",16675.78,16819.95,16627.72,16795.92,24900],["2025-10-16",16699.81,16795.92,16651.75,16723.83,27800],["2025-10-17",16651.75,16699.81,16603.69,16699.81,17500],["2025-10-20",16699.81,16795.92,15546.44,15810.75,51300],["2025-10-21",16339.38,16579.66,16051.04,16459.52,213800],["2025-10-22",16531.61,17036.2,16531.61,16940.09,105700],["2025-10-23",17036.2,17204.4,16964.12,17060.23,47100],["2025-10-24",16988.15,17180.38,16819.95,16940.09,33900],["2025-10-27",17060.23,17132.32,16819.95,16843.98,66600],["2025-10-28",16843.98,17060.23,16675.78,17060.23,60600],["2025-10-29",17084.26,17925.26,17084.26,17781.09,405100],["2025-10-30",17949.29,17997.34,17684.97,17781.09,104900],["2025-10-31",17781.09,18934.46,17733.03,18742.23,313200],["2025-11-03",18742.23,19294.88,18574.03,18574.03,231700],["2025-11-04",18574.03,18742.23,17420.66,18646.11,269900],["2025-11-05",18718.2,18862.37,18405.83,18646.11,95900],["2025-11-06",18646.11,18862.37,18285.69,18622.09,92300],["2025-11-07",18694.17,18694.17,17781.09,17805.12,85200],["2025-11-10",17588.86,18357.77,17588.86,18069.43,48200],["2025-11-11",17781.09,18069.43,17660.95,17709.0,99100],["2025-11-12",17660.95,18141.52,17660.95,18093.46,170200],["2025-11-13",18093.46,18814.31,17853.17,18237.63,131400],["2025-11-14",18237.63,18261.66,17973.32,18261.66,52300],["2025-11-17",18453.89,18453.89,18021.37,18261.66,187800],["2025-11-18",18261.66,18381.8,18069.43,18117.49,48700],["2025-11-19",18261.66,18742.23,18213.6,18357.77,89300],["2025-11-20",18453.89,18453.89,18141.52,18333.74,28000],["2025-11-21",18261.66,18429.86,17829.15,18333.74,47200],["2025-11-24",18333.74,18333.74,18021.37,18117.49,48800],["2025-11-25",18045.4,18670.14,18021.37,18117.49,121400],["2025-11-26",18117.49,18261.66,18021.37,18213.6,20000],["2025-11-27",18141.52,19174.74,18141.52,19174.74,209600],["2025-11-28",19366.97,19366.97,18814.31,18958.48,58700],["2025-12-01",18958.48,19126.68,18622.09,18622.09,161900],["2025-12-02",18622.09,18934.46,18525.97,18814.31,76800],["2025-12-03",18742.23,19126.68,18574.03,18862.37,61800],["2025-12-04",18862.37,19751.42,18862.37,19366.97,173200],["2025-12-05",19703.37,19703.37,19198.77,19342.94,50900],["2025-12-08",19342.94,19342.94,18958.48,18958.48,82400],["2025-12-09",18982.51,18982.51,18598.06,18862.37,38000],["2025-12-10",18862.37,19198.77,18646.11,18742.23,14500],["2025-12-11",18742.23,18982.51,18646.11,18766.26,6100],["2025-12-12",18790.28,18838.34,17564.83,18069.43,150300],["2025-12-15",18021.37,18357.77,17973.32,18285.69,32400],["2025-12-16",18501.94,18862.37,18237.63,18718.2,53500],["2025-12-17",18958.48,19463.08,18742.23,19102.66,44700],["2025-12-18",19102.66,19222.8,18814.31,19078.63,19400],["2025-12-19",19078.63,19078.63,18501.94,18646.11,48800],["2025-12-22",18670.14,18670.14,18477.91,18550.0,103300],["2025-12-23",18550.0,18550.0,18165.54,18261.66,104300],["2025-12-24",18261.66,18670.14,18213.6,18261.66,23000],["2025-12-25",18237.63,18598.06,18165.54,18261.66,67800],["2025-12-26",18261.66,18381.8,18141.52,18381.8,111600],["2025-12-29",18622.09,18742.23,18189.57,18381.8,66800],["2025-12-30",18622.09,19102.66,18357.77,18501.94,172400],["2025-12-31",18718.2,18718.2,18309.72,18501.94,45100],["2026-01-05",18429.86,18550.0,18261.66,18429.86,48600],["2026-01-06",18501.94,19102.66,18501.94,18814.31,130200],["2026-01-07",18886.4,19102.66,18742.23,18958.48,85600],["2026-01-08",18958.48,19054.6,18574.03,18766.26,70200],["2026-01-09",18790.28,19583.23,18646.11,19583.23,241500],["2026-01-12",19583.23,19919.62,19102.66,19126.68,193000],["2026-01-13",19126.68,19318.91,18958.48,19294.88,132300],["2026-01-14",19222.8,19823.51,19222.8,19703.37,225700],["2026-01-15",19679.34,20183.94,19583.23,19823.51,159600],["2026-01-16",19967.68,20304.08,19847.54,19943.65,154300],["2026-01-19",19943.65,20832.71,19727.4,20376.17,123500],["2026-01-20",20424.22,20424.22,19703.37,19703.37,127200],["2026-01-21",19655.31,19703.37,19246.83,19511.14,200500],["2026-01-22",19655.31,19967.68,19583.23,19607.25,243000],["2026-01-23",19607.25,19943.65,19415.03,19463.08,50700],["2026-01-26",19535.17,19823.51,19222.8,19823.51,100100],["2026-01-27",20063.8,20063.8,19583.23,19871.57,49100],["2026-01-28",19583.23,19583.23,18501.94,18718.2,436000],["2026-01-29",18862.37,18862.37,18550.0,18814.31,92800],["2026-01-30",18886.4,18886.4,18646.11,18814.31,44700],["2026-02-02",18646.11,18694.17,18381.8,18501.94,128100],["2026-02-03",18501.94,19102.66,18501.94,18886.4,81600],["2026-02-04",18886.4,19006.54,18766.26,18886.4,48300],["2026-02-05",18886.4,18886.4,18501.94,18501.94,105200],["2026-02-06",18501.94,18501.94,17588.86,17781.09,147300],["2026-02-09",17805.12,18045.4,17781.09,17805.12,34500],["2026-02-10",17805.12,18021.37,17612.89,17757.06,23400],["2026-02-11",17781.09,18021.37,17781.09,17877.2,26700],["2026-02-12",17901.23,18021.37,17733.03,17877.2,19400],["2026-02-13",17901.23,18189.57,17829.15,17925.26,41600],["2026-02-23",17925.26,18357.77,17925.26,18021.37,24400],["2026-02-24",17949.29,18718.2,17949.29,18501.94,85600],["2026-02-25",18718.2,18934.46,18550.0,18742.23,86500],["2026-02-26",18742.23,18742.23,18598.06,18622.09,25600],["2026-02-27",18622.09,19030.57,18598.06,18862.37,123900],["2026-03-02",18429.86,20111.85,18381.8,19679.34,387800],["2026-03-03",19967.68,19967.68,19126.68,19222.8,248200],["2026-03-04",19342.94,19631.28,18405.83,18742.23,170300],["2026-03-05",18790.28,18886.4,18261.66,18261.66,92500],["2026-03-06",18117.49,18501.94,18117.49,18237.63,38200],["2026-03-09",17132.32,17540.8,16964.12,16964.12,197700],["2026-03-10",17300.52,17877.2,17300.52,17540.8,95300],["2026-03-11",17684.97,17757.06,17372.6,17684.97,24200],["2026-03-12",17612.89,17973.32,17564.83,17973.32,46900],["2026-03-13",17973.32,17973.32,17420.66,17709.0,29600],["2026-03-16",17757.06,17757.06,17468.72,17540.8,49900],["2026-03-17",17564.83,17733.03,17300.52,17372.6,37800],["2026-03-18",17372.6,17396.63,17228.43,17348.58,23700],["2026-03-19",17156.35,17300.52,16892.03,17276.49,33900],["2026-03-20",17060.23,17252.46,16819.95,16819.95,49200],["2026-03-23",16603.69,16603.69,16051.04,16051.04,74300],["2026-03-24",16699.81,16699.81,16099.09,16435.49,87000],["2026-03-25",16483.55,17012.18,16483.55,16819.95,22100],["2026-03-26",16892.03,16892.03,16675.78,16868.01,16200],["2026-03-27",16964.12,17396.63,16843.98,17372.6,19000],["2026-03-30",17348.58,17396.63,17252.46,17372.6,24900],["2026-03-31",17420.66,17420.66,16819.95,17276.49,24400],["2026-04-01",17492.75,17492.75,16940.09,17324.55,10500],["2026-04-02",17300.52,17348.58,17036.2,17300.52,8400],["2026-04-03",17300.52,17300.52,17060.23,17132.32,49000],["2026-04-06",17060.23,17180.38,16771.89,16988.15,48700],["2026-04-07",17036.2,17084.26,16892.03,17036.2,41600],["2026-04-08",17420.66,17420.66,17060.23,17300.52,98900],["2026-04-09",17300.52,17324.55,17108.29,17300.52,28200],["2026-04-10",17420.66,17492.75,17300.52,17444.69,52500],["2026-04-13",17444.69,17492.75,17300.52,17324.55,15600],["2026-04-14",17348.58,17492.75,17300.52,17492.75,13200],["2026-04-15",17516.77,17516.77,17300.52,17444.69,7900],["2026-04-16",17348.58,17468.72,17108.29,17348.58,50100],["2026-04-17",17348.58,17492.75,17300.52,17420.66,105100],["2026-04-20",17420.66,17492.75,17300.52,17444.69,18200],["2026-04-21",17468.72,17660.95,17300.52,17492.75,28700],["2026-04-22",17492.75,17612.89,17324.55,17540.8,29400],["2026-04-23",17660.95,17660.95,17540.8,17540.8,126600],["2026-04-24",17540.8,17660.95,17228.43,17540.8,39900],["2026-04-28",18021.37,18021.37,17588.86,17588.86,34600],["2026-04-29",18021.37,18021.37,17781.09,17781.09,19600],["2026-05-04",17781.09,18213.6,17733.03,18213.6,49100],["2026-05-05",18141.52,18261.66,17588.86,17901.23,32600],["2026-05-06",17805.12,18021.37,17781.09,17901.23,21700],["2026-05-07",18021.37,18021.37,17781.09,17901.23,34300],["2026-05-08",17757.06,17997.34,17757.06,17853.17,14200],["2026-05-11",17805.12,17853.17,17636.92,17636.92,12600],["2026-05-12",17636.92,17877.2,17636.92,17805.12,10400],["2026-05-13",18117.49,18261.66,18021.37,18021.37,24800],["2026-05-14",18069.43,18261.66,18069.43,18141.52,32900],["2026-05-15",18189.57,18622.09,18165.54,18525.97,76300],["2026-05-18",18501.94,18501.94,18141.52,18501.94,13100],["2026-05-19",18453.89,18453.89,17901.23,18045.4,21200],["2026-05-20",17829.15,18093.46,17540.8,18069.43,36000],["2026-05-21",18237.63,18237.63,17997.34,17997.34,14100],["2026-05-22",17997.34,18021.37,17805.12,17997.34,3000],["2026-05-25",18141.52,18165.54,18021.37,18141.52,15400],["2026-05-26",18261.66,18261.66,17997.34,18141.52,5000],["2026-05-27",18237.63,18237.63,17901.23,17997.34,2800],["2026-05-28",18141.52,18381.8,18021.37,18261.66,16000],["2026-05-29",18189.57,18261.66,18021.37,18093.46,9200],["2026-06-01",18093.46,18381.8,18021.37,18261.66,11400],["2026-06-02",18285.69,18285.69,18093.46,18237.63,14100],["2026-06-03",18021.37,18285.69,18021.37,18093.46,12400],["2026-06-04",18213.6,18213.6,17516.77,18069.43,43100],["2026-06-05",18069.43,18237.63,17997.34,18069.43,9500],["2026-06-08",18069.43,18069.43,17901.23,17901.23,37200],["2026-06-09",18021.37,18405.83,17901.23,18261.66,32500],["2026-06-10",18333.74,18429.86,18165.54,18261.66,40300],["2026-06-11",18261.66,18429.86,18261.66,18381.8,15500],["2026-06-12",18189.57,18381.8,18189.57,18381.8,29500],["2026-06-15",18381.8,18501.94,18285.69,18501.94,17100],["2026-06-16",18622.09,18622.09,18285.69,18501.94,12800],["2026-06-17",18501.94,18670.14,18453.89,18646.11,9300],["2026-06-18",18694.17,18694.17,18477.91,18477.91,7900],["2026-06-19",18477.91,18574.03,18453.89,18550.0,7300],["2026-06-22",18501.94,18501.94,18141.52,18189.57,11300],["2026-06-23",18165.54,18357.77,18117.49,18333.74,3600],["2026-06-24",18237.63,18261.66,18141.52,18261.66,15400],["2026-06-25",18141.52,18141.52,17925.26,18069.43,42200],["2026-06-26",17949.29,18021.37,17901.23,18021.37,15500],["2026-06-29",18021.37,18213.6,18021.37,18021.37,5200],["2026-06-30",19270.85,19270.85,19078.63,19270.85,466900],["2026-07-01",19919.62,19919.62,19270.85,19415.03,49200],["2026-07-02",20063.8,20424.22,19511.14,19751.42,168800],["2026-07-03",20304.08,20592.42,19751.42,19943.65,277000],["2026-07-06",19919.62,20015.74,19415.03,19415.03,90300],["2026-07-07",19487.11,19751.42,19222.8,19751.42,126300],["2026-07-08",19799.48,19823.51,19511.14,19751.42,30900],["2026-07-09",19703.37,19799.48,19607.25,19703.37,41900],["2026-07-10",19631.28,19655.31,19487.11,19583.23,21400],["2026-07-13",19463.08,19463.08,18886.4,18958.48,50200],["2026-07-14",18982.51,19126.68,18766.26,19102.66,42500],["2026-07-15",19030.57,19030.57,18622.09,18622.09,57800],["2026-07-16",18742.23,18742.23,18501.94,18742.23,14000],["2026-07-17",18742.23,19102.66,18742.23,18742.23,149100],["2026-07-20",18862.37,18862.37,18261.66,18261.66,75300],["2026-07-21",18501.94,18550.0,17973.32,18285.69,59400],["2026-07-22",18237.63,18333.74,17829.15,17997.34,48800],["2026-07-23",18021.37,18021.37,17300.52,17997.34,58900],["2026-07-24",17997.34,18117.49,17901.23,17901.23,45200],["2026-07-27",18237.63,18357.77,17901.23,17901.23,18500],["2026-07-28",17901.23,18021.37,17901.23,18021.37,14300],["2026-07-29",18021.37,18501.94,17925.26,18453.89,31700],["2026-07-30",18477.91,18622.09,18453.89,18550.0,41300],["2026-07-31",18550.0,18725.0,18250.0,18325.0,15200],["2026-08-03",18275.0,18700.0,18250.0,18625.0,28300],["2026-08-04",18675.0,19000.0,18625.0,19000.0,86000],["2026-08-05",19000.0,19000.0,18575.0,18625.0,80700],["2026-08-06",18625.0,18625.0,18475.0,18500.0,45700],["2026-08-07",18525.0,19025.0,18500.0,18725.0,61500],["2026-08-10",19150.0,19975.0,19150.0,19800.0,331100],["2026-08-11",19925.0,19925.0,19650.0,19925.0,26400],["2026-08-12",19900.0,20925.0,19750.0,20825.0,168200],["2026-08-13",20850.0,20900.0,20400.0,20700.0,85400],["2026-08-14",21000.0,21000.0,19875.0,20125.0,118000],["2026-08-17",20600.0,20700.0,20125.0,20500.0,118200],["2026-08-18",20825.0,20825.0,20575.0,20650.0,91800],["2026-08-19",20750.0,20750.0,20250.0,20575.0,551800],["2026-08-20",20575.0,20575.0,20250.0,20550.0,42800],["2026-08-21",20525.0,20575.0,20275.0,20375.0,85400],["2026-08-24",20425.0,20725.0,20350.0,20650.0,78800],["2026-08-25",20675.0,21675.0,20675.0,21525.0,257500],["2026-08-26",21750.0,21975.0,21575.0,21750.0,97000],["2026-08-27",21775.0,22000.0,21675.0,22000.0,76900],["2026-08-28",22000.0,22225.0,21750.0,22075.0,120300],["2026-09-03",21925.0,22375.0,21800.0,22050.0,93300],["2026-09-04",22050.0,22050.0,21650.0,21750.0,44800],["2026-09-07",21975.0,22050.0,21700.0,21750.0,72400],["2026-09-08",21725.0,21750.0,21450.0,21450.0,54500],["2026-09-09",21500.0,21650.0,20500.0,20550.0,359400],["2026-09-10",20650.0,21100.0,20650.0,20775.0,80800],["2026-09-11",20825.0,20825.0,20375.0,20450.0,95900],["2026-09-14",20500.0,20600.0,20125.0,20150.0,149500],["2026-09-15",21550.0,21550.0,21100.0,21550.0,610500],["2026-09-16",21600.0,22600.0,21550.0,22400.0,445400],["2026-09-17",22400.0,22400.0,21500.0,22300.0,161000],["2026-09-18",21800.0,22150.0,21800.0,21800.0,115900],["2026-09-21",21650.0,21800.0,21150.0,21350.0,110600],["2026-09-22",21500.0,21500.0,21000.0,21400.0,145900],["2026-09-23",21500.0,22200.0,21500.0,22000.0,120500],["2026-09-24",22000.0,22900.0,21850.0,22600.0,185600],["2026-09-25",22600.0,22900.0,22450.0,22450.0,229200],["2026-09-28",22450.0,23550.0,22200.0,22900.0,165100],["2026-09-29",23000.0,24200.0,22900.0,23800.0,456100],["2026-09-30",24350.0,25100.0,24250.0,24650.0,446200],["2026-10-01",24900.0,25300.0,24000.0,24250.0,327300],["2026-10-02",24250.0,25200.0,23600.0,24150.0,273200]]}