{"sym":"VNS","index":false,"bars":[["2008-07-29",4098.2,4098.2,4098.2,4098.2,6080],["2008-07-30",3978.67,3978.67,3978.67,3978.67,1340],["2008-07-31",3867.68,3867.68,3867.68,3867.68,1060],["2008-08-01",3756.69,3756.69,3756.69,3756.69,60],["2008-08-04",3645.69,3645.69,3645.69,3645.69,50],["2008-08-05",3543.24,3543.24,3543.24,3543.24,10],["2008-08-06",3440.78,3440.78,3440.78,3440.78,20],["2008-08-07",3338.33,3338.33,3338.33,3338.33,10],["2008-08-08",3244.41,3244.41,3244.41,3244.41,10],["2008-08-11",3159.03,3338.33,3150.49,3150.49,71510],["2008-08-12",3056.58,3065.11,3056.58,3056.58,36830],["2008-08-13",2971.2,2971.2,2971.2,2971.2,2880],["2008-08-14",2885.82,3056.58,2885.82,3056.58,384410],["2008-08-15",3116.34,3141.96,3056.58,3141.96,164690],["2008-08-18",3005.35,3022.42,2988.27,2988.27,31260],["2008-08-19",2851.67,2851.67,2843.13,2843.13,29310],["2008-08-20",2706.52,2706.52,2706.52,2706.52,32610],["2008-08-21",2578.45,2578.45,2578.45,2578.45,35130],["2008-08-22",2450.38,2706.52,2450.38,2697.98,280120],["2008-08-25",2826.05,2826.05,2680.91,2826.05,150850],["2008-08-26",2962.66,2962.66,2962.66,2962.66,64420],["2008-08-27",3107.8,3107.8,2945.58,3073.65,144270],["2008-08-28",2919.97,2919.97,2919.97,2919.97,22770],["2008-08-29",2774.82,2774.82,2774.82,2774.82,2080],["2008-09-03",2740.67,2894.36,2638.22,2638.22,152920],["2008-09-04",2518.69,2612.6,2518.69,2561.38,129190],["2008-09-05",2476.0,2561.38,2458.92,2476.0,129570],["2008-09-08",2552.84,2595.53,2476.0,2595.53,95240],["2008-09-09",2723.6,2723.6,2604.07,2723.6,121270],["2008-09-10",2851.67,2851.67,2646.76,2715.06,85850],["2008-09-11",2689.45,2689.45,2586.99,2586.99,51350],["2008-09-12",2458.92,2458.92,2458.92,2458.92,21190],["2008-09-15",2339.39,2578.45,2339.39,2382.08,101410],["2008-09-16",2322.32,2382.08,2271.09,2279.63,253500],["2008-09-17",2271.09,2288.16,2194.25,2262.55,97410],["2008-09-18",2211.32,2211.32,2151.56,2151.56,96820],["2008-09-19",2254.01,2254.01,2254.01,2254.01,47390],["2008-09-22",2365.0,2365.0,2365.0,2365.0,33740],["2008-09-23",2254.01,2365.0,2254.01,2254.01,91100],["2008-09-24",2254.01,2254.01,2151.56,2151.56,36300],["2008-09-25",2091.79,2177.17,2091.79,2177.17,50240],["2008-09-26",2279.63,2279.63,2219.86,2219.86,36110],["2008-09-29",2177.17,2177.17,2108.87,2108.87,36560],["2008-09-30",2006.41,2006.41,2006.41,2006.41,3400],["2008-10-01",1972.26,2100.33,1929.57,2032.03,21710],["2008-10-02",2049.1,2108.87,2040.56,2049.1,29780],["2008-10-03",2006.41,2006.41,1946.65,2006.41,30270],["2008-10-06",1912.49,1912.49,1912.49,1912.49,38890],["2008-10-07",1818.58,1844.19,1818.58,1827.12,88180],["2008-10-08",1758.81,1818.58,1750.27,1750.27,48350],["2008-10-09",1750.27,1835.65,1750.27,1750.27,32490],["2008-10-10",1681.97,1707.58,1664.89,1664.89,77470],["2008-10-13",1733.2,1741.74,1664.89,1741.74,103330],["2008-10-14",1827.12,1827.12,1827.12,1827.12,103360],["2008-10-15",1895.42,1895.42,1827.12,1835.65,71120],["2008-10-16",1750.27,1810.04,1750.27,1758.81,39390],["2008-10-17",1827.12,1844.19,1818.58,1844.19,45300],["2008-10-20",1929.57,1929.57,1878.34,1929.57,65980],["2008-10-21",2023.49,2023.49,1929.57,2023.49,56220],["2008-10-22",1955.18,2014.95,1946.65,1972.26,28180],["2008-10-23",1886.88,1886.88,1878.34,1878.34,32520],["2008-10-24",1792.96,1878.34,1784.43,1784.43,58890],["2008-10-27",1699.05,1699.05,1699.05,1699.05,61440],["2008-10-28",1699.05,1699.05,1622.21,1622.21,31490],["2008-10-29",1699.05,1699.05,1613.67,1622.21,62550],["2008-10-30",1570.98,1639.28,1570.98,1630.74,18220],["2008-10-31",1707.58,1707.58,1579.52,1622.21,122120],["2008-11-03",1622.21,1639.28,1588.05,1605.13,59340],["2008-11-04",1647.82,1681.97,1605.13,1681.97,94420],["2008-11-05",1758.81,1758.81,1622.21,1707.58,118630],["2008-11-06",1639.28,1716.12,1622.21,1639.28,80880],["2008-11-07",1579.52,1596.59,1570.98,1588.05,28340],["2008-11-10",1656.36,1664.89,1605.13,1622.21,117220],["2008-11-11",1699.05,1699.05,1673.43,1699.05,163900],["2008-11-12",1699.05,1724.66,1664.89,1699.05,51750],["2008-11-13",1664.89,1741.74,1664.89,1707.58,40460],["2008-11-14",1707.58,1707.58,1664.89,1690.51,51230],["2008-11-17",1690.51,1690.51,1656.36,1664.89,33640],["2008-11-18",1622.21,1664.89,1622.21,1639.28,27360],["2008-11-19",1664.89,1664.89,1639.28,1664.89,37130],["2008-11-20",1596.59,1647.82,1596.59,1622.21,52570],["2008-11-21",1579.52,1622.21,1579.52,1613.67,60710],["2008-11-24",1622.21,1690.51,1605.13,1690.51,64300],["2008-11-25",1690.51,1750.27,1664.89,1750.27,113770],["2008-11-26",1707.58,1707.58,1664.89,1664.89,68620],["2008-11-27",1622.21,1639.28,1605.13,1613.67,48610],["2008-11-28",1596.59,1656.36,1596.59,1656.36,60330],["2008-12-01",1656.36,1664.89,1613.67,1622.21,27550],["2008-12-02",1570.98,1622.21,1562.44,1622.21,41280],["2008-12-03",1579.52,1613.67,1579.52,1613.67,48960],["2008-12-04",1613.67,1622.21,1588.05,1613.67,29760],["2008-12-05",1613.67,1613.67,1545.36,1579.52,61380],["2008-12-08",1536.83,1553.9,1536.83,1553.9,47130],["2008-12-09",1553.9,1572.18,1553.9,1572.18,14140],["2008-12-10",1581.32,1599.6,1572.18,1581.32,21200],["2008-12-11",1581.32,1590.46,1572.18,1581.32,23210],["2008-12-12",1581.32,1599.6,1581.32,1590.46,39960],["2008-12-15",1617.89,1617.89,1563.04,1563.04,15700],["2008-12-16",1563.04,1599.6,1517.34,1553.9,48130],["2008-12-17",1581.32,1581.32,1563.04,1581.32,4300],["2008-12-18",1535.62,1599.6,1535.62,1581.32,7340],["2008-12-19",1553.9,1581.32,1553.9,1572.18,11510],["2008-12-22",1553.9,1599.6,1553.9,1599.6,44530],["2008-12-23",1572.18,1590.46,1572.18,1581.32,16200],["2008-12-24",1581.32,1590.46,1581.32,1590.46,7850],["2008-12-25",1590.46,1608.75,1581.32,1581.32,16780],["2008-12-26",1599.6,1608.75,1590.46,1599.6,5020],["2008-12-29",1599.6,1608.75,1590.46,1590.46,13300],["2008-12-30",1590.46,1608.75,1563.04,1563.04,26000],["2008-12-31",1627.03,1627.03,1599.6,1627.03,27080],["2009-01-02",1627.03,1672.73,1627.03,1645.31,7800],["2009-01-05",1645.31,1672.73,1645.31,1672.73,7280],["2009-01-06",1645.31,1736.71,1645.31,1709.29,17050],["2009-01-07",1745.85,1755.0,1718.43,1736.71,24770],["2009-01-08",1718.43,1736.71,1718.43,1727.57,16720],["2009-01-09",1727.57,1727.57,1709.29,1709.29,18000],["2009-01-12",1672.73,1709.29,1672.73,1709.29,21770],["2009-01-13",1681.87,1709.29,1672.73,1672.73,11780],["2009-01-14",1672.73,1691.01,1672.73,1691.01,2620],["2009-01-15",1681.87,1691.01,1645.31,1672.73,20190],["2009-01-16",1663.59,1700.15,1663.59,1672.73,10200],["2009-01-19",1672.73,1681.87,1645.31,1672.73,2900],["2009-01-20",1627.03,1672.73,1627.03,1654.45,8800],["2009-01-21",1645.31,1672.73,1636.17,1645.31,13850],["2009-01-22",1645.31,1663.59,1645.31,1663.59,3520],["2009-01-23",1672.73,1672.73,1663.59,1663.59,11300],["2009-02-02",1700.15,1700.15,1636.17,1636.17,7510],["2009-02-03",1636.17,1645.31,1617.89,1627.03,9960],["2009-02-04",1599.6,1645.31,1599.6,1627.03,9220],["2009-02-05",1627.03,1627.03,1581.32,1581.32,14050],["2009-02-06",1581.32,1599.6,1572.18,1599.6,8100],["2009-02-09",1608.75,1608.75,1572.18,1590.46,16380],["2009-02-10",1572.18,1581.32,1553.9,1553.9,14100],["2009-02-11",1535.62,1553.9,1535.62,1535.62,6000],["2009-02-12",1553.9,1553.9,1535.62,1535.62,15890],["2009-02-13",1499.06,1535.62,1471.64,1499.06,21540],["2009-02-16",1526.48,1526.48,1462.5,1462.5,5010],["2009-02-17",1416.79,1462.5,1416.79,1416.79,6800],["2009-02-18",1352.81,1380.23,1352.81,1371.09,13860],["2009-02-19",1325.39,1380.23,1325.39,1334.53,1140],["2009-02-20",1297.97,1307.11,1270.54,1307.11,10950],["2009-02-23",1261.4,1261.4,1243.12,1252.26,8520],["2009-02-24",1197.42,1215.7,1197.42,1197.42,17540],["2009-02-25",1197.42,1233.98,1197.42,1224.84,18190],["2009-02-26",1233.98,1261.4,1188.28,1261.4,30030],["2009-02-27",1316.25,1316.25,1316.25,1316.25,53800],["2009-03-02",1316.25,1380.23,1316.25,1352.81,12170],["2009-03-03",1352.81,1352.81,1297.97,1307.11,13290],["2009-03-04",1279.68,1325.39,1279.68,1288.82,17900],["2009-03-05",1316.25,1316.25,1288.82,1288.82,8720],["2009-03-06",1288.82,1297.97,1261.4,1297.97,14290],["2009-03-09",1288.82,1297.97,1252.26,1252.26,554830],["2009-03-10",1270.54,1288.82,1252.26,1288.82,19970],["2009-03-11",1325.39,1325.39,1252.26,1261.4,72830],["2009-03-12",1279.68,1288.82,1261.4,1288.82,6290],["2009-03-13",1288.82,1307.11,1279.68,1279.68,497210],["2009-03-16",1279.68,1297.97,1233.98,1297.97,50230],["2009-03-17",1279.68,1325.39,1279.68,1307.11,50720],["2009-03-18",1325.39,1371.09,1325.39,1352.81,60870],["2009-03-19",1416.79,1416.79,1416.79,1416.79,37250],["2009-03-20",1462.5,1462.5,1416.79,1453.36,49710],["2009-03-23",1453.36,1462.5,1407.65,1407.65,67150],["2009-03-24",1471.64,1471.64,1462.5,1471.64,136440],["2009-03-25",1435.07,1471.64,1435.07,1453.36,36630],["2009-03-26",1471.64,1471.64,1453.36,1462.5,63660],["2009-03-27",1462.5,1480.78,1462.5,1462.5,46810],["2009-03-30",1462.5,1462.5,1435.07,1435.07,167560],["2009-03-31",1462.5,1462.5,1435.07,1444.21,44330],["2009-04-01",1444.21,1471.64,1444.21,1471.64,49400],["2009-04-02",1508.2,1508.2,1471.64,1508.2,41880],["2009-04-03",1553.9,1563.04,1553.9,1553.9,40510],["2009-04-07",1581.32,1581.32,1544.76,1553.9,71240],["2009-04-08",1535.62,1553.9,1508.2,1535.62,90430],["2009-04-09",1553.9,1553.9,1535.62,1553.9,42820],["2009-04-10",1608.75,1627.03,1608.75,1627.03,81240],["2009-04-13",1691.01,1700.15,1691.01,1700.15,99300],["2009-04-14",1755.0,1755.0,1691.01,1727.57,66380],["2009-04-15",1691.01,1727.57,1691.01,1727.57,23530],["2009-04-16",1764.14,1764.14,1681.87,1736.71,57200],["2009-04-17",1809.84,1809.84,1727.57,1727.57,76040],["2009-04-20",1691.01,1691.01,1645.31,1645.31,87640],["2009-04-21",1563.04,1645.31,1563.04,1563.04,50640],["2009-04-22",1599.6,1636.17,1599.6,1636.17,26370],["2009-04-23",1608.75,1663.59,1608.75,1636.17,22110],["2009-04-24",1645.31,1645.31,1627.03,1627.03,15560],["2009-04-27",1700.15,1700.15,1572.18,1645.31,21810],["2009-04-28",1645.31,1654.45,1645.31,1645.31,21080],["2009-04-29",1663.59,1709.29,1663.59,1709.29,48470],["2009-05-04",1785.69,1785.69,1785.69,1785.69,53440],["2009-05-05",1871.63,1871.63,1871.63,1871.63,11310],["2009-05-06",1881.18,1881.18,1814.33,1871.63,90310],["2009-05-07",1900.27,1986.22,1862.08,1986.22,108440],["2009-05-08",1900.27,1938.47,1862.08,1862.08,40670],["2009-05-11",1909.82,1909.82,1823.88,1823.88,21950],["2009-05-12",1804.78,1833.43,1804.78,1833.43,17150],["2009-05-13",1862.08,1862.08,1776.14,1814.33,22510],["2009-05-14",1776.14,1833.43,1757.04,1833.43,2440],["2009-05-15",1919.37,1919.37,1919.37,1919.37,72190],["2009-05-18",2014.86,2014.86,2014.86,2014.86,12050],["2009-05-19",2110.36,2110.36,2110.36,2110.36,6350],["2009-05-20",2215.4,2215.4,2215.4,2215.4,14300],["2009-05-21",2320.44,2320.44,2320.44,2320.44,2410],["2009-05-22",2435.03,2435.03,2435.03,2435.03,203370],["2009-05-25",2549.61,2549.61,2549.61,2549.61,22420],["2009-05-26",2673.75,2673.75,2673.75,2673.75,9130],["2009-05-27",2807.44,2807.44,2807.44,2807.44,33340],["2009-05-28",2941.13,2941.13,2922.03,2941.13,318360],["2009-05-29",3084.37,3084.37,2941.13,3084.37,223800],["2009-06-01",2931.58,3084.37,2931.58,3084.37,288900],["2009-06-02",3084.37,3237.15,3084.37,3237.15,110900],["2009-06-03",3151.21,3198.95,3084.37,3084.37,29990],["2009-06-04",3084.37,3237.15,3055.72,3237.15,355080],["2009-06-05",3389.94,3389.94,3389.94,3389.94,299480],["2009-06-08",3552.27,3552.27,3514.08,3552.27,157450],["2009-06-09",3380.39,3580.92,3380.39,3561.82,88480],["2009-06-10",3409.04,3409.04,3389.94,3389.94,119240],["2009-06-11",3533.17,3552.27,3437.68,3552.27,240870],["2009-06-12",3724.16,3724.16,3552.27,3619.12,129700],["2009-06-15",3447.23,3447.23,3447.23,3447.23,86240],["2009-06-16",3275.35,3275.35,3275.35,3275.35,20030],["2009-06-17",3113.01,3113.01,3113.01,3113.01,42240],["2009-06-18",2998.42,3265.8,2998.42,3265.8,188080],["2009-06-19",3428.13,3428.13,3428.13,3428.13,34490],["2009-06-22",3590.47,3590.47,3485.43,3590.47,387730],["2009-06-23",3590.47,3628.66,3485.43,3590.47,105850],["2009-06-24",3724.16,3762.35,3590.47,3762.35,386080],["2009-06-25",3943.79,3943.79,3638.21,3771.9,197180],["2009-06-26",3590.47,3628.66,3590.47,3590.47,123630],["2009-06-29",3600.02,3600.02,3418.58,3533.17,93900],["2009-06-30",3485.43,3485.43,3361.29,3485.43,110850],["2009-07-01",3313.54,3361.29,3313.54,3313.54,272650],["2009-07-02",3227.6,3313.54,3151.21,3151.21,64680],["2009-07-03",3151.21,3294.45,3151.21,3294.45,73020],["2009-07-06",3437.68,3456.78,3428.13,3456.78,96930],["2009-07-07",3580.92,3580.92,3475.88,3542.72,128360],["2009-07-08",3380.39,3552.27,3380.39,3523.62,135300],["2009-07-09",3409.04,3533.17,3409.04,3485.43,142530],["2009-07-10",3533.17,3533.17,3389.94,3485.43,75640],["2009-07-13",3399.49,3437.68,3380.39,3437.68,204450],["2009-07-14",3437.68,3437.68,3342.19,3389.94,59930],["2009-07-15",3494.98,3552.27,3389.94,3552.27,50050],["2009-07-16",3724.16,3724.16,3571.37,3628.66,63980],["2009-07-17",3571.37,3676.41,3552.27,3657.31,377340],["2009-07-20",3485.43,3504.53,3475.88,3475.88,77830],["2009-07-21",3437.68,3475.88,3332.64,3332.64,105060],["2009-07-22",3342.19,3475.88,3332.64,3332.64,57630],["2009-07-23",3332.64,3494.98,3179.86,3494.98,69420],["2009-07-24",3666.86,3666.86,3657.31,3666.86,589400],["2009-07-27",3848.29,3848.29,3810.1,3848.29,346540],["2009-07-28",3733.71,3915.14,3724.16,3848.29,190930],["2009-07-29",3810.1,3857.84,3743.25,3752.8,259290],["2009-07-30",3590.47,3752.8,3590.47,3752.8,165210],["2009-07-31",3752.8,3819.65,3724.16,3771.9,76240],["2009-08-03",3905.59,3953.33,3771.9,3953.33,163850],["2009-08-04",4134.77,4134.77,4020.18,4106.12,65360],["2009-08-05",4058.38,4306.65,4058.38,4306.65,211940],["2009-08-06",4392.59,4421.24,4344.85,4344.85,135570],["2009-08-07",4297.1,4373.5,4182.51,4354.4,150190],["2009-08-10",4297.1,4421.24,4297.1,4421.24,74980],["2009-08-11",4258.91,4488.09,4258.91,4488.09,146380],["2009-08-12",4478.54,4535.83,4478.54,4497.63,128570],["2009-08-13",4449.89,4583.58,4278.01,4440.34,267500],["2009-08-14",4468.99,4468.99,4297.1,4392.59,144420],["2009-08-17",4392.59,4612.22,4392.59,4612.22,265590],["2009-08-18",4679.07,4822.3,4679.07,4822.3,228390],["2009-08-19",5061.03,5061.03,4965.54,5061.03,330670],["2009-08-20",4870.05,5299.76,4870.05,5252.02,111510],["2009-08-21",5156.52,5299.76,5013.29,5013.29,285730],["2009-08-24",4774.56,5108.78,4774.56,5013.29,179490],["2009-08-25",4822.3,4965.54,4822.3,4822.3,99390],["2009-08-26",4870.05,5061.03,4822.3,5061.03,156560],["2009-08-27",4965.54,5156.52,4965.54,5108.78,107400],["2009-08-28",5156.52,5204.27,4965.54,5204.27,150690],["2009-08-31",5252.02,5347.51,5204.27,5204.27,172720],["2009-09-01",5061.03,5108.78,4965.54,5061.03,172100],["2009-09-03",4870.05,5013.29,4822.3,4822.3,293940],["2009-09-04",4870.05,4965.54,4822.3,4822.3,210430],["2009-09-07",4774.56,5013.29,4774.56,5013.29,48920],["2009-09-08",5207.98,5256.65,4964.61,5256.65,126600],["2009-09-09",5305.32,5305.32,5159.31,5159.31,43180],["2009-09-10",5061.96,5305.32,5061.96,5207.98,222670],["2009-09-11",5256.65,5305.32,5207.98,5207.98,106830],["2009-09-14",5451.34,5451.34,5256.65,5305.32,103990],["2009-09-15",5305.32,5305.32,5061.96,5159.31,24690],["2009-09-16",5110.63,5256.65,5110.63,5110.63,54720],["2009-09-17",5110.63,5110.63,4857.53,5013.29,259550],["2009-09-18",4915.94,5013.29,4867.27,5013.29,56150],["2009-09-21",5013.29,5061.96,4915.94,5013.29,62440],["2009-09-22",5110.63,5110.63,4867.27,5013.29,88360],["2009-09-23",4964.61,5110.63,4915.94,4915.94,112100],["2009-09-24",4867.27,5013.29,4867.27,5013.29,264420],["2009-09-25",5061.96,5110.63,4964.61,4964.61,41570],["2009-09-28",4915.94,5061.96,4915.94,4964.61,36960],["2009-09-29",4964.61,5013.29,4964.61,4964.61,51740],["2009-09-30",4964.61,5013.29,4964.61,4964.61,57370],["2009-10-01",5013.29,5013.29,4964.61,4964.61,38600],["2009-10-02",4915.94,4915.94,4818.6,4915.94,89420],["2009-10-05",4915.94,4915.94,4867.27,4915.94,72200],["2009-10-06",4964.61,4964.61,4867.27,4867.27,53210],["2009-10-07",5013.29,5013.29,4867.27,4867.27,38750],["2009-10-08",4964.61,5110.63,4867.27,5110.63,98330],["2009-10-09",5354.0,5354.0,5354.0,5354.0,183500],["2009-10-12",5597.36,5597.36,5597.36,5597.36,155480],["2009-10-13",5840.72,5840.72,5548.69,5840.72,399640],["2009-10-14",6035.41,6035.41,5694.7,6035.41,243810],["2009-10-15",6327.45,6327.45,6327.45,6327.45,111490],["2009-10-16",6132.76,6230.1,6035.41,6035.41,299980],["2009-10-19",5743.38,5792.05,5743.38,5743.38,52730],["2009-10-20",5792.05,5840.72,5597.36,5646.03,211710],["2009-10-21",5646.03,5889.4,5646.03,5889.4,227600],["2009-10-22",6181.43,6181.43,6181.43,6181.43,140320],["2009-10-23",6181.43,6473.47,5986.74,5986.74,371850],["2009-10-26",6278.78,6278.78,5986.74,5986.74,173710],["2009-10-27",5840.72,5840.72,5743.38,5792.05,67690],["2009-10-28",5792.05,5840.72,5646.03,5743.38,99220],["2009-10-29",5548.69,5548.69,5500.01,5548.69,138950],["2009-10-30",5548.69,5694.7,5451.34,5451.34,119590],["2009-11-02",5207.98,5207.98,5207.98,5207.98,51230],["2009-11-03",5013.29,5013.29,4964.61,4964.61,52820],["2009-11-04",4740.72,5207.98,4730.99,4867.27,99520],["2009-11-05",5013.29,5110.63,4964.61,5110.63,130660],["2009-11-06",5305.32,5305.32,5061.96,5159.31,124350],["2009-11-09",4915.94,5159.31,4915.94,4915.94,127540],["2009-11-10",4915.94,5013.29,4769.92,4964.61,132450],["2009-11-11",4867.27,5061.96,4769.92,4915.94,142550],["2009-11-12",4828.33,5061.96,4828.33,5013.29,163220],["2009-11-13",4818.6,5013.29,4818.6,5013.29,195820],["2009-11-16",5061.96,5061.96,4964.61,5013.29,311770],["2009-11-17",5061.96,5256.65,5013.29,5256.65,630450],["2009-11-18",5451.34,5451.34,5305.32,5451.34,602640],["2009-11-19",5548.69,5646.03,5402.67,5548.69,383130],["2009-11-20",5548.69,5548.69,5305.32,5451.34,321780],["2009-11-23",5256.65,5451.34,5207.98,5207.98,368720],["2009-11-24",5013.29,5159.31,4964.61,5061.96,309620],["2009-11-25",4915.94,5061.96,4808.86,4808.86,301530],["2009-11-26",4672.58,4721.25,4575.23,4575.23,169330],["2009-11-27",4351.34,4799.13,4351.34,4623.91,352630],["2009-11-30",4526.56,4662.84,4429.21,4623.91,164540],["2009-12-01",4672.58,4682.31,4604.44,4633.64,188690],["2009-12-02",4536.29,4672.58,4409.75,4409.75,334800],["2009-12-03",4234.52,4292.93,4195.59,4263.73,114770],["2009-12-04",4351.34,4351.34,4185.85,4273.46,15610],["2009-12-07",4253.99,4331.87,4234.52,4331.87,14620],["2009-12-08",4205.32,4283.2,4117.71,4224.79,77170],["2009-12-09",4137.18,4137.18,4020.36,4020.36,103420],["2009-12-10",4137.18,4137.18,3845.14,3893.82,81140],["2009-12-11",3893.82,3893.82,3699.12,3699.12,59130],["2009-12-14",3553.11,3884.08,3553.11,3884.08,52310],["2009-12-15",3893.82,3893.82,3738.06,3796.47,29290],["2009-12-16",3699.12,3699.12,3611.51,3611.51,38850],["2009-12-17",3455.76,3504.43,3436.29,3436.29,39090],["2009-12-18",3592.04,3601.78,3504.43,3601.78,68780],["2009-12-21",3777.0,3777.0,3650.45,3777.0,31170],["2009-12-22",3893.82,3952.22,3650.45,3893.82,81050],["2009-12-23",3845.14,4088.51,3845.14,4088.51,158940],["2009-12-24",4137.18,4137.18,3991.16,4088.51,25750],["2009-12-25",4185.85,4292.93,4185.85,4292.93,161060],["2009-12-28",4292.93,4302.67,4234.52,4292.93,31930],["2009-12-29",4292.93,4292.93,4185.85,4185.85,46440],["2009-12-30",4185.85,4361.07,4185.85,4331.87,71100],["2009-12-31",4429.21,4429.21,4322.13,4322.13,223610],["2010-01-04",4526.56,4536.29,4438.95,4536.29,202660],["2010-01-05",4760.19,4760.19,4672.58,4721.25,296870],["2010-01-06",4584.97,4769.92,4584.97,4769.92,84840],["2010-01-07",4682.31,4769.92,4682.31,4760.19,111770],["2010-01-08",4672.58,4867.27,4526.56,4526.56,332190],["2010-01-11",4429.21,4662.84,4302.67,4302.67,266540],["2010-01-12",4244.26,4477.89,4088.51,4088.51,224800],["2010-01-13",4185.85,4283.2,3971.69,4185.85,151520],["2010-01-14",4331.87,4331.87,4185.85,4283.2,35360],["2010-01-15",4234.52,4263.73,4156.65,4185.85,18480],["2010-01-18",4020.36,4020.36,3981.43,3981.43,68720],["2010-01-19",3893.82,3991.16,3893.82,3893.82,41700],["2010-01-20",3991.16,3991.16,3747.8,3747.8,24940],["2010-01-21",3650.45,3747.8,3562.84,3611.51,274310],["2010-01-22",3601.78,3786.74,3601.78,3786.74,158920],["2010-01-25",3815.94,3952.22,3786.74,3942.49,130230],["2010-01-26",4039.83,4137.18,4039.83,4137.18,180820],["2010-01-27",4137.18,4234.52,4098.24,4205.32,171720],["2010-01-28",4234.52,4234.52,4088.51,4137.18,145240],["2010-01-29",4069.04,4185.85,4039.83,4107.98,147580],["2010-02-01",4166.38,4312.4,4088.51,4312.4,152860],["2010-02-02",4477.89,4477.89,4380.54,4468.15,139030],["2010-02-03",4468.15,4575.23,4429.21,4429.21,107700],["2010-02-04",4458.42,4643.37,4458.42,4594.7,285290],["2010-02-05",4477.89,4594.7,4380.54,4380.54,276360],["2010-02-08",4468.15,4477.89,4283.2,4419.48,212160],["2010-02-09",4409.75,4477.89,4341.6,4477.89,214350],["2010-02-10",4409.75,4565.5,4409.75,4438.95,226380],["2010-02-11",4429.21,4477.89,4429.21,4468.15,140780],["2010-02-12",4575.23,4575.23,4468.15,4526.56,752910],["2010-02-22",4721.25,4721.25,4575.23,4701.78,129770],["2010-02-23",4614.17,4633.64,4575.23,4575.23,137450],["2010-02-24",4477.89,4594.7,4477.89,4575.23,128210],["2010-02-25",4721.25,4721.25,4623.91,4672.58,170680],["2010-02-26",4672.58,4867.27,4623.91,4867.27,243340],["2010-03-01",4915.94,5110.63,4915.94,5110.63,142000],["2010-03-02",5305.32,5305.32,5110.63,5256.65,354150],["2010-03-03",5256.65,5354.0,5207.98,5305.32,293370],["2010-03-04",5256.65,5354.0,5061.96,5061.96,254990],["2010-03-05",5061.96,5207.98,5061.96,5159.31,180140],["2010-03-08",5256.65,5305.32,5013.29,5159.31,281560],["2010-03-09",5110.63,5256.65,5110.63,5159.31,182870],["2010-03-10",5110.63,5207.98,5110.63,5159.31,157730],["2010-03-11",5159.31,5402.67,5159.31,5256.65,384300],["2010-03-12",5256.65,5305.32,5207.98,5305.32,343300],["2010-03-15",5402.67,5402.67,5256.65,5305.32,326960],["2010-03-16",5207.98,5354.0,5159.31,5207.98,179920],["2010-03-17",5207.98,5207.98,5110.63,5110.63,194590],["2010-03-18",5207.98,5207.98,5061.96,5159.31,254500],["2010-03-19",5207.98,5207.98,5061.96,5110.63,141830],["2010-03-22",5110.63,5159.31,5061.96,5061.96,112050],["2010-03-23",5061.96,5110.63,4915.94,4964.61,248680],["2010-03-24",4964.61,5207.98,4964.61,5207.98,300010],["2010-03-25",5207.98,5207.98,5061.96,5061.96,194180],["2010-03-26",5159.31,5207.98,5110.63,5159.31,143380],["2010-03-29",5256.65,5256.65,5159.31,5159.31,146230],["2010-03-30",5207.98,5256.65,5159.31,5159.31,112210],["2010-03-31",5159.31,5159.31,4915.94,5013.29,163050],["2010-04-01",4964.61,5013.29,4915.94,4964.61,166800],["2010-04-02",4964.61,5207.98,4964.61,5061.96,91740],["2010-04-05",5159.31,5207.98,5013.29,5061.96,554850],["2010-04-06",5159.31,5305.32,5159.31,5305.32,508210],["2010-04-07",5548.69,5548.69,5354.0,5548.69,1538420],["2010-04-08",5451.34,5646.03,5402.67,5597.36,665390],["2010-04-09",5597.36,5792.05,5548.69,5792.05,919560],["2010-04-12",5792.05,5792.05,5792.05,5792.05,426770],["2010-04-13",5646.03,5743.38,5548.69,5597.36,312100],["2010-04-14",5500.01,5840.72,5500.01,5840.72,373220],["2010-04-15",5840.72,6084.09,5840.72,6084.09,477480],["2010-04-16",5840.72,6181.43,5792.05,6132.76,859320],["2010-04-19",6132.76,6132.76,5840.72,5840.72,331800],["2010-04-20",5840.72,5840.72,5548.69,5548.69,587740],["2010-04-21",5597.36,5792.05,5597.36,5792.05,442260],["2010-04-22",5938.07,5986.74,5548.69,5792.05,620470],["2010-04-26",5792.05,5792.05,5646.03,5743.38,542590],["2010-04-27",5743.38,5792.05,5646.03,5743.38,260100],["2010-04-28",5743.38,5792.05,5694.7,5743.38,254470],["2010-04-29",5694.7,5743.38,5694.7,5743.38,144220],["2010-05-04",5792.05,5792.05,5646.03,5694.7,339810],["2010-05-05",5840.72,5889.4,5743.38,5792.05,1312100],["2010-05-06",5840.72,5840.72,5694.7,5792.05,260780],["2010-05-07",5646.03,5694.7,5597.36,5597.36,266430],["2010-05-10",5500.01,5548.69,5354.0,5354.0,495300],["2010-05-11",5500.01,5500.01,5354.0,5354.0,496740],["2010-05-12",5597.81,5597.81,5149.99,5149.99,146720],["2010-05-13",5149.99,5403.75,5149.99,5224.62,164140],["2010-05-14",5224.62,5299.26,5164.91,5164.91,104110],["2010-05-17",5015.64,5015.64,4941.0,4941.0,181060],["2010-05-18",4926.07,5105.2,4926.07,5075.35,49260],["2010-05-19",4896.22,5000.71,4851.44,4926.07,121340],["2010-05-20",4911.15,5045.49,4821.58,5000.71,206690],["2010-05-21",4761.87,5000.71,4761.87,4761.87,259850],["2010-05-24",4761.87,4791.73,4552.89,4761.87,103700],["2010-05-25",4567.81,4851.44,4567.81,4761.87,102670],["2010-05-26",4806.65,4926.07,4806.65,4926.07,63240],["2010-05-27",4926.07,5164.91,4851.44,5164.91,210950],["2010-05-28",5418.68,5418.68,5344.04,5418.68,239000],["2010-05-31",5672.45,5672.45,5254.48,5523.17,223770],["2010-06-01",5314.19,5523.17,5314.19,5344.04,132170],["2010-06-02",5179.84,5344.04,5149.99,5344.04,66630],["2010-06-03",5448.54,5448.54,5344.04,5358.97,115470],["2010-06-04",5358.97,5373.9,5344.04,5344.04,32850],["2010-06-07",5105.2,5149.99,5105.2,5105.2,184270],["2010-06-08",4941.0,5105.2,4941.0,5015.64,70880],["2010-06-09",5075.35,5075.35,4955.93,4955.93,47040],["2010-06-10",5075.35,5105.2,5000.71,5105.2,71660],["2010-06-11",5269.41,5269.41,5135.06,5239.55,116750],["2010-06-14",5299.26,5299.26,5164.91,5239.55,48290],["2010-06-15",5149.99,5269.41,5149.99,5269.41,166460],["2010-06-16",5344.04,5433.61,5284.33,5373.9,76690],["2010-06-17",5403.75,5403.75,5269.41,5269.41,19090],["2010-06-18",5149.99,5299.26,5149.99,5224.62,92930],["2010-06-21",5299.26,5299.26,5224.62,5224.62,89110],["2010-06-22",5269.41,5269.41,5179.84,5179.84,36850],["2010-06-23",5075.35,5164.91,5075.35,5090.28,94100],["2010-06-24",5194.77,5224.62,5120.13,5120.13,69870],["2010-06-25",5045.49,5120.13,5045.49,5090.28,132790],["2010-06-28",5075.35,5149.99,5075.35,5075.35,80270],["2010-06-29",5060.42,5164.91,5060.42,5135.06,136110],["2010-06-30",5000.71,5135.06,5000.71,5075.35,84680],["2010-07-01",5075.35,5149.99,5060.42,5060.42,120040],["2010-07-02",5060.42,5090.28,5060.42,5090.28,104180],["2010-07-05",5075.35,5090.28,4941.0,5015.64,34920],["2010-07-06",4955.93,5149.99,4955.93,5000.71,68410],["2010-07-07",4926.07,5135.06,4926.07,4941.0,38590],["2010-07-08",4941.0,5000.71,4911.15,4911.15,243920],["2010-07-09",4851.44,4911.15,4851.44,4896.22,75210],["2010-07-12",4896.22,4911.15,4866.36,4896.22,112520],["2010-07-13",4896.22,5045.49,4896.22,4926.07,124430],["2010-07-14",5045.49,5090.28,4911.15,4911.15,228980],["2010-07-15",4911.15,5000.71,4911.15,4941.0,28150],["2010-07-16",4941.0,5179.84,4911.15,5149.99,342520],["2010-07-19",5030.57,5209.7,4941.0,5209.7,135200],["2010-07-20",5209.7,5239.55,5015.64,5224.62,178950],["2010-07-21",5269.41,5284.33,5090.28,5164.91,190610],["2010-07-22",5075.35,5135.06,5060.42,5075.35,108690],["2010-07-23",5135.06,5135.06,5015.64,5015.64,31700],["2010-07-26",5015.64,5075.35,5015.64,5075.35,78710],["2010-07-27",5030.57,5105.2,5030.57,5075.35,82720],["2010-07-28",4941.0,5135.06,4941.0,5000.71,118070],["2010-07-29",4985.78,5030.57,4985.78,5030.57,80060],["2010-07-30",5030.57,5149.99,5030.57,5120.13,137330],["2010-08-02",5194.77,5194.77,5120.13,5120.13,196650],["2010-08-03",5105.2,5179.84,5105.2,5120.13,138040],["2010-08-04",5105.2,5120.13,5060.42,5120.13,170750],["2010-08-05",5120.13,5149.99,5075.35,5075.35,127780],["2010-08-06",5030.57,5135.06,5030.57,5045.49,89560],["2010-08-09",4941.0,4985.78,4896.22,4896.22,100730],["2010-08-10",4896.22,4896.22,4672.31,4851.44,204290],["2010-08-11",4761.87,4851.44,4761.87,4806.65,81000],["2010-08-12",4791.73,4791.73,4567.81,4567.81,419390],["2010-08-13",4478.25,4612.6,4478.25,4612.6,56780],["2010-08-16",4761.87,4836.51,4746.94,4791.73,106740],["2010-08-17",4851.44,4851.44,4702.16,4776.8,95050],["2010-08-18",4702.16,4702.16,4537.96,4702.16,381880],["2010-08-19",4627.52,4702.16,4478.25,4687.23,163420],["2010-08-20",4702.16,4702.16,4567.81,4582.74,58650],["2010-08-23",4493.18,4612.6,4373.76,4373.76,110090],["2010-08-24",4254.34,4254.34,4164.77,4164.77,242370],["2010-08-25",4030.42,4179.7,3970.71,3970.71,128660],["2010-08-26",3836.37,4164.77,3836.37,4015.5,96130],["2010-08-27",4030.42,4209.55,3881.15,4209.55,275320],["2010-08-30",4403.61,4418.54,4403.61,4418.54,140560],["2010-08-31",4269.26,4582.74,4269.26,4493.18,282950],["2010-09-01",4582.74,4597.67,4433.47,4493.18,111890],["2010-09-06",4478.25,4717.09,4478.25,4717.09,212620],["2010-09-07",4926.07,4941.0,4851.44,4941.0,370260],["2010-09-08",4746.94,4970.86,4746.94,4881.29,232970],["2010-09-09",4985.78,5000.71,4851.44,4896.22,188380],["2010-09-10",4896.22,4896.22,4687.23,4687.23,170685],["2010-09-13",4732.02,4732.02,4463.32,4478.25,159420],["2010-09-14",4687.23,4687.23,4403.61,4478.25,290100],["2010-09-15",4687.23,4687.23,4478.25,4493.18,259550],["2010-09-16",4627.52,4627.52,4448.39,4508.1,179460],["2010-09-17",4627.52,4717.09,4478.25,4702.16,250150],["2010-09-20",4776.8,4776.8,4657.38,4657.38,52010],["2010-09-21",4508.1,4776.8,4508.1,4702.16,335940],["2010-09-22",4702.16,4776.8,4627.52,4717.09,100810],["2010-09-23",4732.02,4732.02,4627.52,4627.52,114140],["2010-09-24",4627.52,4702.16,4627.52,4672.31,92520],["2010-09-27",4746.94,4746.94,4672.31,4702.16,162080],["2010-09-28",4702.16,4776.8,4702.16,4746.94,118710],["2010-09-29",4776.8,4776.8,4702.16,4746.94,55530],["2010-09-30",4627.52,4717.09,4627.52,4642.45,28300],["2010-10-01",4717.09,4717.09,4657.38,4702.16,101100],["2010-10-04",4702.16,4702.16,4478.25,4582.74,100380],["2010-10-05",4687.23,4702.16,4537.96,4702.16,314560],["2010-10-06",4702.16,4761.87,4687.23,4761.87,164920],["2010-10-07",4761.87,4761.87,4672.31,4702.16,115440],["2010-10-08",4810.08,4810.08,4733.0,4810.08,123100],["2010-10-11",4810.08,4810.08,4794.66,4810.08,51310],["2010-10-12",4671.33,4779.25,4655.91,4655.91,52460],["2010-10-13",4655.91,4763.83,4640.49,4763.83,85410],["2010-10-14",4810.08,4810.08,4686.74,4779.25,33520],["2010-10-15",4779.25,4779.25,4640.49,4779.25,88320],["2010-10-18",4779.25,4825.5,4763.83,4810.08,60860],["2010-10-19",4825.5,4902.58,4810.08,4825.5,167700],["2010-10-20",4625.08,4779.25,4625.08,4748.41,233600],["2010-10-21",4717.58,4779.25,4717.58,4779.25,48500],["2010-10-22",4640.49,4748.41,4625.08,4717.58,69730],["2010-10-25",4517.16,4717.58,4517.16,4717.58,85870],["2010-10-26",4578.83,4779.25,4578.83,4655.91,56500],["2010-10-27",4547.99,4686.74,4547.99,4655.91,53950],["2010-10-28",4655.91,4655.91,4625.08,4625.08,63310],["2010-10-29",4640.49,4702.16,4625.08,4686.74,85870],["2010-11-01",4625.08,4702.16,4609.66,4625.08,69890],["2010-11-02",4625.08,4625.08,4470.91,4609.66,114370],["2010-11-03",4609.66,4609.66,4470.91,4470.91,44130],["2010-11-04",4517.16,4517.16,4455.49,4455.49,58460],["2010-11-05",4501.74,4547.99,4486.32,4486.32,58290],["2010-11-08",4578.83,4594.24,4501.74,4578.83,89920],["2010-11-09",4486.32,4578.83,4470.91,4578.83,99910],["2010-11-10",4609.66,4779.25,4424.66,4779.25,82290],["2010-11-11",4779.25,4779.25,4547.99,4640.49,176090],["2010-11-12",4517.16,4517.16,4440.07,4440.07,95350],["2010-11-15",4470.91,4470.91,4332.16,4332.16,56250],["2010-11-16",4332.16,4393.82,4116.32,4393.82,18540],["2010-11-17",4193.4,4393.82,4193.4,4393.82,35540],["2010-11-18",4455.49,4578.83,4424.66,4547.99,38140],["2010-11-19",4625.08,4625.08,4594.24,4609.66,50180],["2010-11-22",4409.24,4470.91,4393.82,4393.82,66360],["2010-11-23",4470.91,4517.16,4470.91,4517.16,5010],["2010-11-24",4501.74,4501.74,4332.16,4470.91,45300],["2010-11-25",4470.91,4517.16,4393.82,4393.82,93590],["2010-11-26",4470.91,4470.91,4393.82,4455.49,59470],["2010-11-29",4332.16,4501.74,4332.16,4470.91,25390],["2010-11-30",4578.83,4640.49,4470.91,4470.91,198670],["2010-12-01",4609.66,4609.66,4470.91,4532.58,57080],["2010-12-02",4501.74,4532.58,4501.74,4532.58,80220],["2010-12-03",4702.16,4717.58,4625.08,4717.58,214690],["2010-12-06",4871.75,4871.75,4625.08,4702.16,568810],["2010-12-07",4625.08,4702.16,4625.08,4702.16,76740],["2010-12-08",4702.16,4702.16,4470.91,4470.91,97400],["2010-12-09",4470.91,4578.83,4393.82,4578.83,39800],["2010-12-10",4733.0,4733.0,4625.08,4717.58,267930],["2010-12-13",4948.83,4948.83,4779.25,4779.25,125200],["2010-12-14",4625.08,4871.75,4625.08,4779.25,142200],["2010-12-15",4779.25,4856.33,4655.91,4779.25,38250],["2010-12-16",4779.25,4779.25,4547.99,4763.83,85660],["2010-12-17",4763.83,4763.83,4547.99,4547.99,121340],["2010-12-20",4748.41,4748.41,4563.41,4671.33,65660],["2010-12-21",4748.41,4748.41,4625.08,4717.58,45760],["2010-12-22",4625.08,4733.0,4625.08,4733.0,106180],["2010-12-23",4733.0,4733.0,4671.33,4733.0,49900],["2010-12-24",4625.08,4748.41,4578.83,4733.0,56340],["2010-12-27",4748.41,4748.41,4702.16,4733.0,35950],["2010-12-28",4702.16,4717.58,4625.08,4717.58,45180],["2010-12-29",4625.08,4733.0,4625.08,4702.16,30820],["2010-12-30",4702.16,4702.16,4563.41,4702.16,41320],["2010-12-31",4702.16,4717.58,4671.33,4671.33,52510],["2011-01-04",4671.33,4702.16,4578.83,4702.16,45230],["2011-01-05",4702.16,4702.16,4563.41,4686.74,39710],["2011-01-06",4501.74,4686.74,4501.74,4686.74,58490],["2011-01-07",4686.74,4686.74,4625.08,4625.08,4250],["2011-01-10",4640.49,4640.49,4547.99,4594.24,41000],["2011-01-11",4594.24,4625.08,4470.91,4625.08,22650],["2011-01-12",4609.66,4625.08,4609.66,4625.08,55660],["2011-01-13",4609.66,4640.49,4609.66,4625.08,60960],["2011-01-14",4625.08,4671.33,4594.24,4671.33,42810],["2011-01-17",4702.16,4702.16,4625.08,4702.16,4910],["2011-01-18",4702.16,4702.16,4625.08,4686.74,43590],["2011-01-19",4686.74,4686.74,4671.33,4686.74,61750],["2011-01-20",4686.74,4779.25,4655.91,4655.91,44990],["2011-01-21",4733.0,4733.0,4655.91,4655.91,3550],["2011-01-24",4486.32,4625.08,4470.91,4625.08,52010],["2011-01-25",4501.74,4517.16,4501.74,4501.74,32000],["2011-01-26",4517.16,4702.16,4517.16,4640.49,4810],["2011-01-27",4625.08,4625.08,4547.99,4547.99,8040],["2011-01-28",4609.66,4640.49,4563.41,4563.41,300200],["2011-02-08",4640.49,4640.49,4640.49,4640.49,420],["2011-02-09",4578.83,4625.08,4563.41,4625.08,32420],["2011-02-10",4609.66,4609.66,4609.66,4609.66,5100],["2011-02-11",4609.66,4625.08,4609.66,4625.08,13600],["2011-02-14",4547.99,4578.83,4470.91,4578.83,6280],["2011-02-15",4470.91,4532.58,4470.91,4486.32,32650],["2011-02-16",4486.32,4578.83,4362.99,4362.99,22730],["2011-02-17",4393.82,4393.82,4316.74,4316.74,36450],["2011-02-18",4316.74,4316.74,4208.82,4208.82,1940],["2011-02-21",4008.4,4285.9,4008.4,4208.82,37120],["2011-02-22",4008.4,4008.4,4008.4,4008.4,3390],["2011-02-23",3854.23,4070.07,3854.23,4070.07,103590],["2011-02-24",3869.65,3931.32,3869.65,3869.65,254540],["2011-02-25",3854.23,3869.65,3684.64,3869.65,305610],["2011-02-28",3777.15,3977.57,3777.15,3977.57,30],["2011-03-01",3823.4,3931.32,3823.4,3931.32,72670],["2011-03-02",3746.31,4116.32,3746.31,4116.32,22810],["2011-03-03",3915.9,3915.9,3915.9,3915.9,146450],["2011-03-04",4008.4,4008.4,4008.4,4008.4,20],["2011-03-07",3807.98,4008.4,3807.98,3854.23,73150],["2011-03-08",3900.48,3900.48,3900.48,3900.48,1010],["2011-03-09",3900.48,3900.48,3900.48,3900.48,0],["2011-03-10",3900.48,3992.98,3900.48,3992.98,30510],["2011-03-11",3992.98,4008.4,3962.15,3992.98,34310],["2011-03-14",3854.23,3854.23,3807.98,3807.98,77580],["2011-03-15",3622.98,3962.15,3622.98,3962.15,16210],["2011-03-16",3992.98,3992.98,3777.15,3777.15,30060],["2011-03-17",3946.73,3946.73,3854.23,3854.23,1160],["2011-03-18",3669.23,3915.9,3669.23,3684.64,13310],["2011-03-21",3730.9,3761.73,3684.64,3700.06,76510],["2011-03-22",3715.48,3715.48,3576.73,3638.39,68710],["2011-03-23",3545.89,3638.39,3545.89,3545.89,99210],["2011-03-24",3561.31,3684.64,3561.31,3592.14,87730],["2011-03-25",3592.14,3669.23,3592.14,3653.81,52490],["2011-03-28",3700.06,3746.31,3700.06,3715.48,48720],["2011-03-29",3730.9,3792.56,3700.06,3792.56,79220],["2011-03-30",3638.39,3638.39,3607.56,3607.56,9180],["2011-03-31",3700.06,3715.48,3653.81,3669.23,31110],["2011-04-01",3700.06,3700.06,3622.98,3684.64,2220],["2011-04-04",3684.64,3854.23,3515.06,3515.06,45410],["2011-04-05",3407.14,3653.81,3391.72,3545.89,10240],["2011-04-06",3545.89,3545.89,3545.89,3545.89,2000],["2011-04-07",3592.14,3592.14,3592.14,3592.14,5010],["2011-04-08",3468.81,3468.81,3437.97,3437.97,2260],["2011-04-13",3391.72,3391.72,3268.39,3268.39,5700],["2011-04-14",3237.55,3237.55,3237.55,3237.55,520],["2011-04-15",3083.38,3191.3,3083.38,3083.38,28580],["2011-04-18",2990.88,3052.55,2990.88,3052.55,3800],["2011-04-19",3114.22,3114.22,3114.22,3114.22,260],["2011-04-20",3114.22,3114.22,3114.22,3114.22,0],["2011-04-21",3067.97,3067.97,2960.05,2960.05,8700],["2011-04-22",2960.05,2960.05,2821.3,2821.3,10840],["2011-04-25",2913.8,2913.8,2775.05,2775.05,8250],["2011-04-26",2852.13,2852.13,2775.05,2805.88,36700],["2011-04-27",2821.3,2836.71,2805.88,2836.71,3410],["2011-04-28",2852.13,2852.13,2775.05,2775.05,2050],["2011-04-29",2867.55,2882.96,2836.71,2867.55,5550],["2011-05-04",3006.3,3006.3,2898.38,2898.38,2320],["2011-05-05",2929.22,2929.22,2775.05,2775.05,6360],["2011-05-06",2790.46,2821.3,2790.46,2805.88,3490],["2011-05-09",2744.21,2775.05,2744.21,2775.05,3500],["2011-05-10",2790.46,2852.13,2775.05,2821.3,23600],["2011-05-11",2790.46,2790.46,2790.46,2790.46,2100],["2011-05-12",2882.96,2882.96,2775.05,2775.05,320],["2011-05-13",2775.05,2836.71,2775.05,2836.71,1080],["2011-05-16",2790.46,2790.46,2775.05,2775.05,4600],["2011-05-17",2667.13,2759.63,2667.13,2667.13,7510],["2011-05-18",2620.88,2697.96,2559.21,2697.96,5010],["2011-05-19",2590.04,2697.96,2590.04,2590.04,2100],["2011-05-20",2713.38,2713.38,2466.71,2667.13,21040],["2011-05-23",2559.21,2559.21,2543.79,2543.79,4650],["2011-05-24",2420.46,2420.46,2420.46,2420.46,4380],["2011-05-25",2312.54,2312.54,2312.54,2312.54,12560],["2011-05-26",2204.62,2420.46,2204.62,2250.87,3840],["2011-05-27",2358.79,2358.79,2142.95,2142.95,28170],["2011-05-30",2235.45,2235.45,2158.37,2235.45,53610],["2011-05-31",2312.54,2343.37,2235.45,2343.37,18510],["2011-06-01",2358.79,2451.29,2358.79,2451.29,26200],["2011-06-02",2543.79,2559.21,2543.79,2559.21,46560],["2011-06-03",2682.54,2682.54,2528.38,2559.21,53780],["2011-06-06",2451.29,2682.54,2451.29,2682.54,11550],["2011-06-07",2775.05,2790.46,2636.29,2636.29,4760],["2011-06-08",2651.71,2759.63,2590.04,2759.63,18800],["2011-06-09",2636.29,2867.55,2636.29,2821.3,31200],["2011-06-10",2775.05,2944.63,2713.38,2929.22,12660],["2011-06-13",2929.22,3067.97,2821.3,3037.13,5150],["2011-06-14",2913.8,3175.89,2913.8,3175.89,69460],["2011-06-15",3299.22,3299.22,3175.89,3268.39,4520],["2011-06-16",3268.39,3314.64,3268.39,3314.64,380200],["2011-06-17",3468.81,3468.81,3345.47,3437.97,43730],["2011-06-20",3437.97,3437.97,3268.39,3437.97,3650],["2011-06-21",3437.97,3545.89,3314.64,3468.81,12330],["2011-06-22",3545.89,3545.89,3330.06,3330.06,3450],["2011-06-23",3407.14,3407.14,3407.14,3407.14,2880],["2011-06-24",3237.55,3391.72,3237.55,3237.55,1930],["2011-06-27",3376.31,3376.31,3129.64,3129.64,270],["2011-06-28",3237.55,3268.39,3237.55,3268.39,11360],["2011-06-29",3391.72,3391.72,3237.55,3268.39,220],["2011-06-30",3114.22,3391.72,3114.22,3391.72,21720],["2011-07-01",3222.14,3391.72,3222.14,3391.72,2050],["2011-07-04",3391.72,3391.72,3391.72,3391.72,200],["2011-07-05",3222.14,3391.72,3222.14,3391.72,450],["2011-07-06",3237.55,3237.55,3222.14,3222.14,410],["2011-07-07",3083.38,3299.22,3067.97,3299.22,6560],["2011-07-08",3299.22,3299.22,3299.22,3299.22,4020],["2011-07-11",3376.31,3376.31,3376.31,3376.31,100],["2011-07-12",3237.55,3237.55,3222.14,3237.55,3400],["2011-07-13",3237.55,3314.64,3237.55,3314.64,50],["2011-07-14",3268.39,3268.39,3268.39,3268.39,1000],["2011-07-15",3268.39,3283.8,3268.39,3283.8,520],["2011-07-18",3160.47,3268.39,3160.47,3268.39,1100],["2011-07-19",3237.55,3422.56,3160.47,3252.97,24450],["2011-07-20",3391.72,3407.14,3299.22,3360.89,24410],["2011-07-21",3437.97,3515.06,3437.97,3453.39,18280],["2011-07-22",3468.81,3622.98,3391.72,3391.72,20410],["2011-07-25",3468.81,3468.81,3391.72,3391.72,13850],["2011-07-26",3252.97,3252.97,3252.97,3252.97,1250],["2011-07-27",3252.97,3252.97,3252.97,3252.97,0],["2011-07-28",3391.72,3407.14,3391.72,3407.14,3020],["2011-07-29",3376.31,3376.31,3330.06,3330.06,950],["2011-08-01",3391.72,3391.72,3391.72,3391.72,100],["2011-08-02",3314.64,3314.64,3237.55,3237.55,5740],["2011-08-03",3114.22,3129.64,3114.22,3114.22,870],["2011-08-04",3021.72,3114.22,3006.3,3114.22,13100],["2011-08-05",3021.72,3145.05,3021.72,3145.05,19800],["2011-08-08",3145.05,3145.05,3145.05,3145.05,0],["2011-08-09",3145.05,3145.05,3145.05,3145.05,49640],["2011-08-10",3083.38,3083.38,3083.38,3083.38,200],["2011-08-11",3083.38,3083.38,3083.38,3083.38,2150],["2011-08-12",3160.47,3237.55,3083.38,3083.38,1670],["2011-08-15",3114.22,3114.22,3114.22,3114.22,390],["2011-08-16",3222.14,3222.14,3222.14,3222.14,10],["2011-08-17",3299.22,3299.22,3299.22,3299.22,110],["2011-08-18",3160.47,3160.47,3160.47,3160.47,40],["2011-08-19",3175.89,3237.55,3160.47,3237.55,17490],["2011-08-22",3129.64,3129.64,3129.64,3129.64,30],["2011-08-23",3129.64,3237.55,3129.64,3237.55,4230],["2011-08-24",3237.55,3237.55,3237.55,3237.55,310],["2011-08-25",3376.31,3376.31,3237.55,3237.55,50],["2011-08-26",3237.55,3237.55,3237.55,3237.55,570],["2011-08-29",3399.43,3399.43,3318.49,3399.43,47830],["2011-08-30",3448.0,3448.0,3448.0,3448.0,10],["2011-08-31",3448.0,3448.0,3399.43,3399.43,510],["2011-09-01",3399.43,3399.43,3399.43,3399.43,2710],["2011-09-05",3399.43,3399.43,3399.43,3399.43,2010],["2011-09-06",3399.43,3399.43,3318.49,3318.49,1130],["2011-09-07",3334.68,3334.68,3318.49,3334.68,16150],["2011-09-08",3318.49,3496.56,3318.49,3431.81,26040],["2011-09-09",3399.43,3399.43,3399.43,3399.43,1670],["2011-09-12",3415.62,3545.12,3415.62,3545.12,306000],["2011-09-13",3399.43,3674.62,3399.43,3545.12,1140],["2011-09-14",3415.62,3415.62,3399.43,3399.43,8110],["2011-09-15",3399.43,3399.43,3399.43,3399.43,10410],["2011-09-16",3318.49,3399.43,3318.49,3399.43,5090],["2011-09-19",3480.37,3480.37,3480.37,3480.37,200],["2011-09-20",3399.43,3431.81,3399.43,3399.43,4720],["2011-09-21",3253.74,3448.0,3253.74,3399.43,2260],["2011-09-22",3334.68,3367.06,3334.68,3367.06,300],["2011-09-23",3367.06,3367.06,3367.06,3367.06,1600],["2011-09-26",3367.06,3528.93,3367.06,3528.93,6110],["2011-09-27",3528.93,3642.25,3528.93,3642.25,1940],["2011-09-28",3642.25,3642.25,3642.25,3642.25,400],["2011-09-29",3545.12,3561.31,3545.12,3561.31,12000],["2011-09-30",3399.43,3561.31,3399.43,3561.31,710],["2011-10-03",3399.43,3399.43,3383.24,3383.24,710],["2011-10-04",3431.81,3545.12,3431.81,3545.12,1000],["2011-10-05",3545.12,3545.12,3399.43,3399.43,220],["2011-10-06",3480.37,3480.37,3269.93,3269.93,390],["2011-10-07",3399.43,3431.81,3399.43,3431.81,70],["2011-10-10",3399.43,3399.43,3399.43,3399.43,10],["2011-10-11",3545.12,3545.12,3318.49,3318.49,290],["2011-10-12",3399.43,3399.43,3399.43,3399.43,2000],["2011-10-13",3399.43,3399.43,3399.43,3399.43,360],["2011-10-14",3318.49,3318.49,3318.49,3318.49,10],["2011-10-17",3172.8,3172.8,3172.8,3172.8,61010],["2011-10-18",3075.68,3075.68,3075.68,3075.68,10],["2011-10-19",2962.36,3221.37,2929.99,2962.36,340],["2011-10-20",3108.05,3108.05,3010.93,3108.05,990],["2011-10-21",3237.55,3253.74,2962.36,2962.36,1610],["2011-10-24",3108.05,3108.05,2832.86,2832.86,550],["2011-10-25",2962.36,2962.36,2849.05,2849.05,80],["2011-10-26",2978.55,2978.55,2768.11,2768.11,570],["2011-10-27",2897.61,2897.61,2881.42,2881.42,130],["2011-10-28",3010.93,3010.93,3010.93,3010.93,1300],["2011-10-31",3010.93,3156.62,2913.8,2913.8,160],["2011-11-01",2994.74,3059.49,2913.8,2913.8,6010],["2011-11-02",3059.49,3059.49,2994.74,2994.74,7070],["2011-11-03",3075.68,3140.43,3075.68,3140.43,8100],["2011-11-04",3286.12,3286.12,3286.12,3286.12,200],["2011-11-07",3431.81,3431.81,3399.43,3399.43,1540],["2011-11-08",3561.31,3561.31,3561.31,3561.31,610],["2011-11-09",3561.31,3561.31,3561.31,3561.31,197510],["2011-11-10",3561.31,3561.31,3383.24,3561.31,5590],["2011-11-11",3383.24,3561.31,3383.24,3561.31,3560],["2011-11-14",3383.24,3739.37,3383.24,3739.37,193790],["2011-11-15",3561.31,3707.0,3561.31,3707.0,690],["2011-11-16",3707.0,3885.06,3707.0,3885.06,2910],["2011-11-17",3885.06,3885.06,3690.81,3836.5,29110],["2011-11-18",3836.5,3836.5,3658.44,3658.44,1570],["2011-11-21",3658.44,3658.44,3658.44,3658.44,15000],["2011-11-22",3658.44,3658.44,3658.44,3658.44,0],["2011-11-23",3480.37,3626.06,3480.37,3626.06,670],["2011-11-24",3448.0,3448.0,3448.0,3448.0,100010],["2011-11-25",3561.31,3561.31,3561.31,3561.31,1820],["2011-11-28",3383.24,3383.24,3383.24,3383.24,1300],["2011-11-29",3221.37,3221.37,3221.37,3221.37,2230],["2011-11-30",3075.68,3237.55,3075.68,3237.55,3890],["2011-12-01",3318.49,3318.49,3075.68,3075.68,110],["2011-12-02",2994.74,2994.74,2929.99,2929.99,44920],["2011-12-05",2832.86,3059.49,2832.86,3059.49,87020],["2011-12-06",2946.17,2962.36,2946.17,2946.17,3670],["2011-12-07",2865.24,2913.8,2865.24,2913.8,8500],["2011-12-08",2849.05,2929.99,2849.05,2865.24,870],["2011-12-09",2865.24,2865.24,2865.24,2865.24,320],["2011-12-12",2897.61,2897.61,2832.86,2832.86,380],["2011-12-13",2832.86,2849.05,2832.86,2849.05,15050],["2011-12-14",2719.55,2832.86,2719.55,2832.86,30],["2011-12-15",2897.61,2962.36,2897.61,2962.36,400],["2011-12-16",3108.05,3108.05,3108.05,3108.05,50],["2011-12-19",3059.49,3075.68,3059.49,3075.68,470],["2011-12-20",2946.17,3140.43,2929.99,3140.43,2960],["2011-12-21",3140.43,3140.43,3140.43,3140.43,200],["2011-12-22",3010.93,3140.43,3010.93,3140.43,2190],["2011-12-23",3286.12,3286.12,3172.8,3172.8,510],["2011-12-26",3237.55,3237.55,3075.68,3172.8,1740],["2011-12-27",3237.55,3237.55,3237.55,3237.55,11110],["2011-12-28",3318.49,3399.43,3318.49,3399.43,2720],["2011-12-29",3350.87,3399.43,3350.87,3399.43,13630],["2011-12-30",3431.81,3431.81,3431.81,3431.81,10310],["2012-01-03",3561.31,3561.31,3561.31,3561.31,10],["2012-01-04",3561.31,3561.31,3561.31,3561.31,0],["2012-01-05",3561.31,3561.31,3561.31,3561.31,0],["2012-01-06",3561.31,3561.31,3561.31,3561.31,0],["2012-01-09",3561.31,3561.31,3561.31,3561.31,5290],["2012-01-10",3561.31,3561.31,3561.31,3561.31,100],["2012-01-11",3561.31,3561.31,3561.31,3561.31,0],["2012-01-12",3399.43,3399.43,3383.24,3383.24,9600],["2012-01-13",3383.24,3383.24,3383.24,3383.24,0],["2012-01-16",3383.24,3383.24,3383.24,3383.24,0],["2012-01-17",3383.24,3383.24,3383.24,3383.24,0],["2012-01-18",3383.24,3383.24,3383.24,3383.24,0],["2012-01-19",3383.24,3383.24,3383.24,3383.24,0],["2012-01-20",3383.24,3383.24,3383.24,3383.24,0],["2012-01-30",3399.43,3399.43,3399.43,3399.43,10000],["2012-01-31",3237.55,3399.43,3237.55,3399.43,210],["2012-02-01",3399.43,3399.43,3334.68,3399.43,10050],["2012-02-02",3399.43,3399.43,3399.43,3399.43,0],["2012-02-03",3318.49,3318.49,3237.55,3237.55,6450],["2012-02-06",3237.55,3237.55,3237.55,3237.55,0],["2012-02-07",3237.55,3237.55,3237.55,3237.55,0],["2012-02-08",3237.55,3237.55,3237.55,3237.55,200],["2012-02-09",3091.86,3237.55,3091.86,3237.55,220],["2012-02-10",3269.93,3318.49,3108.05,3108.05,5910],["2012-02-13",3108.05,3205.18,3108.05,3205.18,5060],["2012-02-14",3156.62,3286.12,3156.62,3286.12,750],["2012-02-15",3156.62,3286.12,3156.62,3286.12,1100],["2012-02-16",3156.62,3302.31,3156.62,3302.31,20],["2012-02-17",3448.0,3464.18,3399.43,3464.18,69330],["2012-02-20",3615.53,3632.35,3531.45,3632.35,83500],["2012-02-21",3497.82,3766.88,3481.0,3766.88,19000],["2012-02-22",3766.88,3766.88,3598.71,3598.71,40200],["2012-02-23",3598.71,3632.35,3598.71,3615.53,59000],["2012-02-24",3665.98,3665.98,3615.53,3615.53,6000],["2012-02-27",3615.53,3615.53,3447.37,3598.71,43020],["2012-02-28",3447.37,3632.35,3447.37,3531.45,137740],["2012-02-29",3531.45,3531.45,3531.45,3531.45,1110],["2012-03-01",3447.37,3531.45,3363.28,3531.45,15950],["2012-03-02",3531.45,3531.45,3514.63,3514.63,62860],["2012-03-05",3581.9,3682.8,3531.45,3682.8,325180],["2012-03-06",3850.96,3850.96,3699.61,3766.88,323900],["2012-03-07",3834.14,3935.04,3716.43,3935.04,156620],["2012-03-08",4035.94,4120.02,3783.69,4035.94,6230],["2012-03-09",3951.86,4237.74,3850.96,4237.74,96440],["2012-03-12",4035.94,4237.74,4035.94,4035.94,91460],["2012-03-13",3867.78,4035.94,3834.14,3867.78,102050],["2012-03-14",4019.12,4035.94,3867.78,4035.94,13000],["2012-03-15",4019.12,4237.74,3918.23,4237.74,94460],["2012-03-16",4136.84,4372.27,4086.39,4355.45,24890],["2012-03-19",4204.11,4456.35,4187.29,4204.11,1900],["2012-03-20",4035.94,4405.9,4035.94,4405.9,43500],["2012-03-21",4405.9,4540.43,4405.9,4540.43,13820],["2012-03-22",4405.9,4708.6,4372.27,4372.27,4310],["2012-03-23",4220.92,4540.43,4170.47,4540.43,8590],["2012-03-26",4624.52,4725.41,4624.52,4725.41,15150],["2012-03-27",4658.15,4742.23,4540.43,4725.41,15370],["2012-03-28",4725.41,4792.68,4708.6,4792.68,5070],["2012-03-29",4574.07,4574.07,4557.25,4557.25,5140],["2012-03-30",4372.27,4523.62,4338.64,4523.62,1860],["2012-04-03",4355.45,4674.97,4321.82,4674.97,6000],["2012-04-04",4506.8,4506.8,4456.35,4456.35,250],["2012-04-05",4624.52,4624.52,4624.52,4624.52,1000],["2012-04-06",4624.52,4658.15,4456.35,4456.35,15290],["2012-04-09",4372.27,4456.35,4237.74,4456.35,8420],["2012-04-10",4288.19,4674.97,4237.74,4674.97,18770],["2012-04-11",4506.8,4792.68,4506.8,4792.68,809150],["2012-04-12",4876.76,4994.48,4590.88,4994.48,10300],["2012-04-13",4759.05,5044.93,4759.05,4759.05,7110],["2012-04-16",4775.86,4775.86,4775.86,4775.86,12350],["2012-04-17",4540.43,4708.6,4540.43,4540.43,44390],["2012-04-18",4540.43,4540.43,4321.82,4321.82,50870],["2012-04-19",4204.11,4523.62,4120.02,4523.62,2970],["2012-04-20",4305.0,4624.52,4305.0,4624.52,4860],["2012-04-23",4473.17,4540.43,4405.9,4540.43,3680],["2012-04-24",4321.82,4456.35,4321.82,4321.82,7070],["2012-04-25",4153.66,4372.27,4120.02,4136.84,21260],["2012-04-26",3951.86,4187.29,3951.86,4035.94,36990],["2012-04-27",4204.11,4204.11,3968.68,3968.68,4580],["2012-05-02",4136.84,4136.84,3985.49,4120.02,1310],["2012-05-03",4120.02,4254.55,4019.12,4019.12,720],["2012-05-04",4035.94,4170.47,3951.86,4170.47,24190],["2012-05-07",4237.74,4254.55,4220.92,4220.92,12610],["2012-05-08",4220.92,4355.45,4204.11,4355.45,17470],["2012-05-09",4456.35,4506.8,4338.64,4372.27,59770],["2012-05-10",4473.17,4473.17,4288.19,4456.35,4620],["2012-05-11",4372.27,4439.54,4271.37,4422.72,995315],["2012-05-14",4204.11,4204.11,4204.11,4204.11,1940],["2012-05-15",4035.94,4035.94,4002.31,4002.31,23750],["2012-05-16",3850.96,4002.31,3817.33,3968.68,42070],["2012-05-17",4002.31,4002.31,3783.69,3783.69,33240],["2012-05-18",3632.35,3867.78,3598.71,3598.71,28920],["2012-05-21",3682.8,3682.8,3430.55,3531.45,150070],["2012-05-22",3699.61,3699.61,3581.9,3665.98,3290],["2012-05-23",3699.61,3699.61,3531.45,3531.45,10900],["2012-05-24",3665.98,3665.98,3430.55,3598.71,283040],["2012-05-25",3615.53,3766.88,3581.9,3766.88,15290],["2012-05-28",3766.88,3935.04,3766.88,3901.41,11610],["2012-05-29",3867.78,3867.78,3783.69,3867.78,10760],["2012-05-30",3783.69,3951.86,3750.06,3901.41,72560],["2012-05-31",3935.04,3935.04,3733.25,3733.25,4330],["2012-06-01",3783.69,3817.33,3766.88,3817.33,366800],["2012-06-04",3817.33,3817.33,3632.35,3750.06,227330],["2012-06-05",3565.08,3750.06,3565.08,3750.06,271570],["2012-06-06",3867.78,3867.78,3850.96,3867.78,870],["2012-06-07",3935.04,4052.76,3783.69,4052.76,52280],["2012-06-08",4052.76,4120.02,3951.86,3968.68,4390],["2012-06-11",4019.12,4019.12,3850.96,3918.23,5790],["2012-06-12",3970.24,3970.24,3814.2,3935.56,10130],["2012-06-13",3900.89,4039.59,3814.2,4039.59,2260],["2012-06-14",3935.56,4126.27,3848.88,4126.27,59050],["2012-06-15",4247.63,4247.63,3970.24,3970.24,1140],["2012-06-18",4022.25,4039.59,3900.89,4039.59,2690],["2012-06-19",4039.59,4039.59,3918.23,3987.58,1470],["2012-06-20",3987.58,4056.92,3987.58,3987.58,13100],["2012-06-21",3831.54,4056.92,3831.54,4022.25,9100],["2012-06-22",3952.9,4056.92,3952.9,4056.92,220],["2012-06-25",4160.95,4212.96,3952.9,4091.6,6700],["2012-06-26",3952.9,4108.94,3952.9,4108.94,360],["2012-06-27",4126.27,4160.95,3987.58,4160.95,7240],["2012-06-28",4108.94,4334.32,4074.26,4334.32,6570],["2012-06-29",4195.62,4473.02,4195.62,4473.02,7340],["2012-07-02",4282.31,4299.65,4264.97,4264.97,7500],["2012-07-03",4091.6,4108.94,4091.6,4091.6,1990],["2012-07-04",3935.56,4282.31,3935.56,4282.31,7460],["2012-07-05",4108.94,4421.01,4108.94,4421.01,2140],["2012-07-06",4421.01,4421.01,4421.01,4421.01,610],["2012-07-09",4212.96,4403.67,4212.96,4403.67,2520],["2012-07-10",4195.62,4386.33,4195.62,4386.33,20],["2012-07-11",4178.29,4334.32,4178.29,4195.62,1370],["2012-07-12",4351.66,4351.66,4351.66,4351.66,10],["2012-07-13",4143.61,4351.66,4143.61,4351.66,150],["2012-07-16",4438.34,4438.34,4438.34,4438.34,10],["2012-07-17",4247.63,4421.01,4247.63,4247.63,2550],["2012-07-18",4247.63,4247.63,4247.63,4247.63,0],["2012-07-19",4299.65,4299.65,4299.65,4299.65,1310],["2012-07-20",4334.32,4334.32,4316.98,4316.98,1350],["2012-07-23",4334.32,4334.32,4334.32,4334.32,10],["2012-07-24",4334.32,4334.32,4334.32,4334.32,10],["2012-07-25",4334.32,4334.32,4160.95,4334.32,6990],["2012-07-26",4160.95,4334.32,4160.95,4334.32,4020],["2012-07-27",4316.98,4421.01,4316.98,4421.01,23000],["2012-07-30",4594.38,4629.05,4421.01,4629.05,57000],["2012-07-31",4421.01,4629.05,4421.01,4629.05,1720590],["2012-08-01",4594.38,4594.38,4403.67,4403.67,1630],["2012-08-02",4611.72,4611.72,4507.69,4507.69,20],["2012-08-03",4507.69,4594.38,4351.66,4351.66,1260],["2012-08-06",4559.71,4559.71,4559.71,4559.71,40],["2012-08-07",4646.39,4646.39,4334.32,4594.38,1070],["2012-08-08",4594.38,4594.38,4594.38,4594.38,10],["2012-08-09",4559.71,4577.04,4421.01,4577.04,740],["2012-08-10",4577.04,4594.38,4559.71,4577.04,160],["2012-08-13",4577.04,4577.04,4351.66,4351.66,4160],["2012-08-14",4143.61,4334.32,4143.61,4334.32,1600],["2012-08-15",4178.29,4507.69,4160.95,4507.69,2460],["2012-08-16",4334.32,4490.36,4282.31,4334.32,2060],["2012-08-17",4160.95,4334.32,4160.95,4316.98,5980],["2012-08-20",4334.32,4334.32,4334.32,4334.32,2000],["2012-08-21",4160.95,4507.69,4160.95,4490.36,4000],["2012-08-22",4282.31,4473.02,4282.31,4282.31,2150],["2012-08-23",4091.6,4403.67,4074.26,4282.31,3700],["2012-08-24",4334.32,4473.02,4334.32,4473.02,250],["2012-08-27",4264.97,4264.97,4264.97,4264.97,7520],["2012-08-28",4091.6,4282.31,4091.6,4282.31,2120],["2012-08-29",4282.31,4282.31,4282.31,4282.31,10],["2012-08-30",4160.95,4334.32,4160.95,4334.32,170],["2012-08-31",4334.32,4334.32,4334.32,4334.32,0],["2012-09-04",4264.97,4334.32,4264.97,4316.98,1410],["2012-09-05",4178.29,4178.29,4108.94,4108.94,660],["2012-09-06",4264.97,4264.97,4264.97,4264.97,30],["2012-09-07",4074.26,4473.02,4074.26,4473.02,460],["2012-09-10",4264.97,4334.32,4264.97,4264.97,1820],["2012-09-11",4074.26,4074.26,4074.26,4074.26,1000],["2012-09-12",4074.26,4212.96,3883.55,4212.96,4060],["2012-09-13",4334.32,4334.32,4334.32,4334.32,10],["2012-09-14",4334.32,4334.32,4334.32,4334.32,0],["2012-09-17",4160.95,4160.95,4160.95,4160.95,30],["2012-09-18",4369.0,4369.0,4369.0,4369.0,440],["2012-09-19",4160.95,4160.95,4160.95,4160.95,500],["2012-09-20",4299.65,4299.65,4299.65,4299.65,110],["2012-09-21",4299.65,4299.65,4299.65,4299.65,0],["2012-09-24",4299.65,4299.65,4299.65,4299.65,0],["2012-09-25",4299.65,4299.65,4299.65,4299.65,0],["2012-09-26",4160.95,4299.65,4160.95,4299.65,300],["2012-09-27",4299.65,4299.65,4299.65,4299.65,0],["2012-09-28",4160.95,4351.66,4160.95,4351.66,30],["2012-10-01",4143.61,4316.98,4143.61,4316.98,20],["2012-10-02",4316.98,4316.98,4316.98,4316.98,0],["2012-10-03",4316.98,4316.98,4316.98,4316.98,0],["2012-10-04",4264.97,4264.97,4264.97,4264.97,10],["2012-10-05",4264.97,4264.97,4264.97,4264.97,0],["2012-10-08",4056.92,4282.31,4056.92,4282.31,200],["2012-10-09",4282.31,4282.31,4282.31,4282.31,30],["2012-10-10",4143.61,4264.97,4074.26,4074.26,530],["2012-10-11",4264.97,4264.97,3883.55,3883.55,20],["2012-10-12",3692.84,3692.84,3692.84,3692.84,40],["2012-10-15",3814.2,3866.21,3710.18,3866.21,2430],["2012-10-16",4039.59,4056.92,4039.59,4056.92,40],["2012-10-17",4247.63,4247.63,4247.63,4247.63,40],["2012-10-18",4386.33,4386.33,4386.33,4386.33,30],["2012-10-19",4386.33,4386.33,4386.33,4386.33,0],["2012-10-22",4386.33,4386.33,4386.33,4386.33,0],["2012-10-23",4386.33,4386.33,4386.33,4386.33,0],["2012-10-24",4386.33,4386.33,4386.33,4386.33,0],["2012-10-25",4386.33,4386.33,4386.33,4386.33,0],["2012-10-26",4316.98,4316.98,4316.98,4316.98,20],["2012-10-29",4403.67,4403.67,4403.67,4403.67,10],["2012-10-30",4334.32,4334.32,4195.62,4195.62,20],["2012-10-31",4195.62,4195.62,4195.62,4195.62,20],["2012-11-01",3987.58,3987.58,3987.58,3987.58,970],["2012-11-02",3796.87,4178.29,3796.87,4178.29,50],["2012-11-05",3970.24,3970.24,3970.24,3970.24,540],["2012-11-06",3779.53,4160.95,3779.53,4160.95,510],["2012-11-07",4160.95,4160.95,4160.95,4160.95,0],["2012-11-08",4143.61,4247.63,4143.61,4247.63,280],["2012-11-09",4247.63,4247.63,4247.63,4247.63,0],["2012-11-12",4247.63,4247.63,4056.92,4056.92,2020],["2012-11-13",4212.96,4212.96,4212.96,4212.96,40],["2012-11-14",4022.25,4022.25,4022.25,4022.25,20],["2012-11-15",4022.25,4160.95,4022.25,4160.95,2570],["2012-11-16",4212.96,4230.3,4212.96,4230.3,110],["2012-11-19",4230.3,4230.3,4230.3,4230.3,0],["2012-11-20",4282.31,4282.31,4282.31,4282.31,20],["2012-11-21",4282.31,4282.31,4074.26,4074.26,9010],["2012-11-22",4074.26,4074.26,3883.55,3883.55,1070],["2012-11-23",3883.55,3883.55,3692.84,3692.84,12490],["2012-11-26",3866.21,3866.21,3866.21,3866.21,30],["2012-11-27",3866.21,3987.58,3866.21,3987.58,130],["2012-11-28",4004.91,4004.91,4004.91,4004.91,316320],["2012-11-29",4074.26,4074.26,3814.2,4056.92,290],["2012-11-30",4143.61,4143.61,4143.61,4143.61,20],["2012-12-03",4143.61,4143.61,4143.61,4143.61,0],["2012-12-04",4143.61,4143.61,4143.61,4143.61,0],["2012-12-05",4160.95,4160.95,4160.95,4160.95,10],["2012-12-06",4160.95,4160.95,4160.95,4160.95,0],["2012-12-07",4074.26,4074.26,3952.9,3952.9,2780],["2012-12-10",4126.27,4126.27,3987.58,3987.58,1450],["2012-12-11",4160.95,4160.95,3814.2,3814.2,15610],["2012-12-12",3995.83,3995.83,3995.83,3995.83,5160],["2012-12-13",4122.97,4195.62,4122.97,4195.62,4000],["2012-12-14",4195.62,4359.09,4195.62,4359.09,1567980],["2012-12-17",4468.07,4468.07,4359.09,4359.09,25000],["2012-12-18",4159.3,4359.09,4159.3,4159.3,850],["2012-12-19",4159.3,4213.79,4122.97,4122.97,700],["2012-12-20",4304.6,4304.6,3995.83,3995.83,20],["2012-12-21",3814.2,3814.2,3814.2,3814.2,30],["2012-12-24",3923.18,3995.83,3923.18,3995.83,2020],["2012-12-25",4177.46,4195.62,4177.46,4195.62,280],["2012-12-26",4177.46,4359.09,4177.46,4268.27,1290],["2012-12-27",4359.09,4359.09,4359.09,4359.09,1000],["2012-12-28",4359.09,4577.04,4359.09,4577.04,25010],["2013-01-02",4740.51,4740.51,4740.51,4740.51,10],["2013-01-03",4631.53,4849.49,4631.53,4849.49,3090],["2013-01-04",4722.35,4831.32,4613.37,4831.32,10020],["2013-01-07",4849.49,4849.49,4631.53,4631.53,4060],["2013-01-08",4540.72,4686.02,4540.72,4577.04,2450],["2013-01-09",4377.25,4667.86,4377.25,4413.58,840],["2013-01-10",4449.9,4468.07,4449.9,4449.9,150],["2013-01-11",4540.72,4540.72,4540.72,4540.72,1040],["2013-01-14",4558.88,4558.88,4522.55,4522.55,20],["2013-01-15",4540.72,4540.72,4540.72,4540.72,3780],["2013-01-16",4631.53,4776.83,4631.53,4776.83,40],["2013-01-17",4776.83,5012.95,4631.53,4631.53,9510],["2013-01-18",4795.0,4795.0,4613.37,4631.53,11540],["2013-01-21",4613.37,4849.49,4613.37,4849.49,2630],["2013-01-22",4704.18,4849.49,4704.18,4849.49,4000],["2013-01-23",4849.49,4849.49,4667.86,4667.86,1210],["2013-01-24",4940.3,4976.63,4667.86,4903.97,1340],["2013-01-25",4849.49,4849.49,4722.35,4722.35,1070],["2013-01-28",4994.79,4994.79,4722.35,4958.46,1250],["2013-01-29",4849.49,5067.44,4667.86,4667.86,1030],["2013-01-30",4885.81,4885.81,4631.53,4631.53,1070],["2013-01-31",4903.97,4940.3,4722.35,4940.3,72770],["2013-02-01",4940.3,4940.3,4758.67,4758.67,130],["2013-02-04",4758.67,4958.46,4667.86,4667.86,1050],["2013-02-05",4940.3,4958.46,4686.02,4686.02,1440],["2013-02-06",4903.97,4903.97,4722.35,4722.35,50],["2013-02-07",4776.83,5031.11,4758.67,4758.67,1370],["2013-02-08",5067.44,5067.44,4776.83,4776.83,40],["2013-02-18",5085.6,5085.6,4722.35,4758.67,140],["2013-02-19",5067.44,5085.6,4758.67,4758.67,9130],["2013-02-20",5067.44,5085.6,5067.44,5085.6,53030],["2013-02-21",5085.6,5430.7,5085.6,5412.54,149730],["2013-02-22",5630.49,5630.49,5176.42,5630.49,31130],["2013-02-25",5684.98,5684.98,5303.56,5539.68,4510],["2013-02-26",5430.7,5594.16,5430.7,5576.0,43190],["2013-02-27",5630.49,5630.49,5467.02,5594.16,21070],["2013-02-28",5539.68,5666.82,5539.68,5666.82,50],["2013-03-01",5448.86,5666.82,5448.86,5666.82,3610],["2013-03-04",5812.12,5812.12,5321.72,5321.72,110],["2013-03-05",5503.35,5503.35,5321.72,5321.72,120],["2013-03-06",5448.86,5448.86,5321.72,5430.7,190],["2013-03-07",5684.98,5703.14,5430.7,5648.65,2510],["2013-03-08",5666.82,5812.12,5666.82,5812.12,50],["2013-03-11",5975.58,5993.75,5666.82,5721.3,310],["2013-03-12",5812.12,5812.12,5721.3,5793.96,670],["2013-03-13",5812.12,5921.1,5812.12,5902.93,24880],["2013-03-14",5812.12,5866.61,5812.12,5866.61,2210],["2013-03-15",5848.44,5993.75,5848.44,5866.61,1600],["2013-03-18",5884.77,5993.75,5884.77,5993.75,41080],["2013-03-19",5812.12,5902.93,5775.79,5902.93,6480],["2013-03-20",5902.93,6139.05,5902.93,5993.75,3060],["2013-03-21",6411.49,6411.49,6084.56,6411.49,27250],["2013-03-22",6411.49,6538.63,6011.91,6465.98,310],["2013-03-25",6465.98,6465.98,6084.56,6338.84,1490],["2013-03-26",6302.52,6357.0,6084.56,6357.0,860],["2013-03-27",6357.0,6720.26,6357.0,6683.94,850],["2013-03-28",6229.86,6357.0,6229.86,6338.84,860],["2013-03-29",6502.31,6720.26,6502.31,6720.26,2820],["2013-04-01",6357.0,6683.94,6266.19,6665.77,37920],["2013-04-02",6284.35,6647.61,6284.35,6447.82,28690],["2013-04-03",6883.73,6883.73,6865.56,6865.56,9760],["2013-04-04",6465.98,6465.98,6465.98,6465.98,1020],["2013-04-05",6102.72,6102.72,6102.72,6102.72,2300],["2013-04-08",6357.0,6447.82,6338.84,6338.84,10620],["2013-04-09",6338.84,6357.0,6338.84,6357.0,38090],["2013-04-10",5957.42,6175.38,5957.42,6175.38,13720],["2013-04-11",6175.38,6266.19,5993.75,6211.7,129790],["2013-04-12",6357.0,6429.66,5993.75,6429.66,150020],["2013-04-15",6429.66,6629.45,6429.66,6629.45,20],["2013-04-16",6193.54,6357.0,6193.54,6357.0,530],["2013-04-17",6357.0,6357.0,6357.0,6357.0,20],["2013-04-18",6357.0,6538.63,6357.0,6447.82,18900],["2013-04-22",6484.14,6502.31,6447.82,6447.82,3060],["2013-04-23",6447.82,6447.82,6447.82,6447.82,0],["2013-04-24",6211.7,6556.8,6211.7,6556.8,20],["2013-04-25",6357.0,6357.0,6175.38,6357.0,51510],["2013-04-26",6357.0,6357.0,6357.0,6357.0,4610],["2013-05-02",6175.38,6357.0,6175.38,6266.19,450],["2013-05-03",6266.19,6302.52,6030.07,6302.52,2130],["2013-05-06",6484.14,6484.14,6484.14,6484.14,310],["2013-05-07",6175.38,6393.33,6084.56,6357.0,2630],["2013-05-08",6357.0,6357.0,6357.0,6357.0,0],["2013-05-09",6011.91,6302.52,5921.1,6302.52,3370],["2013-05-10",6193.54,6629.45,6066.4,6629.45,3890],["2013-05-13",6429.66,6629.45,6357.0,6520.47,54400],["2013-05-14",6465.98,6502.31,6465.98,6465.98,5850],["2013-05-15",6611.28,6611.28,6465.98,6538.63,19100],["2013-05-16",6811.08,6901.89,6465.98,6629.45,22800],["2013-05-17",6629.45,7083.52,6357.0,7083.52,190820],["2013-05-20",7083.52,7555.75,7083.52,7555.75,6210],["2013-05-21",7119.84,7501.26,7083.52,7501.26,11500],["2013-05-22",7973.5,7973.5,7119.84,7138.01,5680],["2013-05-23",6992.7,7138.01,6992.7,7138.01,390],["2013-05-24",6992.7,7083.52,6974.54,7083.52,8090],["2013-05-27",7083.52,7174.33,7065.36,7101.68,14070],["2013-05-28",7083.52,7246.98,7083.52,7210.66,5570],["2013-05-29",7068.12,7621.5,7068.12,7596.35,72590],["2013-05-30",7546.04,7998.8,7546.04,7998.8,7480],["2013-05-31",7998.8,8300.64,7998.8,8174.88,13080],["2013-06-03",8200.03,8552.18,8174.88,8552.18,9270],["2013-06-04",8552.18,8778.56,8552.18,8602.48,110],["2013-06-05",8677.94,8677.94,8602.48,8602.48,4620],["2013-06-06",8577.33,9055.25,8577.33,9055.25,420],["2013-06-07",8602.48,9055.25,8602.48,9004.94,290],["2013-06-10",8803.71,8929.48,8602.48,8602.48,2800],["2013-06-11",8602.48,8677.94,8602.48,8677.94,87920],["2013-06-12",8677.94,8803.71,8677.94,8803.71,1160],["2013-06-13",8401.26,8803.71,8401.26,8803.71,82426],["2013-06-14",8803.71,8929.48,8803.71,8929.48,14610],["2013-06-17",8929.48,8929.48,8929.48,8929.48,0],["2013-06-18",9055.25,9055.25,9055.25,9055.25,250],["2013-06-19",9055.25,9055.25,9055.25,9055.25,0],["2013-06-20",9055.25,9055.25,9055.25,9055.25,0],["2013-06-21",8552.18,9030.09,8552.18,9030.09,20],["2013-06-24",9030.09,9030.09,8501.87,8501.87,60],["2013-06-25",8552.18,8677.94,7923.34,8677.94,760],["2013-06-26",8677.94,8929.48,8677.94,8929.48,4000],["2013-06-27",8929.48,9055.25,8929.48,9055.25,6080],["2013-06-28",8803.71,9658.93,8803.71,9658.93,9920],["2013-07-01",9784.7,9784.7,9558.32,9558.32,220],["2013-07-02",9809.85,9809.85,9558.32,9658.93,16610],["2013-07-03",9784.7,9784.7,9558.32,9784.7,2020],["2013-07-04",9684.08,9684.08,9558.32,9684.08,124920],["2013-07-05",9684.08,9684.08,9558.32,9558.32,24110],["2013-07-08",9558.32,10036.23,9558.32,10036.23,40600],["2013-07-09",10036.23,10061.38,10036.23,10061.38,4990],["2013-07-10",10036.23,10061.38,10036.23,10061.38,40],["2013-07-11",9985.92,10312.92,9985.92,10061.38,4170],["2013-07-12",10061.38,10061.38,10061.38,10061.38,3710],["2013-07-15",10438.69,10438.69,9608.62,9608.62,30],["2013-07-16",10237.46,10237.46,9608.62,10187.15,177970],["2013-07-17",10187.15,10690.22,9709.24,10690.22,33530],["2013-07-18",10815.99,11042.37,10815.99,11042.37,112720],["2013-07-19",11042.37,11193.29,11042.37,11168.14,54197],["2013-07-22",11142.98,11293.9,10438.69,11293.9,41520],["2013-07-23",10564.45,11570.59,10564.45,11570.59,63120],["2013-07-24",11822.13,11897.59,11344.21,11897.59,170],["2013-07-25",11897.59,11897.59,11319.06,11796.97,45680],["2013-07-26",10992.06,11872.43,10992.06,11847.28,106630],["2013-07-29",11847.28,11847.28,11847.28,11847.28,220],["2013-07-30",11570.59,11570.59,11067.52,11570.59,8080],["2013-07-31",11847.28,11847.28,11117.83,11570.59,3260],["2013-08-01",10841.14,10916.6,10815.99,10815.99,8790],["2013-08-02",10815.99,11067.52,10564.45,11067.52,3990],["2013-08-05",11520.29,11520.29,10564.45,11293.9,5430],["2013-08-06",10740.53,11042.37,10740.53,10992.06,2480],["2013-08-07",10966.91,10992.06,10564.45,10992.06,13130],["2013-08-08",10941.76,10941.76,10589.61,10589.61,9280],["2013-08-09",10815.99,10815.99,10815.99,10815.99,10],["2013-08-12",10815.99,10815.99,10438.69,10564.45,4810],["2013-08-13",10690.22,10690.22,10564.45,10564.45,22450],["2013-08-14",10413.53,11067.52,10413.53,11067.52,14390],["2013-08-15",10815.99,10992.06,10564.45,10564.45,13240],["2013-08-16",10564.45,10564.45,10363.23,10564.45,10850],["2013-08-19",10815.99,10815.99,10438.69,10438.69,11940],["2013-08-20",10564.45,10564.45,10438.69,10438.69,2010],["2013-08-21",10564.45,10564.45,10312.92,10438.69,1830],["2013-08-22",10438.69,10438.69,10061.38,10438.69,9800],["2013-08-23",10312.92,10312.92,9809.85,9809.85,32910],["2013-08-26",9835.0,10212.31,9835.0,10212.31,650],["2013-08-27",10212.31,10438.69,9935.62,10438.69,2210],["2013-08-28",10438.69,10438.69,10086.54,10086.54,1620],["2013-08-29",10086.54,10312.92,10086.54,10312.92,850],["2013-08-30",10312.92,10312.92,10287.77,10287.77,76575],["2013-09-03",9709.24,10312.92,9709.24,10312.92,94210],["2013-09-04",10312.92,10312.92,10312.92,10312.92,0],["2013-09-05",10061.38,10312.92,10061.38,10312.92,210],["2013-09-06",10262.61,10287.77,9935.62,10287.77,470],["2013-09-09",10287.77,10287.77,10287.77,10287.77,1430],["2013-09-10",10312.92,10312.92,10262.61,10312.92,99060],["2013-09-11",10061.38,10312.92,10061.38,10312.92,82060],["2013-09-12",10312.92,10312.92,10312.92,10312.92,1220],["2013-09-13",10312.92,10765.68,10312.92,10765.68,4460],["2013-09-16",10312.92,10564.45,10287.77,10564.45,3020],["2013-09-17",10715.37,10715.37,10287.77,10690.22,130],["2013-09-18",10564.45,10564.45,9960.77,9960.77,530],["2013-09-19",10413.53,10639.91,10262.61,10639.91,101005],["2013-09-20",10061.38,10740.53,10061.38,10740.53,4830],["2013-09-23",10740.53,10740.53,10564.45,10564.45,1200],["2013-09-24",10564.45,10564.45,10564.45,10564.45,20],["2013-09-25",10514.15,10891.45,10463.84,10891.45,6400],["2013-09-26",10815.99,11067.52,10815.99,11067.52,4020],["2013-09-27",11293.9,11293.9,10690.22,11193.29,3600],["2013-09-30",10815.99,11319.06,10815.99,11319.06,6630],["2013-10-01",11092.68,11319.06,11092.68,11319.06,730],["2013-10-02",11067.52,11319.06,11067.52,11319.06,52520],["2013-10-03",11319.06,11444.83,11319.06,11444.83,4010],["2013-10-04",11319.06,12073.66,11218.44,12073.66,124651],["2013-10-07",11947.89,12073.66,11319.06,12073.66,10460],["2013-10-08",11570.59,12576.73,11570.59,12576.73,8550],["2013-10-09",12073.66,12702.5,12073.66,12702.5,17610],["2013-10-10",12576.73,12576.73,12199.43,12199.43,20430],["2013-10-11",12576.73,12576.73,12576.73,12576.73,49540],["2013-10-14",12325.2,12576.73,12073.66,12073.66,20590],["2013-10-15",12098.82,12576.73,12098.82,12576.73,2630],["2013-10-16",12576.73,12702.5,12123.97,12702.5,1230],["2013-10-17",12702.5,12702.5,12702.5,12702.5,10],["2013-10-18",12702.5,12702.5,12702.5,12702.5,1010],["2013-10-21",12954.03,12954.03,12702.5,12828.27,4610],["2013-10-22",12123.97,12828.27,12123.97,12828.27,6440],["2013-10-23",12828.27,12828.27,12828.27,12828.27,50],["2013-10-24",12828.27,12828.27,12828.27,12828.27,0],["2013-10-25",12828.27,12828.27,12576.73,12828.27,2030],["2013-10-28",12199.43,12199.43,12199.43,12199.43,30],["2013-10-29",12702.5,12702.5,12702.5,12702.5,920],["2013-10-30",12702.5,12702.5,12702.5,12702.5,10],["2013-10-31",12576.73,12954.03,12576.73,12954.03,3050],["2013-11-01",12954.03,12954.03,12954.03,12954.03,2500],["2013-11-04",12576.73,12576.73,12576.73,12576.73,10],["2013-11-05",12576.73,12576.73,12576.73,12576.73,0],["2013-11-06",12450.96,12576.73,12450.96,12576.73,1110],["2013-11-07",12576.73,12576.73,12576.73,12576.73,8000],["2013-11-08",12702.5,12702.5,12702.5,12702.5,2400],["2013-11-11",12702.5,12702.5,12702.5,12702.5,0],["2013-11-12",12702.5,12702.5,11822.13,12576.73,2070],["2013-11-13",12576.73,12576.73,12576.73,12576.73,320],["2013-11-14",12576.73,12576.73,12576.73,12576.73,1250],["2013-11-15",12702.5,12702.5,12576.73,12576.73,1520],["2013-11-18",12576.73,12576.73,12576.73,12576.73,1000],["2013-11-19",12450.96,12576.73,12199.43,12576.73,780],["2013-11-20",12576.73,12576.73,12576.73,12576.73,50],["2013-11-21",12450.96,12450.96,12450.96,12450.96,10],["2013-11-22",12450.96,12576.73,12450.96,12576.73,210],["2013-11-25",12576.73,12576.73,12450.96,12450.96,570],["2013-11-26",12450.96,12450.96,12325.2,12325.2,170],["2013-11-27",11872.43,12576.73,11872.43,12576.73,1280],["2013-11-28",12450.96,12576.73,12450.96,12576.73,114710],["2013-11-29",12576.73,12576.73,12576.73,12576.73,486833],["2013-12-02",12551.58,12551.58,12551.58,12551.58,10],["2013-12-03",12551.58,12551.58,12551.58,12551.58,10],["2013-12-04",12325.2,12325.2,12073.66,12325.2,320],["2013-12-05",12199.43,12325.2,12073.66,12325.2,2010],["2013-12-06",12576.73,12576.73,12325.2,12325.2,60],["2013-12-09",12450.96,12576.73,12325.2,12576.73,1850],["2013-12-10",12325.2,12325.2,12325.2,12325.2,110],["2013-12-11",11469.98,12325.2,11469.98,12325.2,215090],["2013-12-12",12325.2,12576.73,12325.2,12576.73,300],["2013-12-13",12576.73,13457.1,11696.36,12325.2,560],["2013-12-16",12325.2,12828.27,12325.2,12576.73,5590],["2013-12-17",13205.57,13205.57,12350.35,12526.42,210],["2013-12-18",12249.74,12501.27,12249.74,12350.35,210],["2013-12-19",11570.59,12576.73,11570.59,12576.73,5140],["2013-12-20",12450.96,13457.1,12450.96,13457.1,8430],["2013-12-23",12576.73,12576.73,12576.73,12576.73,4270],["2013-12-24",12576.73,13331.33,12576.73,12576.73,34480],["2013-12-25",12576.73,12702.5,12576.73,12702.5,430],["2013-12-26",12702.5,12828.27,12702.5,12828.27,1020],["2013-12-27",13079.8,13079.8,13079.8,13079.8,10],["2013-12-30",13079.8,13079.8,12476.12,12954.03,2310],["2013-12-31",12954.03,12954.03,12954.03,12954.03,200],["2014-01-02",12954.03,12954.03,12702.5,12702.5,170],["2014-01-03",13079.8,13079.8,12576.73,12576.73,4210],["2014-01-06",12576.73,12576.73,12576.73,12576.73,440],["2014-01-07",12576.73,12576.73,12576.73,12576.73,6490],["2014-01-08",12576.73,12576.73,12325.2,12325.2,11420],["2014-01-09",12551.58,12551.58,11822.13,12501.27,1138830],["2014-01-10",12809.31,12809.31,12732.3,12732.3,1030],["2014-01-13",12732.3,12834.98,12347.25,12834.98,1190],["2014-01-14",12347.25,12680.96,12347.25,12424.26,440],["2014-01-15",12501.27,12552.61,12321.58,12398.59,7680],["2014-01-16",12809.31,12809.31,12321.58,12321.58,7780],["2014-01-17",12321.58,12783.64,12295.91,12295.91,91800],["2014-01-20",12706.63,12706.63,12321.58,12321.58,40],["2014-01-21",12244.57,12295.91,12244.57,12295.91,5420],["2014-01-22",12321.58,12321.58,11808.18,12193.23,15100],["2014-01-23",12064.88,12193.23,12064.88,12193.23,1100],["2014-01-24",12064.88,12167.56,11679.83,11679.83,26710],["2014-01-27",11679.83,12321.58,11551.48,12167.56,430],["2014-02-06",12167.56,12167.56,11551.48,11936.53,10340],["2014-02-07",11808.18,12013.54,11551.48,11910.86,11710],["2014-02-10",11910.86,12090.55,11551.48,11910.86,6640],["2014-02-11",11910.86,12141.89,11808.18,11808.18,36500],["2014-02-12",11936.53,11936.53,11756.84,11756.84,6530],["2014-02-13",12449.93,12449.93,12039.21,12039.21,20],["2014-02-14",12039.21,12039.21,11936.53,11936.53,10090],["2014-02-17",11885.19,12013.54,11859.52,12013.54,2020],["2014-02-18",12013.54,12167.56,11936.53,12064.88,4120],["2014-02-19",12116.22,12578.28,12064.88,12526.94,11760],["2014-02-20",12526.94,12680.96,12321.58,12449.93,6840],["2014-02-21",12449.93,12449.93,12321.58,12321.58,48170],["2014-02-24",12321.58,12449.93,12321.58,12449.93,5750],["2014-02-25",12449.93,12552.61,12449.93,12552.61,6700],["2014-02-26",12501.27,12578.28,12501.27,12578.28,940],["2014-02-27",12578.28,12578.28,12398.59,12398.59,7080],["2014-02-28",12398.59,12552.61,12398.59,12552.61,120],["2014-03-03",12578.28,12706.63,12578.28,12706.63,1330],["2014-03-04",12578.28,12706.63,12578.28,12706.63,9280],["2014-03-05",12578.28,12834.98,12578.28,12706.63,12950],["2014-03-06",13348.38,13348.38,12732.3,12963.33,12570],["2014-03-07",13091.68,13091.68,12834.98,12963.33,29680],["2014-03-10",12783.64,12783.64,12783.64,12783.64,640],["2014-03-11",12706.63,12783.64,12578.28,12783.64,77210],["2014-03-12",12809.31,12809.31,12706.63,12706.63,2084100],["2014-03-13",12706.63,12706.63,12706.63,12706.63,810],["2014-03-14",12655.29,12963.33,12655.29,12963.33,9700],["2014-03-17",12963.33,13091.68,12834.98,13091.68,2340],["2014-03-18",13091.68,13091.68,12834.98,13091.68,49100],["2014-03-19",12834.98,13348.38,12834.98,13348.38,1140],["2014-03-20",13348.38,13476.73,13348.38,13348.38,100340],["2014-03-21",13605.08,13605.08,13348.38,13605.08,100],["2014-03-24",13605.08,13861.78,13476.73,13861.78,4050],["2014-03-25",13861.78,13861.78,13476.73,13605.08,220],["2014-03-26",13348.38,13605.08,12732.3,13605.08,1690],["2014-03-27",12963.33,13220.03,12963.33,12963.33,1050],["2014-03-28",12963.33,12963.33,12963.33,12963.33,90],["2014-03-31",12963.33,13220.03,12834.98,13220.03,90],["2014-04-01",12834.98,13091.68,12834.98,13091.68,20170],["2014-04-02",13091.68,13091.68,12629.62,12834.98,8170],["2014-04-03",12834.98,12834.98,12834.98,12834.98,130],["2014-04-04",12834.98,13091.68,12732.3,13091.68,39470],["2014-04-07",13220.03,13220.03,12834.98,13091.68,11670],["2014-04-08",13091.68,13348.38,13091.68,13348.38,2700],["2014-04-10",13348.38,13348.38,12963.33,12963.33,3010],["2014-04-11",12963.33,13091.68,12963.33,13091.68,210],["2014-04-14",12963.33,12963.33,12449.93,12449.93,5210],["2014-04-15",12834.98,12834.98,12193.23,12578.28,1480],["2014-04-16",11936.53,13348.38,11808.18,12963.33,107170],["2014-04-17",12963.33,12963.33,12321.58,12963.33,12120],["2014-04-18",12706.63,12706.63,12578.28,12578.28,180],["2014-04-21",12578.28,12578.28,12578.28,12578.28,70],["2014-04-22",12578.28,12578.28,12578.28,12578.28,1230],["2014-04-23",12706.63,12706.63,12706.63,12706.63,910],["2014-04-24",12706.63,12834.98,12706.63,12834.98,90],["2014-04-25",12834.98,12834.98,12834.98,12834.98,2000],["2014-04-28",12963.33,13091.68,12578.28,12578.28,4490],["2014-04-29",12834.98,12834.98,12834.98,12834.98,10],["2014-05-05",13220.03,13220.03,13220.03,13220.03,20],["2014-05-06",13220.03,13220.03,12834.98,12834.98,39130],["2014-05-07",12834.98,12963.33,12834.98,12963.33,7040],["2014-05-08",12090.55,12834.98,12064.88,12834.98,2280],["2014-05-09",12834.98,13348.38,11936.53,11936.53,50870],["2014-05-12",12321.58,12757.97,12321.58,12578.28,41090],["2014-05-13",12526.94,12526.94,12526.94,12526.94,20],["2014-05-14",12526.94,13091.68,12526.94,12834.98,2600],["2014-05-15",12834.98,12834.98,12706.63,12783.64,16300],["2014-05-16",12834.98,12834.98,12783.64,12783.64,40],["2014-05-19",12783.64,12783.64,12706.63,12783.64,90],["2014-05-20",12706.63,12757.97,12706.63,12706.63,42590],["2014-05-21",12834.98,12963.33,12706.63,12834.98,48640],["2014-05-22",12834.98,13220.03,12783.64,13220.03,80046],["2014-05-23",13476.73,14118.48,12963.33,13476.73,1230],["2014-05-26",13476.73,13476.73,13476.73,13476.73,1540],["2014-05-27",13476.73,13605.08,12963.33,13605.08,270],["2014-05-28",14557.43,14557.43,13877.18,14557.43,11120],["2014-05-29",14285.33,15305.71,14115.27,14115.27,5000],["2014-05-30",14183.29,14931.57,13945.21,14625.46,3940],["2014-06-02",15645.84,15645.84,14319.35,14931.57,6110],["2014-06-03",14931.57,15305.71,14931.57,15305.71,7930],["2014-06-04",14965.59,15611.83,14931.57,15135.65,8370],["2014-06-05",15305.71,15441.76,14931.57,15203.68,5300],["2014-06-06",15305.71,15305.71,15305.71,15305.71,10],["2014-06-09",15645.84,15645.84,14931.57,14931.57,6570],["2014-06-10",15305.71,15305.71,14931.57,15067.62,6420],["2014-06-11",15067.62,15305.71,15067.62,15237.69,2210],["2014-06-12",15475.78,15475.78,15237.69,15237.69,1430],["2014-06-13",14863.55,15509.79,14863.55,15509.79,130],["2014-06-16",14897.56,15509.79,14897.56,15407.75,100690],["2014-06-17",15305.71,15305.71,14931.57,15271.7,570],["2014-06-18",15271.7,15271.7,14965.59,14965.59,1670],["2014-06-19",14829.54,15305.71,14829.54,15271.7,4710],["2014-06-20",14863.55,15135.65,14863.55,15135.65,60],["2014-06-23",14965.59,15135.65,14795.52,15135.65,72030],["2014-06-24",15135.65,15305.71,15135.65,15271.7,511276],["2014-06-25",15271.7,15271.7,15271.7,15271.7,10],["2014-06-26",15135.65,15135.65,15135.65,15135.65,1420],["2014-06-27",15135.65,15135.65,14149.28,14149.28,63650],["2014-06-30",14149.28,15101.64,13162.91,15101.64,5110],["2014-07-01",15101.64,15101.64,14285.33,14965.59,33270],["2014-07-02",14795.52,15033.61,14625.46,15033.61,17310],["2014-07-03",15033.61,15033.61,15033.61,15033.61,0],["2014-07-04",15033.61,15305.71,14965.59,15305.71,16580],["2014-07-07",15305.71,16360.11,15305.71,16326.09,106160],["2014-07-08",15271.7,16190.04,15237.69,15305.71,5040],["2014-07-09",15577.82,15815.9,15305.71,15815.9,7580],["2014-07-10",15305.71,15645.84,15169.66,15475.78,3030],["2014-07-11",15135.65,15645.84,14999.6,15441.76,800],["2014-07-14",14625.46,15373.74,14625.46,15373.74,1510],["2014-07-15",14931.57,15475.78,14931.57,15475.78,1690],["2014-07-16",15305.71,15815.9,15271.7,15305.71,6550],["2014-07-17",15169.66,15305.71,15033.61,15305.71,3990],["2014-07-18",15373.74,15645.84,15373.74,15645.84,5710],["2014-07-21",15815.9,16292.08,15475.78,16292.08,11250],["2014-07-22",16292.08,16292.08,15781.89,15985.97,1060],["2014-07-23",15815.9,15815.9,15815.9,15815.9,1030],["2014-07-24",15747.88,15747.88,15305.71,15747.88,2610],["2014-07-25",15305.71,15645.84,14659.47,15475.78,4730],["2014-07-28",15305.71,15747.88,15271.7,15747.88,1290],["2014-07-29",15713.87,15747.88,15713.87,15747.88,50],["2014-07-30",15305.71,15611.83,15305.71,15373.74,51390],["2014-07-31",15577.82,15577.82,15577.82,15577.82,460],["2014-08-01",15441.76,15441.76,15441.76,15441.76,10],["2014-08-04",14421.38,15475.78,14421.38,15305.71,72820],["2014-08-05",15305.71,15441.76,15305.71,15441.76,820],["2014-08-06",15577.82,15645.84,15577.82,15645.84,1930],["2014-08-07",15305.71,15305.71,15305.71,15305.71,10090],["2014-08-08",15611.83,15611.83,15305.71,15305.71,2020],["2014-08-11",15135.65,15441.76,15135.65,15169.66,6022750],["2014-08-12",15135.65,15305.71,14965.59,15305.71,9250],["2014-08-13",15305.71,15407.75,15305.71,15407.75,3140],["2014-08-14",15475.78,15475.78,15305.71,15305.71,15300],["2014-08-15",15475.78,15475.78,15203.68,15305.71,7120],["2014-08-18",15475.78,15475.78,15305.71,15305.71,450],["2014-08-19",15305.71,15611.83,15305.71,15373.74,910],["2014-08-20",15305.71,15305.71,15305.71,15305.71,300],["2014-08-21",15305.71,15305.71,15305.71,15305.71,40],["2014-08-22",15237.69,15305.71,15237.69,15305.71,1240],["2014-08-25",15305.71,15815.9,15305.71,15305.71,64510],["2014-08-26",15645.84,15645.84,15305.71,15305.71,16860],["2014-08-27",15611.83,15985.97,15305.71,15441.76,1380],["2014-08-28",15305.71,15305.71,15237.69,15305.71,30700],["2014-08-29",15305.71,15373.74,15305.71,15305.71,38640],["2014-09-03",15305.71,15475.78,15237.69,15237.69,29220],["2014-09-04",15441.76,15441.76,14625.46,14625.46,85040],["2014-09-05",14625.46,15441.76,14625.46,15305.71,2422739],["2014-09-08",15203.68,15339.73,15203.68,15305.71,1130],["2014-09-09",15305.71,15305.71,15135.65,15135.65,16520],["2014-09-10",15169.66,15169.66,15169.66,15169.66,593036],["2014-09-11",15135.65,15271.7,15067.62,15135.65,24560],["2014-09-12",15067.62,15135.65,14999.6,15135.65,202840],["2014-09-15",15135.65,15237.69,14965.59,15237.69,60000],["2014-09-16",14829.54,15135.65,14829.54,15135.65,8130],["2014-09-17",15135.65,15271.7,15135.65,15135.65,65810],["2014-09-18",14999.6,15033.61,14965.59,14965.59,11020],["2014-09-19",14999.6,15271.7,14999.6,15271.7,74580],["2014-09-22",15135.65,15271.7,15135.65,15271.7,24160],["2014-09-23",15135.65,15237.69,15135.65,15237.69,338570],["2014-09-24",15271.7,15271.7,15237.69,15237.69,52620],["2014-09-25",15237.69,15237.69,14965.59,14965.59,156708],["2014-09-26",15271.7,15985.97,15271.7,15305.71,52860],["2014-09-29",15611.83,15815.9,15305.71,15305.71,15150],["2014-09-30",15305.71,15475.78,15305.71,15475.78,75628],["2014-10-01",15475.78,15475.78,15271.7,15305.71,26110],["2014-10-02",15305.71,15305.71,15237.69,15305.71,13730],["2014-10-03",15305.71,15305.71,15237.69,15305.71,86950],["2014-10-06",15305.71,15305.71,15203.68,15305.71,8200],["2014-10-07",15305.71,15305.71,14829.54,15305.71,11190],["2014-10-08",15479.64,15653.57,15479.64,15549.21,20820],["2014-10-09",15514.43,15514.43,15479.64,15479.64,28850],["2014-10-10",15653.57,15653.57,15305.71,15549.21,35560],["2014-10-13",15479.64,15479.64,15479.64,15479.64,10],["2014-10-14",15340.5,15479.64,15305.71,15479.64,3840],["2014-10-15",15131.79,15514.43,15131.79,15514.43,11220],["2014-10-16",15514.43,15514.43,15166.57,15479.64,4970],["2014-10-17",15166.57,15618.79,15166.57,15584.0,2350],["2014-10-20",15688.36,15688.36,15305.71,15653.57,44750],["2014-10-21",15618.79,15653.57,15305.71,15375.29,44300],["2014-10-22",15618.79,15653.57,15305.71,15618.79,6480],["2014-10-23",15618.79,15688.36,15305.71,15618.79,56980],["2014-10-24",15584.0,16001.43,15584.0,15931.86,1078875],["2014-10-27",15514.43,17045.0,15514.43,16940.64,13690],["2014-10-28",16940.64,16940.64,16036.21,16453.64,31720],["2014-10-29",16453.64,17045.0,16453.64,17045.0,27880],["2014-10-30",16697.14,17045.0,16697.14,17045.0,400],["2014-10-31",17045.0,17740.71,16871.07,17392.86,39720],["2014-11-03",17392.86,17392.86,17218.93,17218.93,54960],["2014-11-04",17218.93,17218.93,17114.57,17218.93,9610],["2014-11-05",17218.93,17218.93,16697.14,16871.07,2990],["2014-11-06",16766.71,16766.71,16349.29,16697.14,12130],["2014-11-07",16871.07,17045.0,16349.29,16349.29,2270],["2014-11-10",16905.86,17392.86,16210.14,17392.86,232040],["2014-11-11",17392.86,17392.86,16871.07,17149.36,22480],["2014-11-12",16975.43,16975.43,16975.43,16975.43,16740],["2014-11-13",16975.43,16975.43,16697.14,16975.43,3980],["2014-11-14",16975.43,17323.29,16697.14,17323.29,7020],["2014-11-17",17392.86,17392.86,17045.0,17218.93,12010],["2014-11-18",17218.93,17218.93,17045.0,17045.0,4110],["2014-11-19",17045.0,17045.0,16871.07,16871.07,1300],["2014-11-20",16871.07,16871.07,16697.14,16697.14,18620],["2014-11-21",16697.14,16766.71,16697.14,16697.14,2850],["2014-11-24",16558.0,16697.14,16558.0,16697.14,54500],["2014-11-25",16558.0,16697.14,16558.0,16697.14,13480],["2014-11-26",16523.21,16697.14,16523.21,16662.36,27040],["2014-11-27",16627.57,16662.36,16558.0,16662.36,7870],["2014-11-28",16662.36,17045.0,16662.36,16697.14,69370],["2014-12-01",17323.29,17323.29,16697.14,16697.14,23500],["2014-12-02",16697.14,16697.14,16349.29,16523.21,275470],["2014-12-03",16697.14,17566.79,16558.0,17566.79,146630],["2014-12-04",18784.28,18784.28,17914.64,18610.36,74670],["2014-12-05",18610.36,18610.36,17392.86,17392.86,40580],["2014-12-08",17045.0,17218.93,16871.07,17045.0,16730],["2014-12-09",17045.0,17218.93,16697.14,17010.21,55630],["2014-12-10",16766.71,18088.57,16766.71,16766.71,24460],["2014-12-11",16697.14,17045.0,16697.14,16697.14,471796],["2014-12-12",16558.0,16871.07,16384.07,16523.21,555720],["2014-12-15",16488.43,16697.14,16488.43,16523.21,2230],["2014-12-16",16384.07,16384.07,16314.5,16349.29,18290],["2014-12-17",16036.21,16036.21,15653.57,15653.57,27630],["2014-12-18",15062.21,15653.57,15062.21,15618.79,7860],["2014-12-19",15931.86,15931.86,15653.57,15653.57,440],["2014-12-22",15931.86,16001.43,15653.57,15723.14,10130],["2014-12-23",15827.5,15827.5,15688.36,15723.14,2250],["2014-12-24",15688.36,15688.36,15305.71,15618.79,16690],["2014-12-25",15618.79,15618.79,15305.71,15410.07,830],["2014-12-26",15305.71,15444.86,15305.71,15444.86,17270],["2014-12-29",15444.86,15444.86,15131.79,15201.36,4870],["2014-12-30",15653.57,15653.57,15236.14,15479.64,6410],["2014-12-31",15549.21,15584.0,15305.71,15549.21,13000],["2015-01-05",15444.86,16071.0,15444.86,15653.57,15840],["2015-01-06",15653.57,16349.29,15653.57,16349.29,10610],["2015-01-07",15653.57,15827.5,15653.57,15827.5,5120],["2015-01-08",16592.79,16592.79,15723.14,15827.5,8920],["2015-01-09",15931.86,15931.86,15827.5,15862.29,6970],["2015-01-12",15723.14,15862.29,15688.36,15827.5,4650],["2015-01-13",15827.5,15827.5,15688.36,15792.71,11240],["2015-01-14",15653.57,15723.14,15479.64,15723.14,4270],["2015-01-15",15444.86,15723.14,15375.29,15723.14,2930],["2015-01-16",15688.36,15688.36,15688.36,15688.36,50810],["2015-01-19",15897.07,15897.07,15584.0,15653.57,2770],["2015-01-20",15618.79,15653.57,15549.21,15653.57,1080],["2015-01-21",15653.57,15653.57,15549.21,15618.79,1180],["2015-01-22",15792.71,15792.71,15479.64,15479.64,10030],["2015-01-23",15931.86,15931.86,15340.5,15340.5,13820],["2015-01-26",15653.57,15966.64,14540.43,14540.43,48060],["2015-01-27",15305.71,15340.5,14783.93,14783.93,42700],["2015-01-28",14957.86,14957.86,14505.64,14540.43,43370],["2015-01-29",14923.07,14923.07,14610.0,14610.0,9140],["2015-01-30",14749.14,14923.07,14679.57,14853.5,119560],["2015-02-02",14783.93,14853.5,14783.93,14853.5,400],["2015-02-03",14818.71,14818.71,14610.0,14610.0,143302],["2015-02-04",15166.57,15166.57,14610.0,14749.14,61740],["2015-02-05",14749.14,14749.14,14749.14,14749.14,770],["2015-02-06",14749.14,14749.14,14644.79,14749.14,5350],["2015-02-09",14818.71,15444.86,14644.79,14644.79,10090],["2015-02-10",14957.86,14957.86,14644.79,14644.79,75880],["2015-02-11",14644.79,14888.29,14644.79,14818.71,8520],["2015-02-12",15027.43,15027.43,14783.93,14888.29,2800],["2015-02-13",15097.0,15097.0,14853.5,14957.86,13420],["2015-02-24",15097.0,15653.57,14992.64,15340.5,5940],["2015-02-25",15410.07,15410.07,15305.71,15340.5,1210],["2015-02-26",15340.5,15340.5,15062.21,15305.71,2340],["2015-02-27",15027.43,15305.71,15027.43,15062.21,23740],["2015-03-02",15062.21,15062.21,14818.71,14957.86,12280],["2015-03-03",15062.21,15062.21,14783.93,14783.93,13590],["2015-03-04",14818.71,15027.43,14818.71,14888.29,35760],["2015-03-05",14888.29,14888.29,14818.71,14818.71,417690],["2015-03-06",15027.43,15027.43,14783.93,14818.71,26450],["2015-03-09",14992.64,15131.79,14783.93,14783.93,19920],["2015-03-10",14783.93,15131.79,14783.93,14853.5,10960],["2015-03-11",14853.5,15027.43,14853.5,15027.43,60],["2015-03-12",14957.86,14957.86,14853.5,14957.86,2800],["2015-03-13",14853.5,14923.07,14783.93,14818.71,20800],["2015-03-16",15097.0,15097.0,14783.93,14783.93,1290],["2015-03-17",14783.93,14888.29,14783.93,14888.29,5980],["2015-03-18",14888.29,14957.86,14783.93,14957.86,7500],["2015-03-19",14957.86,14957.86,14749.14,14749.14,1110],["2015-03-20",14783.93,14923.07,14679.57,14679.57,1620],["2015-03-23",14783.93,14957.86,14714.36,14888.29,4560],["2015-03-24",14957.86,14957.86,14610.0,14610.0,2100],["2015-03-25",14644.79,14644.79,14470.86,14644.79,8260],["2015-03-26",14540.43,14644.79,14540.43,14644.79,8270],["2015-03-27",14610.0,14644.79,13636.0,14610.0,10580],["2015-03-30",14436.07,14575.21,13670.79,14575.21,2020],["2015-03-31",14540.43,14575.21,14505.64,14575.21,450],["2015-04-01",14331.71,14505.64,14123.0,14123.0,64920],["2015-04-02",14262.14,14610.0,14088.21,14262.14,260930],["2015-04-03",14262.14,14296.93,14262.14,14262.14,11010],["2015-04-06",14262.14,14575.21,14262.14,14575.21,1950],["2015-04-07",14436.07,14540.43,14436.07,14540.43,40],["2015-04-08",14610.0,14610.0,14540.43,14540.43,46280],["2015-04-09",14436.07,14436.07,14088.21,14262.14,10020],["2015-04-10",14262.14,14540.43,14262.14,14540.43,1820],["2015-04-13",14436.07,14436.07,13949.07,13949.07,15650],["2015-04-14",13983.86,13983.86,13009.86,13009.86,30260],["2015-04-15",13705.57,13705.57,13044.64,13670.79,22360],["2015-04-16",13462.07,14018.64,13392.5,13392.5,11220],["2015-04-17",14018.64,14018.64,13566.43,13914.29,5570],["2015-04-20",14018.64,14018.64,13496.86,13496.86,7610],["2015-04-21",14123.0,14123.0,13566.43,13566.43,13840],["2015-04-22",13914.29,13914.29,13775.14,13879.5,220],["2015-04-23",13844.71,13844.71,12975.07,12975.07,13620],["2015-04-24",13253.36,13879.5,13253.36,13705.57,4600],["2015-04-27",13809.93,13809.93,13809.93,13809.93,20],["2015-05-04",13149.0,13149.0,13149.0,13149.0,55200],["2015-05-05",13183.79,13183.79,13114.21,13149.0,7220],["2015-05-06",13114.21,13114.21,12870.71,12870.71,21460],["2015-05-07",12731.57,13149.0,12731.57,13149.0,5690],["2015-05-08",13044.64,13044.64,12592.43,12592.43,10610],["2015-05-11",12870.71,12870.71,12731.57,12870.71,60],["2015-05-12",12870.71,12870.71,12696.79,12835.93,6870],["2015-05-13",12696.79,12696.79,12522.86,12522.86,17570],["2015-05-14",13044.64,13044.64,12557.64,12557.64,8850],["2015-05-15",12522.86,12522.86,12522.86,12522.86,2280],["2015-05-18",12522.86,12557.64,12453.29,12453.29,8120],["2015-05-19",13218.57,13218.57,12557.64,13149.0,13410],["2015-05-20",13288.14,13288.14,12870.71,12870.71,3300],["2015-05-21",13044.64,13322.93,13044.64,13322.93,20],["2015-05-22",13322.93,13392.5,12696.79,13079.43,3950],["2015-05-25",13288.14,13392.5,13288.14,13392.5,6370],["2015-05-26",13392.5,13392.5,13322.93,13392.5,49580],["2015-05-27",13392.5,13844.71,13322.93,13844.71,360],["2015-05-28",13531.64,13809.93,13392.5,13670.79,818282],["2015-05-29",13636.0,13636.0,13392.5,13427.29,30910],["2015-06-01",13427.29,13601.21,13218.57,13601.21,8070],["2015-06-02",14522.24,14522.24,13365.6,13365.6,2330],["2015-06-03",13665.47,13965.34,13665.47,13793.99,1050],["2015-06-04",14008.18,14008.18,13279.93,13279.93,3110],["2015-06-05",13579.79,13579.79,12937.22,12937.22,6450],["2015-06-08",13108.57,13237.09,12937.22,13237.09,2570],["2015-06-09",12937.22,13279.93,12765.86,13279.93,4290],["2015-06-10",13279.93,13365.6,12937.22,13365.6,6790],["2015-06-11",13322.76,13365.6,13322.76,13365.6,110],["2015-06-12",13365.6,13365.6,13108.57,13322.76,105010],["2015-06-15",13322.76,13365.6,13108.57,13365.6,1990],["2015-06-16",13279.93,13365.6,13279.93,13279.93,5420],["2015-06-17",13279.93,13408.44,13151.41,13151.41,190],["2015-06-18",13108.57,13408.44,13065.73,13408.44,1470],["2015-06-19",13365.6,13365.6,13365.6,13365.6,10],["2015-06-22",13365.6,13365.6,13237.09,13237.09,46468],["2015-06-23",13237.09,13322.76,13194.25,13237.09,59418],["2015-06-24",13237.09,13237.09,13237.09,13237.09,4870],["2015-06-25",13237.09,13237.09,13194.25,13194.25,1490],["2015-06-26",13365.6,13494.12,13365.6,13494.12,13160],["2015-06-29",13151.41,14008.18,13108.57,14008.18,2210],["2015-06-30",14093.86,14308.05,13708.31,14265.21,5640],["2015-07-01",14222.37,14222.37,14136.69,14222.37,440],["2015-07-02",13836.83,13836.83,13279.93,13279.93,16970],["2015-07-03",13279.93,14093.86,13279.93,13279.93,2490],["2015-07-06",14008.18,14008.18,13365.6,13365.6,350],["2015-07-07",13579.79,14179.53,13451.28,14179.53,2420],["2015-07-08",13965.34,13965.34,13322.76,13322.76,780],["2015-07-09",13322.76,13922.5,13279.93,13922.5,100090],["2015-07-10",13494.12,13836.83,13322.76,13836.83,2130],["2015-07-13",13793.99,14479.4,13793.99,13879.66,200],["2015-07-14",14136.69,14136.69,13793.99,13793.99,290],["2015-07-15",14093.86,14093.86,13836.83,13836.83,260],["2015-07-16",13793.99,13793.99,13065.73,13065.73,1410],["2015-07-17",13365.6,13836.83,13365.6,13836.83,3220],["2015-07-20",13622.63,13622.63,13279.93,13279.93,103500],["2015-07-21",13279.93,13451.28,13065.73,13322.76,4680],["2015-07-22",13408.44,13408.44,13065.73,13151.41,6860],["2015-07-23",13194.25,13494.12,13108.57,13108.57,4900],["2015-07-24",13065.73,13494.12,13065.73,13194.25,12320],["2015-07-27",13237.09,14008.18,13237.09,13793.99,39130],["2015-07-28",13708.31,13879.66,13237.09,13751.15,6950],["2015-07-29",13708.31,14093.86,13494.12,13836.83,65450],["2015-07-30",13836.83,14136.69,13836.83,14136.69,18410],["2015-07-31",14008.18,14265.21,14008.18,14136.69,191120],["2015-08-03",13922.5,14136.69,13708.31,14136.69,18260],["2015-08-04",13793.99,14093.86,13793.99,14093.86,34850],["2015-08-05",14051.02,14136.69,13965.34,14136.69,32750],["2015-08-06",14136.69,14222.37,13879.66,14136.69,30220],["2015-08-07",14136.69,14136.69,13879.66,14136.69,1870],["2015-08-10",14136.69,14179.53,13793.99,14136.69,42410],["2015-08-11",14565.08,14650.76,14179.53,14393.73,74500],["2015-08-12",15164.82,15164.82,14393.73,14479.4,48990],["2015-08-13",14479.4,14479.4,14051.02,14436.56,15540],["2015-08-14",14565.08,14565.08,14350.89,14436.56,28790],["2015-08-17",14607.92,14607.92,14179.53,14179.53,51010],["2015-08-18",14179.53,14436.56,14179.53,14350.89,16920],["2015-08-19",13836.83,14436.56,13836.83,14308.05,564180],["2015-08-20",14565.08,14565.08,14051.02,14179.53,17570],["2015-08-21",14308.05,14522.24,13922.5,14308.05,3240],["2015-08-24",13793.99,14265.21,13322.76,13365.6,73860],["2015-08-25",13494.12,14051.02,13279.93,13279.93,16790],["2015-08-26",13622.63,13965.34,13622.63,13965.34,21550],["2015-08-27",14436.56,14436.56,13536.96,13708.31,1380],["2015-08-28",14522.24,14522.24,13708.31,13879.66,19930],["2015-08-31",14179.53,14179.53,13665.47,13922.5,13550],["2015-09-01",13536.96,13836.83,13536.96,13836.83,1510],["2015-09-03",14008.18,14008.18,13536.96,13665.47,5590],["2015-09-04",13494.12,14479.4,13494.12,13622.63,16290],["2015-09-07",13708.31,13836.83,13622.63,13836.83,14400],["2015-09-08",13365.6,13751.15,13365.6,13751.15,10010],["2015-09-09",14008.18,14136.69,13708.31,13708.31,6550],["2015-09-10",13922.5,14136.69,13622.63,13622.63,14380],["2015-09-11",13836.83,13836.83,13622.63,13622.63,390],["2015-09-14",13751.15,13751.15,13279.93,13665.47,15400],["2015-09-15",13622.63,14350.89,13622.63,13708.31,26130],["2015-09-16",13665.47,13708.31,13665.47,13708.31,73020],["2015-09-17",13365.6,13708.31,13365.6,13708.31,6020],["2015-09-18",13665.47,13665.47,13665.47,13665.47,4960],["2015-09-21",14051.02,14051.02,13494.12,13494.12,19030],["2015-09-22",14008.18,14051.02,13494.12,13665.47,27660],["2015-09-23",13665.47,13665.47,13536.96,13665.47,159570],["2015-09-24",14093.86,14093.86,13536.96,13536.96,1320],["2015-09-25",13708.31,13708.31,13536.96,13536.96,20970],["2015-09-28",13579.79,13579.79,13494.12,13579.79,17880],["2015-09-29",13494.12,13579.79,13494.12,13579.79,1150],["2015-09-30",13579.79,13579.79,13494.12,13579.79,7320],["2015-10-01",13494.12,13622.63,13494.12,13622.63,5570],["2015-10-02",13622.63,14136.69,13622.63,14093.86,42230],["2015-10-05",14136.69,14136.69,13922.5,13922.5,3330],["2015-10-06",14585.48,14585.48,13922.5,14452.88,9500],["2015-10-07",13966.7,14143.49,13966.7,14143.49,5130],["2015-10-08",14010.9,14143.49,14010.9,14143.49,8820],["2015-10-09",14055.1,14055.1,13701.51,13701.51,109550],["2015-10-12",13701.51,13878.3,13701.51,13789.91,15280],["2015-10-13",13922.5,13922.5,13480.52,13922.5,7640],["2015-10-14",13878.3,13878.3,13701.51,13834.11,5760],["2015-10-15",13834.11,13878.3,13701.51,13701.51,2560],["2015-10-16",14055.1,14055.1,13347.92,13568.91,8780],["2015-10-19",13701.51,14497.08,13701.51,14055.1,110520],["2015-10-20",14187.69,14187.69,13922.5,13922.5,38480],["2015-10-21",14055.1,14099.3,13922.5,13966.7,3780],["2015-10-22",14055.1,14364.49,14055.1,14099.3,20520],["2015-10-23",14143.49,14408.68,13259.53,13259.53,218110],["2015-10-26",14187.69,14187.69,13392.12,13701.51,27000],["2015-10-27",13480.52,13878.3,13480.52,13657.31,5790],["2015-10-28",13789.91,13789.91,13347.92,13745.71,20470],["2015-10-29",14010.9,14143.49,13789.91,14099.3,27230],["2015-10-30",14099.3,14099.3,13789.91,14010.9,12170],["2015-11-02",14055.1,14055.1,13524.72,13524.72,7470],["2015-11-03",13524.72,13657.31,13259.53,13657.31,94600],["2015-11-04",13701.51,13701.51,13657.31,13657.31,820],["2015-11-05",13701.51,13701.51,13392.12,13392.12,11670],["2015-11-06",13436.32,13436.32,13303.72,13303.72,5920],["2015-11-09",13657.31,13657.31,13613.11,13613.11,30],["2015-11-10",13613.11,13613.11,13347.92,13613.11,1100],["2015-11-11",13613.11,13613.11,13347.92,13347.92,4480],["2015-11-12",13392.12,13392.12,13303.72,13392.12,4630],["2015-11-13",13347.92,13392.12,13259.53,13392.12,6950],["2015-11-16",13392.12,13392.12,13347.92,13347.92,8040],["2015-11-17",13347.92,13347.92,13259.53,13347.92,28520],["2015-11-18",13392.12,13524.72,13347.92,13347.92,9640],["2015-11-19",13524.72,13524.72,13259.53,13347.92,2830],["2015-11-20",13524.72,13524.72,13259.53,13259.53,15310],["2015-11-23",13613.11,13613.11,13347.92,13347.92,10960],["2015-11-24",13392.12,13392.12,13259.53,13303.72,252700],["2015-11-25",13259.53,13259.53,13215.33,13215.33,13830],["2015-11-26",13480.52,13480.52,13215.33,13392.12,1660],["2015-11-27",13568.91,13568.91,13568.91,13568.91,3000],["2015-11-30",13657.31,13657.31,13259.53,13259.53,10350],["2015-12-01",13303.72,13436.32,13303.72,13436.32,4520],["2015-12-02",13480.52,13480.52,13259.53,13392.12,7150],["2015-12-03",13259.53,13303.72,13259.53,13303.72,5110],["2015-12-04",13259.53,13259.53,13259.53,13259.53,1250],["2015-12-07",13436.32,13436.32,13259.53,13303.72,5460],["2015-12-08",13392.12,13392.12,13215.33,13303.72,11740],["2015-12-09",13303.72,13303.72,13082.73,13215.33,3010],["2015-12-10",13215.33,13303.72,13215.33,13259.53,33940],["2015-12-11",13657.31,13657.31,13259.53,13259.53,4990],["2015-12-14",13038.53,13259.53,13038.53,13259.53,7190],["2015-12-15",13524.72,13524.72,13215.33,13215.33,5120],["2015-12-16",13436.32,13568.91,13303.72,13303.72,40080],["2015-12-17",13303.72,13303.72,13259.53,13303.72,2360],["2015-12-18",13215.33,13259.53,13215.33,13259.53,4960],["2015-12-21",13480.52,13480.52,13259.53,13259.53,10700],["2015-12-22",13436.32,13480.52,13259.53,13259.53,18420],["2015-12-23",13392.12,13392.12,13215.33,13259.53,9300],["2015-12-24",13392.12,13436.32,13259.53,13436.32,14320],["2015-12-25",13436.32,13436.32,13303.72,13303.72,3020],["2015-12-28",13392.12,13436.32,13392.12,13436.32,1790],["2015-12-29",13347.92,13436.32,13347.92,13436.32,9670],["2015-12-30",13568.91,13568.91,13259.53,13480.52,560],["2015-12-31",13303.72,13480.52,13038.53,13436.32,4830],["2016-01-04",13524.72,13524.72,13259.53,13259.53,12090],["2016-01-05",13259.53,13436.32,13259.53,13436.32,3980],["2016-01-06",13259.53,13259.53,13259.53,13259.53,4000],["2016-01-07",13259.53,13259.53,13171.13,13171.13,7790],["2016-01-08",13259.53,13303.72,13171.13,13259.53,13310],["2016-01-11",13392.12,13392.12,13171.13,13259.53,11440],["2016-01-12",13215.33,13215.33,13171.13,13171.13,7220],["2016-01-13",13215.33,13215.33,13171.13,13171.13,25200],["2016-01-14",13171.13,13171.13,12817.54,12817.54,12740],["2016-01-15",13038.53,13038.53,12817.54,13038.53,52610],["2016-01-18",12994.34,12994.34,12817.54,12994.34,3820],["2016-01-19",12905.94,13038.53,12817.54,12994.34,8650],["2016-01-20",13082.73,13082.73,12994.34,12994.34,5200],["2016-01-21",12817.54,12994.34,12817.54,12994.34,9940],["2016-01-22",12994.34,12994.34,12994.34,12994.34,10],["2016-01-25",12817.54,12994.34,12817.54,12905.94,58860],["2016-01-26",12950.14,13392.12,12950.14,13038.53,30400],["2016-01-27",13082.73,13082.73,12817.54,12994.34,27190],["2016-01-28",12817.54,12994.34,12684.95,12684.95,890],["2016-01-29",12950.14,12950.14,12905.94,12905.94,1210],["2016-02-01",12950.14,12950.14,12729.14,12729.14,7250],["2016-02-02",12817.54,12950.14,12817.54,12950.14,630],["2016-02-03",12950.14,12950.14,12950.14,12950.14,7710],["2016-02-04",12950.14,12950.14,12861.74,12861.74,17350],["2016-02-05",12817.54,13701.51,12817.54,13701.51,10480],["2016-02-15",13480.52,13613.11,13259.53,13259.53,1280],["2016-02-16",13215.33,13215.33,12994.34,12994.34,9040],["2016-02-17",13038.53,13215.33,12994.34,12994.34,5120],["2016-02-18",13038.53,13038.53,12994.34,13038.53,60990],["2016-02-19",12950.14,13082.73,12861.74,12861.74,39000],["2016-02-22",12905.94,12905.94,12817.54,12905.94,26740],["2016-02-23",12817.54,12905.94,12729.14,12729.14,29460],["2016-02-24",13082.73,13082.73,12729.14,12729.14,1270],["2016-02-25",12817.54,12817.54,12773.34,12817.54,4040],["2016-02-26",12817.54,13082.73,12817.54,12950.14,126210],["2016-02-29",13038.53,13347.92,12508.15,12508.15,12430],["2016-03-01",12773.34,12817.54,12596.55,12729.14,11230],["2016-03-02",12729.14,12773.34,12375.56,12375.56,8090],["2016-03-03",12773.34,12773.34,12110.37,12110.37,28690],["2016-03-04",12596.55,12773.34,12154.57,12287.16,58590],["2016-03-07",11491.59,12375.56,11447.39,11491.59,225210],["2016-03-08",11491.59,11668.38,11447.39,11491.59,176640],["2016-03-09",11491.59,12021.97,11491.59,11624.18,285550],["2016-03-10",11889.37,12419.76,11668.38,12419.76,612720],["2016-03-11",12463.95,13038.53,12463.95,12861.74,2057940],["2016-03-14",12596.55,13038.53,12596.55,12773.34,242970],["2016-03-15",12596.55,12729.14,12287.16,12331.36,180300],["2016-03-16",12463.95,12463.95,12066.17,12198.76,107720],["2016-03-17",12198.76,12375.56,12021.97,12021.97,129270],["2016-03-18",12021.97,12287.16,11933.57,11933.57,56100],["2016-03-21",11933.57,12552.35,11933.57,12375.56,3114840],["2016-03-22",12375.56,12729.14,12242.96,12640.75,137990],["2016-03-23",12684.95,12817.54,12287.16,12419.76,198150],["2016-03-24",12552.35,12552.35,12154.57,12287.16,77520],["2016-03-25",12287.16,12463.95,12066.17,12287.16,37120],["2016-03-28",12242.96,12242.96,12021.97,12021.97,101050],["2016-03-29",12021.97,12154.57,11889.37,11889.37,76750],["2016-03-30",11933.57,12110.37,11933.57,12021.97,12800],["2016-03-31",12021.97,12331.36,11889.37,11889.37,46050],["2016-04-01",12021.97,12154.57,11491.59,11491.59,68840],["2016-04-04",11535.79,11800.98,11093.8,11093.8,155570],["2016-04-05",11535.79,11535.79,11093.8,11093.8,220270],["2016-04-06",11226.4,11447.39,11226.4,11447.39,111970],["2016-04-07",11579.99,11977.77,11579.99,11889.37,302280],["2016-04-08",11889.37,12198.76,11624.18,12198.76,132700],["2016-04-11",12419.76,13038.53,12331.36,13038.53,1739610],["2016-04-12",13038.53,13568.91,12596.55,12596.55,923210],["2016-04-13",13038.53,13215.33,12773.34,12994.34,402600],["2016-04-14",12994.34,12994.34,12419.76,12640.75,280500],["2016-04-15",12640.75,12861.74,12596.55,12596.55,256770],["2016-04-19",12463.95,12684.95,11800.98,11977.77,529230],["2016-04-20",11933.57,12375.56,11933.57,12331.36,231160],["2016-04-21",12463.95,12905.94,12463.95,12596.55,450740],["2016-04-22",12552.35,12817.54,12419.76,12508.15,448170],["2016-04-25",12375.56,12508.15,12287.16,12375.56,244160],["2016-04-26",12287.16,12508.15,12242.96,12463.95,193650],["2016-04-27",12552.35,12552.35,12242.96,12287.16,160860],["2016-04-28",12331.36,12375.56,12110.37,12110.37,194710],["2016-04-29",12242.96,12242.96,11977.77,12066.17,258610],["2016-05-04",11977.77,12021.97,11889.37,11933.57,258010],["2016-05-05",11933.57,11933.57,11668.38,11756.78,108910],["2016-05-06",11800.98,11933.57,11535.79,11579.99,226210],["2016-05-09",11579.99,11800.98,11403.19,11491.59,241670],["2016-05-10",11579.99,11889.37,11491.59,11800.98,400800],["2016-05-11",11889.37,11889.37,11579.99,11668.38,135180],["2016-05-12",11712.58,11712.58,11579.99,11624.18,154620],["2016-05-13",11624.18,11624.18,11314.8,11314.8,236900],["2016-05-16",11314.8,11447.39,11270.6,11270.6,111830],["2016-05-17",11403.19,11579.99,11403.19,11447.39,187830],["2016-05-18",11579.99,11668.38,11447.39,11491.59,139490],["2016-05-19",11579.99,11624.18,11447.39,11535.79,133470],["2016-05-20",11624.18,11712.58,11447.39,11712.58,115010],["2016-05-23",11942.24,11942.24,11712.58,11712.58,102980],["2016-05-24",11758.51,11850.38,11620.72,11620.72,123700],["2016-05-25",11620.72,11804.44,11482.92,11528.85,97250],["2016-05-26",11666.65,11666.65,11253.26,11299.2,74070],["2016-05-27",11345.13,11345.13,11253.26,11299.2,152950],["2016-05-30",11299.2,11574.79,11253.26,11482.92,155200],["2016-05-31",11482.92,11666.65,11436.99,11482.92,268810],["2016-06-01",11620.72,11620.72,11253.26,11391.06,210880],["2016-06-02",11436.99,11436.99,11207.33,11345.13,317260],["2016-06-03",11345.13,12125.97,11253.26,12080.03,1153940],["2016-06-06",11850.38,12217.83,11850.38,11896.31,435650],["2016-06-07",11896.31,11942.24,11896.31,11942.24,197020],["2016-06-08",11804.44,12080.03,11804.44,11896.31,479810],["2016-06-09",11942.24,12355.62,11850.38,12171.9,784320],["2016-06-10",12171.9,12677.15,12171.9,12401.56,400590],["2016-06-13",12355.62,12401.56,12080.03,12125.97,481840],["2016-06-14",12080.03,12355.62,12034.1,12263.76,448370],["2016-06-15",12401.56,12631.22,12355.62,12539.35,509300],["2016-06-16",12585.28,12585.28,12401.56,12539.35,190850],["2016-06-17",12539.35,12814.94,12539.35,12769.01,536860],["2016-06-20",12860.87,13228.33,12860.87,13136.46,765130],["2016-06-21",13228.33,13549.85,13228.33,13412.05,733540],["2016-06-22",13412.05,13687.64,13182.4,13595.78,1051620],["2016-06-23",13733.58,14192.89,13595.78,14146.96,429340],["2016-06-24",14055.1,14055.1,13182.4,13412.05,1832180],["2016-06-27",13457.99,13457.99,12998.67,13366.12,187080],["2016-06-28",13366.12,13412.05,13090.53,13274.26,316370],["2016-06-29",13228.33,13825.44,13136.46,13825.44,727500],["2016-06-30",13963.23,14192.89,13503.92,13503.92,335340],["2016-07-01",13871.37,13871.37,13549.85,13595.78,338280],["2016-07-04",13779.51,14009.17,13549.85,13733.58,683720],["2016-07-05",13779.51,14514.41,13779.51,14238.82,681120],["2016-07-06",14238.82,15203.39,14101.03,15203.39,1013550],["2016-07-07",15662.71,16213.89,15616.78,15846.43,441000],["2016-07-08",15708.64,16076.09,15478.98,15846.43,850080],["2016-07-11",15892.37,16259.82,15157.46,15433.05,1014800],["2016-07-12",15203.39,15616.78,15111.53,15433.05,336330],["2016-07-13",15524.91,15846.43,15387.12,15433.05,444350],["2016-07-14",15616.78,15616.78,14422.55,14422.55,311000],["2016-07-15",14422.55,14698.14,14009.17,14238.82,434860],["2016-07-18",14238.82,14698.14,14238.82,14698.14,104890],["2016-07-19",14698.14,15111.53,14055.1,14606.28,110800],["2016-07-20",14606.28,14652.21,14101.03,14101.03,130980],["2016-07-21",14101.03,14330.69,13779.51,14009.17,201710],["2016-07-22",13871.37,14238.82,13549.85,14238.82,363420],["2016-07-25",14238.82,14376.62,14055.1,14101.03,21630],["2016-07-26",14192.89,14606.28,13917.3,14422.55,129670],["2016-07-27",14422.55,14468.48,14284.76,14422.55,152930],["2016-07-28",14422.55,14468.48,14238.82,14376.62,59950],["2016-07-29",14284.76,14376.62,14101.03,14192.89,153300],["2016-08-01",14192.89,14192.89,13963.23,13963.23,107690],["2016-08-02",13733.58,13733.58,13228.33,13228.33,719060],["2016-08-03",13136.46,13503.92,13136.46,13412.05,161150],["2016-08-04",13412.05,13825.44,13412.05,13687.64,139050],["2016-08-05",13320.19,13641.71,13320.19,13595.78,52040],["2016-08-08",13595.78,14238.82,13595.78,13917.3,96540],["2016-08-09",13917.3,13963.23,13779.51,13917.3,92170],["2016-08-10",13917.3,14146.96,13779.51,14055.1,108110],["2016-08-11",14192.89,14192.89,14009.17,14101.03,147350],["2016-08-12",14192.89,14376.62,14055.1,14055.1,224160],["2016-08-15",13779.51,14238.82,13779.51,14192.89,70540],["2016-08-16",14192.89,14790.0,14055.1,14790.0,342380],["2016-08-17",14698.14,15662.71,14698.14,15478.98,640110],["2016-08-18",15478.98,15754.57,15295.25,15478.98,363030],["2016-08-19",15524.91,15662.71,15203.39,15524.91,496860],["2016-08-22",15616.78,15616.78,15341.18,15341.18,200910],["2016-08-23",15249.32,15433.05,15249.32,15387.12,271040],["2016-08-24",15387.12,15524.91,15203.39,15203.39,254050],["2016-08-25",15157.46,15157.46,14698.14,14973.73,307140],["2016-08-26",14881.87,15111.53,14744.07,14973.73,112220],["2016-08-29",15157.46,15157.46,14652.21,14652.21,129630],["2016-08-30",14606.28,14698.14,14468.48,14698.14,123870],["2016-08-31",14835.94,14927.8,14652.21,14835.94,136210],["2016-09-01",14927.8,14927.8,14606.28,14606.28,109680],["2016-09-05",14606.28,15157.46,14514.41,15157.46,217170],["2016-09-06",15157.46,15157.46,14881.87,14973.73,128700],["2016-09-07",14973.73,15065.59,14652.21,14927.8,1048010],["2016-09-08",14973.73,15938.3,14973.73,15892.37,630480],["2016-09-09",15892.37,16443.55,15800.5,15892.37,653320],["2016-09-12",15846.43,15984.23,15524.91,15616.78,182810],["2016-09-13",15616.78,15708.64,15478.98,15570.84,221450],["2016-09-14",15456.01,15938.3,15456.01,15616.78,118470],["2016-09-15",15708.64,15708.64,15524.91,15616.78,85220],["2016-09-16",15616.78,16259.82,15616.78,15846.43,167780],["2016-09-19",16053.13,16236.85,15984.23,16076.09,436230],["2016-09-20",16122.02,16719.14,16030.16,16512.44,634740],["2016-09-21",16765.07,16765.07,16535.41,16673.2,294370],["2016-09-22",16765.07,16811.0,16397.61,16397.61,311660],["2016-09-23",16305.75,16673.2,16305.75,16443.55,261910],["2016-09-26",16443.55,16696.17,16259.82,16696.17,265080],["2016-09-27",16879.9,16948.79,16765.07,16902.86,180010],["2016-09-28",16948.79,17270.32,16902.86,17270.32,497450],["2016-09-29",17316.25,17362.18,16627.27,16765.07,783000],["2016-09-30",16673.2,16833.96,16489.48,16604.31,304840],["2016-10-03",16719.14,16994.73,16604.31,16994.73,294680],["2016-10-04",16994.73,17109.56,16627.27,16627.27,250210],["2016-10-05",16719.14,16856.93,16604.31,16765.07,220140],["2016-10-06",16856.93,17086.59,16765.07,16856.93,275190],["2016-10-07",16948.79,16948.79,16673.2,16765.07,160890],["2016-10-10",16765.07,16811.0,16259.82,16259.82,251100],["2016-10-11",16259.82,16443.55,15800.5,16397.61,227010],["2016-10-12",16397.61,16535.41,16305.75,16397.61,49340],["2016-10-13",16305.75,16305.75,15984.23,16076.09,243380],["2016-10-14",16076.09,16765.07,16076.09,16765.07,132520],["2016-10-17",16719.14,16719.14,16489.48,16535.41,120940],["2016-10-18",16535.41,16535.41,16351.68,16397.61,101110],["2016-10-19",16627.27,16673.2,16351.68,16535.41,151340],["2016-10-20",17007.85,17007.85,16299.19,16393.68,210140],["2016-10-21",16110.21,16535.41,16110.21,16488.16,145970],["2016-10-24",16488.16,16535.41,16157.46,16440.92,104690],["2016-10-25",16440.92,16440.92,15685.02,16299.19,196870],["2016-10-26",16299.19,16346.43,16251.94,16299.19,223660],["2016-10-27",15685.02,16299.19,15685.02,16062.97,135430],["2016-10-28",16251.94,17173.2,16251.94,16629.9,564970],["2016-10-31",16700.76,16700.76,16535.41,16535.41,11540],["2016-11-01",16440.92,16771.63,16157.46,16629.9,58230],["2016-11-02",16393.68,16582.65,16393.68,16511.79,53850],["2016-11-03",16346.43,16535.41,16062.97,16535.41,64340],["2016-11-04",16535.41,16535.41,16393.68,16440.92,86320],["2016-11-07",16157.46,16440.92,16157.46,16393.68,23840],["2016-11-08",16724.38,16771.63,16110.21,16181.08,73350],["2016-11-09",16181.08,16181.08,15732.26,15826.75,178650],["2016-11-10",15826.75,16346.43,15826.75,16110.21,66640],["2016-11-11",16110.21,16110.21,15921.24,16062.97,61360],["2016-11-14",16204.7,16511.79,16062.97,16393.68,163170],["2016-11-15",16535.41,16535.41,16299.19,16346.43,87300],["2016-11-16",16157.46,16511.79,16157.46,16346.43,91760],["2016-11-17",16110.21,16440.92,16062.97,16110.21,87830],["2016-11-18",16346.43,16346.43,16062.97,16251.94,113342],["2016-11-21",16464.54,16464.54,16204.7,16204.7,103100],["2016-11-22",16299.19,16299.19,15968.48,16157.46,85760],["2016-11-23",16062.97,16299.19,15826.75,16015.72,339010],["2016-11-24",16157.46,16157.46,15826.75,15873.99,66040],["2016-11-25",16157.46,16157.46,15826.75,15968.48,464220],["2016-11-28",15968.48,15968.48,14929.11,15732.26,61370],["2016-11-29",15448.8,15637.77,15118.09,15401.55,112970],["2016-11-30",15543.28,15543.28,14976.36,15401.55,321370],["2016-12-01",15354.31,15590.53,15165.33,15590.53,81440],["2016-12-02",15188.95,15496.04,15165.33,15448.8,3310],["2016-12-05",15212.58,15661.39,15212.58,15448.8,95850],["2016-12-06",15212.58,15401.55,14881.87,14881.87,19370],["2016-12-07",14645.65,15070.84,14551.16,15070.84,182130],["2016-12-08",15070.84,15472.42,14740.14,14740.14,18460],["2016-12-09",15259.82,15354.31,14787.38,14976.36,34220],["2016-12-12",14881.87,15070.84,14645.65,14976.36,105020],["2016-12-13",14976.36,15070.84,14929.11,14976.36,58140],["2016-12-14",15070.84,15070.84,14763.76,15023.6,10500],["2016-12-15",15023.6,15118.09,14881.87,15118.09,13270],["2016-12-16",14834.62,15118.09,14740.14,15118.09,12870],["2016-12-19",15118.09,15118.09,14881.87,14929.11,12310],["2016-12-20",14881.87,15070.84,14834.62,14881.87,35070],["2016-12-21",15023.6,15023.6,14787.38,14881.87,29830],["2016-12-22",14645.65,14929.11,14645.65,14692.89,10780],["2016-12-23",14929.11,14929.11,14551.16,14645.65,10870],["2016-12-26",14787.38,14787.38,14409.43,14503.92,14840],["2016-12-27",14645.65,14787.38,14362.18,14645.65,83390],["2016-12-28",14976.36,14976.36,14409.43,14598.4,51430],["2016-12-29",14645.65,15118.09,14551.16,15118.09,154490],["2016-12-30",15118.09,15685.02,14881.87,15685.02,292990],["2017-01-03",15685.02,15685.02,15259.82,15448.8,22390],["2017-01-04",15496.04,15496.04,15118.09,15330.69,32160],["2017-01-05",15118.09,15330.69,15023.6,15118.09,9200],["2017-01-06",15118.09,15354.31,14976.36,15354.31,36460],["2017-01-09",15354.31,16062.97,15165.33,15354.31,28200],["2017-01-10",15448.8,15448.8,15212.58,15307.06,5410],["2017-01-11",15165.33,15590.53,15118.09,15401.55,72080],["2017-01-12",15543.28,15543.28,15307.06,15354.31,6720],["2017-01-13",15165.33,15212.58,15070.84,15212.58,28070],["2017-01-16",15212.58,15212.58,15070.84,15212.58,12630],["2017-01-17",14929.11,15070.84,14645.65,15070.84,17100],["2017-01-18",15023.6,15118.09,14598.4,15070.84,24700],["2017-01-19",15070.84,15070.84,14692.89,14999.98,17280],["2017-01-20",15094.47,15094.47,14692.89,14976.36,9260],["2017-01-23",14881.87,14881.87,14456.67,14456.67,79820],["2017-01-24",13984.23,14929.11,13984.23,14929.11,46130],["2017-01-25",14929.11,14929.11,14929.11,14929.11,8000],["2017-02-02",14929.11,14929.11,14645.65,14740.14,47700],["2017-02-03",14740.14,15212.58,14645.65,15070.84,191240],["2017-02-06",15165.33,15165.33,14881.87,15094.47,123290],["2017-02-07",15094.47,15094.47,14787.38,15047.22,14400],["2017-02-08",15094.47,15094.47,14645.65,14952.73,22890],["2017-02-09",14858.25,14929.11,14598.4,14858.25,64870],["2017-02-10",14858.25,15212.58,14645.65,15070.84,299150],["2017-02-13",15070.84,15070.84,14976.36,14999.98,14300],["2017-02-14",14834.62,15354.31,14834.62,15118.09,303370],["2017-02-15",15259.82,15307.06,15047.22,15118.09,25860],["2017-02-16",15118.09,15118.09,14929.11,14929.11,73110],["2017-02-17",14905.49,15070.84,14692.89,15070.84,564880],["2017-02-20",15094.47,15118.09,14976.36,14976.36,38570],["2017-02-21",14976.36,14976.36,14692.89,14834.62,76840],["2017-02-22",14716.51,14881.87,14645.65,14881.87,66010],["2017-02-23",14740.14,14881.87,14669.27,14858.25,56140],["2017-02-24",14669.27,14834.62,14551.16,14645.65,48800],["2017-02-27",14314.94,14645.65,14196.83,14196.83,52710],["2017-02-28",14196.83,14692.89,14196.83,14409.43,117320],["2017-03-01",14456.67,14527.54,14196.83,14409.43,26170],["2017-03-02",14622.03,14645.65,14078.72,14551.16,9320],["2017-03-03",14574.78,14881.87,13913.37,14811.0,348190],["2017-03-06",14881.87,14881.87,14503.92,14598.4,18650],["2017-03-07",14456.67,14645.65,14456.67,14480.29,780],["2017-03-08",14480.29,14503.92,14220.45,14480.29,32440],["2017-03-09",14527.54,14527.54,14220.45,14456.67,5410],["2017-03-10",14551.16,14551.16,14314.94,14456.67,15820],["2017-03-13",14267.7,14527.54,14173.21,14196.83,24950],["2017-03-14",14314.94,14385.81,14220.45,14267.7,1170],["2017-03-15",13275.57,14244.07,13275.57,13913.37,43860],["2017-03-16",14031.48,14196.83,13936.99,14173.21,68870],["2017-03-17",14173.21,14314.94,13936.99,14149.59,51610],["2017-03-20",14149.59,14149.59,13464.55,13559.04,29790],["2017-03-21",13700.77,13936.99,13606.28,13795.26,59420],["2017-03-22",13795.26,13889.74,13464.55,13700.77,20720],["2017-03-23",13842.5,13842.5,13228.33,13299.19,40140],["2017-03-24",13464.55,14220.45,12992.11,13936.99,248060],["2017-03-27",14031.48,14078.72,13511.79,13559.04,11450],["2017-03-28",13700.77,13700.77,13322.82,13464.55,14170],["2017-03-29",13464.55,13511.79,13110.22,13251.95,49300],["2017-03-30",13251.95,13535.41,13228.33,13370.06,196490],["2017-03-31",13464.55,13464.55,13133.84,13346.44,368420],["2017-04-03",13511.79,13535.41,13086.6,13251.95,90170],["2017-04-04",13039.35,13417.3,13039.35,13228.33,46320],["2017-04-05",13228.33,13275.57,13110.22,13110.22,26630],["2017-04-07",13228.33,13228.33,12850.37,13039.35,38080],["2017-04-10",12779.51,13228.33,12779.51,13133.84,205370],["2017-04-11",13110.22,13110.22,12850.37,12850.37,28110],["2017-04-12",12803.13,13181.08,12566.91,12566.91,58240],["2017-04-13",12448.8,12992.11,12448.8,12661.4,8410],["2017-04-14",12732.26,12755.89,12401.56,12590.53,24280],["2017-04-17",12496.04,12590.53,12283.45,12472.42,21790],["2017-04-18",12472.42,12472.42,11622.03,11622.03,166080],["2017-04-19",11622.03,11622.03,10960.61,11291.32,98300],["2017-04-20",11291.32,11574.79,10511.8,10511.8,326470],["2017-04-21",10511.8,11102.35,10251.95,10440.93,93610],["2017-04-24",10440.93,10842.5,10440.93,10677.15,54550],["2017-04-25",10629.91,10818.88,9944.87,10346.44,98990],["2017-04-26",9826.76,10275.58,9826.76,9968.49,100950],["2017-04-27",9921.25,10653.53,9826.76,10653.53,650330],["2017-04-28",10653.53,10866.13,10204.71,10606.28,64170],["2017-05-03",10393.69,10511.8,10157.47,10299.2,18270],["2017-05-04",10299.2,10299.2,9826.76,10062.98,51280],["2017-05-05",9944.87,10062.98,9826.76,9921.25,37380],["2017-05-08",10251.95,10251.95,9779.51,10157.47,22750],["2017-05-09",9921.25,10157.47,9897.62,10086.6,18590],["2017-05-10",10015.73,10062.98,9968.49,10015.73,72450],["2017-05-11",9992.11,10393.69,9968.49,10251.95,57770],["2017-05-12",10346.44,10629.91,10346.44,10559.04,131770],["2017-05-15",10535.42,10559.04,10275.58,10488.17,39910],["2017-05-16",10582.66,10582.66,10228.33,10228.33,53390],["2017-05-17",10181.09,10346.44,10039.36,10039.36,35850],["2017-05-18",9968.49,10157.47,9874.0,9897.62,55010],["2017-05-19",10086.6,10086.6,9755.89,9921.25,182730],["2017-05-22",9921.25,10110.22,9826.76,10039.36,54870],["2017-05-23",10110.22,10110.22,9921.25,9992.11,47150],["2017-05-24",9992.11,10039.36,9944.87,10015.73,31030],["2017-05-25",10039.36,10110.22,9992.11,10110.22,77450],["2017-05-26",10370.06,10370.06,10062.98,10299.2,128720],["2017-05-29",10546.77,10546.77,10224.92,10348.71,94280],["2017-05-30",10373.47,10373.47,10101.14,10299.2,42460],["2017-05-31",10150.65,10868.62,10150.65,10868.62,356840],["2017-06-01",10843.87,10843.87,10299.2,10447.74,5630],["2017-06-02",10720.08,10720.08,10299.2,10645.81,34960],["2017-06-05",10447.74,10868.62,10447.74,10744.84,10980],["2017-06-06",10744.84,10843.87,10546.77,10843.87,25700],["2017-06-07",10843.87,10868.62,10695.32,10868.62,17550],["2017-06-08",10645.81,10843.87,10645.81,10794.35,26790],["2017-06-09",10794.35,10819.11,10670.56,10794.35,27420],["2017-06-12",10794.35,10794.35,10794.35,10794.35,66050],["2017-06-13",10819.11,10819.11,10720.08,10794.35,43240],["2017-06-14",10843.87,10843.87,10744.84,10819.11,21410],["2017-06-15",10794.35,10843.87,10769.59,10843.87,49320],["2017-06-16",10843.87,11289.5,10843.87,11264.75,61550],["2017-06-19",11339.02,11908.45,11339.02,11883.69,164830],["2017-06-20",12354.09,12354.09,11834.17,11883.69,88390],["2017-06-21",11883.69,11883.69,11438.05,11784.66,81050],["2017-06-22",11636.11,11685.63,11289.5,11487.57,37060],["2017-06-23",11735.14,11735.14,11190.47,11190.47,41220],["2017-06-26",11190.47,11289.5,10497.26,11165.72,98380],["2017-06-27",10695.32,10918.14,10546.77,10546.77,100630],["2017-06-28",10893.38,11066.69,10571.53,10670.56,84960],["2017-06-29",10893.38,10893.38,10621.05,10843.87,5060],["2017-06-30",10843.87,10868.62,10670.56,10843.87,88270],["2017-07-03",10794.35,10843.87,10720.08,10794.35,14700],["2017-07-04",10744.84,10744.84,10398.23,10744.84,112930],["2017-07-05",10843.87,10843.87,10497.26,10744.84,40110],["2017-07-06",10744.84,10794.35,10695.32,10794.35,6170],["2017-07-07",10819.11,10819.11,10447.74,10794.35,76710],["2017-07-10",10645.81,10769.59,10373.47,10769.59,23630],["2017-07-11",10645.81,10744.84,10398.23,10744.84,30830],["2017-07-12",10200.17,10720.08,10200.17,10522.02,11280],["2017-07-13",10497.26,10744.84,10398.23,10695.32,28790],["2017-07-14",10645.81,10695.32,10398.23,10695.32,30750],["2017-07-17",10447.74,10695.32,10447.74,10645.81,36060],["2017-07-18",10398.23,10645.81,10398.23,10645.81,27250],["2017-07-19",10398.23,10398.23,9903.07,10398.23,313460],["2017-07-20",10720.08,10720.08,9779.29,9804.04,54600],["2017-07-21",9804.04,10348.71,9705.01,9705.01,54700],["2017-07-24",9259.37,9680.26,9185.1,9259.37,6890],["2017-07-25",8912.77,9655.5,8912.77,9531.71,15240],["2017-07-26",9308.89,9754.53,9308.89,9531.71,5820],["2017-07-27",9531.71,9531.71,9061.31,9333.65,96150],["2017-07-28",9407.92,9407.92,9333.65,9333.65,37750],["2017-07-31",9457.44,9605.98,8962.28,9333.65,17410],["2017-08-01",9259.37,9407.92,9160.34,9308.89,14420],["2017-08-02",9259.37,9407.92,9259.37,9284.13,150840],["2017-08-03",9110.83,9903.07,9110.83,9358.41,116570],["2017-08-04",9259.37,9407.92,9160.34,9308.89,10660],["2017-08-07",9903.07,9903.07,9259.37,9308.89,34710],["2017-08-08",9407.92,9407.92,9160.34,9358.41,67160],["2017-08-09",9358.41,9358.41,9209.86,9358.41,34370],["2017-08-10",9358.41,9358.41,9011.8,9110.83,12930],["2017-08-11",9259.37,9358.41,9110.83,9160.34,47990],["2017-08-14",9284.13,9284.13,9086.07,9086.07,63840],["2017-08-15",9358.41,9358.41,9061.31,9061.31,140780],["2017-08-16",9407.92,9407.92,9011.8,9061.31,128580],["2017-08-17",9061.31,9209.86,9036.56,9036.56,23730],["2017-08-18",9061.31,9061.31,9036.56,9036.56,84290],["2017-08-21",9036.56,9160.34,8442.37,8962.28,341300],["2017-08-22",9135.59,9135.59,8962.28,9135.59,950],["2017-08-23",9135.59,9135.59,8764.22,8962.28,9050],["2017-08-24",8962.28,8962.28,8665.19,8665.19,10340],["2017-08-25",8838.49,9061.31,8566.16,8962.28,5730],["2017-08-28",8665.19,9061.31,8665.19,8962.28,5390],["2017-08-29",8838.49,8962.28,8813.74,8863.25,29790],["2017-08-30",9061.31,9061.31,8863.25,8937.52,20620],["2017-08-31",9061.31,9061.31,8764.22,9061.31,34130],["2017-09-01",9011.8,9061.31,8813.74,9011.8,22540],["2017-09-05",9061.31,9061.31,8417.61,8962.28,167960],["2017-09-06",8912.77,8912.77,8813.74,8813.74,2430],["2017-09-07",8962.28,8962.28,8764.22,8788.98,7220],["2017-09-08",8764.22,8813.74,8665.19,8665.19,67510],["2017-09-11",8541.4,8665.19,8392.86,8442.37,29310],["2017-09-12",8442.37,8442.37,8368.1,8368.1,12800],["2017-09-13",8368.1,8442.37,8368.1,8442.37,34760],["2017-09-14",8442.37,8566.16,8368.1,8442.37,22020],["2017-09-15",8442.37,8566.16,8318.58,8417.61,37340],["2017-09-18",8170.04,8417.61,8170.04,8368.1,91580],["2017-09-19",8219.55,8392.86,8219.55,8392.86,6640],["2017-09-20",8541.4,8541.4,8417.61,8442.37,5260],["2017-09-21",8417.61,8442.37,8343.34,8343.34,9510],["2017-09-22",8417.61,8516.64,8368.1,8368.1,215590],["2017-09-25",8467.13,8912.77,8417.61,8912.77,83820],["2017-09-26",8689.95,9531.71,8689.95,9407.92,53010],["2017-09-27",8937.52,9308.89,8912.77,8962.28,38860],["2017-09-28",8962.28,9407.92,8516.64,9308.89,70130],["2017-09-29",8863.25,9308.89,8863.25,9308.89,2400],["2017-10-02",9259.37,9407.92,8764.22,9011.8,67690],["2017-10-03",8813.74,9110.83,8813.74,9036.56,5400],["2017-10-04",8714.71,9011.8,8714.71,9011.8,7050],["2017-10-05",8912.77,9308.89,8813.74,8962.28,46930],["2017-10-06",8912.77,8912.77,8764.22,8912.77,1520],["2017-10-09",8987.04,8987.04,8566.16,8813.74,5250],["2017-10-10",8863.25,9135.59,8417.61,9135.59,16690],["2017-10-11",8912.77,8912.77,8615.67,8615.67,8100],["2017-10-12",8912.77,8912.77,8566.16,8764.22,14110],["2017-10-13",8888.01,8888.01,8665.19,8764.22,1660],["2017-10-16",8912.77,8912.77,8615.67,8764.22,750],["2017-10-17",8516.64,8764.22,8516.64,8689.95,7030],["2017-10-18",8764.22,8764.22,8566.16,8714.71,3920],["2017-10-19",8516.64,8739.46,8516.64,8689.95,11680],["2017-10-20",8417.61,8665.19,8417.61,8665.19,13660],["2017-10-23",8813.74,8813.74,8417.61,8665.19,950],["2017-10-24",8417.61,8764.22,8071.01,8071.01,387130],["2017-10-25",8071.01,8615.67,7650.13,7773.91,288540],["2017-10-26",7971.98,8046.25,7674.88,7773.91,126280],["2017-10-27",7551.09,7749.16,7526.34,7551.09,107920],["2017-10-30",7427.31,8071.01,7377.79,7427.31,287020],["2017-10-31",7724.4,7922.46,7278.76,7427.31,200570],["2017-11-01",7427.31,7427.31,6932.15,7278.76,161810],["2017-11-02",7080.7,7080.7,6783.61,6783.61,1056210],["2017-11-03",6758.85,7254.0,6536.03,6783.61,187050],["2017-11-06",6783.61,7154.97,6783.61,6833.12,220630],["2017-11-07",6833.12,7303.52,6833.12,7303.52,121110],["2017-11-08",7303.52,7724.4,7080.7,7526.34,52260],["2017-11-09",7452.06,7526.34,7328.28,7476.82,57920],["2017-11-10",7130.21,7427.31,6981.67,6981.67,85540],["2017-11-13",7303.52,7303.52,6783.61,6932.15,12550],["2017-11-14",6734.09,7328.28,6734.09,6956.91,34000],["2017-11-15",7154.97,7377.79,6981.67,7377.79,179030],["2017-11-16",7625.37,7625.37,7377.79,7427.31,51990],["2017-11-17",7600.61,7625.37,7130.21,7427.31,43370],["2017-11-20",7427.31,7427.31,7105.46,7154.97,118480],["2017-11-21",7229.24,7328.28,7105.46,7130.21,40700],["2017-11-22",7303.52,7377.79,7130.21,7154.97,42320],["2017-11-23",7278.76,7328.28,7130.21,7154.97,86170],["2017-11-24",7303.52,7303.52,6981.67,7105.46,183700],["2017-11-27",7179.73,7229.24,7080.7,7105.46,47650],["2017-11-28",7229.24,7600.61,7105.46,7130.21,317920],["2017-11-29",7229.24,7229.24,7130.21,7229.24,71930],["2017-11-30",7278.76,7427.31,7278.76,7353.03,276030],["2017-12-01",7586.87,7586.87,7353.03,7430.98,69500],["2017-12-04",7456.96,7456.96,7171.16,7327.05,94430],["2017-12-05",7275.09,7275.09,7093.21,7119.19,111570],["2017-12-06",7067.23,7119.19,7015.26,7015.26,79510],["2017-12-07",7119.19,7119.19,6911.33,6989.28,46000],["2017-12-08",6989.28,7171.16,6963.3,6989.28,98860],["2017-12-11",7015.26,7119.19,6755.44,6755.44,44580],["2017-12-12",6755.44,6963.3,6573.56,6573.56,343740],["2017-12-13",6859.37,6859.37,6391.68,6443.65,207630],["2017-12-14",6469.63,6573.56,6235.79,6261.77,430150],["2017-12-15",6391.68,6547.58,6235.79,6417.66,342000],["2017-12-18",6521.59,6599.54,6417.66,6495.61,116170],["2017-12-19",6469.63,6651.51,6469.63,6495.61,341870],["2017-12-20",6599.54,6911.33,6521.59,6755.44,324560],["2017-12-21",6989.28,7223.12,6989.28,7223.12,502860],["2017-12-22",7612.86,7716.79,7327.05,7716.79,404900],["2017-12-25",7716.79,7742.77,7327.05,7716.79,179890],["2017-12-26",7716.79,8236.44,7430.98,8236.44,383120],["2017-12-27",8314.38,8808.05,8314.38,8730.1,227220],["2017-12-28",8808.05,8808.05,8314.38,8340.37,133310],["2017-12-29",8340.37,8392.33,8002.59,8028.58,173690],["2018-01-02",8106.52,8288.4,7560.89,7742.77,344890],["2018-01-03",7742.77,7846.7,7690.8,7742.77,178210],["2018-01-04",7742.77,8158.49,7742.77,8028.58,122240],["2018-01-05",8028.58,8158.49,7820.72,8158.49,60470],["2018-01-08",8314.38,8470.28,8158.49,8470.28,224880],["2018-01-09",8574.21,8574.21,8184.47,8470.28,192910],["2018-01-10",8470.28,8470.28,8054.56,8314.38,203650],["2018-01-11",8314.38,8366.35,8054.56,8080.54,308730],["2018-01-12",7950.63,8080.54,7768.75,7794.73,366460],["2018-01-15",8054.56,8158.49,7794.73,8054.56,115630],["2018-01-16",8106.52,8106.52,7742.77,7924.65,108040],["2018-01-17",7924.65,8132.51,7924.65,8002.59,181520],["2018-01-18",8002.59,8262.42,8002.59,8106.52,140690],["2018-01-19",8522.24,8522.24,8236.44,8288.4,133820],["2018-01-22",8314.38,8314.38,8210.45,8288.4,75340],["2018-01-25",8288.4,8314.38,8002.59,8028.58,119990],["2018-01-26",7950.63,8028.58,7898.66,7898.66,56410],["2018-01-29",8184.47,8184.47,7742.77,7794.73,73980],["2018-01-30",7768.75,7794.73,7612.86,7612.86,162880],["2018-01-31",7612.86,7898.66,7612.86,7612.86,194720],["2018-02-01",7768.75,7768.75,7534.91,7638.84,40890],["2018-02-02",7638.84,7768.75,7586.87,7638.84,49790],["2018-02-05",7534.91,7742.77,7430.98,7430.98,52700],["2018-02-06",7015.26,7482.95,6911.33,7171.16,137680],["2018-02-07",7249.1,7327.05,7249.1,7275.09,85870],["2018-02-08",7171.16,7275.09,7145.17,7275.09,77100],["2018-02-09",6963.3,7275.09,6963.3,7275.09,18080],["2018-02-12",7015.26,7327.05,7015.26,7171.16,54070],["2018-02-13",7275.09,7534.91,7119.19,7534.91,50880],["2018-02-21",7508.93,7586.87,7430.98,7456.96,10800],["2018-02-22",7508.93,7690.8,7482.95,7638.84,36030],["2018-02-23",7638.84,7794.73,7405.0,7690.8,7770],["2018-02-26",7794.73,7794.73,7223.12,7275.09,192920],["2018-02-27",7508.93,7508.93,6807.4,7275.09,124890],["2018-02-28",7249.1,7327.05,7145.17,7327.05,31800],["2018-03-01",7275.09,7301.07,7275.09,7275.09,31440],["2018-03-02",7275.09,7327.05,7223.12,7275.09,50640],["2018-03-05",7275.09,7379.02,7067.23,7275.09,76960],["2018-03-06",7041.24,7275.09,7041.24,7275.09,13290],["2018-03-07",7249.1,7353.03,7145.17,7223.12,45740],["2018-03-08",7249.1,7249.1,7067.23,7145.17,60540],["2018-03-09",7197.14,7638.84,7171.16,7482.95,205330],["2018-03-12",7508.93,7638.84,7456.96,7534.91,99270],["2018-03-13",7482.95,7534.91,7405.0,7534.91,43760],["2018-03-14",7560.89,7586.87,7456.96,7534.91,81730],["2018-03-15",7534.91,7534.91,7275.09,7275.09,59460],["2018-03-16",7508.93,7508.93,7119.19,7223.12,83860],["2018-03-19",7223.12,7534.91,7197.14,7430.98,63380],["2018-03-20",7405.0,7456.96,7405.0,7405.0,17190],["2018-03-21",7275.09,7508.93,7249.1,7275.09,88080],["2018-03-22",7430.98,7586.87,7405.0,7456.96,50700],["2018-03-23",7482.95,7586.87,7327.05,7534.91,118590],["2018-03-26",7560.89,7742.77,7430.98,7612.86,79270],["2018-03-27",7612.86,7742.77,7560.89,7742.77,96990],["2018-03-28",7690.8,8210.45,7664.82,8158.49,225120],["2018-03-29",8158.49,8418.31,8002.59,8106.52,80960],["2018-03-30",7976.61,8262.42,7950.63,8054.56,175060],["2018-04-02",7872.68,8366.35,7872.68,8210.45,390020],["2018-04-03",8210.45,8210.45,7976.61,8210.45,137430],["2018-04-04",8210.45,8262.42,8028.58,8054.56,240040],["2018-04-05",7976.61,8028.58,7820.72,7898.66,158300],["2018-04-06",7846.7,8106.52,7846.7,7976.61,74560],["2018-04-09",8028.58,8158.49,7950.63,8106.52,189250],["2018-04-10",8106.52,8106.52,7794.73,8002.59,107250],["2018-04-11",8054.56,8054.56,7768.75,7768.75,110660],["2018-04-12",7768.75,7846.7,7612.86,7638.84,73570],["2018-04-13",7560.89,7638.84,7430.98,7456.96,122250],["2018-04-16",7093.21,7353.03,6937.31,6963.3,326250],["2018-04-17",7093.21,7275.09,6963.3,7171.16,95310],["2018-04-18",7171.16,7171.16,7067.23,7171.16,21270],["2018-04-19",7067.23,7067.23,6963.3,6989.28,18260],["2018-04-20",6963.3,7093.21,6937.31,7093.21,33630],["2018-04-23",6963.3,7119.19,6911.33,6963.3,411140],["2018-04-24",7171.16,7327.05,6963.3,7171.16,236150],["2018-04-26",7197.14,7249.1,7041.24,7041.24,66520],["2018-04-27",7015.26,7197.14,6963.3,7171.16,21610],["2018-05-02",7067.23,7223.12,7015.26,7119.19,39420],["2018-05-03",7223.12,7249.1,7015.26,7119.19,43380],["2018-05-04",7197.14,7482.95,7171.16,7482.95,28240],["2018-05-07",7482.95,7690.8,7301.07,7353.03,189690],["2018-05-08",7353.03,7586.87,7119.19,7327.05,104130],["2018-05-09",7327.05,7534.91,7093.21,7353.03,140],["2018-05-10",7379.02,7379.02,6859.37,7275.09,146780],["2018-05-11",7275.09,7430.98,7249.1,7275.09,12360],["2018-05-14",7327.05,7327.05,7223.12,7327.05,4160],["2018-05-15",7197.14,7379.02,7197.14,7379.02,20310],["2018-05-16",7405.0,7586.87,7275.09,7482.95,19490],["2018-05-17",7508.93,7586.87,7482.95,7534.91,9220],["2018-05-18",7482.95,7534.91,7223.12,7508.93,18510],["2018-05-21",7508.93,7508.93,7508.93,7508.93,221350],["2018-05-22",7482.95,7508.93,7353.03,7482.95,46710],["2018-05-23",7379.02,7379.02,7119.19,7275.09,65200],["2018-05-24",7119.19,7275.09,7119.19,7223.12,41670],["2018-05-25",6963.3,7482.95,6963.3,7223.12,7221070],["2018-05-28",7508.93,7508.93,6937.31,6963.3,51810],["2018-05-29",6547.58,7197.14,6547.58,7197.14,7570],["2018-05-30",7223.12,7223.12,6963.3,7171.16,3030],["2018-05-31",7171.16,7171.16,6937.31,7119.19,20960],["2018-06-01",7119.19,7171.16,6911.33,7171.16,41120],["2018-06-04",7171.16,7171.16,7067.23,7067.23,3900],["2018-06-05",7067.23,7430.98,7015.26,7223.12,30010],["2018-06-06",7223.12,7716.79,7223.12,7716.79,545700],["2018-06-07",8028.58,8236.44,7742.77,8106.52,313580],["2018-06-08",7794.73,8314.38,7794.73,8262.42,188010],["2018-06-11",7950.63,8262.42,7950.63,7950.63,216030],["2018-06-12",7950.63,8002.59,7690.8,7950.63,64780],["2018-06-13",7768.75,7794.73,7534.91,7586.87,72700],["2018-06-14",7794.73,7794.73,7508.93,7508.93,54500],["2018-06-15",7534.91,7742.77,7482.95,7586.87,2400],["2018-06-18",7508.93,7690.8,7379.02,7482.95,82740],["2018-06-19",7353.03,7534.91,7119.19,7275.09,204150],["2018-06-20",7482.95,7482.95,7197.14,7430.98,16940],["2018-06-21",7482.95,7482.95,7327.05,7430.98,13180],["2018-06-22",7327.05,7534.91,7327.05,7534.91,38680],["2018-06-25",7534.91,7586.87,7482.95,7586.87,17980],["2018-06-26",7586.87,7586.87,7275.09,7430.98,13430],["2018-06-27",7534.91,7534.91,7327.05,7456.96,16090],["2018-06-28",7353.03,7586.87,7327.05,7586.87,27610],["2018-06-29",7586.87,7638.84,7560.89,7586.87,56770],["2018-07-02",7560.89,7560.89,7430.98,7456.96,16860],["2018-07-03",7430.98,7430.98,7327.05,7430.98,37150],["2018-07-04",7223.12,7898.66,7223.12,7690.8,4090],["2018-07-05",7430.98,7690.8,7430.98,7508.93,50440],["2018-07-06",7482.95,7742.77,7482.95,7508.93,57830],["2018-07-09",7482.95,7690.8,7379.02,7612.86,5610],["2018-07-10",7638.84,7768.75,7534.91,7638.84,2590],["2018-07-11",7638.84,7742.77,7145.17,7612.86,65300],["2018-07-12",7638.84,8028.58,7456.96,7690.8,227000],["2018-07-13",7976.61,7976.61,7560.89,7742.77,29870],["2018-07-16",7534.91,7768.75,7534.91,7742.77,15640],["2018-07-17",7768.75,7768.75,7664.82,7690.8,34100],["2018-07-18",7742.77,7898.66,7586.87,7638.84,181330],["2018-07-19",7638.84,7794.73,7638.84,7768.75,128590],["2018-07-20",7794.73,7898.66,7716.79,7846.7,35460],["2018-07-23",7846.7,8158.49,7768.75,7872.68,210420],["2018-07-24",7872.68,7976.61,7872.68,7898.66,74090],["2018-07-25",7976.61,7976.61,7794.73,7794.73,24920],["2018-07-26",7872.68,8028.58,7716.79,7716.79,48060],["2018-07-27",7716.79,7950.63,7716.79,7898.66,261190],["2018-07-30",7898.66,8028.58,7846.7,7898.66,9640],["2018-07-31",7846.7,7872.68,7742.77,7742.77,61010],["2018-08-01",7742.77,7898.66,7742.77,7742.77,38640],["2018-08-02",7742.77,7846.7,7638.84,7716.79,65470],["2018-08-03",7794.73,7898.66,7664.82,7898.66,151100],["2018-08-06",7846.7,7898.66,7820.72,7898.66,52450],["2018-08-07",7872.68,7898.66,7794.73,7898.66,84040],["2018-08-08",7898.66,7924.65,7794.73,7924.65,123540],["2018-08-09",7976.61,8054.56,7846.7,7950.63,124940],["2018-08-10",7872.68,8028.58,7534.91,7898.66,63700],["2018-08-13",7898.66,8106.52,7534.91,8106.52,16500],["2018-08-14",8106.52,8106.52,7872.68,8054.56,23900],["2018-08-15",8054.56,8132.51,7846.7,8132.51,110500],["2018-08-16",7846.7,8366.35,7846.7,8262.42,286600],["2018-08-17",8158.49,8418.31,8158.49,8210.45,47820],["2018-08-20",8236.44,8366.35,8106.52,8158.49,63410],["2018-08-21",8106.52,8366.35,8106.52,8314.38,45640],["2018-08-22",8314.38,8522.24,8262.42,8522.24,97680],["2018-08-23",8366.35,8730.1,8366.35,8730.1,192600],["2018-08-24",8730.1,8860.01,8522.24,8522.24,84260],["2018-08-27",8626.17,8886.0,8574.21,8886.0,109480],["2018-08-28",8886.0,8886.0,8730.1,8834.03,43200],["2018-08-29",8834.03,8834.03,8678.14,8730.1,29170],["2018-08-30",8730.1,8834.03,8730.1,8756.09,39940],["2018-08-31",8886.0,8886.0,8756.09,8756.09,32440],["2018-09-04",8756.09,8808.05,8756.09,8756.09,53000],["2018-09-05",8808.05,8808.05,8626.17,8756.09,142840],["2018-09-06",8704.12,8782.07,8626.17,8626.17,92370],["2018-09-07",8574.21,8704.12,8366.35,8704.12,29470],["2018-09-10",8704.12,8834.03,8704.12,8834.03,91040],["2018-09-11",8704.12,8886.0,8704.12,8834.03,60380],["2018-09-12",8834.03,8911.98,8782.07,8834.03,102370],["2018-09-13",8834.03,8834.03,8808.05,8834.03,99690],["2018-09-14",8834.03,8860.01,8756.09,8860.01,40540],["2018-09-17",8834.03,9093.86,8834.03,9093.86,424010],["2018-09-18",9093.86,9197.79,8886.0,8886.0,90000],["2018-09-19",8886.0,9197.79,8834.03,8834.03,71950],["2018-09-20",9041.89,9353.68,8937.96,9093.86,323940],["2018-09-21",9145.82,9353.68,8834.03,9353.68,195990],["2018-09-24",9327.7,9327.7,9145.82,9327.7,6260],["2018-09-25",9067.87,9301.72,8937.96,8937.96,32000],["2018-09-26",8886.0,9145.82,8886.0,8937.96,4870],["2018-09-27",8911.98,9223.77,8886.0,8937.96,25080],["2018-09-28",8937.96,8937.96,8366.35,8366.35,8950],["2018-10-01",8782.07,8782.07,8574.21,8574.21,24000],["2018-10-02",8548.23,9093.86,8548.23,9093.86,30010],["2018-10-03",8937.96,9093.86,8937.96,9093.86,39110],["2018-10-04",8782.07,9327.7,8782.07,9327.7,46070],["2018-10-05",9327.7,9821.37,9301.72,9821.37,220660],["2018-10-08",9561.54,9977.26,9457.61,9977.26,121780],["2018-10-09",9977.26,9977.26,9613.51,9977.26,34930],["2018-10-10",9665.47,9951.28,9613.51,9951.28,62110],["2018-10-11",9301.72,9873.33,9301.72,9873.33,57460],["2018-10-12",9717.44,9925.3,9561.54,9821.37,169800],["2018-10-15",9821.37,9873.33,9613.51,9873.33,105520],["2018-10-16",9665.47,10029.23,9665.47,9873.33,204620],["2018-10-17",9821.37,9873.33,9587.52,9587.52,141850],["2018-10-18",9743.42,9743.42,9613.51,9613.51,8790],["2018-10-19",9613.51,9665.47,9457.61,9665.47,20050],["2018-10-22",9613.51,9613.51,9457.61,9457.61,1460],["2018-10-23",9457.61,9457.61,8989.93,8989.93,87980],["2018-10-24",8989.93,9509.58,8886.0,8989.93,49070],["2018-10-25",8989.93,8989.93,8989.93,8989.93,10],["2018-10-26",9353.68,9353.68,8834.03,8834.03,5120],["2018-10-29",8834.03,8834.03,8366.35,8366.35,3000],["2018-10-30",8366.35,8886.0,8366.35,8886.0,3430],["2018-10-31",8626.17,9431.63,8626.17,9353.68,1130],["2018-11-01",8782.07,9353.68,8782.07,9041.89,1340],["2018-11-02",8937.96,8937.96,8730.1,8730.1,2430],["2018-11-05",8652.16,8834.03,8652.16,8834.03,1420],["2018-11-06",8834.03,9353.68,8834.03,9171.8,1550],["2018-11-07",9171.8,9171.8,8886.0,8886.0,66260],["2018-11-08",9353.68,9353.68,8834.03,8834.03,80910],["2018-11-09",8834.03,9197.79,8834.03,8834.03,37690],["2018-11-12",8860.01,9041.89,8834.03,9041.89,23870],["2018-11-13",8834.03,9197.79,8834.03,9041.89,78330],["2018-11-14",9041.89,9041.89,8782.07,8782.07,17460],["2018-11-15",8782.07,8782.07,8730.1,8756.09,18620],["2018-11-16",8704.12,8808.05,8704.12,8808.05,710],["2018-11-19",8730.1,9067.87,8730.1,9067.87,7420],["2018-11-20",8834.03,9093.86,8834.03,8834.03,39050],["2018-11-21",8834.03,9093.86,8808.05,9093.86,19340],["2018-11-22",8834.03,9041.89,8834.03,9041.89,7650],["2018-11-23",8834.03,8834.03,8834.03,8834.03,22000],["2018-11-26",8730.1,8937.96,8730.1,8937.96,40],["2018-11-27",8937.96,8937.96,8834.03,8834.03,2990],["2018-11-28",8834.03,8834.03,8834.03,8834.03,4650],["2018-11-29",8678.14,8834.03,8678.14,8834.03,30],["2018-11-30",8262.42,8834.03,8262.42,8782.07,20380],["2018-12-03",8262.42,8911.98,8262.42,8782.07,8670],["2018-12-04",9015.91,9119.84,8782.07,8886.0,7760],["2018-12-05",9093.86,9119.84,9041.89,9093.86,73880],["2018-12-06",9093.86,9197.79,9093.86,9197.79,47000],["2018-12-07",8730.1,9301.72,8730.1,9301.72,290],["2018-12-10",9197.79,9353.68,9171.8,9353.68,179360],["2018-12-11",9353.68,9353.68,9301.72,9353.68,37400],["2018-12-12",9171.8,9301.72,9171.8,9301.72,1030],["2018-12-13",9197.79,9353.68,9171.8,9171.8,3510],["2018-12-14",9171.8,9353.68,9145.82,9353.68,40],["2018-12-17",9093.86,9301.72,9093.86,9301.72,3640],["2018-12-18",9138.53,9628.09,9138.53,9138.53,2030],["2018-12-19",9138.53,9301.72,9138.53,9301.72,10580],["2018-12-20",9165.73,9165.73,9138.53,9138.53,3010],["2018-12-21",9029.74,9301.72,9029.74,9301.72,20],["2018-12-24",9247.32,9247.32,9247.32,9247.32,1490],["2018-12-25",9274.52,9274.52,9247.32,9247.32,130],["2018-12-26",8621.77,9682.49,8621.77,9437.71,580],["2018-12-27",9655.29,9764.08,9655.29,9764.08,40],["2018-12-28",9464.9,9682.49,9247.32,9682.49,150],["2019-01-02",9464.9,9464.9,9464.9,9464.9,10],["2019-01-03",9356.11,9464.9,9247.32,9464.9,170],["2019-01-04",9464.9,9464.9,9464.9,9464.9,10],["2019-01-07",9247.32,9356.11,9084.13,9356.11,1050],["2019-01-08",9138.53,9138.53,9138.53,9138.53,560],["2019-01-09",9084.13,9084.13,9084.13,9084.13,170],["2019-01-10",9301.72,9301.72,9029.74,9029.74,160],["2019-01-11",9192.92,9492.1,9192.92,9492.1,80],["2019-01-14",9546.5,9791.28,9546.5,9573.7,40],["2019-01-15",9464.9,9464.9,8975.34,8975.34,1020],["2019-01-16",8975.34,8975.34,8975.34,8975.34,270],["2019-01-17",8920.94,8920.94,8920.94,8920.94,10],["2019-01-18",8920.94,9084.13,8920.94,9084.13,60],["2019-01-21",9084.13,9084.13,8458.58,8458.58,760],["2019-01-22",8648.96,8757.76,8648.96,8757.76,20],["2019-01-23",8784.95,9029.74,8784.95,9029.74,16130],["2019-01-24",9029.74,9029.74,9029.74,9029.74,0],["2019-01-25",8485.78,9029.74,8485.78,8975.34,1090],["2019-01-28",8703.36,8812.15,8703.36,8703.36,1650],["2019-01-29",8703.36,8703.36,8703.36,8703.36,10],["2019-01-30",8703.36,8703.36,8703.36,8703.36,10],["2019-01-31",8703.36,8703.36,8703.36,8703.36,0],["2019-02-01",8757.76,8757.76,8757.76,8757.76,10],["2019-02-11",8757.76,8757.76,8757.76,8757.76,10],["2019-02-12",8893.75,9002.54,8812.15,8812.15,220],["2019-02-13",8812.15,8812.15,8812.15,8812.15,0],["2019-02-14",8812.15,8812.15,8812.15,8812.15,40],["2019-02-15",8812.15,8812.15,8268.19,8295.39,3350],["2019-02-18",8458.58,8676.16,8213.8,8213.8,1570],["2019-02-19",8213.8,8213.8,8105.0,8159.4,4630],["2019-02-20",8159.4,8159.4,8159.4,8159.4,4000],["2019-02-21",8105.0,8159.4,8105.0,8159.4,6470],["2019-02-22",8159.4,8159.4,8159.4,8159.4,30],["2019-02-25",8132.2,8132.2,7833.02,7996.21,57570],["2019-02-26",7996.21,8050.61,7805.83,8050.61,1310],["2019-02-27",8050.61,8050.61,8050.61,8050.61,4060],["2019-02-28",7860.22,8023.41,7833.02,8023.41,38780],["2019-03-01",7887.42,8159.4,7887.42,8159.4,4700],["2019-03-04",8159.4,8159.4,7914.62,7914.62,1370],["2019-03-05",7914.62,8105.0,7887.42,7914.62,7700],["2019-03-06",7887.42,7887.42,7860.22,7860.22,4000],["2019-03-07",7833.02,8159.4,7833.02,8159.4,39110],["2019-03-08",8105.0,8105.0,7860.22,8050.61,7160],["2019-03-11",8050.61,8050.61,7887.42,7887.42,1570],["2019-03-12",7805.83,7887.42,7805.83,7887.42,7610],["2019-03-13",7805.83,7941.82,7805.83,7887.42,25780],["2019-03-14",7860.22,7941.82,7833.02,7833.02,11630],["2019-03-15",7860.22,7860.22,7860.22,7860.22,740],["2019-03-18",7996.21,7996.21,7887.42,7996.21,23330],["2019-03-19",7996.21,7996.21,7860.22,7941.82,12920],["2019-03-20",8023.41,8023.41,7778.63,7833.02,2000],["2019-03-21",7833.02,7996.21,7833.02,7914.62,22060],["2019-03-22",7941.82,7941.82,7833.02,7833.02,1860],["2019-03-25",7887.42,7887.42,7887.42,7887.42,1130],["2019-03-26",7996.21,7996.21,7914.62,7914.62,6480],["2019-03-27",7941.82,7941.82,7887.42,7914.62,1870],["2019-03-28",7887.42,7996.21,7887.42,7914.62,4070],["2019-03-29",7833.02,7833.02,7833.02,7833.02,560],["2019-04-01",7833.02,7833.02,7805.83,7833.02,110],["2019-04-02",7887.42,7887.42,7833.02,7887.42,18840],["2019-04-03",7996.21,7996.21,7860.22,7860.22,4560],["2019-04-04",7860.22,7860.22,7860.22,7860.22,1740],["2019-04-05",7860.22,7860.22,7860.22,7860.22,40],["2019-04-08",7887.42,7887.42,7887.42,7887.42,4280],["2019-04-09",7887.42,7887.42,7887.42,7887.42,20100],["2019-04-10",7887.42,7996.21,7805.83,7996.21,32530],["2019-04-11",7996.21,7996.21,7996.21,7996.21,30],["2019-04-12",7941.82,8159.4,7941.82,8159.4,1240],["2019-04-16",8159.4,8159.4,8023.41,8050.61,2810],["2019-04-17",7969.01,7969.01,7941.82,7941.82,3780],["2019-04-18",7914.62,7914.62,7860.22,7860.22,1210],["2019-04-19",7887.42,7887.42,7833.02,7833.02,22000],["2019-04-22",7887.42,7887.42,7887.42,7887.42,1630],["2019-04-23",7751.43,8159.4,7343.46,8159.4,119300],["2019-04-24",8322.59,8376.98,8159.4,8376.98,10820],["2019-04-25",8703.36,8703.36,8105.0,8132.2,2350],["2019-04-26",8268.19,8268.19,7887.42,7914.62,12010],["2019-05-02",7941.82,8458.58,7778.63,8431.38,1760],["2019-05-03",8295.39,8295.39,7969.01,8050.61,1130],["2019-05-06",8050.61,8050.61,7860.22,7860.22,3360],["2019-05-07",7860.22,7941.82,7860.22,7941.82,450],["2019-05-08",7996.21,8077.81,7996.21,8077.81,110],["2019-05-09",8077.81,8077.81,7887.42,7887.42,1030],["2019-05-10",7941.82,7941.82,7941.82,7941.82,20],["2019-05-13",7941.82,7941.82,7941.82,7941.82,5020],["2019-05-14",7941.82,7941.82,7941.82,7941.82,10],["2019-05-15",8050.61,8050.61,8050.61,8050.61,84270],["2019-05-16",8050.61,8132.2,8050.61,8132.2,1020],["2019-05-17",8213.8,8458.58,8050.61,8077.81,980],["2019-05-20",7996.21,8105.0,7941.82,8105.0,5050],["2019-05-21",8105.0,8105.0,8105.0,8105.0,10],["2019-05-22",7751.43,8105.0,7751.43,8105.0,2530],["2019-05-23",8454.86,8454.86,7871.77,7871.77,7710],["2019-05-24",7930.08,7930.08,7725.99,7930.08,2320],["2019-05-27",7813.46,7813.46,7725.99,7725.99,107060],["2019-05-28",7725.99,7930.08,7696.84,7930.08,8420],["2019-05-29",8046.7,8046.7,7930.08,7930.08,1620],["2019-05-30",7871.77,7871.77,7725.99,7755.15,47160],["2019-05-31",7755.15,7755.15,7755.15,7755.15,35060],["2019-06-03",7667.68,7755.15,7667.68,7755.15,25020],["2019-06-04",7755.15,8279.93,7725.99,8279.93,141460],["2019-06-05",8105.0,8105.0,7871.77,8046.7,1030],["2019-06-06",7871.77,7871.77,7871.77,7871.77,10000],["2019-06-07",8105.0,8105.0,8105.0,8105.0,20],["2019-06-10",7871.77,8105.0,7871.77,8105.0,710],["2019-06-11",8046.7,8046.7,8046.7,8046.7,20],["2019-06-12",8046.7,8046.7,7871.77,8046.7,580],["2019-06-13",7930.08,8046.7,7930.08,8046.7,510],["2019-06-14",8046.7,8105.0,8046.7,8105.0,30],["2019-06-17",8105.0,8105.0,8075.85,8075.85,310],["2019-06-18",7930.08,8105.0,7900.92,8105.0,400],["2019-06-19",7871.77,8017.54,7813.46,8017.54,340],["2019-06-20",7988.39,8163.31,7988.39,8163.31,270],["2019-06-21",8163.31,8163.31,8163.31,8163.31,0],["2019-06-24",7988.39,8163.31,7813.46,8163.31,530],["2019-06-25",7930.08,7930.08,7930.08,7930.08,1290],["2019-06-26",7930.08,7930.08,7930.08,7930.08,0],["2019-06-27",7725.99,7930.08,7725.99,7930.08,2310],["2019-06-28",7930.08,7930.08,7930.08,7930.08,0],["2019-07-01",7871.77,7930.08,7871.77,7930.08,6640],["2019-07-02",7871.77,8046.7,7871.77,8046.7,5190],["2019-07-03",7930.08,8221.62,7930.08,8221.62,6440],["2019-07-04",8279.93,8338.24,8279.93,8338.24,120],["2019-07-05",8629.79,8629.79,8629.79,8629.79,4600],["2019-07-08",8629.79,8629.79,8046.7,8600.63,1780],["2019-07-09",8338.24,8513.17,8338.24,8513.17,20],["2019-07-10",8338.24,8338.24,7930.08,8279.93,420],["2019-07-11",8279.93,8513.17,8105.0,8221.62,4910],["2019-07-12",8221.62,8221.62,8221.62,8221.62,0],["2019-07-15",8163.31,8279.93,8105.0,8279.93,2580],["2019-07-16",8105.0,8250.78,7988.39,8250.78,620],["2019-07-17",8163.31,8163.31,8163.31,8163.31,10],["2019-07-18",8163.31,8163.31,8163.31,8163.31,0],["2019-07-19",8163.31,8163.31,8163.31,8163.31,60],["2019-07-22",8163.31,8250.78,8163.31,8163.31,8040],["2019-07-23",7988.39,8688.1,7988.39,8629.79,130],["2019-07-24",8571.48,8571.48,8338.24,8338.24,20],["2019-07-25",8221.62,8367.4,7959.23,8367.4,1050],["2019-07-26",8279.93,8279.93,7959.23,8163.31,5360],["2019-07-29",8046.7,8046.7,8046.7,8046.7,2000],["2019-07-30",7988.39,7988.39,7696.84,7696.84,5610],["2019-07-31",8046.7,8046.7,8046.7,8046.7,10040],["2019-08-01",8046.7,8046.7,8046.7,8046.7,16000],["2019-08-02",8163.31,8163.31,8163.31,8163.31,10],["2019-08-05",8163.31,8163.31,8163.31,8163.31,0],["2019-08-06",8046.7,8163.31,8046.7,8163.31,80],["2019-08-07",8279.93,8279.93,8279.93,8279.93,10],["2019-08-08",7842.61,8163.31,7842.61,8163.31,56360],["2019-08-09",8163.31,8163.31,8163.31,8163.31,0],["2019-08-12",8105.0,8105.0,7930.08,7930.08,4200],["2019-08-13",7930.08,7930.08,7842.61,7842.61,1090],["2019-08-14",8046.7,8279.93,7609.37,8163.31,17190],["2019-08-15",8163.31,8163.31,8163.31,8163.31,0],["2019-08-16",8046.7,8046.7,8046.7,8046.7,450],["2019-08-19",8163.31,8221.62,7871.77,7871.77,1590],["2019-08-20",7871.77,7871.77,7871.77,7871.77,1980],["2019-08-21",7871.77,7871.77,7871.77,7871.77,0],["2019-08-22",7871.77,7871.77,7871.77,7871.77,5450],["2019-08-23",7988.39,7988.39,7988.39,7988.39,10],["2019-08-26",7842.61,8105.0,7842.61,8105.0,1130],["2019-08-27",7930.08,7930.08,7930.08,7930.08,550],["2019-08-28",7930.08,7930.08,7930.08,7930.08,0],["2019-08-29",7930.08,7930.08,7930.08,7930.08,500],["2019-08-30",7930.08,7930.08,7930.08,7930.08,440],["2019-09-03",7930.08,8105.0,7930.08,8105.0,5680],["2019-09-04",7871.77,7900.92,7871.77,7871.77,1590],["2019-09-05",7988.39,8046.7,7988.39,8046.7,2000],["2019-09-06",7813.46,7813.46,7813.46,7813.46,1300],["2019-09-09",7755.15,7784.3,7638.53,7696.84,26200],["2019-09-10",7696.84,7813.46,7696.84,7813.46,1170],["2019-09-11",7696.84,7755.15,7696.84,7696.84,14250],["2019-09-12",7871.77,8163.31,7638.53,7696.84,3940],["2019-09-13",7871.77,8163.31,7871.77,7930.08,80],["2019-09-16",8279.93,8279.93,7871.77,7930.08,280],["2019-09-17",8046.7,8046.7,8046.7,8046.7,500],["2019-09-18",7871.77,7871.77,7871.77,7871.77,10],["2019-09-19",7871.77,7871.77,7755.15,7755.15,1010],["2019-09-20",7784.3,7784.3,7725.99,7725.99,5030],["2019-09-23",7930.08,8046.7,7871.77,7871.77,230],["2019-09-24",7813.46,7813.46,7813.46,7813.46,300],["2019-09-25",7813.46,7813.46,7813.46,7813.46,0],["2019-09-26",7813.46,7813.46,7813.46,7813.46,2430],["2019-09-27",7813.46,7871.77,7755.15,7871.77,7080],["2019-09-30",7871.77,7930.08,7871.77,7930.08,23040],["2019-10-01",7871.77,7930.08,7871.77,7930.08,2240],["2019-10-02",7755.15,7871.77,7580.22,7609.37,10210],["2019-10-03",7813.46,7871.77,7667.68,7871.77,5300],["2019-10-04",7725.99,7930.08,7580.22,7930.08,10910],["2019-10-07",7930.08,7930.08,7900.92,7900.92,40],["2019-10-08",7638.53,7813.46,7405.29,7813.46,31600],["2019-10-09",7696.84,7696.84,7696.84,7696.84,30],["2019-10-10",7580.22,7813.46,7580.22,7813.46,70],["2019-10-11",7755.15,7755.15,7755.15,7755.15,500],["2019-10-14",7638.53,7638.53,7638.53,7638.53,10],["2019-10-15",7580.22,7755.15,7580.22,7755.15,20],["2019-10-16",7755.15,7871.77,7755.15,7813.46,2030],["2019-10-17",7813.46,8163.31,7813.46,8163.31,7670],["2019-10-18",8105.0,8279.93,7988.39,8279.93,10280],["2019-10-21",8396.55,8513.17,8105.0,8105.0,4170],["2019-10-22",8396.55,8425.71,8163.31,8396.55,1580],["2019-10-23",8279.93,8279.93,8163.31,8163.31,3520],["2019-10-24",8221.62,8221.62,8221.62,8221.62,320],["2019-10-25",8338.24,8338.24,7988.39,8221.62,2270],["2019-10-28",8221.62,8221.62,8221.62,8221.62,0],["2019-10-29",8163.31,8250.78,7930.08,8250.78,5110],["2019-10-30",8163.31,8163.31,7871.77,7988.39,2670],["2019-10-31",7871.77,7871.77,7580.22,7580.22,41240],["2019-11-01",7580.22,7813.46,7580.22,7725.99,2540],["2019-11-04",7696.84,7696.84,7521.91,7638.53,630],["2019-11-05",7696.84,7696.84,7317.83,7317.83,23830],["2019-11-06",7405.29,7609.37,7317.83,7609.37,6710],["2019-11-07",7609.37,7609.37,7609.37,7609.37,115390],["2019-11-08",7609.37,7609.37,7405.29,7580.22,40560],["2019-11-11",7696.84,7988.39,7638.53,7638.53,370],["2019-11-12",7638.53,7638.53,7434.45,7580.22,5970],["2019-11-13",7667.68,7667.68,7580.22,7580.22,2010],["2019-11-14",7580.22,7638.53,7580.22,7580.22,29230],["2019-11-15",7667.68,7667.68,7580.22,7580.22,3380],["2019-11-18",7580.22,7580.22,7405.29,7405.29,3160],["2019-11-19",7521.91,7521.91,7346.98,7346.98,4550],["2019-11-20",7580.22,7755.15,7346.98,7405.29,13400],["2019-11-21",7405.29,7580.22,7405.29,7580.22,9200],["2019-11-22",7405.29,7405.29,7405.29,7405.29,12070],["2019-11-25",7405.29,7580.22,7346.98,7580.22,3410],["2019-11-26",7580.22,7696.84,7580.22,7696.84,70],["2019-11-27",7696.84,7696.84,7580.22,7580.22,160],["2019-11-28",7405.29,7609.37,7405.29,7609.37,350],["2019-11-29",7609.37,7609.37,7609.37,7609.37,0],["2019-12-02",7405.29,7667.68,7259.52,7580.22,42420],["2019-12-03",7580.22,7580.22,7055.44,7580.22,204400],["2019-12-04",7580.22,7580.22,7055.44,7521.91,128180],["2019-12-05",7084.59,7288.67,6997.13,7230.36,40350],["2019-12-06",7230.36,7230.36,6997.13,6997.13,7510],["2019-12-09",7172.05,7172.05,6530.65,6530.65,171840],["2019-12-10",6530.65,6530.65,6093.33,6239.1,169120],["2019-12-11",6268.26,6268.26,5807.61,6122.49,480760],["2019-12-12",5947.56,6093.33,5696.83,5702.66,478490],["2019-12-13",5947.56,6093.33,5422.77,6093.33,585460],["2019-12-16",6239.1,6501.5,6122.49,6501.5,332780],["2019-12-17",6618.12,6938.82,6588.96,6938.82,221840],["2019-12-18",6588.96,6763.89,6472.34,6472.34,205820],["2019-12-19",6472.34,6647.27,6035.02,6647.27,61660],["2019-12-20",6559.81,6618.12,6501.5,6530.65,27290],["2019-12-23",6530.65,6530.65,6093.33,6530.65,121610],["2019-12-24",6530.65,6530.65,6151.64,6414.03,980],["2019-12-25",6239.1,6326.57,6035.02,6209.95,9990],["2019-12-26",6297.41,6297.41,6035.02,6035.02,36340],["2019-12-27",6209.95,6239.1,6180.79,6209.95,6140],["2019-12-30",6355.72,6384.88,6209.95,6209.95,74260],["2019-12-31",6297.41,6384.88,6239.1,6239.1,31230],["2020-01-02",6414.03,6472.34,6326.57,6414.03,20180],["2020-01-03",6414.03,6851.35,6414.03,6793.04,78480],["2020-01-06",6851.35,6997.13,6763.89,6851.35,22040],["2020-01-07",6997.13,6997.13,6647.27,6705.58,25740],["2020-01-08",6705.58,6938.82,6647.27,6763.89,35100],["2020-01-09",6822.2,6822.2,6647.27,6647.27,310],["2020-01-10",6822.2,6822.2,6501.5,6618.12,5640],["2020-01-13",6588.96,6588.96,6209.95,6530.65,46750],["2020-01-14",6472.34,6559.81,6472.34,6559.81,2130],["2020-01-15",6559.81,6588.96,6414.03,6530.65,130],["2020-01-16",6530.65,6530.65,6239.1,6414.03,1300],["2020-01-17",6268.26,6414.03,6239.1,6414.03,11240],["2020-01-20",6355.72,6414.03,6093.33,6384.88,89520],["2020-01-21",6355.72,6355.72,6122.49,6239.1,68080],["2020-01-22",6618.12,6618.12,6355.72,6414.03,14990],["2020-01-30",6414.03,6414.03,5976.71,5976.71,184270],["2020-01-31",5976.71,6355.72,5830.94,5889.25,23720],["2020-02-03",5889.25,6093.33,5830.94,5889.25,94750],["2020-02-04",5830.94,5889.25,5539.39,5539.39,126330],["2020-02-05",5790.12,5790.12,5247.84,5539.39,258190],["2020-02-06",5889.25,5889.25,5259.51,5364.46,135950],["2020-02-07",5521.9,5521.9,5393.62,5405.28,930],["2020-02-10",5317.82,5562.72,5317.82,5539.39,13480],["2020-02-11",5586.04,5586.04,5422.77,5533.56,13230],["2020-02-12",5510.24,5650.18,5481.08,5510.24,8300],["2020-02-13",5498.57,5766.8,5498.57,5551.05,11940],["2020-02-14",5626.86,5801.78,5539.39,5539.39,23000],["2020-02-17",5539.39,5568.55,5539.39,5539.39,23580],["2020-02-18",5918.4,5918.4,5918.4,5918.4,12560],["2020-02-19",6326.57,6326.57,6326.57,6326.57,49130],["2020-02-20",6763.89,6763.89,6326.57,6384.88,171580],["2020-02-21",6384.88,6530.65,6326.57,6443.19,42900],["2020-02-24",6297.41,6297.41,6005.87,6180.79,45240],["2020-02-25",5755.14,5947.56,5755.14,5918.4,18580],["2020-02-26",5801.78,6064.18,5568.55,6064.18,26920],["2020-02-27",6064.18,6064.18,5772.63,5947.56,5050],["2020-02-28",5830.94,5889.25,5597.7,5597.7,18310],["2020-03-02",5597.7,5760.97,5597.7,5667.67,125050],["2020-03-03",5825.11,5825.11,5714.32,5760.97,23670],["2020-03-04",5760.97,5766.8,5714.32,5714.32,9250],["2020-03-05",5720.15,5720.15,5702.66,5714.32,38970],["2020-03-06",5714.32,6064.18,5714.32,6064.18,113200],["2020-03-09",5714.32,5720.15,5644.35,5644.35,27420],["2020-03-10",5265.34,5685.16,5265.34,5498.57,9300],["2020-03-11",5551.05,5551.05,5451.93,5457.76,23550],["2020-03-12",5335.31,5621.02,5306.15,5492.74,27870],["2020-03-13",5253.68,5533.56,5189.54,5533.56,40550],["2020-03-16",5247.84,5545.22,5189.54,5422.77,68630],["2020-03-17",5189.54,5335.31,5131.23,5189.54,33780],["2020-03-18",5236.18,5265.34,5131.23,5160.38,30370],["2020-03-19",5113.73,5131.23,4927.14,4932.97,37090],["2020-03-20",4932.97,5002.95,4839.68,4897.99,34580],["2020-03-23",4839.68,4839.68,4559.79,4559.79,304120],["2020-03-24",4559.79,4653.09,4553.96,4559.79,109330],["2020-03-25",4653.09,4653.09,4553.96,4647.26,45640],["2020-03-26",4664.75,4967.96,4664.75,4664.75,152460],["2020-03-27",4723.06,4851.34,4688.07,4688.07,155470],["2020-03-30",4688.07,4851.34,4647.26,4647.26,378850],["2020-03-31",4781.37,4781.37,4647.26,4658.92,123510],["2020-04-01",4641.43,4845.51,4641.43,4664.75,28350],["2020-04-03",4693.91,4839.68,4664.75,4839.68,19040],["2020-04-06",4839.68,5177.87,4781.37,4810.52,54480],["2020-04-07",4909.65,5032.1,4816.36,5008.78,1430],["2020-04-08",4903.82,5002.95,4781.37,4845.51,9180],["2020-04-09",4956.3,5020.44,4880.5,4956.3,23280],["2020-04-10",5008.78,5102.07,5008.78,5043.76,36610],["2020-04-13",5049.59,5189.54,5043.76,5049.59,15610],["2020-04-14",5049.59,5072.92,5043.76,5049.59,33700],["2020-04-15",5055.42,5055.42,4985.45,4991.28,11980],["2020-04-16",4991.28,5014.61,4956.3,4973.79,7740],["2020-04-17",5014.61,5055.42,4956.3,5055.42,8360],["2020-04-20",5014.61,5247.84,5014.61,5236.18,26450],["2020-04-21",5242.01,5242.01,5131.23,5137.06,25860],["2020-04-22",5107.9,5492.74,5102.07,5492.74,44540],["2020-04-23",5486.91,5539.39,5364.46,5539.39,14930],["2020-04-24",5527.73,5527.73,5393.62,5469.42,9440],["2020-04-27",5830.94,5830.94,5539.39,5708.49,35270],["2020-04-28",5737.64,5737.64,5481.08,5486.91,6270],["2020-04-29",5586.04,5586.04,5399.45,5422.77,5260],["2020-05-04",5411.11,5533.56,5306.15,5306.15,8380],["2020-05-05",5306.15,5306.15,5247.84,5282.83,2430],["2020-05-06",5282.83,5387.79,5247.84,5364.46,3520],["2020-05-07",5364.46,5387.79,5364.46,5387.79,6080],["2020-05-08",5416.94,5422.77,5364.46,5422.77,9970],["2020-05-11",5422.77,5638.52,5422.77,5451.93,7110],["2020-05-12",5597.7,5597.7,5457.76,5562.72,19450],["2020-05-13",5428.6,5580.21,5428.6,5568.55,12810],["2020-05-14",5504.41,5551.05,5294.49,5539.39,31090],["2020-05-15",5539.39,5539.39,5364.46,5393.62,10880],["2020-05-18",5381.96,5422.77,5329.48,5387.79,12060],["2020-05-19",5393.62,5521.9,5346.97,5411.11,15510],["2020-05-20",5481.08,5481.08,5446.1,5451.93,22770],["2020-05-21",5422.77,5451.93,5393.62,5451.93,2270],["2020-05-22",5381.96,5451.93,5381.96,5393.62,8680],["2020-05-25",5481.08,5481.08,5393.62,5399.45,5000],["2020-05-26",5475.25,5475.25,5451.93,5469.42,13620],["2020-05-27",5597.7,5813.45,5591.87,5766.8,14230],["2020-05-28",5626.86,6064.18,5597.7,5830.94,28600],["2020-05-29",6005.87,6005.87,5778.46,5889.25,17520],["2020-06-01",5795.95,6064.18,5795.95,5947.56,35880],["2020-06-02",5889.25,6035.02,5801.78,6005.87,10210],["2020-06-03",5947.56,6122.49,5947.56,6122.49,65450],["2020-06-04",6180.79,6472.34,6093.33,6239.1,66180],["2020-06-05",6355.72,6647.27,6239.1,6297.41,72670],["2020-06-08",6297.41,6618.12,6297.41,6618.12,1900],["2020-06-09",6443.19,6618.12,6239.1,6414.03,28230],["2020-06-10",6326.57,6414.03,6326.57,6414.03,760],["2020-06-11",6297.41,6297.41,6005.87,6151.64,4240],["2020-06-12",5830.94,6239.1,5830.94,6122.49,20930],["2020-06-15",6035.02,6035.02,5918.4,5918.4,25500],["2020-06-16",5918.4,6093.33,5918.4,6093.33,5310],["2020-06-17",6093.33,6093.33,5947.56,6093.33,20160],["2020-06-18",5976.71,6064.18,5918.4,6005.87,7220],["2020-06-19",6005.87,6093.33,5947.56,6093.33,15340],["2020-06-22",6122.49,6209.95,6005.87,6005.87,4430],["2020-06-23",5976.71,6005.87,5976.71,6005.87,3070],["2020-06-24",5976.71,6180.79,5976.71,6005.87,16090],["2020-06-25",5976.71,6005.87,5714.32,5714.32,1530],["2020-06-26",5976.71,6093.33,5976.71,6064.18,55410],["2020-06-29",5889.25,6005.87,5830.94,5830.94,8380],["2020-06-30",5976.71,6005.87,5830.94,5830.94,7241660],["2020-07-01",5947.56,6239.1,5889.25,5889.25,15570],["2020-07-02",5918.4,5918.4,5860.09,5889.25,81000],["2020-07-03",5889.25,5889.25,5830.94,5830.94,50170],["2020-07-06",5918.4,5918.4,5860.09,5860.09,230],["2020-07-07",5860.09,6064.18,5778.46,6005.87,11170],["2020-07-08",5976.71,6414.03,5976.71,6414.03,126100],["2020-07-09",6414.03,6851.35,6414.03,6851.35,356710],["2020-07-10",6997.13,7317.83,6851.35,6851.35,175080],["2020-07-13",6997.13,7317.83,6997.13,7317.83,156580],["2020-07-14",7784.3,7813.46,7317.83,7317.83,283410],["2020-07-15",7317.83,7813.46,7317.83,7813.46,311000],["2020-07-16",7813.46,8338.24,7813.46,7959.23,431190],["2020-07-17",7755.15,8163.31,7755.15,7930.08,33650],["2020-07-20",8181.82,8181.82,7395.11,7741.26,42170],["2020-07-21",7206.3,7520.99,7206.3,7206.3,32830],["2020-07-22",6765.74,7174.83,6734.27,6860.15,14980],["2020-07-23",6608.4,7080.43,6608.4,7080.43,920],["2020-07-24",6671.33,7048.96,6671.33,6986.02,31680],["2020-07-27",6513.99,6923.08,6513.99,6608.4,2150],["2020-07-28",6608.4,6923.08,6608.4,6671.33,9680],["2020-07-29",6797.21,6797.21,6230.77,6356.65,10450],["2020-07-30",6451.05,6576.93,6451.05,6576.93,340],["2020-07-31",6136.37,6671.33,6136.37,6419.59,4080],["2020-08-03",6545.46,6828.68,6419.59,6828.68,420],["2020-08-04",6828.68,6986.02,6639.87,6639.87,1870],["2020-08-05",6923.08,7080.43,6671.33,7080.43,17450],["2020-08-06",7237.77,7237.77,7080.43,7174.83,7460],["2020-08-07",7237.77,7237.77,7174.83,7174.83,120],["2020-08-10",7143.36,7143.36,7111.89,7111.89,130],["2020-08-11",7111.89,7111.89,6954.55,7080.43,1160],["2020-08-12",7048.96,7048.96,7048.96,7048.96,50],["2020-08-13",7111.89,7111.89,7111.89,7111.89,200],["2020-08-14",7111.89,7111.89,7111.89,7111.89,20],["2020-08-17",6860.15,6923.08,6671.33,6923.08,11760],["2020-08-18",6923.08,6923.08,6797.21,6797.21,230],["2020-08-19",6734.27,6828.68,6671.33,6671.33,10140],["2020-08-20",6576.93,7048.96,6576.93,7048.96,150],["2020-08-21",7048.96,7048.96,6765.74,6891.61,80],["2020-08-24",6797.21,6891.61,6671.33,6891.61,22210],["2020-08-25",6797.21,6797.21,6639.87,6639.87,8260],["2020-08-26",6639.87,7048.96,6639.87,6671.33,1670],["2020-08-27",6797.21,6891.61,6797.21,6797.21,2760],["2020-08-28",6828.68,7017.49,6828.68,7017.49,15350],["2020-08-31",6986.02,6986.02,6986.02,6986.02,450785],["2020-09-01",6765.74,6891.61,6671.33,6891.61,4830],["2020-09-03",6891.61,6891.61,6891.61,6891.61,450775],["2020-09-04",6482.52,7048.96,6482.52,6671.33,2400],["2020-09-07",6671.33,6702.8,6545.46,6545.46,911780],["2020-09-08",6576.93,6765.74,6482.52,6765.74,470985],["2020-09-09",6765.74,6765.74,6765.74,6765.74,450775],["2020-09-10",6797.21,6797.21,6608.4,6608.4,25280],["2020-09-11",6765.74,6765.74,6765.74,6765.74,450975],["2020-09-14",6797.21,6923.08,6765.74,6765.74,453155],["2020-09-15",6702.8,6797.21,6702.8,6797.21,450835],["2020-09-16",6923.08,7048.96,6797.21,6797.21,450835],["2020-09-17",6765.74,6765.74,6765.74,6765.74,454485],["2020-09-18",6797.21,7048.96,6797.21,7048.96,450845],["2020-09-21",7048.96,7206.3,6576.93,7048.96,6200],["2020-09-22",6860.15,6860.15,6828.68,6828.68,5130],["2020-09-23",6986.02,7237.77,6986.02,7048.96,19620],["2020-09-24",7048.96,7048.96,7048.96,7048.96,59000],["2020-09-25",7080.43,7111.89,7048.96,7048.96,46890],["2020-09-28",7048.96,7048.96,7048.96,7048.96,0],["2020-09-29",7048.96,7048.96,7048.96,7048.96,0],["2020-09-30",6954.55,6954.55,6954.55,6954.55,10],["2020-10-01",6954.55,6954.55,6954.55,6954.55,100],["2020-10-02",6828.68,7017.49,6828.68,7017.49,5310],["2020-10-05",6923.08,7048.96,6923.08,7048.96,1810],["2020-10-06",6828.68,6986.02,6828.68,6986.02,90],["2020-10-07",6702.8,7111.89,6702.8,7111.89,2060],["2020-10-08",7111.89,7111.89,7111.89,7111.89,0],["2020-10-09",7048.96,7048.96,7048.96,7048.96,1700],["2020-10-12",7048.96,7048.96,7048.96,7048.96,0],["2020-10-13",7048.96,7048.96,7048.96,7048.96,5000],["2020-10-14",7017.49,7048.96,6734.27,6734.27,16060],["2020-10-15",6891.61,7048.96,6891.61,7017.49,10100],["2020-10-16",6828.68,6828.68,6828.68,6828.68,10],["2020-10-19",6828.68,6891.61,6702.8,6891.61,660],["2020-10-20",6891.61,6891.61,6891.61,6891.61,0],["2020-10-21",6891.61,6923.08,6734.27,6734.27,2500],["2020-10-22",6734.27,6734.27,6734.27,6734.27,30],["2020-10-23",6702.8,6702.8,6576.93,6576.93,200],["2020-10-26",6576.93,6734.27,6576.93,6734.27,1250],["2020-10-27",6608.4,6608.4,6608.4,6608.4,10],["2020-10-28",6608.4,6797.21,6293.71,6797.21,370],["2020-10-29",6451.05,6797.21,6451.05,6797.21,710],["2020-10-30",6797.21,6797.21,6797.21,6797.21,0],["2020-11-02",6734.27,6860.15,6734.27,6860.15,20],["2020-11-03",6702.8,6702.8,6702.8,6702.8,10],["2020-11-04",6860.15,6923.08,6860.15,6923.08,25010],["2020-11-05",6923.08,6923.08,6923.08,6923.08,10010],["2020-11-06",6923.08,6923.08,6923.08,6923.08,0],["2020-11-09",6702.8,6891.61,6608.4,6891.61,8010],["2020-11-10",6860.15,6860.15,6860.15,6860.15,1010],["2020-11-11",6923.08,6923.08,6923.08,6923.08,10],["2020-11-12",6923.08,6923.08,6891.61,6891.61,420],["2020-11-13",6860.15,6860.15,6860.15,6860.15,10210],["2020-11-16",7237.77,7237.77,7080.43,7111.89,11010],["2020-11-17",6954.55,6954.55,6828.68,6828.68,610],["2020-11-18",6986.02,7111.89,6986.02,7048.96,280],["2020-11-19",7206.3,7206.3,6576.93,7048.96,1330],["2020-11-20",7111.89,7111.89,7080.43,7080.43,220],["2020-11-23",6923.08,6923.08,6828.68,6860.15,650],["2020-11-24",6702.8,6734.27,6419.59,6702.8,3920],["2020-11-25",6734.27,6986.02,6734.27,6828.68,2140],["2020-11-26",6828.68,6828.68,6828.68,6828.68,0],["2020-11-27",6702.8,6923.08,6702.8,6923.08,13130],["2020-11-30",6923.08,6923.08,6923.08,6923.08,4410],["2020-12-01",6923.08,6923.08,6923.08,6923.08,0],["2020-12-02",6986.02,7111.89,6923.08,6923.08,3440],["2020-12-03",6923.08,6923.08,6923.08,6923.08,1460],["2020-12-04",6923.08,6923.08,6828.68,6828.68,470],["2020-12-07",6828.68,7143.36,6797.21,7111.89,19440],["2020-12-08",7111.89,7111.89,7017.49,7017.49,4320],["2020-12-09",6986.02,6986.02,6923.08,6923.08,1000],["2020-12-10",6923.08,6923.08,6576.93,6923.08,13980],["2020-12-11",6891.61,6891.61,6891.61,6891.61,430],["2020-12-14",6891.61,6891.61,6891.61,6891.61,1800],["2020-12-15",6734.27,6891.61,6734.27,6891.61,1470],["2020-12-16",6986.02,7111.89,6860.15,6860.15,860],["2020-12-17",6923.08,6923.08,6860.15,6860.15,3570],["2020-12-18",6860.15,6923.08,6860.15,6923.08,150],["2020-12-21",6860.15,6923.08,6828.68,6923.08,620],["2020-12-22",6860.15,6891.61,6765.74,6765.74,4470],["2020-12-23",6860.15,6891.61,6860.15,6891.61,8570],["2020-12-24",6891.61,6891.61,6734.27,6891.61,40],["2020-12-25",6765.74,6891.61,6734.27,6860.15,2000],["2020-12-28",6734.27,6765.74,6734.27,6765.74,2120],["2020-12-29",6734.27,6891.61,6734.27,6891.61,320],["2020-12-30",6860.15,6891.61,6734.27,6734.27,3320],["2020-12-31",6734.27,6891.61,6734.27,6891.61,690],["2021-01-04",6891.61,6891.61,6891.61,6891.61,300],["2021-01-05",6891.61,6891.61,6860.15,6860.15,700],["2021-01-06",6860.15,6860.15,6860.15,6860.15,0],["2021-01-07",6734.27,6734.27,6608.4,6734.27,1000],["2021-01-08",6734.27,6860.15,6702.8,6860.15,4800],["2021-01-11",6765.74,6891.61,6765.74,6860.15,29300],["2021-01-12",6860.15,6860.15,6797.21,6797.21,2700],["2021-01-13",6797.21,6797.21,6797.21,6797.21,5300],["2021-01-14",6891.61,6891.61,6797.21,6891.61,12800],["2021-01-15",6923.08,6923.08,6797.21,6797.21,12900],["2021-01-18",6891.61,6891.61,6891.61,6891.61,100],["2021-01-19",6765.74,6765.74,6702.8,6702.8,7900],["2021-01-20",6608.4,6671.33,6482.52,6671.33,5500],["2021-01-21",6608.4,6828.68,6482.52,6828.68,17900],["2021-01-22",6608.4,6797.21,6608.4,6639.87,6700],["2021-01-25",6639.87,6639.87,6639.87,6639.87,200],["2021-01-26",6482.52,6734.27,6482.52,6734.27,1400],["2021-01-27",6734.27,6734.27,6734.27,6734.27,0],["2021-01-28",6281.12,6419.59,6268.54,6268.54,24900],["2021-01-29",6268.54,6268.54,6268.54,6268.54,0],["2021-02-01",6513.99,6545.46,6016.79,6545.46,8200],["2021-02-02",6293.71,6293.71,6293.71,6293.71,200],["2021-02-03",6167.84,6608.4,6167.84,6608.4,1000],["2021-02-04",6545.46,6545.46,6174.13,6174.13,500],["2021-02-05",6174.13,6174.13,6174.13,6174.13,0],["2021-02-08",6482.52,6482.52,6104.9,6104.9,9000],["2021-02-09",6111.19,6482.52,6104.9,6111.19,3300],["2021-02-17",6482.52,6482.52,6451.05,6451.05,200],["2021-02-18",6293.71,6419.59,6142.66,6293.71,5200],["2021-02-19",6237.07,6262.24,6237.07,6262.24,500],["2021-02-22",6419.59,6419.59,6293.71,6293.71,6000],["2021-02-23",6545.46,6545.46,6419.59,6419.59,4400],["2021-02-24",6419.59,6419.59,6419.59,6419.59,0],["2021-02-25",6419.59,6419.59,6419.59,6419.59,600],["2021-02-26",6545.46,6545.46,6356.65,6419.59,19700],["2021-03-01",6419.59,6419.59,6293.71,6356.65,800],["2021-03-02",6419.59,6419.59,6356.65,6356.65,1200],["2021-03-03",6356.65,6419.59,6356.65,6356.65,2600],["2021-03-04",6356.65,6356.65,6356.65,6356.65,100],["2021-03-05",6356.65,6356.65,6356.65,6356.65,6200],["2021-03-08",5985.32,6356.65,5985.32,6356.65,27300],["2021-03-09",6356.65,6451.05,6356.65,6451.05,1400],["2021-03-10",6608.4,6608.4,6293.71,6388.12,9300],["2021-03-11",6388.12,6388.12,6167.84,6388.12,61600],["2021-03-12",6419.59,6513.99,6167.84,6325.18,49000],["2021-03-15",6325.18,6513.99,6325.18,6482.52,1700],["2021-03-16",6451.05,6451.05,6356.65,6388.12,24900],["2021-03-17",6356.65,6482.52,6356.65,6482.52,21800],["2021-03-18",6482.52,6482.52,6356.65,6356.65,6200],["2021-03-19",6356.65,6419.59,6356.65,6419.59,1700],["2021-03-22",6513.99,6860.15,6513.99,6671.33,16400],["2021-03-23",6671.33,6734.27,6545.46,6545.46,9900],["2021-03-24",6545.46,6545.46,6545.46,6545.46,1100],["2021-03-25",6545.46,6639.87,6545.46,6639.87,2400],["2021-03-26",6545.46,6608.4,6419.59,6419.59,4700],["2021-03-29",6419.59,6797.21,6419.59,6734.27,8600],["2021-03-30",6797.21,6797.21,6734.27,6734.27,9000],["2021-03-31",6608.4,6608.4,6608.4,6608.4,300],["2021-04-01",6545.46,6671.33,6545.46,6608.4,2700],["2021-04-02",6734.27,6860.15,6734.27,6797.21,19000],["2021-04-05",6797.21,6797.21,6608.4,6608.4,600],["2021-04-06",6671.33,6671.33,6671.33,6671.33,400],["2021-04-07",6576.93,6608.4,6576.93,6608.4,3000],["2021-04-08",6608.4,6608.4,6608.4,6608.4,100],["2021-04-09",6608.4,6734.27,6608.4,6608.4,400],["2021-04-12",6734.27,6734.27,6639.87,6639.87,1300],["2021-04-13",6639.87,6639.87,6545.46,6608.4,2400],["2021-04-14",6293.71,6293.71,6293.71,6293.71,1100],["2021-04-15",6482.52,6734.27,6482.52,6671.33,7800],["2021-04-16",6482.52,6482.52,6356.65,6356.65,200],["2021-04-19",6482.52,6576.93,6451.05,6576.93,2200],["2021-04-20",6608.4,6608.4,6576.93,6608.4,10300],["2021-04-22",6451.05,6608.4,6451.05,6608.4,1500],["2021-04-23",6608.4,6608.4,6608.4,6608.4,3700],["2021-04-26",6608.4,6608.4,6608.4,6608.4,3300],["2021-04-27",6608.4,6608.4,6608.4,6608.4,1000],["2021-04-28",6293.71,6576.93,6293.71,6576.93,4000],["2021-04-29",6576.93,6576.93,6576.93,6576.93,1100],["2021-05-04",6576.93,6576.93,6262.24,6262.24,7600],["2021-05-05",6268.54,6545.46,6268.54,6356.65,800],["2021-05-06",6356.65,6356.65,6356.65,6356.65,0],["2021-05-07",6293.71,6293.71,6237.07,6237.07,800],["2021-05-10",6211.89,6262.24,6211.89,6262.24,3100],["2021-05-11",6262.24,6281.12,6262.24,6281.12,1900],["2021-05-12",6186.72,6281.12,6180.42,6281.12,500],["2021-05-13",6281.12,6281.12,6281.12,6281.12,600],["2021-05-14",6186.72,6281.12,6180.42,6281.12,2000],["2021-05-17",6281.12,6281.12,6199.31,6199.31,2500],["2021-05-18",6180.42,6180.42,6167.84,6167.84,9000],["2021-05-19",6167.84,6167.84,6167.84,6167.84,100],["2021-05-20",6167.84,6167.84,6104.9,6111.19,4500],["2021-05-21",5853.15,6199.31,5853.15,6199.31,500],["2021-05-24",6167.84,6199.31,6167.84,6199.31,2800],["2021-05-25",6199.31,6199.31,6199.31,6199.31,3300],["2021-05-26",6199.31,6199.31,6199.31,6199.31,1000],["2021-05-27",6193.01,6199.31,6193.01,6199.31,300],["2021-05-28",6199.31,6199.31,6199.31,6199.31,0],["2021-05-31",6029.38,6293.71,5796.51,6104.9,8800],["2021-06-01",6230.77,6230.77,6041.96,6041.96,400],["2021-06-02",6041.96,6041.96,6041.96,6041.96,2500],["2021-06-03",5979.03,6041.96,5979.03,6041.96,12800],["2021-06-04",6098.61,6098.61,5979.03,5979.03,1000],["2021-06-07",5979.03,6041.96,5922.38,5922.38,7900],["2021-06-08",5916.09,5916.09,5916.09,5916.09,1000],["2021-06-09",5916.09,6035.67,5916.09,6035.67,1000],["2021-06-10",6035.67,6035.67,6035.67,6035.67,0],["2021-06-11",6029.38,6029.38,6029.38,6029.38,600],["2021-06-14",5966.44,5966.44,5966.44,5966.44,1200],["2021-06-15",5966.44,6029.38,5966.44,6029.38,2400],["2021-06-16",6029.38,6029.38,5979.03,5979.03,6500],["2021-06-17",5979.03,6035.67,5979.03,5979.03,1500],["2021-06-18",5966.44,6073.43,5966.44,5979.03,6400],["2021-06-21",5979.03,5979.03,5979.03,5979.03,14400],["2021-06-22",5979.03,6073.43,5979.03,5979.03,10800],["2021-06-23",6041.96,6041.96,5979.03,5979.03,11700],["2021-06-24",6060.84,6060.84,5966.44,5966.44,400],["2021-06-25",5979.03,6029.38,5979.03,6029.38,900],["2021-06-28",6029.38,6029.38,6029.38,6029.38,6400],["2021-06-29",6041.96,6073.43,6041.96,6041.96,12300],["2021-06-30",5966.44,6029.38,5966.44,6029.38,200],["2021-07-01",6029.38,6029.38,6029.38,6029.38,0],["2021-07-02",5979.03,6041.96,5979.03,6041.96,300],["2021-07-05",6041.96,6041.96,6041.96,6041.96,0],["2021-07-06",5966.44,5966.44,5966.44,5966.44,100],["2021-07-07",5979.03,5979.03,5702.1,5853.15,7600],["2021-07-08",5890.91,5890.91,5790.21,5790.21,16800],["2021-07-09",5790.21,5790.21,5714.69,5714.69,2800],["2021-07-12",5714.69,5727.28,5607.7,5607.7,38700],["2021-07-13",5664.34,5670.63,5538.47,5538.47,27200],["2021-07-14",5538.47,5538.47,5538.47,5538.47,0],["2021-07-15",5349.65,5890.91,5349.65,5890.91,1000],["2021-07-16",5890.91,5890.91,5890.91,5890.91,0],["2021-07-19",5790.21,5790.21,5790.21,5790.21,200],["2021-07-20",5790.21,5790.21,5790.21,5790.21,0],["2021-07-21",5727.28,5727.28,5475.53,5481.82,24900],["2021-07-22",5481.82,5538.47,5481.82,5538.47,2200],["2021-07-23",5538.47,5538.47,5538.47,5538.47,100],["2021-07-26",5846.86,5846.86,5846.86,5846.86,100],["2021-07-27",5846.86,5846.86,5846.86,5846.86,0],["2021-07-28",5846.86,5846.86,5846.86,5846.86,0],["2021-07-29",5846.86,5846.86,5846.86,5846.86,0],["2021-07-30",5670.63,5670.63,5664.34,5670.63,2100],["2021-08-02",5670.63,5670.63,5670.63,5670.63,0],["2021-08-03",5425.18,5664.34,5425.18,5664.34,800],["2021-08-04",5664.34,5664.34,5664.34,5664.34,0],["2021-08-05",5664.34,5664.34,5664.34,5664.34,700],["2021-08-06",5664.34,5664.34,5664.34,5664.34,0],["2021-08-09",5607.7,5607.7,5607.7,5607.7,100],["2021-08-10",5664.34,5909.79,5664.34,5909.79,1300],["2021-08-11",6161.54,6161.54,5979.03,5979.03,1600],["2021-08-12",5979.03,5979.03,5979.03,5979.03,0],["2021-08-13",5916.09,5916.09,5695.81,5695.81,800],["2021-08-16",5695.81,5695.81,5695.81,5695.81,100],["2021-08-17",5739.86,5739.86,5739.86,5739.86,200],["2021-08-18",5739.86,5739.86,5739.86,5739.86,0],["2021-08-19",6104.9,6104.9,6104.9,6104.9,2000],["2021-08-20",5979.03,6287.42,5979.03,6287.42,600],["2021-08-23",5979.03,5979.03,5853.15,5853.15,1100],["2021-08-24",5979.03,5979.03,5979.03,5979.03,400],["2021-08-25",5733.57,5733.57,5733.57,5733.57,100],["2021-08-26",5733.57,6104.9,5733.57,6104.9,500],["2021-08-27",6104.9,6104.9,6104.9,6104.9,0],["2021-08-30",5979.03,6293.71,5979.03,6104.9,13200],["2021-08-31",6104.9,6104.9,6104.9,6104.9,0],["2021-09-01",6098.61,6104.9,5979.03,6041.96,5200],["2021-09-06",6067.14,6073.43,6054.55,6060.84,4400],["2021-09-07",6419.59,6482.52,6293.71,6356.65,58800],["2021-09-08",6356.65,6356.65,6356.65,6356.65,100],["2021-09-09",5922.38,5922.38,5922.38,5922.38,100],["2021-09-10",5979.03,6230.77,5979.03,6230.77,3200],["2021-09-13",6230.77,6230.77,6230.77,6230.77,100],["2021-09-14",6356.65,6482.52,6262.24,6482.52,4600],["2021-09-15",6029.38,6041.96,6029.38,6041.96,2100],["2021-09-16",6451.05,6451.05,6167.84,6419.59,600],["2021-09-17",6167.84,6419.59,6167.84,6419.59,1200],["2021-09-20",6356.65,6419.59,6293.71,6356.65,3600],["2021-09-21",6293.71,6356.65,6230.77,6356.65,4100],["2021-09-22",6482.52,6482.52,6167.84,6356.65,1700],["2021-09-23",6356.65,6797.21,6356.65,6797.21,31900],["2021-09-24",7080.43,7080.43,6797.21,6797.21,4300],["2021-09-27",6797.21,6797.21,6671.33,6797.21,3200],["2021-09-28",6734.27,6734.27,6608.4,6608.4,2700],["2021-09-29",6608.4,6608.4,6148.96,6608.4,4600],["2021-09-30",6608.4,6608.4,6608.4,6608.4,0],["2021-10-01",6293.71,6293.71,6293.71,6293.71,138281],["2021-10-04",6419.59,6671.33,6419.59,6671.33,1700],["2021-10-05",6218.19,6671.33,6211.89,6671.33,3600],["2021-10-06",6218.19,6218.19,6218.19,6218.19,100],["2021-10-07",6211.89,6608.4,6211.89,6545.46,700],["2021-10-08",6860.15,6860.15,6545.46,6545.46,1600],["2021-10-11",6545.46,6828.68,6545.46,6765.74,4200],["2021-10-12",7111.89,7111.89,6734.27,6734.27,28300],["2021-10-13",6734.27,6734.27,6608.4,6734.27,1700],["2021-10-14",6797.21,6797.21,6671.33,6671.33,900],["2021-10-15",6671.33,6797.21,6671.33,6734.27,1600],["2021-10-18",6671.33,6797.21,6671.33,6797.21,2000],["2021-10-19",6388.12,6765.74,6388.12,6765.74,1000],["2021-10-20",6734.27,6734.27,6734.27,6734.27,800],["2021-10-21",6923.08,6923.08,6797.21,6797.21,3300],["2021-10-22",6797.21,6923.08,6797.21,6923.08,22900],["2021-10-25",6482.52,6482.52,6482.52,6482.52,200],["2021-10-26",6482.52,6482.52,6482.52,6482.52,0],["2021-10-27",6482.52,6482.52,6482.52,6482.52,0],["2021-10-28",6293.71,6797.21,6293.71,6293.71,5000],["2021-10-29",6734.27,6734.27,6702.8,6734.27,7800],["2021-11-01",7174.83,7174.83,7174.83,7174.83,24500],["2021-11-02",7237.77,7237.77,6734.27,7174.83,4300],["2021-11-03",6891.61,7489.52,6891.61,7300.71,2900],["2021-11-04",7300.71,7300.71,7300.71,7300.71,1000],["2021-11-05",6860.15,6923.08,6797.21,6923.08,34300],["2021-11-08",6828.68,6954.55,6828.68,6923.08,3700],["2021-11-09",7174.83,7395.11,7111.89,7395.11,28600],["2021-11-10",7898.61,7898.61,7898.61,7898.61,76200],["2021-11-11",8181.82,8433.57,8181.82,8433.57,110500],["2021-11-12",9000.01,9000.01,7898.61,8433.57,153200],["2021-11-15",8527.98,8527.98,8213.29,8339.17,10300],["2021-11-16",8339.17,8339.17,7898.61,7898.61,7100],["2021-11-17",7867.14,7867.14,7395.11,7489.52,84700],["2021-11-18",7678.33,7867.14,7426.58,7741.26,19400],["2021-11-19",7741.26,7741.26,7426.58,7426.58,190200],["2021-11-22",7143.36,7930.08,7143.36,7867.14,20000],["2021-11-23",7552.45,7835.67,7489.52,7772.73,7200],["2021-11-24",7426.58,7741.26,7426.58,7489.52,696240],["2021-11-25",7583.92,7583.92,7363.64,7552.45,3800],["2021-11-26",7552.45,7741.26,7489.52,7552.45,15900],["2021-11-29",7426.58,7804.2,7426.58,7741.26,23000],["2021-11-30",7489.52,7741.26,7426.58,7426.58,26900],["2021-12-01",7426.58,7741.26,7426.58,7489.52,14900],["2021-12-02",7552.45,7615.39,7552.45,7552.45,8900],["2021-12-03",7426.58,7552.45,7426.58,7426.58,9400],["2021-12-06",7363.64,7363.64,7237.77,7237.77,6600],["2021-12-07",7237.77,7552.45,7237.77,7552.45,25800],["2021-12-08",7300.71,7300.71,7300.71,7300.71,100],["2021-12-09",7709.8,7741.26,7489.52,7520.99,5600],["2021-12-10",7363.64,7552.45,7363.64,7552.45,2500],["2021-12-13",7426.58,7552.45,7426.58,7552.45,13700],["2021-12-14",7552.45,7552.45,7426.58,7489.52,15100],["2021-12-15",7426.58,7426.58,7363.64,7363.64,21600],["2021-12-16",7363.64,7363.64,7237.77,7300.71,18900],["2021-12-17",7300.71,7300.71,7111.89,7111.89,8100],["2021-12-20",7143.36,7143.36,6860.15,6923.08,17800],["2021-12-21",6923.08,7111.89,6765.74,7080.43,5000],["2021-12-22",7048.96,7080.43,6860.15,6923.08,14900],["2021-12-23",7237.77,7237.77,6923.08,6954.55,4100],["2021-12-24",6797.21,7111.89,6797.21,7080.43,3600],["2021-12-27",7080.43,7080.43,6608.4,6986.02,13300],["2021-12-28",6986.02,7300.71,6986.02,6986.02,4800],["2021-12-29",6986.02,7237.77,6986.02,7048.96,6700],["2021-12-30",7048.96,7080.43,6860.15,7017.49,4300],["2021-12-31",7111.89,7111.89,6891.61,7080.43,1500],["2022-01-04",7111.89,7363.64,6860.15,7237.77,18900],["2022-01-05",7237.77,7237.77,6986.02,7048.96,3200],["2022-01-06",6986.02,6986.02,6923.08,6986.02,9700],["2022-01-07",6797.21,7237.77,6797.21,7237.77,26600],["2022-01-10",7489.52,7489.52,7206.3,7206.3,9100],["2022-01-11",7363.64,7363.64,7111.89,7332.17,3600],["2022-01-12",7111.89,7300.71,6828.68,7300.71,3900],["2022-01-13",6954.55,7332.17,6860.15,7300.71,10500],["2022-01-14",6860.15,7269.24,6860.15,7269.24,600],["2022-01-17",6954.55,6954.55,6954.55,6954.55,2600],["2022-01-18",6765.74,6765.74,6765.74,6765.74,2000],["2022-01-19",6765.74,6765.74,6482.52,6482.52,6500],["2022-01-20",6104.9,6891.61,6041.96,6891.61,3200],["2022-01-21",6608.4,7269.24,6608.4,7048.96,1600],["2022-01-24",7048.96,7048.96,6923.08,6923.08,700],["2022-01-25",6545.46,6860.15,6545.46,6860.15,200],["2022-01-26",6797.21,6828.68,6608.4,6608.4,6200],["2022-01-27",6545.46,6986.02,6167.84,6923.08,1200],["2022-01-28",6482.52,6986.02,6451.05,6608.4,1700],["2022-02-07",6986.02,7048.96,6986.02,7017.49,3500],["2022-02-08",7017.49,7395.11,7017.49,7363.64,900],["2022-02-09",7237.77,7237.77,6986.02,7174.83,4900],["2022-02-10",6923.08,7426.58,6923.08,7111.89,9000],["2022-02-11",6891.61,7332.17,6891.61,7237.77,400],["2022-02-14",7048.96,7048.96,6923.08,6986.02,3700],["2022-02-15",6986.02,6986.02,6891.61,6986.02,1000],["2022-02-16",6891.61,7237.77,6639.87,6797.21,2700],["2022-02-17",7174.83,7206.3,7111.89,7143.36,2100],["2022-02-18",7143.36,7143.36,6923.08,7017.49,3100],["2022-02-21",7237.77,7237.77,6923.08,7206.3,3400],["2022-02-22",6954.55,7206.3,6860.15,6860.15,3600],["2022-02-23",7174.83,7332.17,6923.08,7017.49,12100],["2022-02-24",7048.96,7048.96,6734.27,6891.61,6600],["2022-02-25",6923.08,7174.83,6891.61,6891.61,2300],["2022-02-28",6860.15,7048.96,6545.46,6702.8,7400],["2022-03-01",7017.49,7017.49,6671.33,6734.27,1000],["2022-03-02",6734.27,7143.36,6419.59,6702.8,6200],["2022-03-03",7111.89,7111.89,6671.33,6702.8,2800],["2022-03-04",6734.27,6923.08,6702.8,6923.08,3100],["2022-03-07",6923.08,7017.49,6608.4,7017.49,13300],["2022-03-08",6891.61,7048.96,6765.74,6923.08,2900],["2022-03-09",6734.27,6891.61,6734.27,6891.61,400],["2022-03-10",6860.15,6954.55,6860.15,6954.55,1600],["2022-03-11",6891.61,6923.08,6860.15,6923.08,3200],["2022-03-14",6797.21,6891.61,6797.21,6891.61,1500],["2022-03-15",6923.08,6923.08,6891.61,6923.08,2500],["2022-03-16",7111.89,7174.83,6923.08,6986.02,6800],["2022-03-17",6986.02,7237.77,6923.08,7206.3,12200],["2022-03-18",7206.3,7237.77,6923.08,7048.96,10200],["2022-03-21",7458.05,7489.52,6891.61,7143.36,2200],["2022-03-22",7458.05,7458.05,7174.83,7174.83,3100],["2022-03-23",7174.83,7363.64,6986.02,7237.77,2100],["2022-03-24",7206.3,7395.11,6828.68,7174.83,3900],["2022-03-25",7174.83,7363.64,6860.15,7363.64,11100],["2022-03-28",7080.43,7237.77,7017.49,7111.89,8900],["2022-03-29",7237.77,7237.77,6923.08,7237.77,2000],["2022-03-30",7237.77,7237.77,6797.21,7048.96,4200],["2022-03-31",6891.61,7237.77,6860.15,6986.02,5800],["2022-04-01",6923.08,7111.89,6860.15,7111.89,2700],["2022-04-04",6923.08,7111.89,6797.21,6923.08,4400],["2022-04-05",6923.08,7363.64,6891.61,7174.83,5800],["2022-04-06",7174.83,7174.83,6923.08,7017.49,900],["2022-04-07",6923.08,7111.89,6923.08,7017.49,1000],["2022-04-08",6986.02,7048.96,6923.08,7048.96,3900],["2022-04-12",7048.96,7080.43,6923.08,6986.02,1700],["2022-04-13",6986.02,7111.89,6671.33,7111.89,1600],["2022-04-14",7048.96,7048.96,6797.21,6797.21,2900],["2022-04-15",6828.68,7174.83,6639.87,7048.96,2700],["2022-04-18",6671.33,6986.02,6608.4,6828.68,13200],["2022-04-19",6828.68,7080.43,6828.68,7017.49,57800],["2022-04-20",7048.96,7489.52,7017.49,7489.52,39300],["2022-04-21",7678.33,7993.01,7678.33,7993.01,42100],["2022-04-22",8527.98,8527.98,7993.01,8370.64,33000],["2022-04-25",7898.61,8276.23,7804.2,7804.2,116100],["2022-04-26",7804.2,7804.2,7300.71,7741.26,2300],["2022-04-27",7237.77,7741.26,7206.3,7741.26,4300],["2022-04-28",7237.77,8181.82,7237.77,8181.82,3100],["2022-04-29",7615.39,8181.82,7615.39,7646.86,9900],["2022-05-04",8150.36,8150.36,7206.3,7206.3,2000],["2022-05-05",7237.77,7237.77,7237.77,7237.77,100],["2022-05-06",7237.77,7709.8,7048.96,7174.83,23500],["2022-05-09",6954.55,7300.71,6923.08,7237.77,17900],["2022-05-10",7237.77,7552.45,7237.77,7552.45,17600],["2022-05-11",7300.71,7552.45,7300.71,7552.45,600],["2022-05-12",7111.89,7552.45,7111.89,7426.58,900],["2022-05-13",7332.17,7426.58,7174.83,7426.58,8200],["2022-05-16",7552.45,7552.45,7552.45,7552.45,2100],["2022-05-17",7552.45,7867.14,7552.45,7804.2,9600],["2022-05-18",8339.17,8339.17,7363.64,8181.82,18000],["2022-05-19",7741.26,8150.36,7741.26,8150.36,200],["2022-05-20",7646.86,8118.89,7615.39,8118.89,3100],["2022-05-23",8118.89,8118.89,7615.39,8055.95,1100],["2022-05-24",8055.95,8055.95,7615.39,8055.95,6300],["2022-05-25",8055.95,8181.82,8055.95,8181.82,25100],["2022-05-26",8181.82,8496.51,7930.08,8496.51,20800],["2022-05-27",8622.38,8622.38,7993.01,8496.51,277400],["2022-05-30",8685.32,8685.32,8024.48,8496.51,573000],["2022-05-31",8370.64,8370.64,8370.64,8370.64,1322200],["2022-06-01",8307.7,8339.17,7993.01,7993.01,1280120],["2022-06-02",7993.01,8276.23,7993.01,8181.82,60000],["2022-06-03",8181.82,8181.82,8181.82,8181.82,100],["2022-06-06",8181.82,8181.82,8181.82,8181.82,0],["2022-06-07",7615.39,8370.64,7615.39,8055.95,1300],["2022-06-08",8055.95,8055.95,8055.95,8055.95,300],["2022-06-09",8055.95,8087.42,8055.95,8055.95,10100],["2022-06-10",7646.86,8181.82,7646.86,8150.36,7400],["2022-06-13",8055.95,8055.95,7615.39,7867.14,800],["2022-06-14",7867.14,7867.14,7867.14,7867.14,2100],["2022-06-15",7363.64,8118.89,7363.64,7426.58,1000],["2022-06-16",7426.58,7804.2,7174.83,7615.39,700],["2022-06-17",7583.92,7867.14,7552.45,7552.45,14700],["2022-06-20",8055.95,8055.95,8055.95,8055.95,100],["2022-06-21",7678.33,7993.01,7552.45,7552.45,11300],["2022-06-22",7930.08,7930.08,7898.61,7898.61,1100],["2022-06-23",7615.39,8150.36,7615.39,8150.36,200],["2022-06-24",8150.36,8150.36,8150.36,8150.36,0],["2022-06-27",7678.33,8150.36,7646.86,8150.36,13800],["2022-06-28",8150.36,8150.36,8150.36,8150.36,2000],["2022-06-29",8150.36,8150.36,8150.36,8150.36,0],["2022-06-30",8150.36,8150.36,8150.36,8150.36,0],["2022-07-01",8087.42,8087.42,7646.86,7993.01,8100],["2022-07-04",7993.01,7993.01,7458.05,7993.01,30100],["2022-07-05",7489.52,7961.54,7489.52,7961.54,20900],["2022-07-06",7583.92,7583.92,7583.92,7583.92,2200],["2022-07-07",7583.92,7867.14,7583.92,7867.14,35200],["2022-07-08",7552.45,7867.14,7552.45,7867.14,9900],["2022-07-11",8181.82,8370.64,7741.26,7741.26,12500],["2022-07-12",8055.95,8118.89,8024.48,8055.95,1000],["2022-07-13",8055.95,8055.95,8055.95,8055.95,1500],["2022-07-14",7552.45,8055.95,7520.99,8055.95,6200],["2022-07-15",8024.48,8024.48,8024.48,8024.48,200],["2022-07-18",8024.48,8024.48,8024.48,8024.48,600],["2022-07-19",7520.99,7867.14,7520.99,7867.14,1300],["2022-07-20",7867.14,8118.89,7804.2,8118.89,18100],["2022-07-21",8118.89,8118.89,7867.14,8118.89,4700],["2022-07-22",8055.95,8118.89,7867.14,7867.14,10300],["2022-07-25",7993.01,8402.1,7993.01,8402.1,106000],["2022-07-26",8968.54,8968.54,8968.54,8968.54,71600],["2022-07-27",9566.44,9566.44,9188.82,9566.44,200500],["2022-07-28",9723.78,9786.72,9314.69,9660.85,108100],["2022-07-29",9660.85,9660.85,9377.63,9566.44,21900],["2022-08-01",9409.1,9723.78,9314.69,9723.78,111000],["2022-08-02",9723.78,9818.19,9660.85,9818.19,89200],["2022-08-03",9786.72,9944.06,9786.72,9849.66,72600],["2022-08-04",9849.66,9881.13,9818.19,9881.13,41100],["2022-08-05",9912.6,10541.97,9881.13,10541.97,62500],["2022-08-08",11139.87,11265.74,11013.99,11265.74,120300],["2022-08-09",11769.24,11769.24,11139.87,11139.87,24100],["2022-08-10",11328.68,11328.68,10888.12,11108.4,29400],["2022-08-11",11108.4,11108.4,10919.59,10919.59,26900],["2022-08-12",10793.71,11076.93,10699.31,11076.93,27100],["2022-08-15",11234.27,11234.27,11108.4,11108.4,300],["2022-08-16",10573.44,10825.18,10573.44,10825.18,27700],["2022-08-17",10825.18,10825.18,10447.56,10636.37,21800],["2022-08-18",10636.37,11328.68,10195.81,11202.81,173900],["2022-08-19",11328.68,11328.68,10667.84,11076.93,4300],["2022-08-22",10573.44,10699.31,10321.69,10699.31,28700],["2022-08-23",10699.31,10699.31,10384.62,10479.03,29700],["2022-08-24",10447.56,10667.84,10384.62,10447.56,15200],["2022-08-25",10447.56,10573.44,10447.56,10510.5,3700],["2022-08-26",10510.5,10667.84,10384.62,10667.84,35600],["2022-08-29",10447.56,11108.4,10447.56,11108.4,24100],["2022-08-30",11517.49,11517.49,10699.31,10699.31,24900],["2022-08-31",10573.44,11108.4,10573.44,11108.4,16200],["2022-09-05",11108.4,11863.65,10699.31,11863.65,226400],["2022-09-06",12461.55,12681.83,12083.93,12681.83,296100],["2022-09-07",12713.3,13562.95,12713.3,13248.26,183500],["2022-09-08",13248.26,13468.54,12776.23,12839.17,179300],["2022-09-09",12839.17,12965.05,12398.61,12902.11,90100],["2022-09-12",13405.61,13531.48,12996.51,13405.61,158600],["2022-09-13",13405.61,13562.95,12713.3,13562.95,216900],["2022-09-14",13216.79,13657.35,13216.79,13500.01,13100],["2022-09-15",13468.54,14286.72,13405.61,14129.38,49400],["2022-09-16",14381.13,14412.6,13846.16,14255.26,122100],["2022-09-19",13342.67,14097.91,13342.67,13594.42,22400],["2022-09-20",13027.98,13783.23,13027.98,13594.42,24800],["2022-09-21",13216.79,13720.29,13216.79,13720.29,34700],["2022-09-22",13594.42,14034.98,13562.95,13972.04,22200],["2022-09-23",13279.73,13909.1,13279.73,13814.7,21800],["2022-09-26",12965.05,13751.76,12870.64,12870.64,27900],["2022-09-27",12335.67,12870.64,12335.67,12430.08,52000],["2022-09-28",12461.55,12461.55,11580.43,12083.93,73200],["2022-09-29",12776.23,12776.23,11895.11,11895.11,3100],["2022-09-30",11643.37,12335.67,11234.27,11360.15,14500],["2022-10-03",11926.58,11926.58,11139.87,11643.37,5100],["2022-10-04",12398.61,12398.61,11234.27,11674.83,3600],["2022-10-05",11643.37,12241.27,11643.37,12115.39,5000],["2022-10-06",12367.14,12367.14,11674.83,11832.18,5100],["2022-10-07",11832.18,11832.18,11045.46,11454.55,9700],["2022-10-10",10699.31,11643.37,10699.31,11611.9,20900],["2022-10-11",11171.34,11643.37,11076.93,11611.9,3400],["2022-10-12",11643.37,11958.05,11643.37,11895.11,11000],["2022-10-13",11108.4,12461.55,11108.4,12146.86,7100],["2022-10-14",12146.86,12146.86,11643.37,12083.93,4300],["2022-10-17",11517.49,12839.17,11517.49,12713.3,69300],["2022-10-18",12650.36,13342.67,12650.36,12650.36,9100],["2022-10-19",12902.11,13216.79,12681.83,13216.79,37300],["2022-10-20",13531.48,14034.98,13531.48,13814.7,65100],["2022-10-21",13814.7,13814.7,12870.64,12870.64,33800],["2022-10-24",12839.17,12839.17,11989.52,11989.52,15800],["2022-10-25",11171.34,11958.05,11171.34,11454.55,52800],["2022-10-26",11076.93,11454.55,10667.84,11360.15,23200],["2022-10-27",11360.15,11360.15,10730.78,11328.68,4000],["2022-10-28",11328.68,11611.9,10604.9,10730.78,15200],["2022-10-31",10730.78,10730.78,10636.37,10636.37,7200],["2022-11-01",10982.53,10982.53,10636.37,10636.37,7000],["2022-11-02",9975.53,11265.74,9975.53,10888.12,6700],["2022-11-03",10888.12,10888.12,10636.37,10636.37,5900],["2022-11-04",10573.44,10604.9,10132.88,10510.5,13600],["2022-11-07",9944.06,10573.44,9944.06,10541.97,11100],["2022-11-08",10447.56,10479.03,10101.41,10101.41,3300],["2022-11-09",10447.56,10447.56,9503.5,10101.41,26000],["2022-11-10",9503.5,9818.19,9409.1,9755.25,68000],["2022-11-11",9440.57,9818.19,9125.88,9125.88,8900],["2022-11-14",8496.51,9062.94,8496.51,8811.2,58600],["2022-11-15",8339.17,8748.26,8213.29,8748.26,6100],["2022-11-16",9283.22,9283.22,9283.22,9283.22,100],["2022-11-17",9755.25,9755.25,9692.32,9692.32,400],["2022-11-18",9031.48,10069.94,9031.48,9944.06,1200],["2022-11-21",10321.69,10321.69,9314.69,10069.94,500],["2022-11-22",9377.63,10573.44,9377.63,10069.94,44800],["2022-11-23",9566.44,10384.62,9566.44,10384.62,700],["2022-11-24",9692.32,10321.69,9660.85,10038.47,3600],["2022-11-25",9440.57,10038.47,9409.1,9472.04,1700],["2022-11-28",9503.5,10101.41,9503.5,10101.41,8800],["2022-11-29",10699.31,10699.31,10699.31,10699.31,100],["2022-11-30",11297.21,11297.21,10195.81,10951.06,11700],["2022-12-01",11045.46,11045.46,10258.75,10982.53,12400],["2022-12-02",10699.31,10982.53,10290.22,10416.09,43800],["2022-12-05",10384.62,10636.37,10353.16,10636.37,35100],["2022-12-06",10573.44,10667.84,10038.47,10667.84,3400],["2022-12-07",10919.59,10919.59,10007.0,10604.9,2900],["2022-12-08",10604.9,10667.84,10321.69,10573.44,17100],["2022-12-09",10636.37,10699.31,10510.5,10699.31,31200],["2022-12-12",11328.68,11328.68,10982.53,10982.53,1100],["2022-12-13",10982.53,11297.21,10982.53,10982.53,25500],["2022-12-14",11265.74,11265.74,10384.62,11171.34,1000],["2022-12-15",10479.03,11139.87,10416.09,11139.87,6700],["2022-12-16",10479.03,11013.99,10479.03,10699.31,7300],["2022-12-19",10258.75,11328.68,10258.75,11234.27,1300],["2022-12-20",10699.31,10919.59,10479.03,10919.59,3500],["2022-12-21",10258.75,10699.31,10164.34,10258.75,83300],["2022-12-22",10951.06,10951.06,10919.59,10919.59,600],["2022-12-23",10290.22,10699.31,10290.22,10699.31,1100],["2022-12-26",10699.31,11328.68,10699.31,11013.99,23100],["2022-12-27",10353.16,10856.65,10353.16,10856.65,8300],["2022-12-28",10982.53,10982.53,10982.53,10982.53,200],["2022-12-29",10699.31,10919.59,10384.62,10919.59,5400],["2022-12-30",10982.53,10982.53,10321.69,10825.18,500],["2023-01-03",10919.59,10951.06,10919.59,10951.06,400],["2023-01-04",10888.12,10888.12,10888.12,10888.12,300],["2023-01-05",10699.31,10699.31,10699.31,10699.31,1100],["2023-01-06",10699.31,10699.31,10384.62,10699.31,6700],["2023-01-09",11139.87,11139.87,11139.87,11139.87,100],["2023-01-10",11139.87,11139.87,11013.99,11013.99,200],["2023-01-11",11013.99,11013.99,11013.99,11013.99,0],["2023-01-12",10888.12,10888.12,10856.65,10856.65,400],["2023-01-13",10951.06,11013.99,10951.06,11013.99,1500],["2023-01-16",11013.99,11202.81,11013.99,11013.99,6100],["2023-01-17",11328.68,11328.68,10825.18,11139.87,9600],["2023-01-18",11297.21,11297.21,10699.31,10699.31,18000],["2023-01-19",11139.87,11423.09,11076.93,11423.09,28100],["2023-01-27",11706.3,11895.11,11517.49,11800.71,30900],["2023-01-30",11895.11,11895.11,11643.37,11674.83,39600],["2023-01-31",11674.83,11674.83,11517.49,11674.83,28000],["2023-02-01",11548.96,11674.83,11045.46,11454.55,23800],["2023-02-02",11580.43,11580.43,11013.99,11548.96,11200],["2023-02-03",11548.96,11548.96,11548.96,11548.96,200],["2023-02-06",11548.96,11674.83,11548.96,11674.83,1000],["2023-02-07",11643.37,11643.37,11108.4,11391.62,9900],["2023-02-08",11391.62,11580.43,11391.62,11580.43,700],["2023-02-09",11486.02,11486.02,11486.02,11486.02,100],["2023-02-10",11706.3,11706.3,11391.62,11611.9,2700],["2023-02-13",11139.87,11454.55,11139.87,11454.55,1800],["2023-02-14",10825.18,11328.68,10825.18,11328.68,2200],["2023-02-15",11045.46,11045.46,11013.99,11013.99,4900],["2023-02-16",11202.81,11202.81,11202.81,11202.81,2400],["2023-02-17",11076.93,11076.93,11076.93,11076.93,300],["2023-02-20",11013.99,11139.87,10888.12,11139.87,22400],["2023-02-21",11076.93,11202.81,11013.99,11202.81,10000],["2023-02-22",11202.81,11202.81,11013.99,11013.99,6900],["2023-02-23",10856.65,10982.53,10762.25,10982.53,16500],["2023-02-24",10982.53,10982.53,10982.53,10982.53,100],["2023-02-27",10699.31,10951.06,10699.31,10951.06,1700],["2023-02-28",10825.18,10825.18,10825.18,10825.18,1500],["2023-03-01",10541.97,10982.53,10541.97,10951.06,2300],["2023-03-02",10699.31,10699.31,10699.31,10699.31,100],["2023-03-03",11013.99,11013.99,10699.31,10982.53,14500],["2023-03-06",10982.53,11045.46,10699.31,11013.99,37300],["2023-03-07",10982.53,10982.53,10699.31,10951.06,17700],["2023-03-08",11013.99,11013.99,11013.99,11013.99,100],["2023-03-09",10982.53,11328.68,10793.71,11265.74,23800],["2023-03-10",11013.99,11202.81,10951.06,11202.81,7900],["2023-03-13",11139.87,11139.87,11139.87,11139.87,600],["2023-03-14",10951.06,10951.06,10793.71,10793.71,11100],["2023-03-15",10825.18,11013.99,10793.71,11013.99,11200],["2023-03-16",10825.18,10825.18,10699.31,10699.31,31700],["2023-03-17",10951.06,10951.06,10951.06,10951.06,100],["2023-03-20",10699.31,10919.59,10699.31,10919.59,1800],["2023-03-21",10951.06,10951.06,10951.06,10951.06,100],["2023-03-22",10604.9,11202.81,10195.81,11045.46,5600],["2023-03-23",11045.46,11045.46,10825.18,11013.99,5800],["2023-03-24",11265.74,11297.21,10730.78,11013.99,14900],["2023-03-27",10825.18,10951.06,10699.31,10919.59,12100],["2023-03-28",11013.99,11454.55,10573.44,11013.99,290800],["2023-03-29",11013.99,11013.99,10793.71,10951.06,1300],["2023-03-30",10730.78,10919.59,10699.31,10919.59,1100],["2023-03-31",10604.9,10888.12,10604.9,10888.12,2700],["2023-04-03",10699.31,10856.65,10699.31,10856.65,12300],["2023-04-04",10888.12,10888.12,10888.12,10888.12,100],["2023-04-05",10730.78,10888.12,10699.31,10856.65,10400],["2023-04-06",10762.25,10856.65,10699.31,10825.18,18300],["2023-04-07",10762.25,10825.18,10699.31,10825.18,17700],["2023-04-10",10699.31,10699.31,10321.69,10699.31,13000],["2023-04-11",10699.31,10699.31,10573.44,10667.84,10600],["2023-04-12",10667.84,10730.78,10573.44,10636.37,17800],["2023-04-13",10793.71,10793.71,10730.78,10730.78,700],["2023-04-14",10730.78,10730.78,10636.37,10730.78,7500],["2023-04-17",10699.31,10730.78,10699.31,10699.31,3100],["2023-04-18",10699.31,10762.25,10699.31,10762.25,1200],["2023-04-19",10762.25,10762.25,10762.25,10762.25,5200],["2023-04-20",10762.25,11486.02,10762.25,11486.02,195300],["2023-04-21",11926.58,11958.05,11643.37,11895.11,53200],["2023-04-24",11895.11,11895.11,11328.68,11328.68,80100],["2023-04-25",11265.74,11265.74,10825.18,10825.18,36800],["2023-04-26",11202.81,11202.81,10856.65,11108.4,6800],["2023-04-27",11076.93,11706.3,11045.46,11297.21,48400],["2023-04-28",11328.68,11454.55,11328.68,11454.55,16700],["2023-05-04",11328.68,11391.62,11202.81,11202.81,63300],["2023-05-05",11265.74,11360.15,11202.81,11265.74,8000],["2023-05-08",11328.68,11328.68,11076.93,11297.21,7000],["2023-05-09",11265.74,11328.68,11108.4,11108.4,36000],["2023-05-10",11108.4,11360.15,11108.4,11328.68,38300],["2023-05-11",11360.15,11391.62,11076.93,11360.15,50500],["2023-05-12",11360.15,11423.09,11202.81,11202.81,14000],["2023-05-15",11334.6,11367.55,11235.76,11268.7,42100],["2023-05-16",11400.5,11466.4,11268.7,11268.7,24700],["2023-05-17",11334.6,11334.6,11103.96,11103.96,31200],["2023-05-18",11169.86,11169.86,11103.96,11136.91,7400],["2023-05-19",11136.91,11169.86,11103.96,11103.96,4700],["2023-05-22",11103.96,11136.91,10807.41,11136.91,8700],["2023-05-23",10972.16,11005.11,10972.16,11005.11,900],["2023-05-24",11005.11,11169.86,10939.21,11005.11,26600],["2023-05-25",11005.11,11136.91,10939.21,11136.91,37900],["2023-05-26",11202.81,11664.1,11202.81,11400.5,85300],["2023-05-29",11532.3,11532.3,11400.5,11400.5,28200],["2023-05-30",11466.4,11532.3,11334.6,11400.5,23100],["2023-05-31",11367.55,11466.4,11268.7,11334.6,22800],["2023-06-01",11400.5,12125.39,11400.5,12125.39,316700],["2023-06-02",12520.78,12520.78,11927.69,11927.69,13000],["2023-06-05",11993.59,11993.59,11532.3,11861.79,18500],["2023-06-06",11861.79,11993.59,11466.4,11861.79,29500],["2023-06-07",11927.69,12059.49,11631.15,11927.69,4500],["2023-06-08",11664.1,11828.85,11664.1,11664.1,7000],["2023-06-09",11664.1,11861.79,11565.25,11565.25,1800],["2023-06-12",11532.3,11828.85,11532.3,11828.85,2600],["2023-06-13",11861.79,11894.74,11697.05,11828.85,6200],["2023-06-14",11828.85,11861.79,11697.05,11861.79,16800],["2023-06-15",11861.79,11960.64,11861.79,11960.64,25800],["2023-06-16",11861.79,11927.69,11861.79,11861.79,6200],["2023-06-19",11993.59,12125.39,11861.79,11861.79,16200],["2023-06-20",12125.39,12191.29,12059.49,12191.29,19300],["2023-06-21",12191.29,12982.08,12191.29,12982.08,100800],["2023-06-22",13871.71,13871.71,13838.76,13871.71,327800],["2023-06-23",14827.24,14827.24,14728.4,14827.24,459100],["2023-06-26",15782.78,15782.78,14497.75,14497.75,93700],["2023-06-27",14629.55,14695.45,14234.15,14431.85,80200],["2023-06-28",14431.85,14431.85,14036.46,14267.1,46400],["2023-06-29",14365.95,14365.95,14069.41,14102.36,48700],["2023-06-30",14102.36,14168.25,13970.56,14102.36,42900],["2023-07-03",14168.25,14333.0,13904.66,14069.41,33800],["2023-07-04",14234.15,14267.1,13904.66,14135.31,54400],["2023-07-05",14168.25,14431.85,14168.25,14365.95,83100],["2023-07-06",14398.9,14431.85,14168.25,14431.85,43900],["2023-07-07",14431.85,14497.75,14267.1,14365.95,55400],["2023-07-10",14333.0,14464.8,14267.1,14464.8,60900],["2023-07-11",14464.8,14464.8,14365.95,14431.85,73400],["2023-07-12",14431.85,14497.75,13443.37,14135.31,52600],["2023-07-13",14168.25,14168.25,13838.76,14003.51,58000],["2023-07-14",14959.04,14959.04,14431.85,14959.04,474400],["2023-07-17",15980.47,15980.47,15980.47,15980.47,451600],["2023-07-18",17034.86,17067.8,16672.41,16738.31,567700],["2023-07-19",16738.31,16837.16,15815.73,16277.02,273200],["2023-07-20",16277.02,16870.11,16244.07,16441.77,89200],["2023-07-21",16771.26,16771.26,16244.07,16342.92,246300],["2023-07-24",16474.71,16705.36,16342.92,16705.36,432800],["2023-07-25",16804.21,17759.74,16804.21,17331.4,490100],["2023-07-26",17133.7,17397.3,16804.21,16903.06,428300],["2023-07-27",15731.94,16317.5,15731.94,15731.94,368500],["2023-07-28",15536.76,15536.76,14638.91,14638.91,342000],["2023-07-31",14638.91,14638.91,13623.94,14170.46,362400],["2023-08-01",14443.72,14443.72,13858.16,13858.16,81700],["2023-08-02",13741.05,13858.16,13272.61,13311.65,224700],["2023-08-03",13584.91,13741.05,13350.68,13545.87,91600],["2023-08-04",13662.98,13662.98,13194.53,13311.65,169000],["2023-08-07",13311.65,13428.76,13233.57,13350.68,153600],["2023-08-08",13428.76,13858.16,13272.61,13702.02,134300],["2023-08-09",13741.05,13741.05,13428.76,13545.87,94700],["2023-08-10",13428.76,13545.87,13389.72,13428.76,65100],["2023-08-11",13545.87,13545.87,13389.72,13506.83,84000],["2023-08-14",13506.83,13506.83,13350.68,13389.72,83500],["2023-08-15",13389.72,13467.79,13233.57,13428.76,105600],["2023-08-16",13428.76,13662.98,13350.68,13584.91,118200],["2023-08-17",13584.91,14209.5,13545.87,13819.13,88600],["2023-08-18",13858.16,13858.16,12882.24,13038.39,153000],["2023-08-21",13077.42,13272.61,12882.24,13194.53,51000],["2023-08-22",13272.61,13272.61,12921.27,13272.61,105700],["2023-08-23",13038.39,13272.61,13038.39,13077.42,37900],["2023-08-24",13116.46,13116.46,12960.31,13077.42,76300],["2023-08-25",13077.42,13116.46,12960.31,13116.46,64500],["2023-08-28",13116.46,13233.57,12882.24,13233.57,64000],["2023-08-29",13116.46,13233.57,13077.42,13233.57,36700],["2023-08-30",13272.61,13584.91,13233.57,13428.76,53900],["2023-08-31",13662.98,13662.98,13428.76,13467.79,25300],["2023-09-05",13506.83,13623.94,13350.68,13428.76,81700],["2023-09-06",13428.76,13428.76,13233.57,13389.72,90300],["2023-09-07",13389.72,13584.91,13272.61,13545.87,73400],["2023-09-08",13311.65,13662.98,13311.65,13584.91,52500],["2023-09-11",13584.91,13623.94,13389.72,13389.72,53400],["2023-09-12",13389.72,13467.79,13272.61,13350.68,31100],["2023-09-13",13350.68,13632.17,13189.83,13189.83,177200],["2023-09-14",13069.19,13390.9,13028.98,13189.83,34600],["2023-09-15",13230.04,13270.26,13069.19,13270.26,28000],["2023-09-18",13149.62,13149.62,12948.55,12948.55,27900],["2023-09-19",12908.34,13028.98,12827.92,12988.77,19000],["2023-09-20",13028.98,13109.41,12988.77,13109.41,28300],["2023-09-21",13149.62,13149.62,12868.13,12948.55,40500],["2023-09-22",12908.34,12908.34,12466.0,12827.92,54900],["2023-09-25",12868.13,12868.13,12264.93,12264.93,78000],["2023-09-26",12305.15,12466.0,12264.93,12345.36,40000],["2023-09-27",12506.21,12506.21,12224.72,12425.79,61700],["2023-09-28",12466.0,12466.0,12144.3,12264.93,26900],["2023-09-29",12305.15,12506.21,12305.15,12385.57,8500],["2023-10-02",12466.0,12466.0,12385.57,12466.0,3300],["2023-10-03",12305.15,12586.64,12063.87,12224.72,9000],["2023-10-04",12224.72,12425.79,12224.72,12425.79,34800],["2023-10-05",12425.79,12425.79,12305.15,12305.15,5200],["2023-10-06",12224.72,12305.15,12063.87,12305.15,3900],["2023-10-09",12425.79,12667.06,12264.93,12264.93,19300],["2023-10-10",12224.72,12546.42,12224.72,12506.21,6500],["2023-10-11",12506.21,12506.21,12345.36,12385.57,4800],["2023-10-12",12385.57,12466.0,12385.57,12385.57,2400],["2023-10-13",12385.57,12385.57,12063.87,12144.3,5400],["2023-10-16",12144.3,12264.93,12063.87,12264.93,7100],["2023-10-17",12385.57,12385.57,12063.87,12104.08,5200],["2023-10-18",12063.87,12104.08,11983.44,11983.44,15000],["2023-10-19",11983.44,11983.44,11903.02,11943.23,5200],["2023-10-20",11782.38,11903.02,11661.74,11903.02,315500],["2023-10-23",11943.23,11943.23,11822.59,11943.23,15800],["2023-10-24",11943.23,11983.44,11742.17,11943.23,1095700],["2023-10-25",11943.23,11983.44,11822.59,11943.23,1004900],["2023-10-26",11943.23,11943.23,11259.61,11782.38,716791],["2023-10-27",11782.38,11782.38,11259.61,11701.95,2500],["2023-10-30",11259.61,11541.1,11058.55,11541.1,8800],["2023-10-31",11219.4,11259.61,10736.84,10736.84,16400],["2023-11-01",10736.84,10857.48,10455.35,10857.48,12700],["2023-11-02",10897.7,11179.19,10857.48,11179.19,12500],["2023-11-03",10937.91,11138.97,10777.06,10777.06,10400],["2023-11-06",10777.06,10937.91,10777.06,10897.7,3600],["2023-11-07",10777.06,10897.7,10535.78,10656.42,8600],["2023-11-08",10857.48,10857.48,10616.21,10616.21,10700],["2023-11-09",10696.63,10817.27,10374.93,10736.84,95500],["2023-11-10",10656.42,10696.63,10334.72,10334.72,46100],["2023-11-13",10455.35,10455.35,10133.65,10214.08,30500],["2023-11-14",10415.14,10455.35,10214.08,10214.08,19300],["2023-11-15",10254.29,10334.72,10173.86,10254.29,19500],["2023-11-16",10214.08,10575.99,10214.08,10495.57,25000],["2023-11-17",10254.29,10495.57,10254.29,10455.35,14100],["2023-11-20",10374.93,10455.35,10334.72,10374.93,9200],["2023-11-21",10374.93,10857.48,10294.5,10857.48,48700],["2023-11-22",10696.63,10777.06,10656.42,10777.06,5900],["2023-11-23",10696.63,10696.63,10374.93,10374.93,14300],["2023-11-24",10294.5,10374.93,10254.29,10334.72,4200],["2023-11-27",10334.72,10334.72,10294.5,10294.5,600],["2023-11-28",10294.5,10415.14,10013.01,10294.5,18800],["2023-11-29",10374.93,10616.21,10374.93,10455.35,30500],["2023-11-30",10334.72,10455.35,10334.72,10334.72,8900],["2023-12-01",10374.93,10455.35,10334.72,10334.72,5500],["2023-12-04",10415.14,10535.78,10334.72,10495.57,9800],["2023-12-05",10575.99,10696.63,10495.57,10495.57,8500],["2023-12-06",10535.78,10616.21,10495.57,10575.99,5900],["2023-12-07",10575.99,10575.99,10374.93,10415.14,8200],["2023-12-08",10455.35,10736.84,10455.35,10696.63,32700],["2023-12-11",10656.42,10777.06,10656.42,10777.06,7900],["2023-12-12",10857.48,10897.7,10777.06,10897.7,23600],["2023-12-13",10897.7,11098.76,10696.63,10736.84,10100],["2023-12-14",10736.84,10857.48,10616.21,10736.84,17300],["2023-12-15",10736.84,10736.84,10575.99,10696.63,20800],["2023-12-18",10696.63,10696.63,10535.78,10535.78,7100],["2023-12-19",10535.78,10777.06,10495.57,10777.06,24500],["2023-12-20",10535.78,10696.63,10535.78,10696.63,22700],["2023-12-21",10696.63,10696.63,10455.35,10495.57,3500],["2023-12-22",10495.57,10575.99,10455.35,10455.35,25300],["2023-12-25",10455.35,10616.21,10455.35,10616.21,9100],["2023-12-26",10535.78,10616.21,10535.78,10616.21,2800],["2023-12-27",10616.21,10696.63,10616.21,10616.21,4400],["2023-12-28",10575.99,10616.21,10575.99,10575.99,14600],["2023-12-29",10535.78,10696.63,10455.35,10616.21,10200],["2024-01-02",10696.63,10736.84,10616.21,10696.63,8200],["2024-01-03",10696.63,10937.91,10696.63,10777.06,25100],["2024-01-04",10817.27,10897.7,10736.84,10736.84,13400],["2024-01-05",10777.06,11259.61,10777.06,11219.4,46400],["2024-01-08",11219.4,11621.53,11098.76,11259.61,55500],["2024-01-09",11179.19,11259.61,10978.12,11098.76,9100],["2024-01-10",10978.12,11219.4,10857.48,11058.55,54100],["2024-01-11",11058.55,11098.76,11058.55,11058.55,2300],["2024-01-12",10978.12,10978.12,10616.21,10978.12,22300],["2024-01-15",10937.91,10978.12,10777.06,10777.06,11700],["2024-01-16",10736.84,11018.33,10736.84,11018.33,9900],["2024-01-17",11098.76,11098.76,10937.91,10937.91,3700],["2024-01-18",10978.12,11098.76,10937.91,11018.33,17700],["2024-01-19",11018.33,11058.55,10978.12,11018.33,19000],["2024-01-22",10937.91,10978.12,10937.91,10978.12,17300],["2024-01-23",10978.12,10978.12,10857.48,10857.48,18200],["2024-01-24",10978.12,11018.33,10857.48,11018.33,9400],["2024-01-25",10897.7,11018.33,10857.48,11018.33,1900],["2024-01-26",10937.91,10978.12,10857.48,10937.91,8900],["2024-01-29",10616.21,10978.12,10616.21,10857.48,3600],["2024-01-30",10817.27,10817.27,10616.21,10777.06,8400],["2024-01-31",10777.06,10777.06,10495.57,10495.57,19500],["2024-02-01",10616.21,10696.63,10535.78,10575.99,8300],["2024-02-02",10777.06,10777.06,10575.99,10616.21,10200],["2024-02-05",10535.78,10535.78,10455.35,10455.35,12000],["2024-02-06",10455.35,10455.35,10334.72,10455.35,25900],["2024-02-07",10455.35,10455.35,10374.93,10455.35,12600],["2024-02-15",10455.35,10575.99,10415.14,10575.99,81300],["2024-02-16",10616.21,10616.21,10575.99,10616.21,9600],["2024-02-19",10616.21,10616.21,10455.35,10575.99,20800],["2024-02-20",10616.21,10616.21,10575.99,10616.21,10700],["2024-02-21",10616.21,10696.63,10616.21,10616.21,15500],["2024-02-22",10616.21,10616.21,10455.35,10575.99,17700],["2024-02-23",10575.99,10616.21,10535.78,10535.78,11800],["2024-02-26",10575.99,10575.99,10415.14,10415.14,12700],["2024-02-27",10415.14,10535.78,10334.72,10455.35,13800],["2024-02-28",10535.78,10535.78,10495.57,10495.57,25600],["2024-02-29",10495.57,10495.57,10374.93,10455.35,21200],["2024-03-01",10455.35,10616.21,10455.35,10495.57,19100],["2024-03-04",10495.57,10535.78,10495.57,10495.57,236700],["2024-03-05",10535.78,10736.84,10535.78,10696.63,29400],["2024-03-06",10616.21,10696.63,10495.57,10495.57,36400],["2024-03-07",10495.57,10495.57,10415.14,10455.35,55200],["2024-03-08",10455.35,10455.35,10374.93,10455.35,29400],["2024-03-11",10455.35,10495.57,10374.93,10374.93,55300],["2024-03-12",10374.93,10455.35,10374.93,10415.14,334100],["2024-03-13",10455.35,10455.35,10374.93,10455.35,10500],["2024-03-14",10455.35,10495.57,10415.14,10415.14,3500],["2024-03-15",10415.14,10455.35,10415.14,10455.35,700],["2024-03-18",10455.35,10495.57,10334.72,10415.14,11400],["2024-03-19",10415.14,10495.57,10374.93,10455.35,22500],["2024-03-20",10415.14,10455.35,10374.93,10455.35,3500],["2024-03-21",10455.35,10495.57,10374.93,10455.35,6100],["2024-03-22",10455.35,10455.35,10415.14,10455.35,8900],["2024-03-25",10535.78,10535.78,10374.93,10374.93,11400],["2024-03-26",10374.93,10374.93,10374.93,10374.93,4800],["2024-03-27",10415.14,10415.14,10334.72,10374.93,20200],["2024-03-28",10334.72,10415.14,10334.72,10415.14,9800],["2024-03-29",10415.14,10415.14,10374.93,10374.93,7800],["2024-04-01",10415.14,10415.14,10374.93,10374.93,4000],["2024-04-02",10334.72,10455.35,10294.5,10455.35,31800],["2024-04-03",10455.35,10535.78,10455.35,10455.35,39400],["2024-04-04",10455.35,10455.35,10415.14,10455.35,35900],["2024-04-05",10455.35,10455.35,10334.72,10415.14,16600],["2024-04-08",10455.35,10455.35,10415.14,10415.14,9400],["2024-04-09",10415.14,10415.14,10294.5,10334.72,20300],["2024-04-10",10415.14,10575.99,10415.14,10575.99,17900],["2024-04-11",10575.99,10575.99,10374.93,10415.14,7600],["2024-04-12",10415.14,10495.57,10415.14,10455.35,7500],["2024-04-15",10455.35,10455.35,10374.93,10374.93,8100],["2024-04-16",10374.93,10374.93,10294.5,10374.93,14300],["2024-04-17",10415.14,10415.14,10374.93,10374.93,2700],["2024-04-19",10374.93,10374.93,10294.5,10374.93,16400],["2024-04-22",10133.65,10294.5,10133.65,10294.5,2800],["2024-04-23",10374.93,10415.14,10334.72,10415.14,4200],["2024-04-24",10455.35,10455.35,10415.14,10415.14,4500],["2024-04-25",10415.14,10455.35,10415.14,10455.35,4700],["2024-04-26",10455.35,10535.78,10455.35,10455.35,39300],["2024-05-02",10455.35,10455.35,10214.08,10455.35,72000],["2024-05-03",10455.35,10696.63,10415.14,10455.35,253400],["2024-05-06",10575.99,10616.21,10455.35,10455.35,146400],["2024-05-07",10495.57,10535.78,10374.93,10455.35,180000],["2024-05-08",10455.35,10455.35,10415.14,10415.14,352300],["2024-05-09",10415.14,11138.97,10415.14,11138.97,274200],["2024-05-10",11259.61,11420.46,11138.97,11138.97,166900],["2024-05-13",11500.89,11500.89,11138.97,11299.82,212100],["2024-05-14",11299.82,11460.68,10535.78,10535.78,2747600],["2024-05-15",10899.08,10899.08,10354.13,10444.95,249800],["2024-05-16",10444.95,10490.37,10036.24,10127.06,328300],["2024-05-17",10127.06,10172.48,9945.41,10081.65,113500],["2024-05-20",10127.06,10172.48,10036.24,10127.06,91000],["2024-05-21",10036.24,10127.06,9945.41,10036.24,339100],["2024-05-22",10081.65,10127.06,10036.24,10081.65,104100],["2024-05-23",10081.65,10127.06,9945.41,9990.83,402100],["2024-05-24",9990.83,9990.83,9945.41,9945.41,197100],["2024-05-27",10036.24,10036.24,9945.41,9990.83,93300],["2024-05-28",9990.83,9990.83,9945.41,9990.83,92000],["2024-05-29",9990.83,9990.83,9900.0,9900.0,149000],["2024-05-30",9900.0,9945.41,9854.59,9900.0,125400],["2024-05-31",9900.0,9945.41,9900.0,9900.0,33600],["2024-06-03",9854.59,9990.83,9854.59,9945.41,14000],["2024-06-04",9945.41,9990.83,9900.0,9990.83,53600],["2024-06-05",9990.83,9990.83,9900.0,9990.83,130400],["2024-06-06",9990.83,9990.83,9945.41,9945.41,109100],["2024-06-07",9945.41,9990.83,9900.0,9900.0,55600],["2024-06-10",9990.83,9990.83,9900.0,9945.41,41500],["2024-06-11",9945.41,9990.83,9900.0,9990.83,111200],["2024-06-12",9990.83,9990.83,9945.41,9945.41,32900],["2024-06-13",9990.83,10172.48,9990.83,10081.65,78100],["2024-06-14",10081.65,10081.65,9990.83,9990.83,80100],["2024-06-17",9990.83,9990.83,9900.0,9900.0,55100],["2024-06-18",9900.0,9990.83,9900.0,9945.41,88200],["2024-06-19",9900.0,9990.83,9900.0,9990.83,69500],["2024-06-20",9990.83,9990.83,9900.0,9945.41,63000],["2024-06-21",9900.0,9990.83,9900.0,9990.83,50500],["2024-06-24",9945.41,9990.83,9900.0,9990.83,118200],["2024-06-25",9990.83,9990.83,9900.0,9945.41,28100],["2024-06-26",9945.41,9945.41,9900.0,9945.41,22100],["2024-06-27",9945.41,9945.41,9900.0,9945.41,24100],["2024-06-28",9900.0,9945.41,9900.0,9945.41,30400],["2024-07-01",9945.41,9990.83,9900.0,9990.83,34000],["2024-07-02",9900.0,9990.83,9900.0,9990.83,50200],["2024-07-03",9945.41,9990.83,9900.0,9945.41,16200],["2024-07-04",9945.41,9990.83,9945.41,9990.83,49600],["2024-07-05",9945.41,9990.83,9945.41,9990.83,15300],["2024-07-08",9990.83,9990.83,9945.41,9990.83,16000],["2024-07-09",9945.41,9990.83,9945.41,9990.83,235900],["2024-07-10",9990.83,9990.83,9945.41,9945.41,214200],["2024-07-11",9945.41,9990.83,9900.0,9990.83,46700],["2024-07-12",9990.83,9990.83,9945.41,9945.41,14400],["2024-07-15",9945.41,9990.83,9945.41,9945.41,21800],["2024-07-16",9945.41,10036.24,9945.41,10036.24,45100],["2024-07-17",10036.24,10036.24,9945.41,9990.83,27200],["2024-07-18",9945.41,9990.83,9945.41,9945.41,78300],["2024-07-19",9990.83,9990.83,9900.0,9990.83,81400],["2024-07-22",9900.0,9945.41,9900.0,9945.41,119300],["2024-07-23",9945.41,9945.41,9900.0,9945.41,41200],["2024-07-24",9945.41,9990.83,9945.41,9945.41,123300],["2024-07-25",9945.41,9945.41,9809.17,9945.41,51700],["2024-07-26",9900.0,9900.0,9809.17,9809.17,42100],["2024-07-29",9809.17,9809.17,9582.11,9582.11,118400],["2024-07-30",9627.52,9627.52,9355.05,9582.11,83500],["2024-07-31",9536.7,9582.11,9445.87,9536.7,4400],["2024-08-01",9536.7,9582.11,9309.63,9309.63,20900],["2024-08-02",9309.63,9400.46,9309.63,9400.46,8600],["2024-08-05",9400.46,9400.46,9218.81,9218.81,36900],["2024-08-06",9218.81,9627.52,9173.39,9264.22,14100],["2024-08-07",9445.87,9445.87,9445.87,9445.87,1400],["2024-08-08",9264.22,9445.87,9264.22,9445.87,10700],["2024-08-09",9445.87,9491.28,9400.46,9445.87,15800],["2024-08-12",9445.87,9536.7,9445.87,9536.7,8300],["2024-08-13",9536.7,9627.52,9309.63,9445.87,13500],["2024-08-14",9445.87,9445.87,9445.87,9445.87,3800],["2024-08-15",9400.46,9400.46,9355.05,9400.46,1700],["2024-08-16",9445.87,9491.28,9445.87,9445.87,6100],["2024-08-19",9491.28,9491.28,9445.87,9445.87,13200],["2024-08-20",9491.28,9491.28,9445.87,9491.28,3600],["2024-08-21",9445.87,9536.7,9445.87,9491.28,7600],["2024-08-22",9491.28,9491.28,9400.46,9400.46,19700],["2024-08-23",9445.87,9445.87,9400.46,9445.87,17300],["2024-08-26",9445.87,9445.87,9355.05,9355.05,14200],["2024-08-27",9355.05,9445.87,9355.05,9400.46,12400],["2024-08-28",9400.46,9445.87,9355.05,9355.05,19200],["2024-08-29",9355.05,9445.87,9355.05,9400.46,22400],["2024-08-30",9400.46,9400.46,9355.05,9400.46,4400],["2024-09-04",9400.46,9445.87,9309.63,9355.05,16600],["2024-09-05",9355.05,9400.46,9355.05,9400.46,10300],["2024-09-06",9400.46,9400.46,9355.05,9400.46,2400],["2024-09-09",9400.46,9400.46,9309.63,9400.46,5600],["2024-09-10",9400.46,9400.46,9355.05,9355.05,8600],["2024-09-11",9355.05,9355.05,9355.05,9355.05,20900],["2024-09-12",9445.87,9445.87,9309.63,9309.63,24600],["2024-09-13",9309.63,9355.05,9309.63,9355.05,1500],["2024-09-16",9445.87,9445.87,9309.63,9355.05,10100],["2024-09-17",9309.63,9355.05,9309.63,9355.05,5300],["2024-09-18",9355.05,9400.46,9355.05,9355.05,12600],["2024-09-19",9355.05,9445.87,9355.05,9445.87,3800],["2024-09-20",9445.87,9445.87,9355.05,9355.05,12600],["2024-09-23",9355.05,9355.05,9355.05,9355.05,1900],["2024-09-24",9355.05,9400.46,9355.05,9400.46,1500],["2024-09-25",9400.46,9400.46,9355.05,9400.46,4700],["2024-09-26",9491.28,9491.28,9355.05,9355.05,75500],["2024-09-27",9355.05,9355.05,9309.63,9309.63,2200],["2024-09-30",9309.63,9309.63,9264.22,9264.22,13200],["2024-10-01",9264.22,9400.46,9264.22,9400.46,5300],["2024-10-02",9309.63,9355.05,9309.63,9309.63,6400],["2024-10-03",9355.05,9355.05,9309.63,9355.05,13400],["2024-10-04",9309.63,9309.63,9264.22,9264.22,9800],["2024-10-07",9309.63,9355.05,9309.63,9355.05,7700],["2024-10-08",9309.63,9309.63,9264.22,9264.22,3400],["2024-10-09",9264.22,9309.63,9264.22,9309.63,400],["2024-10-10",9309.63,9355.05,9309.63,9309.63,345000],["2024-10-11",9309.63,9355.05,9309.63,9355.05,2100],["2024-10-14",9355.05,9355.05,9264.22,9355.05,118400],["2024-10-15",9355.05,9355.05,9264.22,9264.22,18700],["2024-10-16",9355.05,9355.05,9309.63,9309.63,500],["2024-10-17",9309.63,9309.63,9264.22,9264.22,21300],["2024-10-18",9264.22,9309.63,9264.22,9309.63,61800],["2024-10-21",9264.22,9309.63,9264.22,9309.63,33200],["2024-10-22",9309.63,9355.05,9082.57,9264.22,31800],["2024-10-23",9355.05,9355.05,9264.22,9264.22,4200],["2024-10-24",9309.63,9309.63,9309.63,9309.63,800],["2024-10-25",9218.81,9400.46,9218.81,9400.46,25100],["2024-10-28",9309.63,9400.46,9264.22,9264.22,17600],["2024-10-29",9264.22,9264.22,9218.81,9264.22,15000],["2024-10-30",9309.63,9309.63,9218.81,9218.81,2500],["2024-10-31",9264.22,9355.05,9218.81,9264.22,55900],["2024-11-01",9218.81,9264.22,9218.81,9264.22,600],["2024-11-04",9309.63,9355.05,9218.81,9264.22,18200],["2024-11-05",9309.63,9309.63,9264.22,9264.22,20400],["2024-11-06",9264.22,9264.22,9264.22,9264.22,9400],["2024-11-07",9309.63,9309.63,9264.22,9264.22,2700],["2024-11-08",9264.22,9309.63,9218.81,9218.81,965400],["2024-11-11",9309.63,9309.63,9173.39,9264.22,27800],["2024-11-12",9309.63,9309.63,9218.81,9309.63,18800],["2024-11-13",9309.63,9309.63,9218.81,9264.22,5700],["2024-11-14",9264.22,9309.63,9264.22,9309.63,3400],["2024-11-15",9218.81,9309.63,9218.81,9309.63,4000],["2024-11-18",9264.22,9264.22,8991.74,9218.81,14400],["2024-11-19",9127.98,9218.81,9000.83,9218.81,15100],["2024-11-20",9173.39,9173.39,9055.32,9082.57,27400],["2024-11-21",9127.98,9173.39,9082.57,9173.39,4200],["2024-11-22",9173.39,9173.39,9127.98,9173.39,3800],["2024-11-25",9264.22,9264.22,9264.22,9264.22,300],["2024-11-26",9264.22,9264.22,9264.22,9264.22,1500],["2024-11-27",9173.39,9218.81,9127.98,9218.81,2000],["2024-11-28",9218.81,9264.22,9173.39,9264.22,4400],["2024-11-29",9218.81,9218.81,9218.81,9218.81,6000],["2024-12-02",9218.81,9218.81,9218.81,9218.81,1100],["2024-12-03",9218.81,9218.81,9082.57,9218.81,20900],["2024-12-04",9218.81,9218.81,9218.81,9218.81,1400],["2024-12-05",9218.81,9218.81,9127.98,9218.81,11300],["2024-12-06",9218.81,9218.81,9173.39,9173.39,14900],["2024-12-09",9127.98,9173.39,9127.98,9173.39,12100],["2024-12-10",9173.39,9264.22,9173.39,9264.22,200],["2024-12-11",9264.22,9264.22,9264.22,9264.22,200],["2024-12-12",9264.22,9264.22,9218.81,9218.81,2300],["2024-12-13",9173.39,9173.39,9082.57,9082.57,1442600],["2024-12-16",9127.98,9264.22,9082.57,9082.57,16900],["2024-12-17",9264.22,9264.22,9173.39,9173.39,1900],["2024-12-18",9173.39,9173.39,9173.39,9173.39,400],["2024-12-19",9082.57,9173.39,9082.57,9127.98,2000],["2024-12-20",9218.81,9218.81,9173.39,9173.39,1900],["2024-12-23",9173.39,9264.22,9173.39,9264.22,2018600],["2024-12-24",9309.63,9309.63,9264.22,9264.22,500],["2024-12-25",9264.22,9264.22,9264.22,9264.22,1700],["2024-12-26",9355.05,9355.05,9264.22,9264.22,12800],["2024-12-27",9264.22,9491.28,9264.22,9491.28,2060400],["2024-12-30",9491.28,9582.11,9355.05,9582.11,56300],["2024-12-31",9627.52,9627.52,9445.87,9445.87,6700],["2025-01-02",9491.28,9536.7,9445.87,9536.7,4300],["2025-01-03",9627.52,9627.52,9264.22,9445.87,39900],["2025-01-06",9445.87,9491.28,9264.22,9445.87,1016900],["2025-01-07",9491.28,9491.28,9400.46,9445.87,4400],["2025-01-08",9400.46,9445.87,9400.46,9400.46,14200],["2025-01-09",9309.63,9445.87,9309.63,9445.87,6000],["2025-01-10",9445.87,9491.28,9445.87,9491.28,3300],["2025-01-13",9309.63,9445.87,9264.22,9445.87,8800],["2025-01-14",9491.28,9536.7,9491.28,9536.7,2000],["2025-01-15",9491.28,9491.28,9400.46,9445.87,24300],["2025-01-16",9309.63,9445.87,9309.63,9445.87,11200],["2025-01-17",9445.87,9445.87,9355.05,9445.87,4600],["2025-01-20",9445.87,9582.11,9355.05,9445.87,17900],["2025-01-21",9582.11,9582.11,9536.7,9536.7,600],["2025-01-22",9536.7,9582.11,9536.7,9536.7,2800],["2025-01-23",9536.7,9627.52,9536.7,9536.7,2500],["2025-01-24",9582.11,9582.11,9309.63,9582.11,3800],["2025-02-03",9582.11,9582.11,9173.39,9445.87,83600],["2025-02-04",9491.28,9536.7,9491.28,9536.7,3700],["2025-02-05",9355.05,9536.7,9355.05,9445.87,1400],["2025-02-06",9400.46,9536.7,9400.46,9536.7,300],["2025-02-07",9536.7,9809.17,9445.87,9718.35,14300],["2025-02-10",9445.87,9718.35,9445.87,9718.35,11200],["2025-02-11",9718.35,9718.35,9445.87,9672.94,5300],["2025-02-12",9718.35,9718.35,9536.7,9536.7,1300],["2025-02-13",9582.11,9627.52,9355.05,9536.7,12200],["2025-02-14",9536.7,9582.11,9536.7,9536.7,1500],["2025-02-17",9536.7,9627.52,9536.7,9536.7,6800],["2025-02-18",9536.7,9627.52,9536.7,9627.52,3500],["2025-02-19",9627.52,9627.52,9536.7,9536.7,3700],["2025-02-20",9445.87,9536.7,9400.46,9491.28,10300],["2025-02-21",9491.28,9491.28,9400.46,9491.28,24500],["2025-02-24",9445.87,9945.41,9445.87,9809.17,41600],["2025-02-25",9718.35,9763.76,9582.11,9763.76,6700],["2025-02-26",9763.76,9763.76,9536.7,9627.52,23300],["2025-02-27",9627.52,9627.52,9627.52,9627.52,1100],["2025-02-28",9627.52,9627.52,9536.7,9627.52,6200],["2025-03-03",9627.52,9627.52,9491.28,9491.28,500],["2025-03-04",9445.87,9536.7,9355.05,9536.7,66200],["2025-03-05",9582.11,9582.11,9536.7,9536.7,800],["2025-03-06",9582.11,9582.11,9445.87,9445.87,3200],["2025-03-07",9627.52,9627.52,9264.22,9309.63,30900],["2025-03-10",9536.7,9536.7,9264.22,9309.63,57400],["2025-03-11",9309.63,9309.63,9264.22,9309.63,15400],["2025-03-12",9355.05,9355.05,9264.22,9355.05,8300],["2025-03-13",9445.87,9445.87,9309.63,9355.05,18200],["2025-03-14",9309.63,9355.05,9309.63,9355.05,24300],["2025-03-17",9355.05,9400.46,9355.05,9400.46,4700],["2025-03-18",9400.46,9491.28,9400.46,9491.28,21600],["2025-03-19",9536.7,9536.7,9400.46,9445.87,35700],["2025-03-20",9400.46,9536.7,9400.46,9400.46,15500],["2025-03-21",9400.46,9536.7,9400.46,9400.46,20100],["2025-03-24",9400.46,9400.46,9400.46,9400.46,15600],["2025-03-25",9400.46,9400.46,9400.46,9400.46,58600],["2025-03-26",9355.05,9536.7,9355.05,9536.7,26500],["2025-03-27",9536.7,9536.7,9536.7,9536.7,0],["2025-03-28",9536.7,9536.7,9445.87,9536.7,21800],["2025-03-31",9400.46,9536.7,9400.46,9445.87,8200],["2025-04-01",9445.87,9491.28,9445.87,9491.28,8700],["2025-04-02",9491.28,9536.7,9445.87,9445.87,10400],["2025-04-03",9400.46,9445.87,8991.74,9127.98,166900],["2025-04-04",8991.74,9082.57,8810.09,9082.57,25600],["2025-04-08",8900.92,8919.08,8637.52,8810.09,49100],["2025-04-09",8810.09,8810.09,8537.61,8810.09,9200],["2025-04-10",9264.22,9400.46,9264.22,9400.46,118900],["2025-04-11",9082.57,9445.87,9082.57,9309.63,11400],["2025-04-14",9400.46,9400.46,9046.24,9309.63,39600],["2025-04-15",9309.63,9309.63,9309.63,9309.63,4000],["2025-04-16",9218.81,9536.7,9218.81,9536.7,70300],["2025-04-17",9582.11,9627.52,9355.05,9536.7,13000],["2025-04-18",9536.7,9627.52,9536.7,9536.7,194181],["2025-04-21",9491.28,9491.28,9264.22,9355.05,31300],["2025-04-22",9355.05,9445.87,9218.81,9400.46,9100],["2025-04-23",9445.87,9445.87,9173.39,9309.63,6900],["2025-04-24",9491.28,9491.28,9309.63,9355.05,3100],["2025-04-25",9445.87,9445.87,9309.63,9309.63,47600],["2025-04-28",9491.28,9491.28,9309.63,9355.05,24300],["2025-04-29",9582.11,9582.11,9491.28,9582.11,167300],["2025-05-05",9627.52,9718.35,9536.7,9582.11,35900],["2025-05-06",9672.94,9718.35,9536.7,9672.94,56700],["2025-05-07",9718.35,9809.17,9672.94,9763.76,2476900],["2025-05-08",9809.17,9854.59,9763.76,9763.76,153100],["2025-05-09",9809.17,9809.17,9672.94,9763.76,1848300],["2025-05-12",9763.76,9763.76,9672.94,9763.76,33700],["2025-05-13",9763.76,9900.0,9718.35,9900.0,671900],["2025-05-14",9920.0,9950.0,9800.0,9800.0,35800],["2025-05-15",9800.0,9800.0,9500.0,9650.0,47900],["2025-05-16",9680.0,9680.0,9350.0,9600.0,13000],["2025-05-19",9500.0,9550.0,9360.0,9450.0,35100],["2025-05-20",9440.0,9450.0,9440.0,9450.0,31900],["2025-05-21",9430.0,9460.0,9400.0,9460.0,1900],["2025-05-22",9460.0,9460.0,9360.0,9360.0,16300],["2025-05-23",9360.0,9400.0,9350.0,9360.0,3400],["2025-05-26",9350.0,9390.0,9240.0,9390.0,16200],["2025-05-27",9390.0,9390.0,9350.0,9350.0,10100],["2025-05-28",9350.0,9380.0,9320.0,9320.0,20300],["2025-05-29",9390.0,9390.0,9300.0,9320.0,10100],["2025-05-30",9350.0,9970.0,9350.0,9500.0,33000],["2025-06-02",9500.0,9750.0,9400.0,9510.0,3500],["2025-06-03",9720.0,9720.0,9400.0,9510.0,12300],["2025-06-04",9690.0,9690.0,9410.0,9640.0,5900],["2025-06-05",9640.0,9640.0,9450.0,9600.0,12700],["2025-06-06",9600.0,9600.0,9450.0,9590.0,8200],["2025-06-09",9500.0,9590.0,9500.0,9590.0,8600],["2025-06-10",9590.0,9600.0,9500.0,9600.0,130500],["2025-06-11",9600.0,9600.0,9400.0,9580.0,14800],["2025-06-12",9580.0,9580.0,9580.0,9580.0,100],["2025-06-13",9580.0,9700.0,9500.0,9650.0,13700],["2025-06-16",9410.0,9550.0,9410.0,9550.0,300],["2025-06-17",9470.0,9550.0,9360.0,9540.0,900],["2025-06-18",9400.0,9560.0,9400.0,9540.0,7600],["2025-06-19",9540.0,9560.0,9500.0,9560.0,4100],["2025-06-20",9550.0,9550.0,9400.0,9410.0,16100],["2025-06-23",9380.0,9590.0,9380.0,9590.0,1200],["2025-06-24",9400.0,9590.0,9390.0,9590.0,500],["2025-06-25",9580.0,9590.0,9580.0,9580.0,300],["2025-06-26",9500.0,9580.0,9410.0,9580.0,4500],["2025-06-27",9500.0,9570.0,9250.0,9570.0,5800],["2025-06-30",9330.0,9560.0,9330.0,9520.0,6400],["2025-07-01",9500.0,9580.0,9500.0,9580.0,7400],["2025-07-02",9560.0,9560.0,9520.0,9530.0,1200],["2025-07-03",9400.0,9510.0,9400.0,9510.0,7500],["2025-07-04",9400.0,9500.0,9400.0,9500.0,800],["2025-07-07",9500.0,9500.0,9500.0,9500.0,900],["2025-07-08",9420.0,9560.0,9380.0,9540.0,15400],["2025-07-09",9590.0,9590.0,9500.0,9540.0,24000],["2025-07-10",9590.0,9590.0,9450.0,9570.0,10300],["2025-07-11",9570.0,9570.0,9460.0,9570.0,3300],["2025-07-14",9580.0,9580.0,9470.0,9560.0,8600],["2025-07-15",9590.0,9630.0,9460.0,9630.0,60600],["2025-07-16",9500.0,9900.0,9470.0,9880.0,145700],["2025-07-17",9880.0,9900.0,9550.0,9880.0,37800],["2025-07-18",9870.0,9900.0,9600.0,9730.0,52800],["2025-07-21",9750.0,9880.0,9500.0,9710.0,49200],["2025-07-22",9800.0,9850.0,9520.0,9800.0,35200],["2025-07-23",9880.0,10000.0,9460.0,9950.0,159800],["2025-07-24",9700.0,10600.0,9460.0,10600.0,279500],["2025-07-25",11250.0,11300.0,10600.0,10650.0,110200],["2025-07-28",10750.0,11000.0,9910.0,9910.0,550700],["2025-07-29",10200.0,10200.0,9760.0,9780.0,79000],["2025-07-30",9780.0,9950.0,9640.0,9790.0,61100],["2025-07-31",9790.0,9890.0,9650.0,9790.0,22800],["2025-08-01",9790.0,9900.0,9600.0,9750.0,33000],["2025-08-04",9700.0,9820.0,9670.0,9780.0,31000],["2025-08-05",9780.0,9800.0,9700.0,9720.0,36100],["2025-08-06",9750.0,9770.0,9670.0,9770.0,18000],["2025-08-07",9770.0,9800.0,9700.0,9800.0,34400],["2025-08-08",9800.0,9890.0,9750.0,9890.0,64200],["2025-08-11",9650.0,9900.0,9650.0,9830.0,199500],["2025-08-12",9800.0,9830.0,9750.0,9800.0,355600],["2025-08-13",9700.0,9830.0,9700.0,9820.0,43500],["2025-08-14",9720.0,9740.0,9650.0,9730.0,27600],["2025-08-15",9730.0,9740.0,9600.0,9740.0,27000],["2025-08-18",9740.0,9740.0,9650.0,9650.0,34400],["2025-08-19",9650.0,9800.0,9650.0,9750.0,48400],["2025-08-20",9700.0,9750.0,9600.0,9610.0,48300],["2025-08-21",9740.0,9740.0,9650.0,9650.0,9000],["2025-08-22",9770.0,9770.0,9600.0,9700.0,17600],["2025-08-25",9620.0,9700.0,9620.0,9700.0,3200],["2025-08-26",9690.0,9700.0,9670.0,9700.0,1400],["2025-08-27",9690.0,9750.0,9690.0,9700.0,3600],["2025-08-28",9650.0,9650.0,9640.0,9640.0,4100],["2025-08-29",9620.0,9730.0,9620.0,9730.0,4600],["2025-09-03",9730.0,9730.0,9700.0,9720.0,10500],["2025-09-04",9700.0,9720.0,9700.0,9720.0,2600],["2025-09-05",9700.0,9720.0,9630.0,9700.0,33800],["2025-09-08",9700.0,9710.0,9610.0,9640.0,31500],["2025-09-09",9690.0,9690.0,9630.0,9670.0,1100],["2025-09-10",9690.0,9690.0,9590.0,9660.0,8500],["2025-09-11",9620.0,9660.0,9600.0,9660.0,30800],["2025-09-12",9660.0,9690.0,9630.0,9690.0,6900],["2025-09-15",9650.0,9690.0,9630.0,9690.0,24700],["2025-09-16",9690.0,9710.0,9660.0,9700.0,2100],["2025-09-17",9630.0,9700.0,9630.0,9700.0,2600],["2025-09-18",9650.0,9650.0,9650.0,9650.0,1300],["2025-09-19",9650.0,9720.0,9640.0,9720.0,2300],["2025-09-22",9650.0,9720.0,9650.0,9720.0,10200],["2025-09-23",9710.0,9720.0,9710.0,9710.0,3000],["2025-09-24",9710.0,9710.0,9690.0,9710.0,7400],["2025-09-25",9710.0,9710.0,9660.0,9660.0,1800],["2025-09-26",9660.0,9690.0,9660.0,9690.0,4100],["2025-09-29",9700.0,9700.0,9650.0,9650.0,1500],["2025-09-30",9650.0,9650.0,9600.0,9600.0,10100],["2025-10-01",9600.0,9600.0,9500.0,9600.0,14500],["2025-10-02",9700.0,9700.0,9570.0,9620.0,2700],["2025-10-03",9620.0,9630.0,9520.0,9630.0,7400],["2025-10-06",9700.0,9700.0,9620.0,9680.0,1200],["2025-10-07",9680.0,9700.0,9600.0,9610.0,7000],["2025-10-08",9700.0,9710.0,9620.0,9620.0,9000],["2025-10-09",9620.0,9690.0,9600.0,9680.0,8500],["2025-10-10",9600.0,9680.0,9600.0,9680.0,5300],["2025-10-13",9560.0,9690.0,9560.0,9600.0,7100],["2025-10-14",9600.0,9680.0,9520.0,9550.0,27100],["2025-10-15",9560.0,9580.0,9550.0,9580.0,9600],["2025-10-16",9590.0,9590.0,9550.0,9580.0,10600],["2025-10-17",9550.0,9560.0,9500.0,9550.0,15900],["2025-10-20",9550.0,9560.0,9550.0,9550.0,8900],["2025-10-21",9560.0,9560.0,9170.0,9500.0,12500],["2025-10-22",9330.0,9490.0,9240.0,9400.0,10400],["2025-10-23",9490.0,9490.0,9270.0,9460.0,11800],["2025-10-24",9290.0,9450.0,9290.0,9300.0,29700],["2025-10-27",9490.0,9670.0,9490.0,9670.0,500],["2025-10-28",9500.0,9590.0,9320.0,9580.0,1900],["2025-10-29",9580.0,9680.0,9360.0,9610.0,2600],["2025-10-30",9670.0,9680.0,9510.0,9650.0,23000],["2025-10-31",9600.0,9600.0,9250.0,9450.0,52600],["2025-11-03",9400.0,9490.0,9250.0,9350.0,24800],["2025-11-04",9450.0,9450.0,9330.0,9340.0,15200],["2025-11-05",9340.0,9340.0,9250.0,9340.0,17000],["2025-11-06",9350.0,9350.0,9340.0,9340.0,9800],["2025-11-07",9300.0,9330.0,9220.0,9330.0,15200],["2025-11-10",9260.0,9340.0,9260.0,9340.0,600],["2025-11-11",9250.0,9250.0,9200.0,9250.0,20900],["2025-11-12",9200.0,9250.0,9170.0,9170.0,28300],["2025-11-13",9250.0,9250.0,9190.0,9190.0,30400],["2025-11-14",9200.0,9200.0,9190.0,9190.0,2200],["2025-11-17",9200.0,9200.0,9170.0,9170.0,4200],["2025-11-18",9160.0,9200.0,9120.0,9150.0,18500],["2025-11-19",9150.0,9150.0,9080.0,9080.0,37400],["2025-11-20",9110.0,9110.0,9000.0,9080.0,40700],["2025-11-21",9010.0,9080.0,9000.0,9080.0,15700],["2025-11-24",9150.0,9150.0,8990.0,8990.0,24600],["2025-11-25",9000.0,9010.0,9000.0,9000.0,2800],["2025-11-26",9120.0,9120.0,9070.0,9070.0,20300],["2025-11-27",9110.0,9110.0,9080.0,9110.0,1600],["2025-11-28",9150.0,9160.0,9100.0,9110.0,12400],["2025-12-01",9110.0,9160.0,9090.0,9110.0,23600],["2025-12-02",9110.0,9110.0,9110.0,9110.0,200],["2025-12-03",9110.0,9120.0,9080.0,9120.0,18000],["2025-12-04",9100.0,9120.0,9070.0,9120.0,26700],["2025-12-05",9120.0,9120.0,9120.0,9120.0,2300],["2025-12-08",9300.0,9640.0,9160.0,9350.0,59600],["2025-12-09",9460.0,9460.0,9250.0,9250.0,13300],["2025-12-10",9250.0,9320.0,9020.0,9220.0,80000],["2025-12-11",9120.0,9240.0,9120.0,9240.0,4500],["2025-12-12",9410.0,9410.0,9120.0,9290.0,6800],["2025-12-15",9070.0,9260.0,9070.0,9250.0,4400],["2025-12-16",9120.0,9250.0,9080.0,9200.0,4500],["2025-12-17",9270.0,9270.0,9090.0,9100.0,2300],["2025-12-18",9190.0,9200.0,9100.0,9180.0,5300],["2025-12-19",9250.0,9250.0,9200.0,9200.0,300],["2025-12-22",9190.0,9200.0,9100.0,9200.0,1100],["2025-12-23",9240.0,9240.0,9150.0,9200.0,1600],["2025-12-24",9200.0,9200.0,9100.0,9180.0,3300],["2025-12-25",9180.0,9180.0,9180.0,9180.0,0],["2025-12-26",9050.0,9200.0,9050.0,9200.0,4400],["2025-12-29",9200.0,9250.0,9130.0,9250.0,1400],["2025-12-30",9040.0,9190.0,9000.0,9100.0,28500],["2025-12-31",9240.0,9240.0,9060.0,9100.0,5900],["2026-01-05",9060.0,9250.0,9010.0,9250.0,30100],["2026-01-06",9280.0,9280.0,9190.0,9200.0,31000],["2026-01-07",9010.0,9280.0,9010.0,9200.0,24400],["2026-01-08",9290.0,9290.0,9200.0,9240.0,2300],["2026-01-09",9300.0,9300.0,9110.0,9250.0,21700],["2026-01-12",9130.0,9250.0,9130.0,9250.0,500],["2026-01-13",9150.0,9240.0,9150.0,9200.0,4800],["2026-01-14",9200.0,9280.0,9130.0,9130.0,2400],["2026-01-15",9240.0,9240.0,9110.0,9190.0,12900],["2026-01-16",9190.0,9190.0,9160.0,9190.0,1000],["2026-01-19",9270.0,9280.0,9240.0,9260.0,7200],["2026-01-20",9260.0,9260.0,9130.0,9200.0,8800],["2026-01-21",9270.0,9280.0,9150.0,9250.0,19500],["2026-01-22",9260.0,9260.0,9210.0,9250.0,9800],["2026-01-23",9250.0,9250.0,9250.0,9250.0,200],["2026-01-26",9240.0,9500.0,9240.0,9290.0,5500],["2026-01-27",9800.0,9800.0,9320.0,9320.0,216900],["2026-01-28",9330.0,9350.0,9200.0,9320.0,91800],["2026-01-29",9300.0,9490.0,9000.0,9380.0,25400],["2026-01-30",9380.0,9380.0,8730.0,9340.0,67200],["2026-02-02",9150.0,9300.0,9150.0,9300.0,400],["2026-02-03",9200.0,9450.0,9050.0,9350.0,69400],["2026-02-04",9210.0,9330.0,9200.0,9330.0,700],["2026-02-05",9320.0,9640.0,9200.0,9350.0,700],["2026-02-06",9140.0,9300.0,9060.0,9280.0,18300],["2026-02-09",9110.0,9260.0,9080.0,9250.0,12700],["2026-02-10",9270.0,9270.0,9080.0,9200.0,3100],["2026-02-11",9200.0,9290.0,9180.0,9250.0,10100],["2026-02-12",9110.0,9270.0,9100.0,9270.0,12200],["2026-02-13",9280.0,9280.0,9270.0,9280.0,400],["2026-02-23",9280.0,9400.0,9280.0,9380.0,16900],["2026-02-24",9250.0,9600.0,9250.0,9400.0,9300],["2026-02-25",9500.0,9500.0,9250.0,9470.0,3200],["2026-02-26",9560.0,9560.0,9300.0,9300.0,2700],["2026-02-27",9300.0,9300.0,9200.0,9300.0,800],["2026-03-02",9300.0,9300.0,8650.0,9200.0,27300],["2026-03-03",9200.0,9290.0,8850.0,9240.0,73600],["2026-03-04",9050.0,9070.0,8850.0,9070.0,17900],["2026-03-05",9000.0,9050.0,9000.0,9040.0,14900],["2026-03-06",8960.0,9000.0,8900.0,8950.0,10100],["2026-03-09",8860.0,8860.0,8750.0,8800.0,8800],["2026-03-10",8810.0,8820.0,8800.0,8820.0,4900],["2026-03-11",8750.0,8770.0,8590.0,8700.0,33500],["2026-03-12",8700.0,9010.0,8700.0,8990.0,400],["2026-03-13",8990.0,8990.0,8730.0,8990.0,1500],["2026-03-16",8990.0,8990.0,8800.0,8850.0,500],["2026-03-17",8800.0,9060.0,8800.0,9000.0,14300],["2026-03-18",9090.0,9090.0,9000.0,9000.0,4400],["2026-03-19",9060.0,9060.0,8900.0,8900.0,8900],["2026-03-20",8900.0,8900.0,8490.0,8490.0,96300],["2026-03-23",8500.0,8500.0,8400.0,8400.0,7100],["2026-03-24",8450.0,8450.0,8360.0,8400.0,6400],["2026-03-25",8380.0,8490.0,8300.0,8300.0,70100],["2026-03-26",8390.0,8390.0,8390.0,8390.0,100],["2026-03-27",8390.0,8470.0,8330.0,8460.0,3500],["2026-03-30",8400.0,8400.0,8300.0,8380.0,2500],["2026-03-31",8300.0,8400.0,8300.0,8310.0,35900],["2026-04-01",8330.0,8400.0,8280.0,8280.0,25900],["2026-04-02",8340.0,8340.0,8250.0,8250.0,2800],["2026-04-03",8260.0,8300.0,8260.0,8260.0,9600],["2026-04-06",8040.0,8290.0,8040.0,8200.0,19100],["2026-04-07",8250.0,8250.0,8000.0,8000.0,49700],["2026-04-08",8010.0,8270.0,8000.0,8130.0,42000],["2026-04-09",8230.0,8230.0,8130.0,8130.0,423800],["2026-04-10",8200.0,8200.0,8000.0,8010.0,96200],["2026-04-13",8050.0,8050.0,8030.0,8030.0,6100],["2026-04-14",8050.0,8150.0,7960.0,7970.0,1717400],["2026-04-15",7970.0,8060.0,7970.0,8060.0,407400],["2026-04-16",8000.0,8040.0,7970.0,8040.0,1619600],["2026-04-17",8040.0,8040.0,7940.0,7950.0,421300],["2026-04-20",8010.0,8010.0,7950.0,7950.0,7600],["2026-04-21",7950.0,8000.0,7910.0,8000.0,5100],["2026-04-22",8000.0,8030.0,7980.0,8000.0,386570],["2026-04-23",8000.0,8000.0,7970.0,7970.0,4000],["2026-04-24",8000.0,8000.0,7960.0,7960.0,12200],["2026-04-28",7890.0,7990.0,7890.0,7990.0,37700],["2026-04-29",7900.0,8090.0,7900.0,8090.0,13700],["2026-05-04",8080.0,8080.0,7900.0,8000.0,800],["2026-05-05",8000.0,8000.0,7960.0,8000.0,3800],["2026-05-06",8000.0,8100.0,8000.0,8090.0,1100],["2026-05-07",8000.0,8000.0,7960.0,8000.0,1200],["2026-05-08",8000.0,8000.0,8000.0,8000.0,0],["2026-05-11",7700.0,7710.0,7650.0,7710.0,20700],["2026-05-12",7800.0,7800.0,7720.0,7800.0,600],["2026-05-13",7790.0,7790.0,7760.0,7760.0,25600],["2026-05-14",7770.0,7770.0,7770.0,7770.0,2400],["2026-05-15",7770.0,7770.0,7770.0,7770.0,0],["2026-05-18",7770.0,7770.0,7770.0,7770.0,4100],["2026-05-19",7770.0,7780.0,7750.0,7750.0,4100],["2026-05-20",7720.0,7980.0,7670.0,7980.0,17800],["2026-05-21",7760.0,7760.0,7600.0,7600.0,8500],["2026-05-22",7910.0,7910.0,7910.0,7910.0,100],["2026-05-25",7700.0,7700.0,7640.0,7640.0,923391],["2026-05-26",7640.0,7640.0,7640.0,7640.0,0],["2026-05-27",7640.0,7640.0,7570.0,7580.0,18300],["2026-05-28",7750.0,7750.0,7730.0,7750.0,12600],["2026-05-29",7790.0,7790.0,7790.0,7790.0,100],["2026-06-01",7700.0,7890.0,7700.0,7890.0,7900],["2026-06-02",7850.0,8050.0,7780.0,8050.0,8700],["2026-06-03",8050.0,8050.0,8050.0,8050.0,400],["2026-06-04",7950.0,7950.0,7810.0,7810.0,2400],["2026-06-05",8140.0,8140.0,7900.0,8000.0,2100],["2026-06-08",7990.0,8110.0,7800.0,8080.0,1000],["2026-06-09",7700.0,7950.0,7700.0,7950.0,400],["2026-06-10",7710.0,7880.0,7700.0,7750.0,5500],["2026-06-11",7700.0,7850.0,7700.0,7700.0,13300],["2026-06-12",7850.0,7850.0,7850.0,7850.0,100],["2026-06-15",7800.0,8010.0,7800.0,8010.0,1400],["2026-06-16",8000.0,8000.0,7700.0,8000.0,1400],["2026-06-17",7970.0,7970.0,7970.0,7970.0,100],["2026-06-18",7960.0,8010.0,7960.0,8010.0,400],["2026-06-19",8010.0,8010.0,8010.0,8010.0,0],["2026-06-22",8010.0,8010.0,8010.0,8010.0,0],["2026-06-23",7950.0,7950.0,7950.0,7950.0,100],["2026-06-24",7850.0,7850.0,7850.0,7850.0,100],["2026-06-25",7800.0,7930.0,7700.0,7930.0,4600],["2026-06-26",7950.0,7950.0,7950.0,7950.0,100],["2026-06-29",7900.0,7900.0,7700.0,7870.0,1400],["2026-06-30",7910.0,7910.0,7910.0,7910.0,100],["2026-07-01",7910.0,7910.0,7910.0,7910.0,0],["2026-07-02",7780.0,7780.0,7750.0,7750.0,10700],["2026-07-03",7600.0,7750.0,7600.0,7750.0,15000],["2026-07-06",7710.0,7710.0,7700.0,7700.0,5100],["2026-07-07",7830.0,7830.0,7830.0,7830.0,200],["2026-07-08",7830.0,7830.0,7830.0,7830.0,100],["2026-07-09",7820.0,7980.0,7800.0,7980.0,12200],["2026-07-10",7810.0,7970.0,7810.0,7970.0,2200],["2026-07-13",7750.0,7980.0,7750.0,7980.0,400],["2026-07-14",7690.0,7870.0,7690.0,7850.0,9000],["2026-07-15",7730.0,7860.0,7730.0,7860.0,2200],["2026-07-16",7550.0,7900.0,7550.0,7900.0,1800],["2026-07-17",7860.0,7860.0,7860.0,7860.0,100],["2026-07-20",7960.0,7960.0,7570.0,7930.0,2200],["2026-07-21",7880.0,7880.0,7880.0,7880.0,2400],["2026-07-22",7580.0,7790.0,7530.0,7750.0,1400],["2026-07-23",7560.0,7740.0,7540.0,7740.0,5000],["2026-07-24",7540.0,7780.0,7530.0,7720.0,2100],["2026-07-27",7520.0,7520.0,7510.0,7510.0,500],["2026-07-28",7510.0,7650.0,7500.0,7650.0,7100],["2026-07-29",7800.0,7800.0,7800.0,7800.0,100],["2026-07-30",7820.0,7900.0,7700.0,7700.0,500],["2026-07-31",7600.0,7600.0,7480.0,7500.0,6800],["2026-08-03",7550.0,7550.0,7460.0,7470.0,11600],["2026-08-04",7590.0,7590.0,7590.0,7590.0,100],["2026-08-05",7500.0,7500.0,7490.0,7500.0,14600],["2026-08-06",7420.0,7420.0,7400.0,7400.0,13700],["2026-08-07",7400.0,7400.0,7330.0,7390.0,13200],["2026-08-10",7590.0,7590.0,7150.0,7150.0,69700],["2026-08-11",7300.0,7300.0,7110.0,7150.0,22600],["2026-08-12",7170.0,7170.0,7140.0,7150.0,36100],["2026-08-13",7120.0,7150.0,7120.0,7150.0,3300],["2026-08-14",7070.0,7150.0,7000.0,7150.0,1800],["2026-08-17",7150.0,7150.0,7150.0,7150.0,7000],["2026-08-18",6920.0,7190.0,6910.0,7190.0,800],["2026-08-19",7190.0,7190.0,7150.0,7150.0,2100],["2026-08-20",7140.0,7140.0,7140.0,7140.0,1100],["2026-08-21",7150.0,7150.0,7150.0,7150.0,1000],["2026-08-24",7150.0,7150.0,7150.0,7150.0,0],["2026-08-25",7150.0,7150.0,7010.0,7100.0,4000],["2026-08-26",7000.0,7100.0,6900.0,7100.0,3700],["2026-08-27",7100.0,7100.0,7000.0,7000.0,2600],["2026-08-28",7000.0,7000.0,7000.0,7000.0,200],["2026-09-03",7000.0,7000.0,6900.0,6900.0,4400],["2026-09-04",6900.0,6920.0,6600.0,6600.0,32100],["2026-09-07",6520.0,6520.0,6250.0,6270.0,41300],["2026-09-08",6330.0,6330.0,6290.0,6300.0,26000],["2026-09-09",6310.0,6500.0,6300.0,6400.0,9600],["2026-09-10",6500.0,6500.0,6190.0,6190.0,37700],["2026-09-11",6120.0,6370.0,6120.0,6150.0,7700],["2026-09-14",6570.0,6580.0,6150.0,6150.0,21500],["2026-09-15",6150.0,6210.0,6150.0,6150.0,21700],["2026-09-16",6180.0,6180.0,6070.0,6070.0,1600],["2026-09-17",6150.0,6200.0,6150.0,6200.0,900],["2026-09-18",6290.0,6310.0,6290.0,6310.0,5200],["2026-09-21",6150.0,6490.0,6150.0,6490.0,400],["2026-09-22",6480.0,6550.0,6330.0,6330.0,8500],["2026-09-23",6330.0,6330.0,6330.0,6330.0,500],["2026-09-24",6330.0,6400.0,6330.0,6350.0,1500],["2026-09-25",6600.0,6600.0,6600.0,6600.0,100],["2026-09-28",6600.0,6600.0,6600.0,6600.0,0],["2026-09-29",6500.0,6530.0,6500.0,6530.0,6400],["2026-09-30",6530.0,6530.0,6530.0,6530.0,0],["2026-10-01",6300.0,6530.0,6300.0,6530.0,1100],["2026-10-02",6520.0,6520.0,6500.0,6500.0,3000],["2026-10-05",6500.0,6500.0,6500.0,6500.0,1000],["2026-10-06",6400.0,6500.0,6400.0,6500.0,5200],["2026-10-07",6500.0,6500.0,6500.0,6500.0,200],["2026-10-08",6140.0,6540.0,6140.0,6540.0,13100],["2026-10-09",6540.0,6540.0,6540.0,6540.0,0],["2026-10-12",6500.0,6500.0,6240.0,6240.0,2700]]}