{"sym":"AAM","index":false,"bars":[["2009-09-24",8373.42,8373.42,8373.42,8373.42,5380],["2009-09-25",8777.4,8777.4,8777.4,8777.4,12090],["2009-09-28",9181.38,9181.38,9181.38,9181.38,9150],["2009-09-29",9640.45,9640.45,9640.45,9640.45,11530],["2009-09-30",10099.52,10099.52,10099.52,10099.52,29680],["2009-10-01",10558.58,10558.58,10558.58,10558.58,122120],["2009-10-02",11017.65,11017.65,10925.84,11017.65,501150],["2009-10-05",11568.54,11568.54,11568.54,11568.54,157030],["2009-10-06",11935.79,11935.79,11476.72,11568.54,577710],["2009-10-07",11017.65,11384.91,11017.65,11109.47,301400],["2009-10-08",11201.28,11384.91,10925.84,11384.91,160400],["2009-10-09",11752.16,11935.79,11660.35,11935.79,885400],["2009-10-12",12486.67,12486.67,12303.05,12486.67,715800],["2009-10-13",12211.23,12486.67,12027.61,12027.61,189110],["2009-10-14",12211.23,12578.49,12027.61,12394.86,274300],["2009-10-15",12762.12,12762.12,12303.05,12486.67,538120],["2009-10-16",12303.05,12486.67,12211.23,12211.23,289690],["2009-10-19",11935.79,12486.67,11935.79,12486.67,263230],["2009-10-20",12762.12,13037.56,12670.3,12853.93,352230],["2009-10-21",12853.93,12853.93,12670.3,12762.12,177890],["2009-10-22",12762.12,12853.93,12670.3,12762.12,331220],["2009-10-23",13313.0,13313.0,12394.86,12394.86,398230],["2009-10-26",12578.49,12670.3,12119.42,12303.05,297030],["2009-10-27",11935.79,12119.42,11843.98,11935.79,223410],["2009-10-28",11935.79,12303.05,11660.35,12211.23,300800],["2009-10-29",11660.35,12027.61,11660.35,11935.79,234480],["2009-10-30",12119.42,12119.42,11568.54,11660.35,192520],["2009-11-02",11109.47,11660.35,11109.47,11384.91,262530],["2009-11-03",11054.38,11799.91,10823.01,10823.01,135010],["2009-11-04",10540.22,11311.46,10540.22,10668.76,125350],["2009-11-05",11054.38,11054.38,10694.47,10823.01,130670],["2009-11-06",11208.63,11208.63,10565.93,10565.93,83820],["2009-11-09",10540.22,10540.22,10051.77,10051.77,185240],["2009-11-10",9846.11,10411.68,9794.69,9794.69,56290],["2009-11-11",9768.99,10283.14,9768.99,10283.14,85170],["2009-11-12",10283.14,10745.88,10283.14,10668.76,94630],["2009-11-13",10283.14,10848.72,10206.02,10745.88,98430],["2009-11-16",10540.22,10797.3,10437.39,10437.39,44630],["2009-11-17",10540.22,10540.22,10154.6,10154.6,48810],["2009-11-18",10154.6,10154.6,10026.06,10051.77,23580],["2009-11-19",10334.56,10540.22,10077.48,10283.14,189960],["2009-11-20",10360.27,10385.97,10231.73,10231.73,83200],["2009-11-23",9768.99,10206.02,9743.28,9768.99,188310],["2009-11-24",9820.4,9897.53,9743.28,9768.99,40720],["2009-11-25",9486.2,9511.91,9280.54,9280.54,64490],["2009-11-26",8817.8,8817.8,8817.8,8817.8,27900],["2009-11-27",8380.76,9254.83,8380.76,8869.21,100780],["2009-11-30",8663.55,9126.29,8663.55,8663.55,23100],["2009-12-01",8740.67,9074.87,8740.67,8997.75,93080],["2009-12-02",8997.75,8997.75,8560.72,8560.72,35310],["2009-12-03",8277.93,8740.67,8277.93,8560.72,35560],["2009-12-04",8714.96,8714.96,8535.01,8612.13,37360],["2009-12-07",8740.67,8740.67,8483.59,8612.13,24130],["2009-12-08",8714.96,8714.96,8406.47,8586.42,27280],["2009-12-09",8200.81,8586.42,8175.1,8175.1,33690],["2009-12-10",7815.19,8457.89,7789.48,7789.48,117480],["2009-12-11",7789.48,7815.19,7403.86,7403.86,80730],["2009-12-14",7198.2,7763.77,7198.2,7763.77,43990],["2009-12-15",7763.77,7763.77,7583.82,7712.36,13840],["2009-12-16",7583.82,7686.65,7326.74,7403.86,52390],["2009-12-17",7172.49,7403.86,7069.66,7403.86,19590],["2009-12-18",7455.28,7763.77,7455.28,7763.77,66970],["2009-12-21",8097.98,8097.98,7969.44,8097.98,48480],["2009-12-22",7918.02,8097.98,7763.77,7969.44,98320],["2009-12-23",7789.48,7918.02,7583.82,7712.36,56690],["2009-12-24",7480.99,7789.48,7480.99,7763.77,143490],["2009-12-25",7840.9,8149.39,7840.9,8149.39,740640],["2009-12-28",8149.39,8483.59,8046.56,8226.51,222740],["2009-12-29",8226.51,8355.05,8072.27,8226.51,77950],["2009-12-30",8277.93,8637.84,8200.81,8637.84,181150],["2009-12-31",8946.33,8946.33,8226.51,8252.22,240998],["2010-01-04",8483.59,8663.55,8483.59,8663.55,161260],["2010-01-05",9074.87,9074.87,8483.59,8869.21,197140],["2010-01-06",8637.84,8946.33,8560.72,8740.67,114920],["2010-01-07",8972.04,9177.71,8972.04,9177.71,292740],["2010-01-08",9614.74,9614.74,9177.71,9177.71,587420],["2010-01-11",9177.71,9280.54,8997.75,9126.29,184670],["2010-01-12",9126.29,9177.71,8740.67,8740.67,131620],["2010-01-13",8740.67,8869.21,8303.64,8740.67,231820],["2010-01-14",8740.67,8920.63,8483.59,8817.8,71960],["2010-01-15",8946.33,8946.33,8586.42,8869.21,187690],["2010-01-18",8792.09,8792.09,8432.18,8432.18,135250],["2010-01-19",8303.64,8817.8,8303.64,8714.96,78080],["2010-01-20",8483.59,8740.67,8483.59,8509.3,41500],["2010-01-21",8277.93,8509.3,8277.93,8303.64,119630],["2010-01-22",8097.98,8432.18,8097.98,8303.64,50420],["2010-01-25",8303.64,8483.59,8226.51,8380.76,19960],["2010-01-26",8714.96,8714.96,8612.13,8714.96,132960],["2010-01-27",8714.96,8714.96,8432.18,8689.26,80350],["2010-01-28",8689.26,8689.26,8355.05,8586.42,54510],["2010-01-29",8637.84,8637.84,8277.93,8355.05,11760],["2010-02-01",8637.84,8637.84,8432.18,8483.59,43470],["2010-02-02",8483.59,8612.13,8483.59,8612.13,58440],["2010-02-03",8509.3,8612.13,8483.59,8612.13,36080],["2010-02-04",8689.26,8689.26,8483.59,8637.84,28130],["2010-02-05",8509.3,8509.3,8277.93,8277.93,69600],["2010-02-08",8277.93,8483.59,8277.93,8483.59,27300],["2010-02-09",8483.59,8483.59,8252.22,8252.22,27190],["2010-02-10",8483.59,8586.42,8355.05,8457.89,23250],["2010-02-11",8483.59,8483.59,8483.59,8483.59,26120],["2010-02-12",8483.59,8689.26,8457.89,8509.3,78490],["2010-02-22",8766.38,8766.38,8509.3,8612.13,28190],["2010-02-23",8252.22,8509.3,8252.22,8355.05,16340],["2010-02-24",8586.42,8586.42,8329.35,8355.05,4660],["2010-02-25",8612.13,8612.13,8329.35,8380.76,5280],["2010-02-26",8277.93,8380.76,8277.93,8380.76,7210],["2010-03-01",8432.18,8483.59,8380.76,8432.18,11760],["2010-03-02",8535.01,8535.01,8355.05,8457.89,18320],["2010-03-03",8535.01,8535.01,8329.35,8535.01,35390],["2010-03-04",8612.13,8612.13,8483.59,8535.01,80200],["2010-03-05",8432.18,8560.72,8432.18,8535.01,34200],["2010-03-08",8535.01,8869.21,8535.01,8869.21,144360],["2010-03-09",9126.29,9306.24,9023.46,9306.24,494830],["2010-03-10",9614.74,9614.74,9383.37,9486.2,209930],["2010-03-11",9383.37,9486.2,9254.83,9383.37,71390],["2010-03-12",9486.2,9486.2,9254.83,9460.49,325040],["2010-03-15",9537.62,9563.32,9331.95,9331.95,277040],["2010-03-16",9331.95,9331.95,9023.46,9074.87,103060],["2010-03-17",9074.87,9074.87,8946.33,8997.75,83340],["2010-03-18",8920.63,9126.29,8894.92,9126.29,136470],["2010-03-19",9126.29,9126.29,8972.04,8997.75,150950],["2010-03-22",8997.75,9100.58,8972.04,8972.04,71250],["2010-03-23",8920.63,8920.63,8740.67,8740.67,179150],["2010-03-24",8997.75,8997.75,8714.96,8869.21,37630],["2010-03-25",8740.67,8740.67,8586.42,8612.13,128310],["2010-03-26",8740.67,8740.67,8355.05,8586.42,58850],["2010-03-29",8740.67,8740.67,8483.59,8740.67,62700],["2010-03-30",8920.63,8920.63,8483.59,8612.13,36810],["2010-03-31",8714.96,8714.96,8586.42,8586.42,92000],["2010-04-01",8586.42,8894.92,8483.59,8586.42,93070],["2010-04-02",8714.96,8714.96,8560.72,8560.72,9700],["2010-04-05",8689.26,8689.26,8535.01,8560.72,36150],["2010-04-06",8535.01,8560.72,8535.01,8560.72,75640],["2010-04-07",8869.21,8869.21,8560.72,8637.84,228050],["2010-04-08",8637.84,8817.8,8637.84,8714.96,154180],["2010-04-09",8740.67,8817.8,8740.67,8792.09,56330],["2010-04-12",8740.67,8740.67,8740.67,8740.67,57620],["2010-04-13",8740.67,8740.67,8612.13,8663.55,39770],["2010-04-14",8878.79,8878.79,8636.64,8717.36,85290],["2010-04-15",8690.45,8771.17,8609.74,8636.64,54750],["2010-04-16",8798.08,8798.08,8636.64,8663.55,71580],["2010-04-19",8663.55,8798.08,8582.83,8798.08,98030],["2010-04-20",8851.89,8878.79,8798.08,8878.79,121880],["2010-04-21",8878.79,9013.32,8878.79,9013.32,153830],["2010-04-22",9013.32,9147.85,8959.51,8986.41,69800],["2010-04-26",8986.41,9094.04,8986.41,8986.41,126220],["2010-04-27",8905.7,8986.41,8905.7,8986.41,46660],["2010-04-28",8986.41,8986.41,8878.79,8986.41,17120],["2010-04-29",8986.41,9013.32,8986.41,8986.41,148590],["2010-05-04",9201.66,9363.09,9147.85,9228.56,264190],["2010-05-05",9416.9,9685.96,9416.9,9685.96,808200],["2010-05-06",10170.25,10170.25,9981.92,10170.25,707930],["2010-05-07",9793.58,9820.48,9685.96,9820.48,226980],["2010-05-10",9685.96,9685.96,9363.09,9390.0,131830],["2010-05-11",9416.9,9416.9,9147.85,9255.47,168420],["2010-05-12",9013.32,9228.56,8878.79,8932.6,716940],["2010-05-13",9147.85,9147.85,8932.6,8932.6,179620],["2010-05-14",8932.6,9040.23,8932.6,8986.41,111050],["2010-05-17",9094.04,9094.04,8878.79,9013.32,78940],["2010-05-18",8932.6,9013.32,8932.6,8932.6,104540],["2010-05-19",8798.08,8824.98,8717.36,8744.27,165560],["2010-05-20",8340.68,8932.6,8340.68,8932.6,73640],["2010-05-21",8502.12,8555.93,8502.12,8502.12,211980],["2010-05-24",8502.12,8717.36,8475.21,8609.74,37600],["2010-05-25",8609.74,8744.27,8367.59,8394.5,41250],["2010-05-26",8394.5,8582.83,8394.5,8448.31,29500],["2010-05-27",8367.59,8475.21,8340.68,8448.31,40490],["2010-05-28",8771.17,8771.17,8636.64,8717.36,29350],["2010-05-31",8609.74,8717.36,8529.02,8582.83,281840],["2010-06-01",8663.55,8663.55,8340.68,8609.74,11050],["2010-06-02",8609.74,8690.45,8475.21,8690.45,34360],["2010-06-03",8690.45,9094.04,8690.45,8690.45,49150],["2010-06-04",8824.98,8824.98,8636.64,8690.45,265850],["2010-06-07",8690.45,8690.45,8394.5,8394.5,24780],["2010-06-08",8798.08,8798.08,8394.5,8555.93,30200],["2010-06-09",8609.74,8609.74,8367.59,8475.21,28610],["2010-06-10",8394.5,8529.02,8394.5,8421.4,33720],["2010-06-11",8475.21,8555.93,8421.4,8421.4,86010],["2010-06-14",8502.12,8663.55,8475.21,8475.21,96300],["2010-06-15",8475.21,8609.74,8475.21,8529.02,77840],["2010-06-16",8555.93,8690.45,8555.93,8663.55,66880],["2010-06-17",8771.17,8771.17,8690.45,8717.36,45910],["2010-06-18",8690.45,8690.45,8690.45,8690.45,27470],["2010-06-21",8609.74,8744.27,8609.74,8663.55,23230],["2010-06-22",8663.55,8663.55,8502.12,8502.12,8490],["2010-06-23",8421.4,8529.02,8394.5,8475.21,29120],["2010-06-24",8448.31,8609.74,8448.31,8582.83,26490],["2010-06-25",8502.12,8636.64,8475.21,8582.83,38720],["2010-06-28",8582.83,8609.74,8475.21,8529.02,23020],["2010-06-29",8582.83,8582.83,8529.02,8555.93,4850],["2010-06-30",8367.59,8555.93,8367.59,8555.93,34470],["2010-07-01",8367.59,8502.12,8367.59,8502.12,22590],["2010-07-02",8529.02,8529.02,8448.31,8475.21,15800],["2010-07-05",8582.83,8582.83,8448.31,8448.31,11500],["2010-07-06",8448.31,8448.31,8259.97,8259.97,10240],["2010-07-07",8448.31,8448.31,8259.97,8259.97,20900],["2010-07-08",8259.97,8394.5,8259.97,8394.5,31470],["2010-07-09",8367.59,8367.59,8340.68,8367.59,20040],["2010-07-12",8502.12,8502.12,8340.68,8340.68,9340],["2010-07-13",8367.59,8502.12,8367.59,8502.12,26720],["2010-07-14",8609.74,8609.74,8367.59,8475.21,34310],["2010-07-15",8529.02,8529.02,8475.21,8475.21,10110],["2010-07-16",8340.68,8475.21,8340.68,8394.5,16750],["2010-07-19",8259.97,8448.31,8259.97,8448.31,8090],["2010-07-20",8448.31,8475.21,8448.31,8475.21,7330],["2010-07-21",8367.59,8448.31,8367.59,8448.31,4980],["2010-07-22",8313.78,8340.68,8313.78,8340.68,10840],["2010-07-23",8340.68,8340.68,8286.87,8286.87,26740],["2010-07-26",8259.97,8259.97,8233.06,8233.06,6950],["2010-07-27",8340.68,8340.68,8098.54,8206.16,7510],["2010-07-28",8206.16,8233.06,8071.63,8152.35,16740],["2010-07-29",8206.16,8206.16,8071.63,8098.54,5200],["2010-07-30",8152.35,8152.35,8071.63,8071.63,31250],["2010-08-02",8071.63,8125.44,8071.63,8071.63,31800],["2010-08-03",8206.16,8206.16,8044.72,8044.72,9710],["2010-08-04",8044.72,8044.72,7990.91,8044.72,177700],["2010-08-05",8071.63,8071.63,7937.1,8044.72,129010],["2010-08-06",8071.63,8071.63,7883.29,7883.29,4920],["2010-08-09",7883.29,7883.29,7802.58,7802.58,7190],["2010-08-10",7587.33,7587.33,7425.9,7425.9,40990],["2010-08-11",7721.86,7775.67,7425.9,7533.52,28260],["2010-08-12",7533.52,7533.52,7156.85,7156.85,73690],["2010-08-13",7156.85,7264.47,6968.51,6995.41,66400],["2010-08-16",7049.22,7237.56,6995.41,7237.56,124990],["2010-08-17",7210.66,7237.56,7049.22,7237.56,47770],["2010-08-18",7318.28,7318.28,6995.41,7022.32,72260],["2010-08-19",7183.75,7183.75,6995.41,7022.32,41680],["2010-08-20",7022.32,7022.32,6887.79,6914.7,17870],["2010-08-23",7103.03,7103.03,6887.79,6887.79,51570],["2010-08-24",6860.89,6860.89,6672.55,6726.36,323390],["2010-08-25",6726.36,6726.36,6511.11,6564.93,66550],["2010-08-26",6511.11,6645.64,6349.68,6376.59,135060],["2010-08-27",6215.15,6457.3,6188.25,6215.15,104450],["2010-08-30",6430.4,6511.11,6430.4,6511.11,96330],["2010-08-31",6791.77,6819.83,6623.38,6791.77,37930],["2010-09-01",6735.64,6988.22,6735.64,6763.7,86700],["2010-09-06",7100.48,7100.48,7072.42,7100.48,42490],["2010-09-07",7240.81,7240.81,7072.42,7072.42,36260],["2010-09-08",7072.42,7072.42,6735.64,6791.77,33650],["2010-09-09",6791.77,7044.35,6791.77,7016.29,15010],["2010-09-10",7016.29,7072.42,6847.9,6847.9,21910],["2010-09-13",6735.64,6988.22,6651.44,6735.64,13600],["2010-09-14",6735.64,6988.22,6735.64,6932.09,15570],["2010-09-15",6932.09,6932.09,6847.9,6875.96,13590],["2010-09-16",6735.64,6932.09,6735.64,6904.03,9410],["2010-09-17",7072.42,7072.42,6932.09,7016.29,16760],["2010-09-20",7212.74,7212.74,7016.29,7016.29,8320],["2010-09-21",6960.16,6988.22,6960.16,6960.16,10000],["2010-09-22",7016.29,7016.29,6819.83,6819.83,9800],["2010-09-23",6819.83,6819.83,6623.38,6623.38,55380],["2010-09-24",6791.77,6791.77,6679.51,6735.64,53180],["2010-09-27",6988.22,6988.22,6679.51,6707.57,64950],["2010-09-28",6735.64,6847.9,6707.57,6707.57,52700],["2010-09-29",6735.64,6819.83,6707.57,6763.7,46230],["2010-09-30",6735.64,6791.77,6735.64,6763.7,88560],["2010-10-01",6763.7,6791.77,6763.7,6763.7,47380],["2010-10-04",6707.57,6763.7,6679.51,6679.51,35960],["2010-10-05",6735.64,6735.64,6623.38,6679.51,59000],["2010-10-06",6763.7,6988.22,6763.7,6988.22,140370],["2010-10-07",7128.55,7128.55,6960.16,6960.16,55030],["2010-10-08",7016.29,7044.35,6960.16,6988.22,18810],["2010-10-11",6988.22,7156.61,6932.09,7156.61,78090],["2010-10-12",7156.61,7156.61,6988.22,7044.35,24150],["2010-10-13",6988.22,7016.29,6960.16,7016.29,17780],["2010-10-14",7016.29,7044.35,6960.16,6960.16,37040],["2010-10-15",7016.29,7016.29,6875.96,7016.29,56340],["2010-10-18",7016.29,7072.42,6988.22,7016.29,51610],["2010-10-19",7044.35,7044.35,6904.03,7016.29,51190],["2010-10-20",6904.03,6960.16,6847.9,6904.03,48150],["2010-10-21",7016.29,7016.29,6819.83,6988.22,31700],["2010-10-22",6847.9,7016.29,6847.9,6988.22,36100],["2010-10-25",6988.22,6988.22,6932.09,6988.22,27720],["2010-10-26",6988.22,7044.35,6932.09,6988.22,31890],["2010-10-27",6988.22,6988.22,6932.09,6960.16,15560],["2010-10-28",6875.96,6932.09,6875.96,6932.09,44600],["2010-10-29",6932.09,6960.16,6875.96,6875.96,18150],["2010-11-01",6875.96,6904.03,6819.83,6904.03,35460],["2010-11-02",6875.96,6904.03,6819.83,6847.9,49650],["2010-11-03",6847.9,6847.9,6791.77,6819.83,18120],["2010-11-04",6875.96,6875.96,6847.9,6847.9,23900],["2010-11-05",6847.9,6847.9,6819.83,6819.83,28930],["2010-11-08",6847.9,6960.16,6791.77,6791.77,53400],["2010-11-09",6791.77,6791.77,6679.51,6791.77,38500],["2010-11-10",6735.64,6875.96,6735.64,6847.9,232110],["2010-11-11",6847.9,6847.9,6735.64,6791.77,169390],["2010-11-12",6707.57,6791.77,6651.44,6763.7,34230],["2010-11-15",6707.57,6791.77,6707.57,6735.64,13520],["2010-11-16",6735.64,6735.64,6511.11,6707.57,27730],["2010-11-17",6735.64,6735.64,6679.51,6735.64,13330],["2010-11-18",6735.64,6763.7,6707.57,6735.64,19970],["2010-11-19",6735.64,6735.64,6679.51,6735.64,14100],["2010-11-22",6651.44,6707.57,6567.25,6707.57,11500],["2010-11-23",6679.51,6735.64,6651.44,6735.64,10200],["2010-11-24",6707.57,6707.57,6679.51,6679.51,10900],["2010-11-25",6735.64,6735.64,6679.51,6679.51,8280],["2010-11-26",6735.64,6735.64,6735.64,6735.64,4200],["2010-11-29",6735.64,6735.64,6595.31,6735.64,26010],["2010-11-30",6623.38,6791.77,6623.38,6735.64,126460],["2010-12-01",6595.31,6735.64,6595.31,6735.64,25610],["2010-12-02",6651.44,6819.83,6651.44,6819.83,21840],["2010-12-03",6819.83,7016.29,6819.83,6988.22,42780],["2010-12-06",6988.22,7016.29,6735.64,6932.09,60240],["2010-12-07",6735.64,6791.77,6679.51,6679.51,52220],["2010-12-08",6735.64,6735.64,6595.31,6595.31,23360],["2010-12-09",6539.18,6707.57,6539.18,6707.57,31850],["2010-12-10",6735.64,6735.64,6679.51,6707.57,8070],["2010-12-13",6847.9,6847.9,6735.64,6791.77,87490],["2010-12-14",6904.03,6904.03,6623.38,6651.44,51200],["2010-12-15",6763.7,6763.7,6595.31,6679.51,23700],["2010-12-16",6595.31,6651.44,6595.31,6651.44,35580],["2010-12-17",6567.25,6707.57,6567.25,6707.57,20550],["2010-12-20",6707.57,6763.7,6679.51,6679.51,44330],["2010-12-21",6735.64,6735.64,6623.38,6707.57,37040],["2010-12-22",6651.44,6651.44,6623.38,6651.44,40470],["2010-12-23",6651.44,6651.44,6454.98,6595.31,27950],["2010-12-24",6595.31,6595.31,6342.72,6595.31,15100],["2010-12-27",6623.38,6735.64,6595.31,6595.31,7240],["2010-12-28",6623.38,6735.64,6454.98,6679.51,17800],["2010-12-29",6679.51,6735.64,6595.31,6679.51,45920],["2010-12-30",6735.64,6735.64,6651.44,6679.51,173180],["2010-12-31",6651.44,6707.57,6595.31,6651.44,44510],["2011-01-04",6707.57,6707.57,6595.31,6623.38,10500],["2011-01-05",6595.31,6623.38,6539.18,6567.25,40000],["2011-01-06",6454.98,6567.25,6454.98,6567.25,14260],["2011-01-07",6567.25,6595.31,6539.18,6539.18,22700],["2011-01-10",6567.25,6567.25,6511.11,6511.11,32610],["2011-01-11",6539.18,6539.18,6426.92,6454.98,6010],["2011-01-12",6567.25,6595.31,6314.66,6595.31,2900],["2011-01-13",6623.38,6623.38,6511.11,6539.18,34330],["2011-01-14",6623.38,6623.38,6511.11,6539.18,11030],["2011-01-17",6539.18,6707.57,6454.98,6511.11,24030],["2011-01-18",6679.51,6679.51,6483.05,6483.05,9210],["2011-01-19",6567.25,6707.57,6426.92,6426.92,54940],["2011-01-20",6454.98,6595.31,6426.92,6426.92,167010],["2011-01-21",6454.98,6454.98,6398.85,6426.92,14320],["2011-01-24",6426.92,6454.98,6398.85,6454.98,7160],["2011-01-25",6370.79,6370.79,6230.46,6230.46,9560],["2011-01-26",6230.46,6314.66,6230.46,6314.66,16310],["2011-01-27",6118.2,6511.11,6118.2,6483.05,7040],["2011-01-28",6483.05,6539.18,6398.85,6398.85,37280],["2011-02-08",6623.38,6623.38,6118.2,6454.98,2990],["2011-02-09",6595.31,6595.31,6174.33,6454.98,7920],["2011-02-10",6230.46,6370.79,6174.33,6370.79,10380],["2011-02-11",6398.85,6398.85,6286.59,6370.79,9890],["2011-02-14",6370.79,6426.92,6370.79,6398.85,17010],["2011-02-15",6426.92,6426.92,6370.79,6370.79,4500],["2011-02-16",6370.79,6370.79,6342.72,6342.72,4720],["2011-02-17",6258.53,6370.79,6258.53,6370.79,3110],["2011-02-18",6454.98,6454.98,6314.66,6398.85,38010],["2011-02-21",6426.92,6426.92,6174.33,6286.59,48720],["2011-02-22",6090.14,6342.72,6090.14,6286.59,75960],["2011-02-23",6342.72,6454.98,6342.72,6370.79,26630],["2011-02-24",6370.79,6398.85,6258.53,6370.79,7550],["2011-02-25",6398.85,6426.92,6370.79,6370.79,28050],["2011-02-28",6539.18,6539.18,6426.92,6511.11,44970],["2011-03-01",6539.18,6539.18,6426.92,6454.98,25320],["2011-03-02",6670.15,6670.15,6239.82,6454.98,14490],["2011-03-03",6270.56,6301.29,6209.08,6239.82,24510],["2011-03-04",6239.82,6239.82,6178.34,6239.82,1990],["2011-03-07",6086.13,6239.82,6086.13,6178.34,12240],["2011-03-08",6116.87,6116.87,6024.65,6055.39,19890],["2011-03-09",5870.96,6055.39,5870.96,5993.91,14200],["2011-03-10",5840.22,6055.39,5840.22,6055.39,14200],["2011-03-11",6055.39,6209.08,6055.39,6086.13,13370],["2011-03-14",6086.13,6209.08,5963.18,6055.39,9010],["2011-03-15",6116.87,6116.87,6055.39,6086.13,8940],["2011-03-16",5901.7,6086.13,5901.7,6086.13,20900],["2011-03-17",6209.08,6209.08,5993.91,6024.65,18930],["2011-03-18",5963.18,6024.65,5963.18,6024.65,47330],["2011-03-21",5963.18,6209.08,5963.18,6178.34,6430],["2011-03-22",6024.65,6178.34,6024.65,6147.6,2100],["2011-03-23",6209.08,6209.08,5993.91,6024.65,20600],["2011-03-24",5993.91,6301.29,5993.91,6147.6,8260],["2011-03-25",6147.6,6178.34,6147.6,6178.34,26850],["2011-03-28",6239.82,6239.82,6086.13,6178.34,12050],["2011-03-29",6209.08,6209.08,6147.6,6178.34,9600],["2011-03-30",6147.6,6147.6,6116.87,6147.6,12100],["2011-03-31",6147.6,6147.6,6147.6,6147.6,27530],["2011-04-01",6086.13,6147.6,6055.39,6147.6,10410],["2011-04-04",6147.6,6147.6,6147.6,6147.6,34690],["2011-04-05",6209.08,6209.08,6209.08,6209.08,10],["2011-04-06",6209.08,6270.56,6209.08,6270.56,24000],["2011-04-07",6454.98,6454.98,6147.6,6362.77,26430],["2011-04-08",6332.03,6332.03,6301.29,6301.29,8000],["2011-04-13",6301.29,6301.29,6147.6,6147.6,13360],["2011-04-14",6147.6,6239.82,6147.6,6239.82,10210],["2011-04-15",6209.08,6209.08,6178.34,6178.34,7100],["2011-04-18",6147.6,6147.6,6116.87,6147.6,24600],["2011-04-19",6147.6,6147.6,6147.6,6147.6,8570],["2011-04-20",6116.87,6147.6,6086.13,6116.87,239400],["2011-04-21",6147.6,6147.6,6086.13,6116.87,33710],["2011-04-22",6116.87,6147.6,6024.65,6024.65,241380],["2011-04-25",6147.6,6147.6,6116.87,6116.87,25810],["2011-04-26",6209.08,6209.08,6086.13,6086.13,29500],["2011-04-27",6086.13,6086.13,6086.13,6086.13,108000],["2011-04-28",6116.87,6116.87,6086.13,6086.13,14620],["2011-04-29",6055.39,6116.87,6055.39,6116.87,13300],["2011-05-04",6239.82,6239.82,6086.13,6086.13,6100],["2011-05-05",6024.65,6086.13,6024.65,6086.13,7060],["2011-05-06",6086.13,6086.13,6055.39,6086.13,2710],["2011-05-09",6086.13,6116.87,6086.13,6116.87,1510],["2011-05-10",6086.13,6116.87,6086.13,6116.87,35500],["2011-05-11",6147.6,6178.34,6116.87,6178.34,12900],["2011-05-12",6178.34,6209.08,6178.34,6209.08,9110],["2011-05-13",6209.08,6301.29,6209.08,6239.82,39540],["2011-05-16",6239.82,6301.29,6239.82,6270.56,56750],["2011-05-17",6239.82,6270.56,6239.82,6270.56,51440],["2011-05-18",6209.08,6239.82,6209.08,6209.08,53170],["2011-05-19",6209.08,6209.08,6178.34,6209.08,54700],["2011-05-20",6147.6,6239.82,6147.6,6209.08,14950],["2011-05-23",6209.08,6209.08,6178.34,6178.34,60300],["2011-05-24",6178.34,6178.34,6024.65,6116.87,55700],["2011-05-25",5993.91,6116.87,5993.91,6086.13,64580],["2011-05-26",6086.13,6086.13,5993.91,6086.13,71450],["2011-05-27",6086.13,6086.13,6055.39,6086.13,11000],["2011-05-30",6147.6,6147.6,6086.13,6116.87,12000],["2011-05-31",6116.87,6147.6,6086.13,6147.6,54610],["2011-06-01",6024.65,6147.6,6024.65,6147.6,52900],["2011-06-02",6147.6,6239.82,6147.6,6209.08,17980],["2011-06-03",6239.82,6239.82,6116.87,6116.87,38000],["2011-06-06",6086.13,6147.6,6086.13,6147.6,440],["2011-06-07",6239.82,6239.82,6147.6,6147.6,6930],["2011-06-08",6147.6,6147.6,6055.39,6147.6,22500],["2011-06-09",6147.6,6147.6,6086.13,6147.6,22490],["2011-06-10",6178.34,6178.34,6086.13,6147.6,6710],["2011-06-13",6178.34,6178.34,6086.13,6178.34,7190],["2011-06-14",6301.29,6301.29,6178.34,6178.34,4620],["2011-06-15",6116.87,6178.34,6116.87,6178.34,52350],["2011-06-16",6147.6,6209.08,6147.6,6178.34,54490],["2011-06-17",6086.13,6239.82,6086.13,6209.08,62000],["2011-06-20",6209.08,6209.08,6147.6,6178.34,59090],["2011-06-21",6178.34,6209.08,6147.6,6209.08,74400],["2011-06-22",6332.03,6332.03,6209.08,6239.82,6900],["2011-06-23",6239.82,6332.03,6147.6,6270.56,37360],["2011-06-24",6301.29,6301.29,6270.56,6301.29,9600],["2011-06-27",6301.29,6393.51,6239.82,6393.51,15200],["2011-06-28",6362.77,6393.51,6332.03,6393.51,7400],["2011-06-29",6393.51,6454.98,6301.29,6393.51,9400],["2011-06-30",6301.29,6301.29,6301.29,6301.29,10910],["2011-07-01",6239.82,6239.82,6209.08,6239.82,2940],["2011-07-04",6362.77,6362.77,6362.77,6362.77,10],["2011-07-05",6547.2,6547.2,6332.03,6362.77,11660],["2011-07-06",6362.77,6362.77,6362.77,6362.77,500],["2011-07-07",6485.72,6485.72,6424.25,6424.25,510],["2011-07-08",6362.77,6516.46,6362.77,6424.25,5750],["2011-07-11",6424.25,6424.25,6424.25,6424.25,3000],["2011-07-12",6424.25,6516.46,6424.25,6516.46,4500],["2011-07-13",6670.15,6700.89,6608.67,6608.67,1800],["2011-07-14",6670.15,6916.05,6608.67,6639.41,55630],["2011-07-15",6793.1,6793.1,6608.67,6639.41,4780],["2011-07-18",6362.77,6608.67,6362.77,6608.67,5530],["2011-07-19",6608.67,6916.05,6577.94,6577.94,6850],["2011-07-20",6639.41,6854.58,6547.2,6762.36,4780],["2011-07-21",6916.05,6916.05,6639.41,6639.41,170],["2011-07-22",6762.36,6793.1,6762.36,6793.1,1220],["2011-07-25",6916.05,6916.05,6762.36,6793.1,3230],["2011-07-26",6793.1,7069.74,6762.36,7069.74,3720],["2011-07-27",7223.43,7407.86,7192.7,7254.17,13960],["2011-07-28",7346.39,7377.13,7254.17,7315.65,8980],["2011-07-29",7346.39,7346.39,7254.17,7284.91,12240],["2011-08-01",7517.76,7517.76,7484.5,7484.5,3500],["2011-08-02",7451.23,7484.5,7318.18,7318.18,5000],["2011-08-03",7351.44,7351.44,7351.44,7351.44,2500],["2011-08-04",7318.18,7318.18,7318.18,7318.18,3100],["2011-08-05",7284.91,7318.18,7284.91,7318.18,6000],["2011-08-08",7318.18,7318.18,7052.06,7318.18,3300],["2011-08-09",7018.8,7318.18,6985.53,7318.18,780],["2011-08-10",7318.18,7318.18,7318.18,7318.18,1500],["2011-08-11",7151.85,7284.91,7151.85,7284.91,4500],["2011-08-12",7484.5,7484.5,7484.5,7484.5,100],["2011-08-15",7384.7,7384.7,7118.59,7118.59,550],["2011-08-16",7318.18,7318.18,7318.18,7318.18,1010],["2011-08-17",7384.7,7384.7,7384.7,7384.7,700],["2011-08-18",7684.08,7717.35,7484.5,7484.5,2450],["2011-08-19",7584.29,7617.56,7318.18,7617.56,1800],["2011-08-22",7617.56,7650.82,7617.56,7650.82,10400],["2011-08-23",7650.82,7650.82,7650.82,7650.82,2400],["2011-08-24",7284.91,7584.29,7284.91,7584.29,3000],["2011-08-25",7484.5,7584.29,7318.18,7584.29,2910],["2011-08-26",7584.29,7584.29,7584.29,7584.29,3100],["2011-08-29",7484.5,7617.56,7484.5,7617.56,11190],["2011-08-30",7817.14,7817.14,7783.88,7783.88,11010],["2011-08-31",7417.97,7750.61,7417.97,7650.82,6800],["2011-09-01",7384.7,8016.73,7384.7,7950.2,14400],["2011-09-05",8083.26,8083.26,7983.46,7983.46,2100],["2011-09-06",8049.99,8049.99,7883.67,7983.46,2110],["2011-09-07",7983.46,7983.46,7916.94,7916.94,13580],["2011-09-08",7983.46,8282.84,7950.2,7983.46,13540],["2011-09-09",7983.46,7983.46,7983.46,7983.46,1700],["2011-09-12",7983.46,7983.46,7950.2,7950.2,6000],["2011-09-13",7950.2,8049.99,7950.2,8049.99,17700],["2011-09-14",8049.99,8049.99,7983.46,7983.46,6520],["2011-09-15",7916.94,7983.46,7916.94,7983.46,1380],["2011-09-16",7983.46,7983.46,7916.94,7983.46,8840],["2011-09-19",8049.99,8049.99,7916.94,8049.99,10240],["2011-09-20",7983.46,8016.73,7983.46,8016.73,5910],["2011-09-21",8016.73,8016.73,7983.46,8016.73,3000],["2011-09-22",7850.41,8049.99,7850.41,8049.99,1700],["2011-09-23",7983.46,8016.73,7983.46,8016.73,11440],["2011-09-26",7983.46,7983.46,7983.46,7983.46,1000],["2011-09-27",7983.46,8149.79,7983.46,8016.73,6100],["2011-09-28",7983.46,8049.99,7983.46,8049.99,3710],["2011-09-29",8049.99,8049.99,7950.2,8049.99,5950],["2011-09-30",8049.99,8149.79,7983.46,7983.46,2340],["2011-10-03",7983.46,8116.52,7983.46,8016.73,100],["2011-10-04",8016.73,8049.99,7983.46,7983.46,2190],["2011-10-05",7983.46,7983.46,7983.46,7983.46,1100],["2011-10-06",7983.46,7983.46,7983.46,7983.46,4500],["2011-10-07",7850.41,8049.99,7850.41,8049.99,2250],["2011-10-10",8116.52,8116.52,8116.52,8116.52,400],["2011-10-11",8116.52,8116.52,7983.46,8116.52,13810],["2011-10-12",8149.79,8149.79,8083.26,8116.52,5960],["2011-10-13",8116.52,8116.52,7983.46,8016.73,2210],["2011-10-14",8382.64,8382.64,8016.73,8049.99,10070],["2011-10-17",8282.84,8282.84,8249.58,8249.58,1810],["2011-10-18",8149.79,8149.79,8049.99,8049.99,9090],["2011-10-19",7916.94,8083.26,7916.94,8049.99,10160],["2011-10-20",7883.67,8016.73,7883.67,8016.73,2000],["2011-10-21",8116.52,8149.79,7883.67,8016.73,1430],["2011-10-24",7916.94,8282.84,7916.94,8016.73,3500],["2011-10-25",8016.73,8016.73,7983.46,8016.73,4850],["2011-10-26",8016.73,8016.73,8016.73,8016.73,4510],["2011-10-27",7983.46,8016.73,7983.46,8016.73,4200],["2011-10-28",7983.46,8049.99,7983.46,8049.99,1580],["2011-10-31",8049.99,8049.99,8049.99,8049.99,2100],["2011-11-01",8016.73,8049.99,7983.46,8049.99,8600],["2011-11-02",7983.46,8016.73,7916.94,8016.73,2600],["2011-11-03",8016.73,8016.73,8016.73,8016.73,600],["2011-11-04",7817.14,7983.46,7617.56,7950.2,4640],["2011-11-07",7983.46,7983.46,7950.2,7950.2,1230],["2011-11-08",7983.46,7983.46,7950.2,7983.46,3170],["2011-11-09",7983.46,7983.46,7983.46,7983.46,1170],["2011-11-10",7983.46,7983.46,7883.67,7983.46,660],["2011-11-11",7983.46,7983.46,7983.46,7983.46,550],["2011-11-14",7950.2,7983.46,7950.2,7983.46,1350],["2011-11-15",7983.46,7983.46,7883.67,7883.67,2010],["2011-11-16",7983.46,7983.46,7983.46,7983.46,310],["2011-11-17",7983.46,7983.46,7850.41,7883.67,3090],["2011-11-18",7850.41,7850.41,7584.29,7584.29,15500],["2011-11-21",7950.2,7950.2,7817.14,7916.94,1640],["2011-11-22",7950.2,7950.2,7551.03,7551.03,4500],["2011-11-23",7916.94,7916.94,7916.94,7916.94,4570],["2011-11-24",7983.46,7983.46,7983.46,7983.46,1080],["2011-11-25",8216.32,8216.32,7983.46,7983.46,1430],["2011-11-28",7817.14,7983.46,7817.14,7983.46,320],["2011-11-29",8083.26,8083.26,7983.46,7983.46,1320],["2011-11-30",8083.26,8083.26,7983.46,8016.73,80],["2011-12-01",8016.73,8016.73,8016.73,8016.73,0],["2011-12-02",8083.26,8083.26,8016.73,8016.73,510],["2011-12-05",7983.46,8049.99,7983.46,8049.99,2750],["2011-12-06",7684.08,8083.26,7684.08,8083.26,6920],["2011-12-07",8468.17,8468.17,8188.23,8328.2,5470],["2011-12-08",8398.19,8398.19,8293.21,8293.21,2600],["2011-12-09",8398.19,8468.17,8223.23,8398.19,1190],["2011-12-12",8328.2,8328.2,8048.26,8223.23,1170],["2011-12-13",8398.19,8398.19,8048.26,8293.21,920],["2011-12-14",8363.2,8363.2,8048.26,8048.26,1660],["2011-12-15",8223.23,8223.23,8013.27,8013.27,1300],["2011-12-16",8048.26,8048.26,7838.31,8013.27,3890],["2011-12-19",8048.26,8048.26,7943.29,7943.29,360],["2011-12-20",8013.27,8013.27,8013.27,8013.27,1520],["2011-12-21",8188.23,8188.23,8118.25,8118.25,1010],["2011-12-22",7733.33,8188.23,7733.33,7978.28,1220],["2011-12-23",8048.26,8048.26,7768.33,7768.33,1230],["2011-12-26",7768.33,7768.33,7768.33,7768.33,10],["2011-12-27",8013.27,8013.27,7698.34,7698.34,160],["2011-12-28",7523.38,8048.26,7523.38,8048.26,1850],["2011-12-29",7873.3,7873.3,7803.32,7803.32,1550],["2011-12-30",7803.32,7803.32,7803.32,7803.32,0],["2012-01-03",8048.26,8048.26,7733.33,7733.33,1010],["2012-01-04",8013.27,8013.27,7768.33,7873.3,1420],["2012-01-05",8048.26,8048.26,7768.33,7768.33,210],["2012-01-06",7768.33,7768.33,7768.33,7768.33,0],["2012-01-09",8013.27,8013.27,7698.34,7768.33,35130],["2012-01-10",7978.28,7978.28,7488.39,7558.37,3510],["2012-01-11",7698.34,7908.3,7628.36,7698.34,12560],["2012-01-12",7698.34,7698.34,7698.34,7698.34,1510],["2012-01-13",7943.29,8048.26,7803.32,7943.29,39780],["2012-01-16",7943.29,7943.29,7943.29,7943.29,20],["2012-01-17",8188.23,8188.23,8048.26,8188.23,2350],["2012-01-18",8258.22,8398.19,8083.26,8083.26,1130],["2012-01-19",8398.19,8398.19,7768.33,8398.19,34670],["2012-01-20",8468.17,8468.17,8048.26,8433.18,8810],["2012-01-30",8433.18,8748.11,8433.18,8748.11,3690],["2012-01-31",8818.1,8818.1,8748.11,8748.11,570],["2012-02-01",8363.2,8748.11,8363.2,8748.11,34460],["2012-02-02",8748.11,8748.11,8643.14,8643.14,1500],["2012-02-03",8608.14,8608.14,8503.17,8608.14,1500],["2012-02-06",8573.15,8573.15,8538.16,8538.16,810],["2012-02-07",8538.16,8538.16,8468.17,8538.16,30350],["2012-02-08",8538.16,8538.16,8538.16,8538.16,2410],["2012-02-09",8608.14,8608.14,8538.16,8538.16,2020],["2012-02-10",8538.16,8748.11,8538.16,8748.11,2320],["2012-02-13",8748.11,8748.11,8748.11,8748.11,20500],["2012-02-14",8328.2,8678.13,8328.2,8678.13,1020],["2012-02-15",8643.14,8643.14,8643.14,8643.14,800],["2012-02-16",8643.14,8643.14,8643.14,8643.14,500],["2012-02-17",8608.14,8608.14,8608.14,8608.14,24980],["2012-02-20",8678.13,8678.13,8398.19,8643.14,1520],["2012-02-21",8748.11,8748.11,8573.15,8678.13,910],["2012-02-22",8748.11,8748.11,8573.15,8678.13,4010],["2012-02-23",8293.21,8643.14,8293.21,8643.14,600],["2012-02-24",8643.14,8643.14,8643.14,8643.14,100],["2012-02-27",8678.13,8678.13,8573.15,8573.15,1500],["2012-02-28",8608.14,8748.11,8468.17,8538.16,1200],["2012-02-29",8538.16,8538.16,8468.17,8538.16,2300],["2012-03-01",8538.16,8538.16,8468.17,8538.16,2200],["2012-03-02",8538.16,8748.11,8538.16,8748.11,10030],["2012-03-05",8748.11,9098.04,8748.11,9063.05,22100],["2012-03-06",9238.01,9238.01,8923.08,8958.07,11070],["2012-03-07",9238.01,9238.01,9238.01,9238.01,120],["2012-03-08",9098.04,9098.04,9098.04,9098.04,200],["2012-03-09",8748.11,8748.11,8643.14,8713.12,4850],["2012-03-12",8713.12,9098.04,8678.13,8748.11,3930],["2012-03-13",8923.08,8923.08,8713.12,8748.11,202130],["2012-03-14",8818.1,8818.1,8678.13,8748.11,7390],["2012-03-15",8748.11,8748.11,8608.14,8748.11,12490],["2012-03-16",8398.19,8748.11,8398.19,8643.14,32440],["2012-03-19",8748.11,8748.11,8643.14,8748.11,8000],["2012-03-20",8888.08,8888.08,8678.13,8713.12,14460],["2012-03-21",8818.1,8888.08,8713.12,8818.1,8950],["2012-03-22",8748.11,8748.11,8748.11,8748.11,8180],["2012-03-23",8888.08,8888.08,8643.14,8748.11,1990],["2012-03-26",8748.11,9133.03,8748.11,8958.07,3470],["2012-03-27",8958.07,8958.07,8678.13,8818.1,3280],["2012-03-28",8818.1,8958.07,8818.1,8853.09,1000],["2012-03-29",8853.09,8888.08,8853.09,8888.08,360],["2012-03-30",8888.08,8888.08,8678.13,8713.12,1360],["2012-04-03",8713.12,8888.08,8713.12,8748.11,6260],["2012-04-04",8853.09,8888.08,8713.12,8748.11,24030],["2012-04-05",8748.11,8748.11,8748.11,8748.11,670],["2012-04-06",8818.1,8818.1,8748.11,8748.11,130],["2012-04-09",8818.1,8818.1,8748.11,8748.11,2790],["2012-04-10",8783.11,8888.08,8783.11,8888.08,107320],["2012-04-11",8783.11,9098.04,8783.11,9063.05,2600],["2012-04-12",9168.02,9168.02,8888.08,9168.02,5660],["2012-04-13",8923.08,9168.02,8923.08,9168.02,3340],["2012-04-16",8993.06,9168.02,8993.06,9168.02,15340],["2012-04-17",9203.02,9307.99,9063.05,9307.99,24920],["2012-04-18",9307.99,9517.95,9307.99,9447.96,43230],["2012-04-19",9517.95,9517.95,9377.98,9447.96,26380],["2012-04-20",9447.96,9517.95,9412.97,9482.96,16550],["2012-04-23",9447.96,9482.96,9412.97,9482.96,50200],["2012-04-24",9447.96,9587.93,9447.96,9587.93,150820],["2012-04-25",9404.96,9880.69,9404.96,9661.12,18940],["2012-04-26",9770.91,9770.91,9514.74,9661.12,12180],["2012-04-27",9624.53,9624.53,9404.96,9404.96,5430],["2012-05-02",9514.74,9587.93,9514.74,9514.74,3700],["2012-05-03",9404.96,9514.74,9368.36,9514.74,3480],["2012-05-04",9661.12,9697.72,9331.77,9661.12,23770],["2012-05-07",9661.12,10100.27,9661.12,9880.69,44650],["2012-05-08",9880.69,10210.05,9844.1,10173.46,53220],["2012-05-09",9880.69,10100.27,9880.69,10100.27,32310],["2012-05-10",9990.48,9990.48,9734.31,9880.69,39460],["2012-05-11",9697.72,9844.1,9514.74,9844.1,16310],["2012-05-14",9880.69,9880.69,9404.96,9697.72,23340],["2012-05-15",9258.58,9844.1,9258.58,9844.1,48010],["2012-05-16",9551.34,9661.12,9551.34,9661.12,1500],["2012-05-17",10136.86,10136.86,9331.77,9844.1,240],["2012-05-18",9404.96,9844.1,9368.36,9844.1,1070],["2012-05-21",9697.72,9917.29,9697.72,9917.29,6670],["2012-05-22",9917.29,9917.29,9917.29,9917.29,0],["2012-05-23",9880.69,9880.69,9587.93,9587.93,4500],["2012-05-24",9624.53,9624.53,9624.53,9624.53,2800],["2012-05-25",9624.53,9880.69,9624.53,9880.69,3780],["2012-05-28",9624.53,9697.72,9624.53,9697.72,80650],["2012-05-29",9880.69,9880.69,9844.1,9844.1,20],["2012-05-30",9807.5,9807.5,9807.5,9807.5,3000],["2012-05-31",9661.12,9844.1,9624.53,9844.1,14760],["2012-06-01",9441.55,9807.5,9441.55,9807.5,5540],["2012-06-04",9697.72,9844.1,9624.53,9844.1,610],["2012-06-05",9770.91,9770.91,9624.53,9697.72,4370],["2012-06-06",9697.72,9697.72,9661.12,9697.72,1850],["2012-06-07",9697.72,9770.91,9697.72,9697.72,8200],["2012-06-08",9880.69,9880.69,9697.72,9697.72,5150],["2012-06-11",9880.69,9880.69,9697.72,9770.91,6180],["2012-06-12",9697.72,9697.72,9697.72,9697.72,4840],["2012-06-13",9697.72,9734.31,9697.72,9734.31,6700],["2012-06-14",9734.31,9734.31,9734.31,9734.31,0],["2012-06-15",9697.72,9734.31,9697.72,9697.72,15120],["2012-06-18",9697.72,9697.72,9697.72,9697.72,2660],["2012-06-19",9478.15,9478.15,9478.15,9478.15,1490],["2012-06-20",9514.74,9514.74,9514.74,9514.74,230],["2012-06-21",9478.15,9697.72,9404.96,9697.72,1010],["2012-06-22",9697.72,9697.72,9697.72,9697.72,0],["2012-06-25",9697.72,9697.72,9551.34,9587.93,4330],["2012-06-26",9587.93,9587.93,9587.93,9587.93,0],["2012-06-27",9587.93,9587.93,9587.93,9587.93,0],["2012-06-28",9587.93,9697.72,9587.93,9697.72,1260],["2012-06-29",9514.74,9697.72,9514.74,9697.72,1300],["2012-07-02",9697.72,9697.72,9697.72,9697.72,0],["2012-07-03",9661.12,9697.72,9514.74,9661.12,13130],["2012-07-04",9661.12,9661.12,9551.34,9551.34,3500],["2012-07-05",9514.74,9624.53,9514.74,9624.53,1010],["2012-07-06",9624.53,9624.53,9624.53,9624.53,150],["2012-07-09",9514.74,9624.53,9514.74,9624.53,35150],["2012-07-10",9697.72,10100.27,9697.72,9807.5,253160],["2012-07-11",9990.48,9990.48,9990.48,9990.48,250010],["2012-07-12",10027.08,10027.08,10027.08,10027.08,10],["2012-07-13",10027.08,10027.08,9624.53,9917.29,118054],["2012-07-16",9844.1,9880.69,9844.1,9880.69,510],["2012-07-17",9807.5,9917.29,9514.74,9917.29,6560],["2012-07-18",9844.1,9880.69,9844.1,9880.69,23050],["2012-07-19",9880.69,9880.69,9880.69,9880.69,0],["2012-07-20",9844.1,9917.29,9844.1,9844.1,26480],["2012-07-23",9514.74,9697.72,9514.74,9697.72,14220],["2012-07-24",9514.74,9661.12,9514.74,9551.34,5440],["2012-07-25",9807.5,9807.5,9807.5,9807.5,350],["2012-07-26",9807.5,9807.5,9807.5,9807.5,10],["2012-07-27",9807.5,9844.1,9807.5,9807.5,850],["2012-07-30",9697.72,9734.31,9697.72,9734.31,11000],["2012-07-31",9770.91,9770.91,9770.91,9770.91,25500],["2012-08-01",9770.91,9770.91,9514.74,9770.91,27980],["2012-08-02",9770.91,9770.91,9770.91,9770.91,26000],["2012-08-03",9807.5,9807.5,9807.5,9807.5,25010],["2012-08-06",9587.93,9807.5,9587.93,9807.5,25900],["2012-08-07",9734.31,9734.31,9734.31,9734.31,26300],["2012-08-08",9770.91,9770.91,9770.91,9770.91,10],["2012-08-09",9770.91,9770.91,9770.91,9770.91,0],["2012-08-10",9697.72,9697.72,9697.72,9697.72,2000],["2012-08-13",9697.72,9697.72,9661.12,9661.12,2590],["2012-08-14",9697.72,10136.86,9697.72,9880.69,29170],["2012-08-15",9807.5,9807.5,9807.5,9807.5,25050],["2012-08-16",9770.91,9770.91,9770.91,9770.91,100],["2012-08-17",9734.31,9880.69,9734.31,9880.69,8600],["2012-08-20",9807.5,9807.5,9807.5,9807.5,25400],["2012-08-21",9807.5,9807.5,9734.31,9734.31,35010],["2012-08-22",9624.53,9697.72,9624.53,9697.72,28010],["2012-08-23",9514.74,9661.12,9221.98,9221.98,31700],["2012-08-24",9514.74,9624.53,9075.6,9624.53,31950],["2012-08-27",9258.58,9331.77,9148.79,9185.39,32020],["2012-08-28",9624.53,9624.53,8892.62,9514.74,13180],["2012-08-29",9478.15,9514.74,9148.79,9514.74,7800],["2012-08-30",9514.74,9514.74,9514.74,9514.74,0],["2012-08-31",9514.74,9514.74,9148.79,9514.74,3760],["2012-09-04",9075.6,9587.93,9075.6,9587.93,2190],["2012-09-05",9551.34,9551.34,9551.34,9551.34,110],["2012-09-06",9587.93,9587.93,9587.93,9587.93,910],["2012-09-07",9587.93,9587.93,9587.93,9587.93,20000],["2012-09-10",9112.2,9587.93,9112.2,9587.93,32680],["2012-09-11",9587.93,9587.93,9587.93,9587.93,25000],["2012-09-12",9221.98,9221.98,9221.98,9221.98,25900],["2012-09-13",9148.79,9551.34,9148.79,9551.34,610],["2012-09-14",9331.77,9551.34,9331.77,9551.34,25690],["2012-09-17",9185.39,9514.74,9075.6,9514.74,41250],["2012-09-18",9112.2,9112.2,9039.01,9039.01,8500],["2012-09-19",9148.79,9148.79,8636.46,9148.79,17820],["2012-09-20",9258.58,9258.58,8746.24,8746.24,3910],["2012-09-21",9112.2,9148.79,9112.2,9148.79,6720],["2012-09-24",9441.55,9441.55,9331.77,9441.55,860],["2012-09-25",9148.79,9368.36,9148.79,9368.36,80177],["2012-09-26",9185.39,9221.98,8965.82,8965.82,3800],["2012-09-27",9221.98,9221.98,9039.01,9112.2,5640],["2012-09-28",9185.39,9185.39,9185.39,9185.39,5020],["2012-10-01",9185.39,9185.39,9185.39,9185.39,0],["2012-10-02",8782.84,9112.2,8782.84,9112.2,70],["2012-10-03",8965.82,9185.39,8965.82,9185.39,2000],["2012-10-04",9221.98,9221.98,9221.98,9221.98,10],["2012-10-05",9148.79,9221.98,9148.79,9221.98,300],["2012-10-08",9185.39,9221.98,9148.79,9148.79,3920],["2012-10-09",9075.6,9148.79,9075.6,9148.79,120],["2012-10-10",9148.79,9185.39,9075.6,9185.39,6030],["2012-10-11",9148.79,9185.39,9148.79,9185.39,5410],["2012-10-12",9148.79,9624.53,9148.79,9624.53,2810],["2012-10-15",9661.12,9661.12,9221.98,9441.55,1030],["2012-10-16",9404.96,9770.91,9148.79,9478.15,210],["2012-10-17",9807.5,9807.5,9807.5,9807.5,2000],["2012-10-18",9331.77,9880.69,9331.77,9514.74,1460],["2012-10-19",9551.34,9551.34,9258.58,9514.74,1070],["2012-10-22",9039.01,9478.15,9039.01,9478.15,210],["2012-10-23",9039.01,9478.15,9039.01,9039.01,9230],["2012-10-24",9002.41,9112.2,8965.82,9039.01,4460],["2012-10-25",9112.2,9112.2,9112.2,9112.2,510],["2012-10-26",9331.77,9331.77,9331.77,9331.77,60],["2012-10-29",9624.53,9624.53,9624.53,9624.53,10],["2012-10-30",9148.79,9295.17,9148.79,9295.17,410],["2012-10-31",8892.62,9295.17,8892.62,8929.22,600],["2012-11-01",9148.79,9295.17,9148.79,9295.17,1840],["2012-11-02",9551.34,9551.34,8965.82,9441.55,1510],["2012-11-05",9478.15,9478.15,9478.15,9478.15,10],["2012-11-06",9770.91,9770.91,9039.01,9039.01,3040],["2012-11-07",9185.39,9185.39,8782.84,9148.79,140],["2012-11-08",9258.58,9258.58,9258.58,9258.58,20],["2012-11-09",9258.58,9258.58,9258.58,9258.58,0],["2012-11-12",9148.79,9258.58,8892.62,9185.39,5900],["2012-11-13",9452.18,9490.3,9147.27,9490.3,690],["2012-11-14",9490.3,9490.3,9490.3,9490.3,0],["2012-11-15",9490.3,9490.3,9452.18,9452.18,1200],["2012-11-16",9185.39,9375.95,9109.16,9375.95,1560],["2012-11-19",9147.27,9147.27,9032.93,9032.93,700],["2012-11-20",8804.25,9261.61,8804.25,9261.61,30],["2012-11-21",9261.61,9261.61,9261.61,9261.61,0],["2012-11-22",9261.61,9718.98,9261.61,9718.98,530],["2012-11-23",9718.98,9718.98,9718.98,9718.98,0],["2012-11-26",9299.73,9604.64,9261.61,9604.64,1060],["2012-11-27",9604.64,9604.64,9604.64,9604.64,0],["2012-11-28",9604.64,9604.64,9604.64,9604.64,0],["2012-11-29",9604.64,9604.64,9147.27,9604.64,2810],["2012-11-30",9833.32,9833.32,9833.32,9833.32,50],["2012-12-03",9833.32,9833.32,9833.32,9833.32,0],["2012-12-04",9375.95,9528.41,9375.95,9528.41,1490],["2012-12-05",9528.41,9528.41,9528.41,9528.41,50],["2012-12-06",9337.84,9528.41,9337.84,9528.41,110],["2012-12-07",9071.05,9414.07,9071.05,9414.07,1040],["2012-12-10",9490.3,9490.3,9071.05,9452.18,800],["2012-12-11",9871.43,9871.43,8994.82,9452.18,13490],["2012-12-12",9452.18,9452.18,9452.18,9452.18,0],["2012-12-13",9490.3,9490.3,9490.3,9490.3,10],["2012-12-14",9032.93,9414.07,9032.93,9414.07,210],["2012-12-17",9375.95,9795.2,9071.05,9375.95,2850],["2012-12-18",9452.18,9452.18,9452.18,9452.18,10],["2012-12-19",9871.43,9871.43,9337.84,9490.3,330],["2012-12-20",9490.3,9490.3,9490.3,9490.3,0],["2012-12-21",9490.3,9528.41,9490.3,9528.41,3140],["2012-12-24",9528.41,9528.41,9528.41,9528.41,0],["2012-12-25",9490.3,9490.3,9490.3,9490.3,20],["2012-12-26",9109.16,9452.18,9109.16,9452.18,170],["2012-12-27",9071.05,9452.18,9071.05,9452.18,150],["2012-12-28",9452.18,9452.18,9452.18,9452.18,0],["2013-01-02",9185.39,9452.18,9185.39,9299.73,1940],["2013-01-03",9071.05,9071.05,9071.05,9071.05,1500],["2013-01-04",9071.05,9071.05,9071.05,9071.05,0],["2013-01-07",9147.27,9452.18,9147.27,9147.27,420],["2013-01-08",9185.39,9452.18,9185.39,9452.18,2010],["2013-01-09",9452.18,9604.64,9452.18,9604.64,260],["2013-01-10",9147.27,9528.41,9147.27,9528.41,2290],["2013-01-11",9528.41,9528.41,9528.41,9528.41,50],["2013-01-14",9109.16,9528.41,9109.16,9528.41,1510],["2013-01-15",9528.41,9528.41,9528.41,9528.41,0],["2013-01-16",9718.98,9718.98,9452.18,9452.18,1280],["2013-01-17",9147.27,9909.55,9032.93,9337.84,9750],["2013-01-18",9452.18,9452.18,9071.05,9414.07,320],["2013-01-21",9566.52,9566.52,9071.05,9414.07,6160],["2013-01-22",9109.16,9490.3,9109.16,9375.95,2320],["2013-01-23",9414.07,9414.07,9375.95,9375.95,380],["2013-01-24",9337.84,9528.41,9071.05,9452.18,4740],["2013-01-25",9414.07,9452.18,9414.07,9452.18,710],["2013-01-28",9414.07,9452.18,9414.07,9452.18,1610],["2013-01-29",9414.07,9414.07,8994.82,9414.07,2000],["2013-01-30",8918.59,9414.07,8880.48,9414.07,100],["2013-01-31",8956.7,9337.84,8918.59,9261.61,1930],["2013-02-01",9223.5,9223.5,9223.5,9223.5,40],["2013-02-04",9147.27,9337.84,8613.68,9337.84,2030],["2013-02-05",8689.91,9337.84,8689.91,9337.84,40],["2013-02-06",8766.14,9452.18,8766.14,8842.36,2280],["2013-02-07",8842.36,9147.27,8842.36,9147.27,2340],["2013-02-08",9414.07,9414.07,9414.07,9414.07,10],["2013-02-18",9414.07,9452.18,9109.16,9414.07,2030],["2013-02-19",8994.82,9414.07,8994.82,9071.05,1010],["2013-02-20",9261.61,9261.61,8918.59,9261.61,1080],["2013-02-21",9337.84,9337.84,9337.84,9337.84,100],["2013-02-22",9490.3,9490.3,9299.73,9414.07,730],["2013-02-25",9414.07,9452.18,8918.59,9337.84,1570],["2013-02-26",9375.95,9375.95,9375.95,9375.95,10],["2013-02-27",8728.02,9375.95,8728.02,9299.73,100],["2013-02-28",8651.8,9299.73,8651.8,9299.73,170],["2013-03-01",9299.73,9299.73,9299.73,9299.73,20],["2013-03-04",9299.73,9299.73,9299.73,9299.73,10],["2013-03-05",9261.61,9299.73,8842.36,9299.73,150],["2013-03-06",9299.73,9299.73,9299.73,9299.73,0],["2013-03-07",9299.73,9299.73,9299.73,9299.73,0],["2013-03-08",9299.73,9299.73,9299.73,9299.73,580],["2013-03-11",9299.73,9337.84,9299.73,9337.84,4860],["2013-03-12",9337.84,9337.84,9337.84,9337.84,1500],["2013-03-13",9337.84,9337.84,9337.84,9337.84,2980],["2013-03-14",9337.84,9337.84,9337.84,9337.84,0],["2013-03-15",9147.27,9337.84,9147.27,9337.84,260],["2013-03-18",9299.73,9337.84,9299.73,9337.84,120],["2013-03-19",8804.25,9337.84,8766.14,9261.61,2190],["2013-03-20",9337.84,9337.84,9147.27,9299.73,40],["2013-03-21",9299.73,9299.73,9299.73,9299.73,300],["2013-03-22",9147.27,9147.27,8766.14,8766.14,2860],["2013-03-25",9147.27,9147.27,9147.27,9147.27,30],["2013-03-26",9185.39,9185.39,8842.36,8842.36,1220],["2013-03-27",9337.84,9337.84,9337.84,9337.84,30],["2013-03-28",8766.14,9147.27,8766.14,9147.27,370],["2013-03-29",9147.27,9147.27,8575.57,9147.27,1140],["2013-04-01",9147.27,9147.27,9147.27,9147.27,10],["2013-04-02",9147.27,9680.86,8766.14,9680.86,16620],["2013-04-03",9147.27,9147.27,9147.27,9147.27,200],["2013-04-04",9147.27,9147.27,8537.45,8537.45,3350],["2013-04-05",8461.23,8461.23,8461.23,8461.23,10],["2013-04-08",9032.93,9032.93,8994.82,8994.82,20],["2013-04-09",9109.16,9109.16,8575.57,8575.57,410],["2013-04-10",9109.16,9109.16,9109.16,9109.16,10],["2013-04-11",8766.14,9071.05,8766.14,9071.05,110],["2013-04-12",9032.93,9071.05,9032.93,9032.93,1360],["2013-04-15",8423.11,9032.93,8423.11,9032.93,190],["2013-04-16",8918.59,8956.7,8423.11,8918.59,630],["2013-04-17",9490.3,9490.3,9490.3,9490.3,10],["2013-04-18",9490.3,9490.3,9490.3,9490.3,0],["2013-04-22",9490.3,9680.86,8842.36,9147.27,20220],["2013-04-23",8728.02,8728.02,8537.45,8537.45,1000],["2013-04-24",9109.16,9109.16,8003.86,9109.16,1800],["2013-04-25",8994.82,9032.93,8994.82,9032.93,100],["2013-04-26",9147.27,9147.27,9147.27,9147.27,10],["2013-05-02",9147.27,9147.27,9147.27,9147.27,0],["2013-05-03",9147.27,9147.27,9147.27,9147.27,60],["2013-05-06",9147.27,9147.27,9147.27,9147.27,0],["2013-05-07",9147.27,9147.27,9147.27,9147.27,50],["2013-05-08",8956.7,9147.27,8537.45,8994.82,640],["2013-05-09",8766.14,8918.59,8766.14,8918.59,500],["2013-05-10",9414.07,9414.07,8575.57,8766.14,320],["2013-05-13",8156.32,8766.14,8156.32,8385.0,810],["2013-05-14",8766.14,8766.14,8766.14,8766.14,510],["2013-05-15",9375.95,9375.95,8766.14,8766.14,5550],["2013-05-16",8766.14,8766.14,8423.11,8423.11,250],["2013-05-17",8385.0,8766.14,8194.43,8766.14,1370],["2013-05-20",8766.14,8956.7,8575.57,8956.7,1150],["2013-05-21",8461.23,8766.14,8385.0,8766.14,660],["2013-05-22",8956.7,9375.95,8689.91,8689.91,13410],["2013-05-23",8575.57,8766.14,8575.57,8613.68,640],["2013-05-24",8918.59,8918.59,8613.68,8918.59,160],["2013-05-27",8956.7,8956.7,8956.7,8956.7,20],["2013-05-28",8346.89,8956.7,8346.89,8956.7,5020],["2013-05-29",8385.0,8918.59,8385.0,8423.11,910],["2013-05-30",8918.59,8918.59,8918.59,8918.59,30],["2013-05-31",8728.02,8766.14,8728.02,8766.14,1000],["2013-06-03",8880.48,8880.48,8766.14,8804.25,3150],["2013-06-04",8766.14,8804.25,8766.14,8766.14,5800],["2013-06-05",8423.11,8423.11,8385.0,8385.0,1000],["2013-06-06",8385.0,8385.0,8385.0,8385.0,100],["2013-06-07",8385.0,8385.0,8385.0,8385.0,3830],["2013-06-10",8689.91,8689.91,7927.64,8346.89,1180],["2013-06-11",8346.89,8346.89,8308.77,8308.77,6230],["2013-06-12",8308.77,8308.77,8308.77,8308.77,1000],["2013-06-13",7851.41,8308.77,7851.41,8308.77,3070],["2013-06-14",8270.66,8270.66,8270.66,8270.66,900],["2013-06-17",8308.77,8308.77,8308.77,8308.77,160],["2013-06-18",8308.77,8766.14,7813.3,7813.3,640],["2013-06-19",8308.77,8346.89,8308.77,8346.89,1070],["2013-06-20",8537.45,8537.45,7775.18,8346.89,1900],["2013-06-21",8232.55,8270.66,7851.41,8270.66,7580],["2013-06-24",8270.66,8766.14,8003.86,8003.86,1090],["2013-06-25",7965.75,8003.86,7660.84,7660.84,720],["2013-06-26",7965.75,7965.75,7698.95,7698.95,3470],["2013-06-27",7698.95,8118.2,7660.84,8118.2,6310],["2013-06-28",8385.0,8385.0,8385.0,8385.0,1120],["2013-07-01",8003.86,8575.57,7889.52,8232.55,2180],["2013-07-02",8499.34,8499.34,8461.23,8461.23,340],["2013-07-03",8651.8,8728.02,8003.86,8461.23,120],["2013-07-04",8194.43,8232.55,7889.52,8232.55,2040],["2013-07-05",8308.77,8308.77,7813.3,8194.43,900],["2013-07-08",8537.45,8537.45,8003.86,8537.45,290],["2013-07-09",8194.43,8461.23,7965.75,8461.23,2530],["2013-07-10",8474.87,9012.96,8474.87,9012.96,530],["2013-07-11",9012.96,9192.32,9012.96,9192.32,30],["2013-07-12",9012.96,9012.96,8564.56,8564.56,5550],["2013-07-15",8519.71,9147.48,8519.71,9147.48,7200],["2013-07-16",8609.4,8609.4,8564.56,8564.56,3580],["2013-07-17",8743.92,9012.96,8564.56,9012.96,1750],["2013-07-18",8519.71,8968.12,8519.71,8788.76,840],["2013-07-19",8474.87,9371.69,8474.87,9192.32,7800],["2013-07-22",9147.48,9147.48,8564.56,8833.6,2370],["2013-07-23",8788.76,8788.76,8385.19,8699.08,1210],["2013-07-24",8699.08,8699.08,8160.99,8430.03,10680],["2013-07-25",8071.31,8699.08,8026.47,8699.08,3990],["2013-07-26",8116.15,8564.56,8116.15,8564.56,1410],["2013-07-29",8071.31,8654.24,8071.31,8474.87,460],["2013-07-30",8474.87,8474.87,8474.87,8474.87,0],["2013-07-31",8160.99,8609.4,7936.79,8609.4,540],["2013-08-01",8609.4,8609.4,8116.15,8474.87,470],["2013-08-02",8474.87,8699.08,8071.31,8430.03,630],["2013-08-05",7981.63,8250.67,7847.11,8250.67,610],["2013-08-06",8699.08,8699.08,7712.58,8430.03,1400],["2013-08-07",8430.03,8609.4,8430.03,8519.71,30],["2013-08-08",8116.15,8519.71,8071.31,8519.71,2000],["2013-08-09",8564.56,8699.08,8116.15,8519.71,1710],["2013-08-12",8519.71,8519.71,8116.15,8519.71,140],["2013-08-13",8519.71,8519.71,7936.79,8519.71,5790],["2013-08-14",8519.71,8519.71,8519.71,8519.71,0],["2013-08-15",8519.71,8519.71,8519.71,8519.71,0],["2013-08-16",8116.15,8340.35,8071.31,8340.35,110],["2013-08-19",8654.24,8923.28,7936.79,8295.51,3380],["2013-08-20",8295.51,8519.71,8295.51,8519.71,40],["2013-08-21",7981.63,8474.87,7936.79,8116.15,1060],["2013-08-22",8116.15,8116.15,8071.31,8071.31,1500],["2013-08-23",8116.15,8116.15,8116.15,8116.15,20],["2013-08-26",7712.58,8071.31,7622.9,8071.31,1220],["2013-08-27",7667.74,8071.31,7622.9,8071.31,1610],["2013-08-28",8071.31,8519.71,7757.42,8026.47,960],["2013-08-29",8250.67,8340.35,7712.58,7712.58,6370],["2013-08-30",7712.58,7891.95,7622.9,7891.95,3720],["2013-09-03",8071.31,8071.31,8071.31,8071.31,10],["2013-09-04",8250.67,8250.67,8250.67,8250.67,10],["2013-09-05",7847.11,8116.15,7802.27,8071.31,710],["2013-09-06",8160.99,8519.71,8160.99,8519.71,770],["2013-09-09",8071.31,8250.67,8071.31,8250.67,210],["2013-09-10",8430.03,8474.87,7847.11,8474.87,180],["2013-09-11",8474.87,8519.71,8474.87,8519.71,510],["2013-09-12",8474.87,8474.87,8474.87,8474.87,290],["2013-09-13",8474.87,8474.87,8474.87,8474.87,10],["2013-09-16",8474.87,8474.87,8474.87,8474.87,0],["2013-09-17",7891.95,8071.31,7891.95,8071.31,2010],["2013-09-18",8295.51,8295.51,8295.51,8295.51,10],["2013-09-19",8295.51,8295.51,8295.51,8295.51,0],["2013-09-20",8116.15,8295.51,8071.31,8250.67,4150],["2013-09-23",8250.67,8295.51,8071.31,8071.31,1510],["2013-09-24",8026.47,8160.99,8026.47,8116.15,5240],["2013-09-25",8116.15,8116.15,8071.31,8071.31,2350],["2013-09-26",8026.47,8026.47,8026.47,8026.47,2000],["2013-09-27",7802.27,7936.79,7802.27,7936.79,3240],["2013-09-30",8071.31,8071.31,8071.31,8071.31,100],["2013-10-01",8071.31,8071.31,7757.42,7936.79,5900],["2013-10-02",8026.47,8026.47,7622.9,7847.11,2810],["2013-10-03",7847.11,7847.11,7847.11,7847.11,0],["2013-10-04",7398.7,7981.63,7309.02,7891.95,1030],["2013-10-07",7981.63,8071.31,7891.95,7936.79,7630],["2013-10-08",8071.31,8071.31,8071.31,8071.31,110],["2013-10-09",7757.42,8071.31,7622.9,8071.31,2610],["2013-10-10",7578.06,8026.47,7533.22,7533.22,6330],["2013-10-11",7533.22,7847.11,7219.34,7802.27,1030],["2013-10-14",7802.27,7847.11,7622.9,7847.11,3260],["2013-10-15",7802.27,7802.27,7802.27,7802.27,100],["2013-10-16",7533.22,7757.42,7443.54,7622.9,1500],["2013-10-17",7264.18,7847.11,7264.18,7667.74,6940],["2013-10-18",7802.27,7802.27,7488.38,7802.27,6390],["2013-10-21",7622.9,7712.58,7398.7,7398.7,6350],["2013-10-22",7622.9,7622.9,7443.54,7578.06,3140],["2013-10-23",7622.9,7712.58,7533.22,7712.58,2260],["2013-10-24",7712.58,7847.11,7488.38,7622.9,1150],["2013-10-25",7398.7,7622.9,7309.02,7443.54,4740],["2013-10-28",7757.42,7802.27,7174.5,7309.02,3610],["2013-10-29",7264.18,7264.18,7039.97,7129.66,2410],["2013-10-30",7039.97,7398.7,7039.97,7174.5,13870],["2013-10-31",7264.18,7264.18,7039.97,7039.97,6990],["2013-11-01",7039.97,7174.5,6726.09,7174.5,2010],["2013-11-04",7174.5,7309.02,6950.29,7129.66,2890],["2013-11-05",7129.66,7264.18,6815.77,7264.18,7850],["2013-11-06",7219.34,7264.18,7174.5,7264.18,2180],["2013-11-07",7174.5,7264.18,7174.5,7264.18,560],["2013-11-08",7264.18,7309.02,6905.45,6950.29,4180],["2013-11-11",7129.66,7129.66,7129.66,7129.66,550],["2013-11-12",6815.77,6815.77,6636.41,6636.41,6550],["2013-11-13",6636.41,6860.61,6636.41,6815.77,2780],["2013-11-14",6546.73,6860.61,6501.89,6860.61,30],["2013-11-15",6860.61,7039.97,6726.09,7039.97,16080],["2013-11-18",7039.97,7309.02,6950.29,7084.82,7030],["2013-11-19",7174.5,7219.34,7084.82,7219.34,3040],["2013-11-20",7219.34,7309.02,7174.5,7309.02,5200],["2013-11-21",7129.66,7309.02,6860.61,7309.02,3460],["2013-11-22",7309.02,7309.02,7309.02,7309.02,0],["2013-11-25",7264.18,7264.18,7264.18,7264.18,100],["2013-11-26",7219.34,7219.34,6950.29,6950.29,1970],["2013-11-27",6905.45,7129.66,6905.45,6950.29,4020],["2013-11-28",7084.82,7084.82,6950.29,6950.29,2230],["2013-11-29",6950.29,7039.97,6815.77,7039.97,6180],["2013-12-02",7039.97,7039.97,7039.97,7039.97,250],["2013-12-03",7039.97,7039.97,6770.93,6770.93,3310],["2013-12-04",6995.13,6995.13,6726.09,6950.29,60],["2013-12-05",6950.29,6950.29,6950.29,6950.29,100],["2013-12-06",6905.45,7039.97,6905.45,6950.29,10480],["2013-12-09",6950.29,6950.29,6726.09,6950.29,15410],["2013-12-10",6905.45,7039.97,6726.09,6726.09,7350],["2013-12-11",6815.77,6950.29,6726.09,6950.29,2700],["2013-12-12",6950.29,6950.29,6681.25,6950.29,1200],["2013-12-13",7084.82,7084.82,6546.73,6905.45,11600],["2013-12-16",6905.45,6905.45,6905.45,6905.45,0],["2013-12-17",6726.09,6995.13,6726.09,6950.29,15140],["2013-12-18",6905.45,6905.45,6546.73,6636.41,7290],["2013-12-19",6546.73,6726.09,6546.73,6546.73,22330],["2013-12-20",6636.41,6726.09,6636.41,6681.25,8020],["2013-12-23",6770.93,6770.93,6457.05,6457.05,1700],["2013-12-24",6726.09,6726.09,6546.73,6591.57,8410],["2013-12-25",6546.73,6591.57,6546.73,6591.57,3940],["2013-12-26",6681.25,6681.25,6681.25,6681.25,1300],["2013-12-27",6681.25,6681.25,6681.25,6681.25,0],["2013-12-30",6681.25,6681.25,6591.57,6591.57,4020],["2013-12-31",6367.37,6367.37,6367.37,6367.37,3060],["2014-01-02",6726.09,6726.09,6726.09,6726.09,2500],["2014-01-03",6726.09,6905.45,6726.09,6905.45,110],["2014-01-06",6905.45,6905.45,6636.41,6636.41,910],["2014-01-07",6636.41,6636.41,6546.73,6546.73,4730],["2014-01-08",6726.09,6726.09,6726.09,6726.09,600],["2014-01-09",6726.09,6726.09,6726.09,6726.09,500],["2014-01-10",6636.41,6636.41,6546.73,6546.73,750],["2014-01-13",6591.57,6726.09,6501.89,6726.09,2640],["2014-01-14",6726.09,6726.09,6501.89,6726.09,1210],["2014-01-15",6546.73,6546.73,6546.73,6546.73,20],["2014-01-16",6726.09,6726.09,6591.57,6591.57,4890],["2014-01-17",6636.41,6815.77,6591.57,6815.77,2870],["2014-01-20",6681.25,6726.09,6501.89,6726.09,2010],["2014-01-21",6815.77,6815.77,6412.21,6770.93,520],["2014-01-22",6950.29,6950.29,6770.93,6770.93,1300],["2014-01-23",6726.09,6770.93,6457.05,6770.93,13480],["2014-01-24",6726.09,6995.13,6726.09,6905.45,12300],["2014-01-27",6950.29,7353.86,6950.29,7174.5,5490],["2014-02-06",6815.77,7174.5,6815.77,7174.5,170],["2014-02-07",6815.77,7398.7,6815.77,7398.7,9850],["2014-02-10",7353.86,7398.7,7084.82,7174.5,830],["2014-02-11",7174.5,7309.02,7174.5,7174.5,2510],["2014-02-12",7129.66,7129.66,7084.82,7084.82,1360],["2014-02-13",7174.5,7398.7,7129.66,7353.86,7950],["2014-02-14",7353.86,7353.86,7084.82,7353.86,15540],["2014-02-17",7353.86,7353.86,7174.5,7353.86,30630],["2014-02-18",7353.86,7398.7,7219.34,7219.34,5100],["2014-02-19",7488.38,7488.38,7174.5,7353.86,28270],["2014-02-20",7398.7,7398.7,7174.5,7174.5,11190],["2014-02-21",7039.97,7353.86,7039.97,7353.86,6360],["2014-02-24",7353.86,7353.86,7174.5,7174.5,9980],["2014-02-25",7413.65,7509.31,7365.82,7509.31,12220],["2014-02-26",7174.5,7461.48,7174.5,7461.48,490],["2014-02-27",7461.48,7748.46,7413.65,7652.8,21840],["2014-02-28",7652.8,7652.8,7365.82,7557.14,3240],["2014-03-03",7413.65,7413.65,7317.99,7365.82,3040],["2014-03-04",7317.99,7365.82,7078.84,7078.84,79309],["2014-03-05",7365.82,7365.82,7174.5,7365.82,1600],["2014-03-06",7461.48,7461.48,7413.65,7413.65,1080],["2014-03-07",7365.82,7413.65,7222.33,7222.33,4030],["2014-03-10",7557.14,7557.14,7317.99,7317.99,12860],["2014-03-11",7317.99,7317.99,7222.33,7270.16,14710],["2014-03-12",7270.16,7317.99,7222.33,7317.99,25750],["2014-03-13",7365.82,7365.82,7317.99,7317.99,29610],["2014-03-14",7413.65,7413.65,7174.5,7413.65,5880],["2014-03-17",7222.33,7461.48,7222.33,7413.65,67810],["2014-03-18",7413.65,7557.14,7413.65,7557.14,108220],["2014-03-19",7652.8,7652.8,7461.48,7557.14,38640],["2014-03-20",7509.31,7557.14,7461.48,7461.48,43690],["2014-03-21",7509.31,7557.14,7461.48,7509.31,7230],["2014-03-24",7604.97,7796.29,7604.97,7652.8,37130],["2014-03-25",7652.8,7652.8,7604.97,7652.8,37770],["2014-03-26",7557.14,7796.29,7557.14,7700.63,15870],["2014-03-27",7652.8,7652.8,7604.97,7604.97,1920],["2014-03-28",7652.8,7652.8,7509.31,7604.97,40020],["2014-03-31",7604.97,7748.46,7604.97,7604.97,1020],["2014-04-01",7413.65,7413.65,7413.65,7413.65,5500],["2014-04-02",7509.31,7509.31,7365.82,7365.82,20340],["2014-04-03",7365.82,7365.82,7365.82,7365.82,5060],["2014-04-04",7413.65,7509.31,7413.65,7461.48,4040],["2014-04-07",7604.97,7604.97,7604.97,7604.97,2010],["2014-04-08",7604.97,7604.97,7604.97,7604.97,360],["2014-04-10",7509.31,7652.8,7509.31,7652.8,4160],["2014-04-11",7413.65,7557.14,7413.65,7557.14,8000],["2014-04-14",7557.14,7557.14,7461.48,7461.48,1980],["2014-04-15",7461.48,7461.48,7365.82,7413.65,4590],["2014-04-16",7413.65,7413.65,7413.65,7413.65,1880],["2014-04-17",7509.31,7509.31,7509.31,7509.31,60],["2014-04-18",7078.84,7413.65,7078.84,7078.84,5010],["2014-04-21",7174.5,7174.5,7174.5,7174.5,150],["2014-04-22",7174.5,7174.5,6935.35,6935.35,4500],["2014-04-23",6935.35,7126.67,6935.35,6983.18,3050],["2014-04-24",7126.67,7126.67,7078.84,7126.67,1190],["2014-04-25",6935.35,7126.67,6935.35,7078.84,9030],["2014-04-28",7078.84,7078.84,7078.84,7078.84,0],["2014-04-29",7078.84,7078.84,7078.84,7078.84,0],["2014-05-05",7031.01,7365.82,6600.54,7365.82,2490],["2014-05-06",7031.01,7031.01,6935.35,6935.35,1230],["2014-05-07",6983.18,7031.01,6983.18,6983.18,1230],["2014-05-08",7078.84,7078.84,6887.52,6887.52,50],["2014-05-09",6935.35,6983.18,6935.35,6983.18,1630],["2014-05-12",6600.54,6600.54,6504.88,6504.88,1770],["2014-05-13",6696.2,6696.2,6074.41,6504.88,3040],["2014-05-14",6457.05,6504.88,6457.05,6504.88,4000],["2014-05-15",6504.88,6648.37,6504.88,6504.88,8720],["2014-05-16",6504.88,6504.88,6504.88,6504.88,440],["2014-05-19",6313.56,6504.88,6313.56,6504.88,2000],["2014-05-20",6457.05,6504.88,6217.9,6504.88,320],["2014-05-21",6696.2,6696.2,6504.88,6504.88,4530],["2014-05-22",6457.05,6457.05,6457.05,6457.05,700],["2014-05-23",6457.05,6457.05,6457.05,6457.05,300],["2014-05-26",6887.52,6887.52,6648.37,6648.37,5060],["2014-05-27",6600.54,7031.01,6552.71,7031.01,2030],["2014-05-28",6552.71,6887.52,6552.71,6887.52,970],["2014-05-29",6504.88,7270.16,6504.88,7270.16,2500],["2014-05-30",6839.69,7126.67,6791.86,6839.69,3570],["2014-06-02",6600.54,7222.33,6600.54,7222.33,4650],["2014-06-03",6983.18,7222.33,6744.03,7222.33,16270],["2014-06-04",6839.69,6839.69,6839.69,6839.69,1010],["2014-06-05",7317.99,7317.99,7317.99,7317.99,10],["2014-06-06",7317.99,7317.99,6839.69,6935.35,1360],["2014-06-09",7174.5,7174.5,6887.52,6887.52,1010],["2014-06-10",7222.33,7222.33,6887.52,6887.52,2450],["2014-06-11",6887.52,7174.5,6887.52,7174.5,310],["2014-06-12",6744.03,7126.67,6696.2,7126.67,590],["2014-06-13",6696.2,7126.67,6696.2,6696.2,40],["2014-06-16",6983.18,7126.67,6983.18,7126.67,1140],["2014-06-17",6983.18,7413.65,6696.2,7413.65,4030],["2014-06-18",7174.5,7174.5,7174.5,7174.5,10],["2014-06-19",6696.2,6696.2,6696.2,6696.2,10],["2014-06-20",6648.37,6648.37,6648.37,6648.37,50],["2014-06-23",7031.01,7078.84,6696.2,6839.69,4690],["2014-06-24",6409.22,7174.5,6409.22,7174.5,2730],["2014-06-25",6696.2,6791.86,6696.2,6791.86,510],["2014-06-26",6839.69,6839.69,6791.86,6791.86,1530],["2014-06-27",6935.35,6935.35,6935.35,6935.35,77776],["2014-06-30",6935.35,6935.35,6935.35,6935.35,0],["2014-07-01",6935.35,6935.35,6744.03,6744.03,6000],["2014-07-02",6983.18,6983.18,6935.35,6983.18,1550],["2014-07-03",6935.35,7174.5,6935.35,7174.5,120],["2014-07-04",6983.18,6983.18,6839.69,6839.69,3200],["2014-07-07",6839.69,6839.69,6839.69,6839.69,7290],["2014-07-08",6935.35,6935.35,6935.35,6935.35,250],["2014-07-09",6696.2,6839.69,6696.2,6839.69,2910],["2014-07-10",6935.35,6935.35,6791.86,6791.86,8770],["2014-07-11",7078.84,7078.84,6935.35,7078.84,10560],["2014-07-14",6887.52,7078.84,6887.52,7078.84,7010],["2014-07-15",7078.84,7078.84,7078.84,7078.84,0],["2014-07-16",7078.84,7078.84,7078.84,7078.84,0],["2014-07-17",6887.52,6887.52,6887.52,6887.52,200],["2014-07-18",6935.35,6935.35,6887.52,6887.52,850],["2014-07-21",6744.03,6744.03,6744.03,6744.03,200],["2014-07-22",6791.86,7174.5,6744.03,7174.5,10110],["2014-07-23",7174.5,7365.82,7174.5,7317.99,5640],["2014-07-24",7222.33,7222.33,7174.5,7222.33,4060],["2014-07-25",7222.33,7222.33,7222.33,7222.33,50],["2014-07-28",7222.33,7222.33,7222.33,7222.33,0],["2014-07-29",7222.33,7222.33,7222.33,7222.33,0],["2014-07-30",6887.52,6887.52,6791.86,6791.86,2700],["2014-07-31",7174.5,7174.5,7174.5,7174.5,10],["2014-08-01",7174.5,7174.5,7174.5,7174.5,142910],["2014-08-04",7174.5,7174.5,7174.5,7174.5,0],["2014-08-05",6935.35,7126.67,6935.35,7126.67,2050],["2014-08-06",6696.2,6935.35,6696.2,6791.86,17470],["2014-08-07",6839.69,7031.01,6839.69,7031.01,450],["2014-08-08",6791.86,7031.01,6744.03,7031.01,1310],["2014-08-11",6744.03,6839.69,6600.54,6600.54,151830],["2014-08-12",6744.03,6839.69,6744.03,6791.86,360],["2014-08-13",6791.86,6791.86,6791.86,6791.86,140420],["2014-08-14",6696.2,6887.52,6696.2,6839.69,78389],["2014-08-15",7126.67,7126.67,6839.69,6839.69,140900],["2014-08-18",6935.35,6983.18,6935.35,6983.18,136170],["2014-08-19",7031.01,7031.01,7031.01,7031.01,10],["2014-08-20",6791.86,6791.86,6791.86,6791.86,134600],["2014-08-21",6887.52,6887.52,6791.86,6791.86,91770],["2014-08-22",6791.86,6983.18,6791.86,6983.18,60681],["2014-08-25",6983.18,7031.01,6887.52,7031.01,65600],["2014-08-26",6839.69,6839.69,6839.69,6839.69,1490],["2014-08-27",6983.18,6983.18,6887.52,6887.52,2900],["2014-08-28",6887.52,6935.35,6887.52,6935.35,260],["2014-08-29",6839.69,6839.69,6839.69,6839.69,2000],["2014-09-03",6983.18,7317.99,6983.18,7317.99,11340],["2014-09-04",7317.99,7604.97,7317.99,7604.97,21830],["2014-09-05",7317.99,7604.97,7317.99,7557.14,1380],["2014-09-08",7604.97,7604.97,7222.33,7604.97,85956],["2014-09-09",7270.16,7270.16,7174.5,7174.5,20940],["2014-09-10",7317.99,7317.99,7078.84,7317.99,120],["2014-09-11",7317.99,7509.31,7222.33,7509.31,11640],["2014-09-12",7509.31,7987.61,7509.31,7987.61,70510],["2014-09-15",8131.1,8131.1,7748.46,7987.61,137410],["2014-09-16",7987.61,7987.61,7891.95,7987.61,9000],["2014-09-17",7987.61,7987.61,7748.46,7891.95,18380],["2014-09-18",7891.95,7891.95,7604.97,7604.97,2950],["2014-09-19",7604.97,7604.97,7461.48,7461.48,1780],["2014-09-22",7604.97,7604.97,7317.99,7461.48,27520],["2014-09-23",7222.33,7270.16,7174.5,7174.5,7440],["2014-09-24",7413.65,7461.48,7174.5,7413.65,31130],["2014-09-25",7222.33,7413.65,7174.5,7413.65,4210],["2014-09-26",7317.99,7365.82,7317.99,7365.82,5010],["2014-09-29",7365.82,7365.82,7365.82,7365.82,10000],["2014-09-30",7365.82,7365.82,7174.5,7365.82,250],["2014-10-01",7365.82,7365.82,7317.99,7365.82,29630],["2014-10-02",7365.82,7365.82,7317.99,7365.82,14800],["2014-10-03",7317.99,7317.99,7222.33,7222.33,29470],["2014-10-06",7604.97,7604.97,7222.33,7557.14,11380],["2014-10-07",7557.14,7557.14,7509.31,7557.14,2840],["2014-10-08",7461.48,7557.14,7461.48,7557.14,7900],["2014-10-09",7365.82,7509.31,7365.82,7509.31,4110],["2014-10-10",7509.31,7509.31,7509.31,7509.31,0],["2014-10-13",7413.65,7509.31,7365.82,7365.82,22050],["2014-10-14",7413.65,7413.65,7413.65,7413.65,20],["2014-10-15",7413.65,7413.65,7317.99,7365.82,1980],["2014-10-16",7270.16,7365.82,6887.52,6983.18,7410],["2014-10-17",6791.86,7461.48,6791.86,7461.48,6470],["2014-10-20",7078.84,7078.84,7078.84,7078.84,10],["2014-10-21",7413.65,7413.65,7413.65,7413.65,20],["2014-10-22",7413.65,7413.65,7413.65,7413.65,0],["2014-10-23",7078.84,7461.48,6935.35,7461.48,1520],["2014-10-24",7413.65,7413.65,7126.67,7126.67,2250],["2014-10-27",7174.5,7413.65,7174.5,7413.65,280],["2014-10-28",7031.01,7365.82,7031.01,7365.82,250],["2014-10-29",7413.65,7413.65,7031.01,7365.82,5020],["2014-10-30",7078.84,7317.99,7078.84,7317.99,210],["2014-10-31",7413.65,7604.97,7413.65,7604.97,2010],["2014-11-03",7604.97,7604.97,7604.97,7604.97,0],["2014-11-04",7126.67,7604.97,7126.67,7604.97,2140],["2014-11-05",7126.67,7461.48,7126.67,7461.48,16230],["2014-11-06",7078.84,7461.48,7078.84,7126.67,1160],["2014-11-07",7461.48,7461.48,7461.48,7461.48,100],["2014-11-10",7461.48,7461.48,7078.84,7174.5,4300],["2014-11-11",7317.99,7317.99,7031.01,7031.01,1010],["2014-11-12",7031.01,7222.33,7031.01,7222.33,5250],["2014-11-13",7078.84,7365.82,7031.01,7365.82,6400],["2014-11-14",7365.82,7365.82,7365.82,7365.82,0],["2014-11-17",7222.33,7222.33,7031.01,7078.84,14980],["2014-11-18",7078.84,7174.5,6983.18,7174.5,7080],["2014-11-19",7126.67,7317.99,7126.67,7317.99,2280],["2014-11-20",7031.01,7317.99,7031.01,7270.16,10310],["2014-11-21",7126.67,7270.16,7126.67,7270.16,1160],["2014-11-24",7270.16,7270.16,7126.67,7126.67,2330],["2014-11-25",7078.84,7174.5,7078.84,7126.67,1520],["2014-11-26",7078.84,7078.84,7031.01,7078.84,3580],["2014-11-27",7031.01,7126.67,7031.01,7078.84,3830],["2014-11-28",7174.5,7174.5,7031.01,7126.67,1750],["2014-12-01",6983.18,7078.84,6935.35,7031.01,4040],["2014-12-02",6983.18,7126.67,6887.52,6935.35,14340],["2014-12-03",7126.67,7126.67,6935.35,7126.67,1520],["2014-12-04",7078.84,7078.84,7078.84,7078.84,10],["2014-12-05",6935.35,7078.84,6839.69,7078.84,2830],["2014-12-08",7078.84,7174.5,6887.52,6935.35,5120],["2014-12-09",6935.35,7078.84,6887.52,6887.52,1500],["2014-12-10",6887.52,7031.01,6839.69,6839.69,180],["2014-12-11",6887.52,6887.52,6887.52,6887.52,500],["2014-12-12",7365.82,7365.82,6696.2,6696.2,70310],["2014-12-15",6983.18,7031.01,6696.2,6696.2,43460],["2014-12-16",6696.2,6696.2,6648.37,6696.2,520],["2014-12-17",6696.2,6696.2,6552.71,6552.71,230],["2014-12-18",6600.54,6744.03,6600.54,6744.03,7250],["2014-12-19",6744.03,6744.03,6744.03,6744.03,3900],["2014-12-22",6839.69,6887.52,6648.37,6696.2,1890],["2014-12-23",6887.52,6887.52,6887.52,6887.52,20],["2014-12-24",6744.03,6744.03,6696.2,6744.03,2140],["2014-12-25",6839.69,6839.69,6839.69,6839.69,150],["2014-12-26",6839.69,6839.69,6839.69,6839.69,0],["2014-12-29",6887.52,7078.84,6552.71,6744.03,1900],["2014-12-30",6600.54,6600.54,6600.54,6600.54,560],["2014-12-31",6791.86,6887.52,6791.86,6887.52,800],["2015-01-05",6696.2,6887.52,6600.54,6887.52,830],["2015-01-06",6839.69,6887.52,6839.69,6839.69,1080],["2015-01-07",6839.69,6935.35,6839.69,6887.52,6360],["2015-01-08",6887.52,6935.35,6887.52,6935.35,2370],["2015-01-09",6887.52,6887.52,6504.88,6504.88,3550],["2015-01-12",6839.69,6887.52,6839.69,6887.52,1020],["2015-01-13",6504.88,6504.88,6504.88,6504.88,11370],["2015-01-14",6552.71,6791.86,6504.88,6504.88,6510],["2015-01-15",6696.2,6696.2,6552.71,6648.37,5660],["2015-01-16",6648.37,6791.86,6648.37,6791.86,690],["2015-01-19",6648.37,6648.37,6648.37,6648.37,900],["2015-01-20",6648.37,6648.37,6648.37,6648.37,1000],["2015-01-21",6552.71,6696.2,6552.71,6648.37,9230],["2015-01-22",6552.71,6648.37,6552.71,6648.37,2680],["2015-01-23",6648.37,6648.37,6600.54,6648.37,7550],["2015-01-26",6648.37,6648.37,6648.37,6648.37,3600],["2015-01-27",6600.54,6696.2,6600.54,6600.54,25420],["2015-01-28",6600.54,6696.2,6600.54,6600.54,14780],["2015-01-29",6696.2,6696.2,6648.37,6648.37,150],["2015-01-30",6839.69,6839.69,6696.2,6791.86,320],["2015-02-02",6791.86,6791.86,6648.37,6648.37,5050],["2015-02-03",6600.54,6600.54,6552.71,6600.54,7460],["2015-02-04",6504.88,6600.54,6504.88,6552.71,1670],["2015-02-05",6552.71,6862.28,6552.71,6862.28,650],["2015-02-06",6862.28,6862.28,6655.9,6655.9,660],["2015-02-09",6655.9,7120.26,6397.92,6449.51,7560],["2015-02-10",6449.51,6655.9,6449.51,6449.51,5060],["2015-02-11",6655.9,6655.9,6655.9,6655.9,10],["2015-02-12",6655.9,6707.5,6655.9,6707.5,1000],["2015-02-13",6655.9,6862.28,6552.71,6552.71,2760],["2015-02-24",6655.9,6707.5,6552.71,6707.5,1610],["2015-02-25",6862.28,6862.28,6655.9,6759.09,130],["2015-02-26",6810.69,6810.69,6810.69,6810.69,2010],["2015-02-27",6810.69,6965.48,6810.69,6913.88,11850],["2015-03-02",6913.88,6913.88,6913.88,6913.88,90],["2015-03-03",6707.5,6965.48,6655.9,6707.5,10270],["2015-03-04",6862.28,6862.28,6707.5,6707.5,1790],["2015-03-05",6707.5,6707.5,6604.3,6707.5,4680],["2015-03-06",6707.5,6707.5,6707.5,6707.5,1630],["2015-03-09",6759.09,6759.09,6501.11,6604.3,10440],["2015-03-10",6604.3,6707.5,6604.3,6707.5,1330],["2015-03-11",6707.5,6707.5,6707.5,6707.5,10200],["2015-03-12",6655.9,6655.9,6604.3,6604.3,2290],["2015-03-13",6707.5,6707.5,6707.5,6707.5,4010],["2015-03-16",6707.5,6707.5,6604.3,6604.3,180],["2015-03-17",6501.11,6707.5,6449.51,6707.5,70],["2015-03-18",6655.9,6707.5,6655.9,6707.5,80],["2015-03-19",6604.3,6707.5,6604.3,6707.5,2020],["2015-03-20",6707.5,6707.5,6707.5,6707.5,10],["2015-03-23",6449.51,6707.5,6449.51,6552.71,11800],["2015-03-24",6655.9,6707.5,6655.9,6707.5,30],["2015-03-25",6552.71,6552.71,6501.11,6501.11,1560],["2015-03-26",6552.71,6707.5,6552.71,6655.9,18350],["2015-03-27",6655.9,6655.9,6655.9,6655.9,0],["2015-03-30",6655.9,6655.9,6604.3,6604.3,680],["2015-03-31",6552.71,6604.3,6552.71,6604.3,1610],["2015-04-01",6552.71,6707.5,6449.51,6449.51,7300],["2015-04-02",6449.51,6552.71,6397.92,6552.71,1000],["2015-04-03",6501.11,6552.71,6501.11,6552.71,2170],["2015-04-06",6552.71,6552.71,6552.71,6552.71,0],["2015-04-07",6552.71,6552.71,6552.71,6552.71,0],["2015-04-08",6346.32,6552.71,6346.32,6397.92,740],["2015-04-09",6346.32,6552.71,6346.32,6552.71,5310],["2015-04-10",6449.51,6552.71,6397.92,6449.51,1530],["2015-04-13",6501.11,6501.11,6501.11,6501.11,1000],["2015-04-14",6397.92,6397.92,6397.92,6397.92,2870],["2015-04-15",6294.73,6552.71,6294.73,6397.92,24900],["2015-04-16",6501.11,6501.11,6294.73,6294.73,19060],["2015-04-17",6501.11,6501.11,6501.11,6501.11,160],["2015-04-20",6397.92,6397.92,6397.92,6397.92,5900],["2015-04-21",6501.11,6501.11,6397.92,6397.92,7180],["2015-04-22",6501.11,6501.11,6501.11,6501.11,10],["2015-04-23",6501.11,6501.11,6397.92,6501.11,5030],["2015-04-24",6552.71,6552.71,6552.71,6552.71,10],["2015-04-27",6552.71,6552.71,6501.11,6552.71,80],["2015-05-04",6552.71,6552.71,6346.32,6346.32,1720],["2015-05-05",6346.32,6346.32,6346.32,6346.32,0],["2015-05-06",6397.92,6552.71,6346.32,6346.32,3250],["2015-05-07",6346.32,6346.32,6346.32,6346.32,0],["2015-05-08",6346.32,6346.32,6346.32,6346.32,0],["2015-05-11",6397.92,6501.11,6397.92,6501.11,110],["2015-05-12",6346.32,6346.32,6346.32,6346.32,1000],["2015-05-13",6346.32,6346.32,6243.13,6346.32,3620],["2015-05-14",6397.92,6397.92,6346.32,6346.32,2450],["2015-05-15",6449.51,6501.11,6449.51,6501.11,830],["2015-05-18",6501.11,6501.11,6501.11,6501.11,10],["2015-05-19",6501.11,6501.11,6501.11,6501.11,0],["2015-05-20",6243.13,6243.13,6243.13,6243.13,10],["2015-05-21",6449.51,6449.51,6243.13,6397.92,8550],["2015-05-22",6243.13,6397.92,6243.13,6294.73,1170],["2015-05-25",5933.55,5933.55,5933.55,5933.55,40],["2015-05-26",5933.55,6036.75,5881.96,5881.96,2320],["2015-05-27",6191.53,6243.13,6191.53,6191.53,2110],["2015-05-28",6191.53,6346.32,6191.53,6243.13,4000],["2015-05-29",6243.13,6243.13,6243.13,6243.13,0],["2015-06-01",6243.13,6243.13,6243.13,6243.13,30],["2015-06-02",6191.53,6294.73,5933.55,6294.73,1220],["2015-06-03",6501.11,6501.11,6501.11,6501.11,20],["2015-06-04",6294.73,6501.11,6139.94,6191.53,5160],["2015-06-05",5985.15,6191.53,5933.55,6191.53,9480],["2015-06-08",6191.53,6449.51,6191.53,6243.13,3810],["2015-06-09",6346.32,6346.32,6346.32,6346.32,300],["2015-06-10",6294.73,6397.92,6294.73,6397.92,490],["2015-06-11",6501.11,6501.11,6191.53,6191.53,5180],["2015-06-12",6501.11,6501.11,6191.53,6191.53,30],["2015-06-15",6397.92,6449.51,6397.92,6449.51,3180],["2015-06-16",6449.51,6501.11,6346.32,6449.51,15600],["2015-06-17",6552.71,6552.71,6449.51,6501.11,2530],["2015-06-18",6501.11,6552.71,6501.11,6552.71,2670],["2015-06-19",6552.71,6552.71,6552.71,6552.71,100],["2015-06-22",6139.94,6552.71,6139.94,6552.71,20],["2015-06-23",6552.71,6604.3,6191.53,6552.71,6720],["2015-06-24",6552.71,6604.3,6243.13,6604.3,2190],["2015-06-25",6604.3,6604.3,6552.71,6552.71,2820],["2015-06-26",6552.71,6604.3,6191.53,6604.3,570],["2015-06-29",6655.9,6655.9,6449.51,6604.3,1220],["2015-06-30",6604.3,6604.3,6604.3,6604.3,10],["2015-07-01",6501.11,6501.11,6501.11,6501.11,60],["2015-07-02",6501.11,6604.3,6191.53,6604.3,36970],["2015-07-03",6965.48,7017.07,6810.69,6913.88,5080],["2015-07-06",6810.69,6810.69,6810.69,6810.69,87709],["2015-07-07",6810.69,6810.69,6810.69,6810.69,10],["2015-07-08",6810.69,6810.69,6397.92,6397.92,1020],["2015-07-09",6707.5,6707.5,6191.53,6552.71,56810],["2015-07-10",6604.3,6604.3,6604.3,6604.3,50],["2015-07-13",6604.3,6604.3,6191.53,6604.3,2470],["2015-07-14",6243.13,6604.3,6191.53,6604.3,370],["2015-07-15",6552.71,6604.3,6552.71,6604.3,200],["2015-07-16",6552.71,6552.71,6501.11,6501.11,420],["2015-07-17",6501.11,6604.3,6501.11,6604.3,180],["2015-07-20",6604.3,6604.3,6243.13,6552.71,520],["2015-07-21",6191.53,6552.71,6191.53,6552.71,360],["2015-07-22",6552.71,6552.71,6552.71,6552.71,0],["2015-07-23",6552.71,6552.71,6552.71,6552.71,0],["2015-07-24",6501.11,6552.71,6501.11,6552.71,710],["2015-07-27",6552.71,6552.71,6552.71,6552.71,0],["2015-07-28",6346.32,6346.32,6191.53,6191.53,1820],["2015-07-29",6449.51,6449.51,6088.34,6088.34,17130],["2015-07-30",5985.15,6397.92,5727.17,6191.53,5240],["2015-07-31",6088.34,6604.3,6088.34,6139.94,1260],["2015-08-03",6346.32,6346.32,6346.32,6346.32,10],["2015-08-04",5985.15,6397.92,5985.15,6397.92,160],["2015-08-05",6397.92,6449.51,6036.75,6346.32,1570],["2015-08-06",6088.34,6346.32,5933.55,5933.55,1640],["2015-08-07",5985.15,5985.15,5933.55,5933.55,1000],["2015-08-10",5727.17,6243.13,5675.57,6191.53,8200],["2015-08-11",6191.53,6191.53,6191.53,6191.53,500],["2015-08-12",6191.53,6191.53,6191.53,6191.53,0],["2015-08-13",6191.53,6191.53,6191.53,6191.53,0],["2015-08-14",5778.77,6243.13,5778.77,6191.53,790],["2015-08-17",6243.13,6294.73,6191.53,6191.53,8320],["2015-08-18",6088.34,6191.53,5881.96,6191.53,1560],["2015-08-19",5881.96,5881.96,5881.96,5881.96,360],["2015-08-20",6191.53,6243.13,6191.53,6243.13,40],["2015-08-21",5881.96,6191.53,5881.96,6191.53,410],["2015-08-24",5933.55,5933.55,5778.77,5778.77,3870],["2015-08-25",6139.94,6139.94,5830.36,6088.34,1020],["2015-08-26",6088.34,6139.94,5675.57,5675.57,3330],["2015-08-27",5933.55,5985.15,5417.59,5933.55,3210],["2015-08-28",5985.15,6088.34,5675.57,5675.57,1110],["2015-08-31",5675.57,5675.57,5675.57,5675.57,0],["2015-09-01",5881.96,5985.15,5469.19,5469.19,1400],["2015-09-03",5830.36,5830.36,5675.57,5675.57,2250],["2015-09-04",5933.55,5933.55,5572.38,5881.96,5140],["2015-09-07",5933.55,5933.55,5572.38,5881.96,2770],["2015-09-08",5830.36,5881.96,5623.98,5881.96,2280],["2015-09-09",5520.78,6191.53,5520.78,6191.53,4120],["2015-09-10",5778.77,6139.94,5778.77,5778.77,4980],["2015-09-11",5520.78,6139.94,5417.59,6139.94,5900],["2015-09-14",5727.17,6036.75,5727.17,5933.55,4560],["2015-09-15",5933.55,5933.55,5572.38,5778.77,1370],["2015-09-16",5675.57,5675.57,5417.59,5417.59,510],["2015-09-17",5675.57,5778.77,5520.78,5727.17,3460],["2015-09-18",5675.57,5675.57,5572.38,5572.38,1010],["2015-09-21",5623.98,5623.98,5469.19,5520.78,2530],["2015-09-22",5572.38,5572.38,5520.78,5572.38,800],["2015-09-23",5727.17,5727.17,5469.19,5469.19,210],["2015-09-24",5572.38,5572.38,5520.78,5520.78,110],["2015-09-25",5520.78,5572.38,5520.78,5520.78,1100],["2015-09-28",5572.38,5572.38,5572.38,5572.38,10],["2015-09-29",5675.57,5675.57,5366.0,5366.0,1010],["2015-09-30",5366.0,5366.0,5366.0,5366.0,500],["2015-10-01",5675.57,5675.57,5675.57,5675.57,10],["2015-10-02",5314.4,5520.78,5314.4,5469.19,5050],["2015-10-05",5572.38,5572.38,5572.38,5572.38,100],["2015-10-06",5366.0,5623.98,5366.0,5366.0,15030],["2015-10-07",5417.59,5675.57,5314.4,5366.0,31370],["2015-10-08",5366.0,5675.57,5366.0,5675.57,5830],["2015-10-09",5417.59,5417.59,5366.0,5417.59,11130],["2015-10-12",5623.98,5623.98,5314.4,5469.19,13390],["2015-10-13",5417.59,5417.59,5314.4,5314.4,2010],["2015-10-14",5366.0,5366.0,5314.4,5366.0,1370],["2015-10-15",5314.4,5366.0,5314.4,5314.4,10250],["2015-10-16",5314.4,5417.59,5314.4,5417.59,2320],["2015-10-19",5314.4,5417.59,5262.8,5417.59,790],["2015-10-20",5366.0,5366.0,5314.4,5314.4,600],["2015-10-21",5314.4,5314.4,5314.4,5314.4,5140],["2015-10-22",5366.0,5623.98,5366.0,5417.59,2360],["2015-10-23",5314.4,5623.98,5314.4,5417.59,31090],["2015-10-26",5469.19,5469.19,5211.21,5211.21,6230],["2015-10-27",5520.78,5572.38,5211.21,5417.59,5690],["2015-10-28",5572.38,5572.38,5417.59,5417.59,3610],["2015-10-29",5417.59,5469.19,5417.59,5469.19,5580],["2015-10-30",5469.19,5830.36,5469.19,5778.77,8730],["2015-11-02",5623.98,5881.96,5520.78,5520.78,2910],["2015-11-03",5830.36,5830.36,5778.77,5778.77,1660],["2015-11-04",5675.57,5778.77,5469.19,5675.57,4030],["2015-11-05",5778.77,5778.77,5417.59,5727.17,7410],["2015-11-06",5417.59,5933.55,5417.59,5933.55,1610],["2015-11-09",5933.55,5933.55,5572.38,5572.38,1010],["2015-11-10",5830.36,5830.36,5469.19,5727.17,7100],["2015-11-11",5727.17,5778.77,5469.19,5469.19,1550],["2015-11-12",5623.98,5675.57,5520.78,5675.57,5520],["2015-11-13",5727.17,5727.17,5469.19,5469.19,200],["2015-11-16",5572.38,5675.57,5572.38,5675.57,1130],["2015-11-17",5675.57,5675.57,5675.57,5675.57,0],["2015-11-18",5675.57,5675.57,5417.59,5417.59,80],["2015-11-19",5623.98,5623.98,5623.98,5623.98,50],["2015-11-20",5417.59,5933.55,5417.59,5675.57,11030],["2015-11-23",5675.57,5675.57,5623.98,5623.98,1350],["2015-11-24",5314.4,5675.57,5314.4,5572.38,11520],["2015-11-25",5572.38,5675.57,5572.38,5572.38,2420],["2015-11-26",5520.78,5520.78,5520.78,5520.78,270],["2015-11-27",5366.0,5366.0,5366.0,5366.0,100],["2015-11-30",5623.98,5675.57,5623.98,5675.57,1120],["2015-12-01",5623.98,5623.98,5572.38,5572.38,200],["2015-12-02",5675.57,5933.55,5675.57,5933.55,4360],["2015-12-03",6036.75,6036.75,5675.57,5933.55,470],["2015-12-04",5933.55,6294.73,5572.38,5572.38,5010],["2015-12-07",5727.17,5933.55,5572.38,5572.38,1150],["2015-12-08",5520.78,5520.78,5520.78,5520.78,1700],["2015-12-09",5520.78,5881.96,5520.78,5520.78,36170],["2015-12-10",5778.77,5778.77,5778.77,5778.77,100],["2015-12-11",5778.77,5778.77,5778.77,5778.77,0],["2015-12-14",5778.77,5778.77,5520.78,5778.77,2560],["2015-12-15",5469.19,5727.17,5469.19,5727.17,1250],["2015-12-16",5727.17,5727.17,5727.17,5727.17,0],["2015-12-17",5469.19,5572.38,5417.59,5572.38,12340],["2015-12-18",5469.19,5469.19,5469.19,5469.19,100],["2015-12-21",5469.19,5675.57,5469.19,5675.57,110],["2015-12-22",5572.38,5572.38,5572.38,5572.38,2000],["2015-12-23",5262.8,5262.8,5262.8,5262.8,10],["2015-12-24",5623.98,5623.98,5417.59,5520.78,18870],["2015-12-25",5739.43,5739.43,5466.12,5739.43,4820],["2015-12-28",5575.45,5575.45,5575.45,5575.45,50],["2015-12-29",5466.12,5794.09,5466.12,5794.09,500],["2015-12-30",5848.75,5848.75,5411.46,5411.46,5300],["2015-12-31",5684.77,5684.77,5684.77,5684.77,600],["2016-01-04",5684.77,5684.77,5684.77,5684.77,140],["2016-01-05",5630.11,5630.11,5520.78,5520.78,2340],["2016-01-06",5520.78,5520.78,5520.78,5520.78,0],["2016-01-07",5411.46,5520.78,5411.46,5411.46,590],["2016-01-08",5520.78,5575.45,5520.78,5575.45,2200],["2016-01-11",5630.11,5630.11,5411.46,5466.12,6170],["2016-01-12",5356.8,5466.12,5356.8,5466.12,710],["2016-01-13",5466.12,5466.12,5466.12,5466.12,0],["2016-01-14",5684.77,5684.77,5302.14,5356.8,3760],["2016-01-15",5411.46,5411.46,5411.46,5411.46,1000],["2016-01-18",5411.46,5739.43,5411.46,5739.43,11660],["2016-01-19",5466.12,5466.12,5466.12,5466.12,1100],["2016-01-20",5466.12,5466.12,5466.12,5466.12,0],["2016-01-21",5466.12,5466.12,5083.49,5083.49,2050],["2016-01-22",4919.51,5411.46,4919.51,4919.51,6860],["2016-01-25",4864.85,5247.48,4864.85,5083.49,1370],["2016-01-26",5247.48,5411.46,5247.48,5302.14,420],["2016-01-27",5466.12,5466.12,5356.8,5466.12,1570],["2016-01-28",5466.12,5466.12,5466.12,5466.12,700],["2016-01-29",5138.16,5466.12,5138.16,5466.12,5510],["2016-02-01",5684.77,5739.43,5575.45,5575.45,140],["2016-02-02",5575.45,5739.43,5302.14,5302.14,2150],["2016-02-03",5302.14,5575.45,5302.14,5575.45,470],["2016-02-04",5575.45,5575.45,5575.45,5575.45,50],["2016-02-05",5575.45,5630.11,5575.45,5630.11,400],["2016-02-15",5630.11,5684.77,5630.11,5684.77,800],["2016-02-16",5684.77,5684.77,5630.11,5684.77,2220],["2016-02-17",5684.77,6067.4,5684.77,6012.74,8560],["2016-02-18",5848.75,6231.38,5848.75,6122.06,18940],["2016-02-19",6176.72,6504.69,6176.72,6450.03,23140],["2016-02-22",6504.69,6559.35,6067.4,6067.4,4250],["2016-02-23",5794.09,6450.03,5739.43,6450.03,770],["2016-02-24",6122.06,6286.04,6012.74,6286.04,2100],["2016-02-25",6286.04,6504.69,5958.07,5958.07,2230],["2016-02-26",5958.07,5958.07,5848.75,5958.07,1790],["2016-02-29",5958.07,5958.07,5958.07,5958.07,100],["2016-03-01",6067.4,6067.4,6067.4,6067.4,650],["2016-03-02",6176.72,6176.72,6176.72,6176.72,100],["2016-03-03",6286.04,6286.04,6012.74,6176.72,400],["2016-03-04",6122.06,6176.72,6122.06,6176.72,50],["2016-03-07",6286.04,6559.35,6286.04,6286.04,2950],["2016-03-08",6231.38,6231.38,6231.38,6231.38,70],["2016-03-09",6395.36,6450.03,5903.41,5903.41,4020],["2016-03-10",5903.41,6122.06,5903.41,6122.06,21400],["2016-03-11",6231.38,6395.36,6231.38,6395.36,260],["2016-03-14",5958.07,6122.06,5958.07,5958.07,6690],["2016-03-15",6231.38,6340.7,5739.43,6340.7,1140],["2016-03-16",6286.04,6286.04,6286.04,6286.04,90],["2016-03-17",6012.74,6012.74,6012.74,6012.74,3500],["2016-03-18",5739.43,5794.09,5739.43,5794.09,2720],["2016-03-21",6067.4,6122.06,5794.09,6122.06,1150],["2016-03-22",6504.69,6504.69,6504.69,6504.69,700],["2016-03-23",6067.4,6340.7,6067.4,6067.4,14550],["2016-03-24",6067.4,6122.06,6067.4,6122.06,110],["2016-03-25",5848.75,6012.74,5794.09,6012.74,6390],["2016-03-28",5958.07,6122.06,5958.07,6122.06,1310],["2016-03-29",5848.75,5848.75,5848.75,5848.75,1000],["2016-03-30",5958.07,6012.74,5739.43,5958.07,4160],["2016-03-31",5958.07,6012.74,5739.43,5958.07,3060],["2016-04-01",5958.07,6012.74,5903.41,5903.41,460],["2016-04-04",5958.07,6012.74,5958.07,6012.74,4070],["2016-04-05",6012.74,6012.74,6012.74,6012.74,0],["2016-04-06",5958.07,5958.07,5958.07,5958.07,10],["2016-04-07",5958.07,5958.07,5958.07,5958.07,2590],["2016-04-08",5958.07,5958.07,5958.07,5958.07,10],["2016-04-11",5958.07,5958.07,5958.07,5958.07,100],["2016-04-12",5630.11,5630.11,5630.11,5630.11,80],["2016-04-13",5684.77,5903.41,5630.11,5630.11,5050],["2016-04-14",5630.11,5848.75,5630.11,5848.75,180],["2016-04-15",5794.09,5848.75,5630.11,5630.11,5420],["2016-04-19",5520.78,5520.78,5520.78,5520.78,550],["2016-04-20",5794.09,5794.09,5520.78,5520.78,1010],["2016-04-21",5684.77,5739.43,5520.78,5520.78,3300],["2016-04-22",5684.77,5848.75,5520.78,5575.45,1950],["2016-04-25",5466.12,5903.41,5466.12,5848.75,2030],["2016-04-26",5848.75,5903.41,5848.75,5903.41,50],["2016-04-27",5575.45,5848.75,5520.78,5848.75,6900],["2016-04-28",5739.43,5848.75,5739.43,5848.75,2850],["2016-04-29",5575.45,5848.75,5575.45,5848.75,1570],["2016-05-04",5848.75,5903.41,5848.75,5903.41,1800],["2016-05-05",5958.07,6286.04,5903.41,5903.41,41890],["2016-05-06",5684.77,5958.07,5684.77,5958.07,20],["2016-05-09",5684.77,5903.41,5684.77,5903.41,1010],["2016-05-10",5903.41,5903.41,5848.75,5848.75,3970],["2016-05-11",5848.75,6231.38,5848.75,6231.38,3010],["2016-05-12",6176.72,6614.01,6012.74,6012.74,2940],["2016-05-13",6231.38,6231.38,6231.38,6231.38,10],["2016-05-16",6286.04,6286.04,6012.74,6176.72,1040],["2016-05-17",6231.38,6231.38,6012.74,6012.74,210],["2016-05-18",6231.38,6231.38,6012.74,6012.74,40],["2016-05-19",6395.36,6395.36,6012.74,6012.74,5010],["2016-05-20",6286.04,6286.04,6122.06,6122.06,210],["2016-05-23",5958.07,6012.74,5903.41,5903.41,10040],["2016-05-24",6176.72,6286.04,5575.45,6231.38,23850],["2016-05-25",6395.36,6395.36,6231.38,6231.38,20],["2016-05-26",6231.38,6231.38,6231.38,6231.38,0],["2016-05-27",6504.69,6559.35,6504.69,6559.35,30],["2016-05-30",6996.64,6996.64,6176.72,6395.36,32760],["2016-05-31",6504.69,6504.69,6504.69,6504.69,10],["2016-06-01",6504.69,6504.69,6504.69,6504.69,0],["2016-06-02",6504.69,6504.69,6504.69,6504.69,0],["2016-06-03",6504.69,6504.69,6504.69,6504.69,0],["2016-06-06",6450.03,6450.03,6395.36,6395.36,4240],["2016-06-07",6504.69,6504.69,6504.69,6504.69,10],["2016-06-08",6395.36,6504.69,6395.36,6504.69,2110],["2016-06-09",6504.69,6504.69,6504.69,6504.69,0],["2016-06-10",6450.03,6450.03,6067.4,6067.4,4300],["2016-06-13",5684.77,6231.38,5684.77,6067.4,8780],["2016-06-14",6067.4,6067.4,6067.4,6067.4,1600],["2016-06-15",6067.4,6067.4,6067.4,6067.4,0],["2016-06-16",6012.74,6012.74,5739.43,5739.43,590],["2016-06-17",5958.07,6012.74,5958.07,6012.74,20],["2016-06-20",5684.77,6012.74,5684.77,6012.74,30],["2016-06-21",6012.74,6012.74,6012.74,6012.74,5000],["2016-06-22",5958.07,5958.07,5958.07,5958.07,20],["2016-06-23",5958.07,5958.07,5958.07,5958.07,1130],["2016-06-24",5958.07,5958.07,5958.07,5958.07,0],["2016-06-27",5958.07,5958.07,5958.07,5958.07,0],["2016-06-28",5958.07,5958.07,5958.07,5958.07,0],["2016-06-29",5958.07,5958.07,5958.07,5958.07,0],["2016-06-30",5958.07,5958.07,5958.07,5958.07,20],["2016-07-01",5958.07,5958.07,5958.07,5958.07,0],["2016-07-04",5630.11,5958.07,5575.45,5958.07,3270],["2016-07-05",6176.72,6176.72,6176.72,6176.72,20],["2016-07-06",6286.04,6286.04,5794.09,5958.07,2480],["2016-07-07",5958.07,6176.72,5575.45,5575.45,4180],["2016-07-08",5466.12,5794.09,5302.14,5794.09,2070],["2016-07-11",5684.77,5739.43,5575.45,5739.43,120],["2016-07-12",5739.43,5903.41,5739.43,5794.09,13110],["2016-07-13",5794.09,5794.09,5794.09,5794.09,40],["2016-07-14",5794.09,5794.09,5794.09,5794.09,1650],["2016-07-15",5794.09,5958.07,5794.09,5958.07,70],["2016-07-18",6067.4,6067.4,5794.09,5794.09,400],["2016-07-19",5794.09,5903.41,5794.09,5903.41,50],["2016-07-20",5739.43,5903.41,5739.43,5794.09,1600],["2016-07-21",5794.09,6012.74,5739.43,5739.43,3730],["2016-07-22",5848.75,5848.75,5684.77,5684.77,5510],["2016-07-25",5958.07,6012.74,5684.77,5684.77,1190],["2016-07-26",5630.11,5630.11,5520.78,5575.45,25550],["2016-07-27",5575.45,5575.45,5575.45,5575.45,910],["2016-07-28",5575.45,5575.45,5575.45,5575.45,1950],["2016-07-29",5247.48,5247.48,5247.48,5247.48,5390],["2016-08-01",5356.8,5356.8,5356.8,5356.8,10],["2016-08-02",5302.14,5684.77,5302.14,5684.77,6010],["2016-08-03",5684.77,5684.77,5684.77,5684.77,250],["2016-08-04",5739.43,5739.43,5739.43,5739.43,20],["2016-08-05",5684.77,5739.43,5684.77,5739.43,1050],["2016-08-08",5739.43,5739.43,5739.43,5739.43,0],["2016-08-09",5575.45,5575.45,5575.45,5575.45,10],["2016-08-10",5520.78,5575.45,5520.78,5575.45,8000],["2016-08-11",5630.11,5630.11,5630.11,5630.11,10],["2016-08-12",5630.11,5630.11,5630.11,5630.11,0],["2016-08-15",5630.11,5630.11,5630.11,5630.11,450],["2016-08-16",5575.45,5575.45,5466.12,5466.12,1010],["2016-08-17",5466.12,5466.12,5466.12,5466.12,10480],["2016-08-18",5575.45,5575.45,5575.45,5575.45,10000],["2016-08-19",5466.12,5466.12,5411.46,5411.46,40020],["2016-08-22",5466.12,5739.43,5466.12,5739.43,33980],["2016-08-23",5684.77,6122.06,5630.11,5630.11,620],["2016-08-24",6012.74,6012.74,5466.12,5466.12,90],["2016-08-25",5794.09,5794.09,5794.09,5794.09,10],["2016-08-26",5794.09,5794.09,5794.09,5794.09,80],["2016-08-29",5794.09,5848.75,5466.12,5466.12,7460],["2016-08-30",5848.75,5848.75,5520.78,5520.78,30],["2016-08-31",5848.75,5848.75,5848.75,5848.75,10],["2016-09-01",5958.07,5958.07,5684.77,5684.77,110],["2016-09-05",5575.45,5575.45,5575.45,5575.45,700],["2016-09-06",5630.11,5848.75,5520.78,5520.78,11100],["2016-09-07",5794.09,5794.09,5794.09,5794.09,10],["2016-09-08",6067.4,6067.4,5903.41,5903.41,260],["2016-09-09",5848.75,6286.04,5630.11,6176.72,850],["2016-09-12",5794.09,5794.09,5766.76,5794.09,820],["2016-09-13",5848.75,6067.4,5493.45,5958.07,2670],["2016-09-14",6012.74,6012.74,5548.12,5548.12,80],["2016-09-15",5520.78,5848.75,5247.48,5848.75,13430],["2016-09-16",5958.07,5958.07,5958.07,5958.07,10],["2016-09-19",5958.07,5958.07,5958.07,5958.07,0],["2016-09-20",5958.07,6122.06,5548.12,5548.12,1120],["2016-09-21",5848.75,5848.75,5848.75,5848.75,10],["2016-09-22",5903.41,5903.41,5520.78,5520.78,20],["2016-09-23",5520.78,5520.78,5520.78,5520.78,3010],["2016-09-26",5575.45,5630.11,5575.45,5630.11,14000],["2016-09-27",5739.43,5958.07,5684.77,5684.77,3050],["2016-09-28",6012.74,6012.74,5575.45,5575.45,5890],["2016-09-29",5930.74,5930.74,5930.74,5930.74,10],["2016-09-30",5958.07,6122.06,5848.75,5848.75,90],["2016-10-03",6012.74,6012.74,5958.07,6012.74,1010],["2016-10-04",5630.11,6395.36,5630.11,6395.36,2270],["2016-10-05",5958.07,6395.36,5958.07,6395.36,1310],["2016-10-06",6012.74,6286.04,5958.07,5958.07,230],["2016-10-07",5958.07,5958.07,5958.07,5958.07,0],["2016-10-10",6313.37,6313.37,5684.77,5684.77,6260],["2016-10-11",6012.74,6012.74,5684.77,5684.77,2210],["2016-10-12",6012.74,6012.74,5630.11,5630.11,950],["2016-10-13",5739.43,5958.07,5684.77,5958.07,1180],["2016-10-14",6231.38,6231.38,6231.38,6231.38,10],["2016-10-17",5821.42,6094.73,5821.42,6094.73,1220],["2016-10-18",6094.73,6094.73,5739.43,5739.43,20],["2016-10-19",6067.4,6067.4,6067.4,6067.4,10],["2016-10-20",6094.73,6094.73,5739.43,5739.43,890],["2016-10-21",6012.74,6012.74,5684.77,5684.77,90],["2016-10-24",5630.11,5848.75,5630.11,5848.75,30],["2016-10-25",5848.75,5848.75,5848.75,5848.75,8010],["2016-10-26",5848.75,5848.75,5848.75,5848.75,0],["2016-10-27",5848.75,5848.75,5848.75,5848.75,0],["2016-10-28",5848.75,5848.75,5848.75,5848.75,0],["2016-10-31",5739.43,6231.38,5657.44,6231.38,540],["2016-11-01",6450.03,6450.03,5821.42,6286.04,230],["2016-11-02",6286.04,6286.04,6286.04,6286.04,0],["2016-11-03",5848.75,6176.72,5848.75,5848.75,1700],["2016-11-04",6012.74,6012.74,5930.74,5930.74,60],["2016-11-07",5930.74,5930.74,5739.43,5739.43,1620],["2016-11-08",5630.11,6012.74,5630.11,6012.74,20],["2016-11-09",6012.74,6012.74,6012.74,6012.74,0],["2016-11-10",5602.78,6012.74,5602.78,5630.11,230],["2016-11-11",5958.07,5958.07,5958.07,5958.07,20],["2016-11-14",5739.43,5739.43,5684.77,5684.77,1040],["2016-11-15",5958.07,5958.07,5520.78,5739.43,130],["2016-11-16",6012.74,6012.74,5739.43,5739.43,30],["2016-11-17",6012.74,6012.74,5630.11,5630.11,1030],["2016-11-18",5794.09,5794.09,5794.09,5794.09,10],["2016-11-21",5389.6,5848.75,5389.6,5848.75,20],["2016-11-22",5794.09,5794.09,5444.26,5794.09,80],["2016-11-23",5520.78,5848.75,5520.78,5848.75,30],["2016-11-24",5848.75,5848.75,5848.75,5848.75,10],["2016-11-25",5848.75,5848.75,5848.75,5848.75,10],["2016-11-28",5876.08,5958.07,5466.12,5958.07,1090],["2016-11-29",5958.07,5958.07,5958.07,5958.07,0],["2016-11-30",5575.45,5575.45,5575.45,5575.45,40],["2016-12-01",5794.09,5794.09,5794.09,5794.09,10],["2016-12-02",5848.75,5848.75,5848.75,5848.75,30],["2016-12-05",5848.75,5848.75,5848.75,5848.75,10],["2016-12-06",5466.12,5848.75,5449.73,5848.75,2500],["2016-12-07",5958.07,5958.07,5466.12,5903.41,2020],["2016-12-08",5493.45,5903.41,5493.45,5903.41,3480],["2016-12-09",5493.45,5493.45,5493.45,5493.45,100],["2016-12-12",5712.1,5848.75,5466.12,5794.09,8950],["2016-12-13",5520.78,5630.11,5466.12,5630.11,11220],["2016-12-14",5274.81,5602.78,5236.55,5466.12,79849],["2016-12-15",5192.82,5630.11,5192.82,5630.11,4060],["2016-12-16",5356.8,5466.12,5247.48,5466.12,2760],["2016-12-19",5460.66,5712.1,5138.16,5657.44,14620],["2016-12-20",5630.11,5657.44,5630.11,5657.44,100],["2016-12-21",5302.14,5794.09,5263.88,5794.09,6390],["2016-12-22",5395.06,5821.42,5389.6,5821.42,2010],["2016-12-23",5821.42,5821.42,5416.93,5684.77,1040],["2016-12-26",5302.14,5630.11,5291.21,5630.11,58340],["2016-12-27",5520.78,5575.45,5236.55,5575.45,9310],["2016-12-28",5247.48,5247.48,5187.35,5192.82,6000],["2016-12-29",4974.17,5192.82,4859.38,4864.85,95200],["2016-12-30",5192.82,5203.75,4919.51,5203.75,3700],["2017-01-03",5466.12,5548.12,5466.12,5548.12,30200],["2017-01-04",5684.77,5848.75,5684.77,5848.75,1030],["2017-01-05",5848.75,5985.41,5466.12,5466.12,130],["2017-01-06",5794.09,5848.75,5630.11,5848.75,4270],["2017-01-09",6012.74,6012.74,5848.75,6012.74,130],["2017-01-10",6012.74,6012.74,5903.41,5903.41,60],["2017-01-11",6012.74,6012.74,6012.74,6012.74,320],["2017-01-12",6012.74,6012.74,5602.78,5903.41,2820],["2017-01-13",6012.74,6067.4,5493.45,5903.41,46510],["2017-01-16",6012.74,6012.74,5903.41,5958.07,2460],["2017-01-17",6067.4,6067.4,5602.78,5876.08,1540],["2017-01-18",5848.75,5876.08,5848.75,5876.08,30],["2017-01-19",5876.08,5876.08,5876.08,5876.08,240],["2017-01-20",5848.75,5848.75,5848.75,5848.75,1150],["2017-01-23",5848.75,5848.75,5848.75,5848.75,10],["2017-01-24",5903.41,5903.41,5520.78,5876.08,1550],["2017-01-25",6012.74,6012.74,6012.74,6012.74,10],["2017-02-02",6012.74,6176.72,6012.74,6012.74,1250],["2017-02-03",6012.74,6012.74,5630.11,6012.74,6240],["2017-02-06",6012.74,6012.74,5684.77,6012.74,5730],["2017-02-07",6012.74,6012.74,5903.41,5903.41,360],["2017-02-08",5903.41,6304.62,5731.47,6132.67,9180],["2017-02-09",5846.1,6132.67,5846.1,6132.67,20],["2017-02-10",5846.1,6247.3,5708.54,6189.99,1030],["2017-02-13",6189.99,6189.99,5760.13,6018.04,3820],["2017-02-14",5731.47,6018.04,5731.47,6018.04,27030],["2017-02-15",5760.13,6018.04,5731.47,6018.04,16330],["2017-02-16",6161.33,6189.99,5731.47,5817.44,110],["2017-02-17",5760.13,6018.04,5760.13,6018.04,20],["2017-02-20",5903.41,6075.36,5903.41,6075.36,250],["2017-02-21",6247.3,6247.3,6247.3,6247.3,10],["2017-02-22",5903.41,6132.67,5903.41,6132.67,290],["2017-02-23",6132.67,6132.67,6132.67,6132.67,1010],["2017-02-24",5714.27,6132.67,5708.54,5731.47,9970],["2017-02-27",5731.47,6075.36,5731.47,6018.04,2080],["2017-02-28",6018.04,6018.04,6018.04,6018.04,0],["2017-03-01",5720.01,6075.36,5720.01,6018.04,30],["2017-03-02",6046.7,6046.7,5960.73,5960.73,140],["2017-03-03",5960.73,5960.73,5559.53,5903.41,5610],["2017-03-06",5960.73,5960.73,5502.21,5960.73,10120],["2017-03-07",5674.15,5903.41,5548.06,5903.41,5510],["2017-03-08",5903.41,5903.41,5903.41,5903.41,0],["2017-03-09",6046.7,6046.7,5932.07,5932.07,20],["2017-03-10",5674.15,5674.15,5674.15,5674.15,640],["2017-03-13",5674.15,5674.15,5674.15,5674.15,0],["2017-03-14",5960.73,5960.73,5817.44,5960.73,1090],["2017-03-15",5960.73,6075.36,5932.07,6018.04,950],["2017-03-16",5616.84,5674.15,5616.84,5616.84,2010],["2017-03-17",5903.41,5903.41,5616.84,5731.47,13870],["2017-03-20",5502.21,5960.73,5502.21,5960.73,320],["2017-03-21",5616.84,5903.41,5559.53,5903.41,13270],["2017-03-22",5960.73,5960.73,5731.47,5731.47,12030],["2017-03-23",5903.41,5903.41,5731.47,5731.47,460],["2017-03-24",5731.47,5846.1,5731.47,5846.1,22320],["2017-03-27",5846.1,6247.3,5731.47,6161.33,9190],["2017-03-28",6161.33,6161.33,5731.47,6075.36,2060],["2017-03-29",5846.1,5846.1,5651.23,5788.78,17710],["2017-03-30",5788.78,5846.1,5387.58,5502.21,16550],["2017-03-31",5874.76,5874.76,5846.1,5846.1,1290],["2017-04-03",5788.78,5788.78,5559.53,5788.78,2460],["2017-04-04",5788.78,5846.1,5788.78,5846.1,240],["2017-04-05",5439.16,5788.78,5439.16,5760.13,112960],["2017-04-07",5502.21,5731.47,5502.21,5731.47,660],["2017-04-10",5502.21,5731.47,5502.21,5731.47,1160],["2017-04-11",5731.47,5731.47,5376.12,5702.81,1440],["2017-04-12",5427.7,5691.35,5421.97,5691.35,1380],["2017-04-13",5691.35,5760.13,5387.58,5731.47,13100],["2017-04-14",5731.47,5731.47,5404.78,5450.63,210],["2017-04-17",5502.21,5760.13,5502.21,5731.47,10450],["2017-04-18",5416.24,5731.47,5416.24,5731.47,110],["2017-04-19",5502.21,5731.47,5502.21,5519.4,1040],["2017-04-20",5674.15,5674.15,5674.15,5674.15,4620],["2017-04-21",5519.4,5731.47,5519.4,5674.15,3080],["2017-04-24",5444.9,5731.47,5444.9,5731.47,5880],["2017-04-25",5674.15,5731.47,5450.63,5450.63,110],["2017-04-26",5530.87,5725.74,5530.87,5674.15,40],["2017-04-27",5731.47,5731.47,5731.47,5731.47,20],["2017-04-28",5731.47,5731.47,5731.47,5731.47,0],["2017-05-03",5502.21,5502.21,5502.21,5502.21,2000],["2017-05-04",5444.9,5731.47,5444.9,5697.08,1250],["2017-05-05",5421.97,5421.97,5330.27,5358.92,8460],["2017-05-08",5668.42,5674.15,5559.53,5559.53,220],["2017-05-09",5387.58,5731.47,5370.39,5731.47,5060],["2017-05-10",5410.51,5662.69,5370.39,5605.38,15490],["2017-05-11",5588.18,5593.91,5444.9,5559.53,50],["2017-05-12",5502.21,5559.53,5416.24,5416.24,4260],["2017-05-15",5593.91,5616.84,5593.91,5616.84,820],["2017-05-16",5593.91,5616.84,5456.36,5462.09,1780],["2017-05-17",5588.18,5588.18,5559.53,5559.53,720],["2017-05-18",5616.84,5616.84,5588.18,5616.84,150],["2017-05-19",5399.04,5616.84,5399.04,5616.84,5770],["2017-05-22",5364.66,5588.18,5364.66,5364.66,10000],["2017-05-23",5364.66,5559.53,5364.66,5370.39,160],["2017-05-24",5525.14,5559.53,5444.9,5559.53,22970],["2017-05-25",5674.15,5788.78,5559.53,5674.15,590],["2017-05-26",5731.47,5731.47,5404.78,5404.78,13990],["2017-05-29",5651.23,5651.23,5645.5,5651.23,170],["2017-05-30",5731.47,5731.47,5651.23,5731.47,110],["2017-05-31",5731.47,5731.47,5685.62,5691.35,80],["2017-06-01",5691.35,5691.35,5691.35,5691.35,10],["2017-06-02",5393.31,5674.15,5393.31,5645.5,3860],["2017-06-05",5645.5,5731.47,5639.77,5731.47,2620],["2017-06-06",5731.47,5731.47,5731.47,5731.47,0],["2017-06-07",5731.47,5846.1,5725.74,5846.1,7130],["2017-06-08",5903.41,5903.41,5903.41,5903.41,10],["2017-06-09",6132.67,6132.67,5513.67,6018.04,1800],["2017-06-12",5960.73,6046.7,5731.47,6018.04,2450],["2017-06-13",5622.57,5932.07,5616.84,5932.07,100],["2017-06-14",5960.73,5960.73,5622.57,5622.57,50],["2017-06-15",5903.41,5989.39,5846.1,5989.39,41910],["2017-06-16",6018.04,6018.04,5685.62,5685.62,700],["2017-06-19",5685.62,6018.04,5685.62,6018.04,100],["2017-06-20",6018.04,6018.04,6018.04,6018.04,520],["2017-06-21",6018.04,6018.04,6018.04,6018.04,0],["2017-06-22",5989.39,6018.04,5989.39,6018.04,10180],["2017-06-23",6018.04,6075.36,6018.04,6075.36,2230],["2017-06-26",6075.36,6075.36,6075.36,6075.36,10],["2017-06-27",6075.36,6075.36,6075.36,6075.36,20],["2017-06-28",6075.36,6075.36,6075.36,6075.36,20],["2017-06-29",6075.36,6075.36,5708.54,6018.04,2100],["2017-06-30",6018.04,6075.36,6018.04,6075.36,520],["2017-07-03",6075.36,6075.36,6075.36,6075.36,10],["2017-07-04",5731.47,5731.47,5731.47,5731.47,160],["2017-07-05",5731.47,5731.47,5731.47,5731.47,540],["2017-07-06",5731.47,5731.47,5731.47,5731.47,0],["2017-07-07",6075.36,6075.36,6018.04,6075.36,550],["2017-07-10",6018.04,6018.04,6018.04,6018.04,10],["2017-07-11",6247.3,6247.3,5731.47,6161.33,1180],["2017-07-12",6075.36,6189.99,6075.36,6189.99,3050],["2017-07-13",6189.99,6189.99,5760.13,6161.33,7130],["2017-07-14",6218.64,6218.64,5788.78,6189.99,341440],["2017-07-17",6189.99,6189.99,5788.78,6161.33,13320],["2017-07-18",6161.33,6189.99,6075.36,6189.99,5210],["2017-07-19",5817.44,6189.99,5817.44,6189.99,230],["2017-07-20",6161.33,6161.33,6161.33,6161.33,20],["2017-07-21",6218.64,6218.64,6218.64,6218.64,200],["2017-07-24",6218.64,6218.64,6218.64,6218.64,341160],["2017-07-25",5788.78,6018.04,5788.78,6018.04,320],["2017-07-26",5616.84,5788.78,5616.84,5788.78,430],["2017-07-27",5932.07,5932.07,5932.07,5932.07,10],["2017-07-28",5616.84,5874.76,5559.53,5874.76,50],["2017-07-31",5960.73,5960.73,5519.4,5932.07,530],["2017-08-01",5903.41,5903.41,5731.47,5731.47,180],["2017-08-02",5903.41,5903.41,5731.47,5903.41,20],["2017-08-03",5903.41,5903.41,5731.47,5846.1,1040],["2017-08-04",5874.76,5874.76,5788.78,5874.76,40],["2017-08-07",5903.41,5903.41,5731.47,5731.47,3700],["2017-08-08",5903.41,5903.41,5788.78,5903.41,1130],["2017-08-09",5932.07,5932.07,5932.07,5932.07,10],["2017-08-10",5960.73,5960.73,5932.07,5960.73,60],["2017-08-11",5960.73,5960.73,5960.73,5960.73,10],["2017-08-14",5960.73,5960.73,5960.73,5960.73,50],["2017-08-15",5960.73,5960.73,5932.07,5960.73,410],["2017-08-16",5960.73,5960.73,5960.73,5960.73,341160],["2017-08-17",5588.18,5645.5,5588.18,5588.18,800],["2017-08-18",5846.1,5846.1,5846.1,5846.1,10],["2017-08-21",5903.41,5903.41,5903.41,5903.41,10],["2017-08-22",5536.6,5903.41,5536.6,5903.41,160],["2017-08-23",5903.41,5903.41,5903.41,5903.41,341160],["2017-08-24",5960.73,6189.99,5548.06,5548.06,1440],["2017-08-25",5548.06,5903.41,5548.06,5874.76,70],["2017-08-28",5616.84,5903.41,5467.82,5903.41,710],["2017-08-29",5903.41,5903.41,5903.41,5903.41,341160],["2017-08-30",5788.78,5903.41,5788.78,5903.41,280],["2017-08-31",5903.41,5903.41,5559.53,5903.41,180],["2017-09-01",5565.26,5874.76,5565.26,5874.76,110],["2017-09-05",5874.76,5874.76,5874.76,5874.76,10],["2017-09-06",5731.47,5874.76,5731.47,5874.76,370],["2017-09-07",5507.94,5874.76,5507.94,5874.76,50],["2017-09-08",5559.53,5874.76,5559.53,5874.76,90],["2017-09-11",5570.99,5903.41,5570.99,5903.41,20],["2017-09-12",5903.41,5903.41,5903.41,5903.41,341160],["2017-09-13",5903.41,5903.41,5903.41,5903.41,10],["2017-09-14",5874.76,5874.76,5731.47,5874.76,280],["2017-09-15",5874.76,5874.76,5874.76,5874.76,341160],["2017-09-18",5559.53,5846.1,5559.53,5846.1,50],["2017-09-19",5846.1,5846.1,5846.1,5846.1,341160],["2017-09-20",5903.41,5903.41,5903.41,5903.41,10],["2017-09-21",5502.21,5874.76,5502.21,5874.76,70],["2017-09-22",5874.76,5874.76,5846.1,5874.76,220],["2017-09-25",5874.76,5874.76,5874.76,5874.76,341160],["2017-09-26",5874.76,5874.76,5874.76,5874.76,341160],["2017-09-27",5570.99,5576.72,5473.55,5473.55,2760],["2017-09-28",5846.1,5846.1,5473.55,5846.1,4090],["2017-09-29",5874.76,5874.76,5846.1,5846.1,30],["2017-10-02",5462.09,5817.44,5462.09,5817.44,2270],["2017-10-03",5444.9,5788.78,5444.9,5788.78,560],["2017-10-04",5788.78,5788.78,5788.78,5788.78,341160],["2017-10-05",5502.21,5788.78,5502.21,5788.78,3620],["2017-10-06",5513.67,5788.78,5513.67,5788.78,90],["2017-10-09",5846.1,5846.1,5846.1,5846.1,10],["2017-10-10",5846.1,5846.1,5846.1,5846.1,20],["2017-10-11",5846.1,5846.1,5846.1,5846.1,341160],["2017-10-12",5519.4,5788.78,5519.4,5536.6,160],["2017-10-13",5731.47,5903.41,5731.47,5903.41,26420],["2017-10-16",5874.76,6018.04,5874.76,6018.04,150],["2017-10-17",6018.04,6018.04,6018.04,6018.04,20],["2017-10-18",6018.04,6018.04,5989.39,6018.04,30],["2017-10-19",6018.04,6018.04,5622.57,5622.57,880],["2017-10-20",5932.07,5960.73,5932.07,5960.73,30],["2017-10-23",5960.73,5960.73,5960.73,5960.73,341160],["2017-10-24",5731.47,5760.13,5731.47,5731.47,150],["2017-10-25",5731.47,5903.41,5731.47,5903.41,1770],["2017-10-26",5903.41,5903.41,5903.41,5903.41,0],["2017-10-27",5903.41,5903.41,5903.41,5903.41,0],["2017-10-30",6075.36,6075.36,5903.41,6046.7,110],["2017-10-31",5903.41,5903.41,5903.41,5903.41,100],["2017-11-01",5903.41,5903.41,5903.41,5903.41,0],["2017-11-02",5903.41,5903.41,5903.41,5903.41,0],["2017-11-03",6046.7,6075.36,6046.7,6075.36,50],["2017-11-06",6075.36,6075.36,6075.36,6075.36,0],["2017-11-07",6075.36,6075.36,6075.36,6075.36,0],["2017-11-08",6075.36,6075.36,6075.36,6075.36,0],["2017-11-09",5903.41,5903.41,5903.41,5903.41,190],["2017-11-10",5903.41,6304.62,5731.47,5903.41,1080],["2017-11-13",6247.3,6247.3,5788.78,6161.33,10020],["2017-11-14",5960.73,5960.73,5960.73,5960.73,100],["2017-11-15",5960.73,5960.73,5960.73,5960.73,0],["2017-11-16",5874.76,5874.76,5874.76,5874.76,110],["2017-11-17",5846.1,5846.1,5846.1,5846.1,100],["2017-11-20",6075.36,6075.36,6046.7,6075.36,60],["2017-11-21",6075.36,6075.36,6018.04,6075.36,1420],["2017-11-22",6075.36,6075.36,6018.04,6018.04,640],["2017-11-23",6018.04,6018.04,6018.04,6018.04,490],["2017-11-24",6018.04,6018.04,6018.04,6018.04,980],["2017-11-27",6018.04,6018.04,6018.04,6018.04,10],["2017-11-28",5731.47,6018.04,5731.47,6018.04,510],["2017-11-29",6018.04,6018.04,6018.04,6018.04,0],["2017-11-30",5616.84,5989.39,5616.84,5989.39,40],["2017-12-01",5616.84,5989.39,5616.84,5989.39,2330],["2017-12-04",5616.84,5960.73,5616.84,5960.73,9370],["2017-12-05",5960.73,5960.73,5960.73,5960.73,0],["2017-12-06",5788.78,5960.73,5788.78,5960.73,3010],["2017-12-07",5846.1,5846.1,5817.44,5846.1,2000],["2017-12-08",5846.1,5874.76,5846.1,5874.76,7210],["2017-12-11",5548.06,5731.47,5548.06,5731.47,2090],["2017-12-12",5634.03,5846.1,5634.03,5846.1,220],["2017-12-13",5731.47,5846.1,5731.47,5846.1,5260],["2017-12-14",5932.07,5932.07,5932.07,5932.07,10],["2017-12-15",5932.07,5932.07,5903.41,5903.41,120],["2017-12-18",5536.6,5960.73,5536.6,5960.73,6360],["2017-12-19",5960.73,5960.73,5788.78,5960.73,560],["2017-12-20",5565.26,5565.26,5565.26,5565.26,10],["2017-12-21",5903.41,5903.41,5903.41,5903.41,10],["2017-12-22",6075.36,6075.36,6075.36,6075.36,10],["2017-12-25",6075.36,6075.36,6075.36,6075.36,10],["2017-12-26",5679.89,5679.89,5679.89,5679.89,10],["2017-12-27",5685.62,6075.36,5444.9,6075.36,2000],["2017-12-28",6075.36,6075.36,6075.36,6075.36,10],["2017-12-29",5989.39,5989.39,5674.15,5932.07,70],["2018-01-02",5960.73,5960.73,5530.87,5932.07,80],["2018-01-03",5932.07,5932.07,5731.47,5731.47,280],["2018-01-04",5731.47,6046.7,5731.47,5731.47,260],["2018-01-05",5456.36,5989.39,5456.36,5989.39,490],["2018-01-08",5576.72,5960.73,5576.72,5960.73,540],["2018-01-09",5960.73,5960.73,5570.99,5932.07,80],["2018-01-10",5674.15,5874.76,5674.15,5874.76,520],["2018-01-11",5507.94,5542.33,5502.21,5502.21,3370],["2018-01-12",5720.01,5846.1,5530.87,5788.78,3260],["2018-01-15",5731.47,5932.07,5731.47,5903.41,3550],["2018-01-16",5874.76,5874.76,5846.1,5874.76,120],["2018-01-17",6046.7,6046.7,5846.1,5874.76,260],["2018-01-18",5760.13,5846.1,5731.47,5846.1,4920],["2018-01-19",5846.1,5846.1,5846.1,5846.1,0],["2018-01-22",6075.36,6075.36,6075.36,6075.36,10],["2018-01-25",6075.36,6075.36,6075.36,6075.36,10],["2018-01-26",5674.15,5903.41,5674.15,5903.41,6680],["2018-01-29",5903.41,5903.41,5846.1,5874.76,1710],["2018-01-30",5874.76,5903.41,5731.47,5874.76,2480],["2018-01-31",5989.39,5989.39,5932.07,5932.07,20],["2018-02-01",5731.47,6132.67,5525.14,5651.23,8410],["2018-02-02",5651.23,6018.04,5651.23,5989.39,3540],["2018-02-05",6275.96,6275.96,6275.96,6275.96,10],["2018-02-06",5846.1,6247.3,5846.1,6247.3,1020],["2018-02-07",5960.73,6304.62,5960.73,6275.96,1800],["2018-02-08",6591.19,6591.19,5846.1,5846.1,830],["2018-02-09",6189.99,6189.99,6104.01,6104.01,20],["2018-02-12",6132.67,6275.96,6132.67,6247.3,360],["2018-02-13",6247.3,6275.96,6132.67,6275.96,15320],["2018-02-21",6576.24,6576.24,6546.22,6546.22,11600],["2018-02-22",6546.22,6546.22,6546.22,6546.22,0],["2018-02-23",6486.16,6546.22,6486.16,6486.16,4410],["2018-02-26",6486.16,6486.16,6305.99,6486.16,16010],["2018-02-27",6486.16,6486.16,6486.16,6486.16,0],["2018-02-28",6125.82,6426.1,6125.82,6426.1,15020],["2018-03-01",6426.1,6426.1,6305.99,6396.07,11030],["2018-03-02",6396.07,6396.07,6396.07,6396.07,5850],["2018-03-05",6396.07,6396.07,6396.07,6396.07,0],["2018-03-06",6035.73,6035.73,6035.73,6035.73,10],["2018-03-07",6305.99,6305.99,6005.7,6305.99,7850],["2018-03-08",6305.99,6305.99,6305.99,6305.99,0],["2018-03-09",6366.04,6366.04,6005.7,6005.7,610],["2018-03-12",6005.7,6366.04,6005.7,6275.96,1630],["2018-03-13",6305.99,6305.99,6095.79,6305.99,2030],["2018-03-14",6305.99,6305.99,6035.73,6305.99,80],["2018-03-15",5885.59,6366.04,5885.59,6005.7,15680],["2018-03-16",6275.96,6275.96,6125.82,6125.82,3010],["2018-03-19",6336.02,6336.02,6125.82,6336.02,30],["2018-03-20",6336.02,6336.02,6035.73,6305.99,6810],["2018-03-21",6275.96,6305.99,6275.96,6305.99,7410],["2018-03-22",6305.99,6305.99,6275.96,6275.96,30],["2018-03-23",6275.96,6275.96,6275.96,6275.96,80],["2018-03-26",6275.96,6305.99,6275.96,6305.99,2410],["2018-03-27",6305.99,6305.99,6305.99,6305.99,140],["2018-03-28",6305.99,6305.99,6305.99,6305.99,150],["2018-03-29",6305.99,6305.99,6305.99,6305.99,0],["2018-03-30",6305.99,6606.27,6305.99,6606.27,14980],["2018-04-02",6185.87,6305.99,6185.87,6305.99,520],["2018-04-03",6456.13,6456.13,6456.13,6456.13,10],["2018-04-04",6516.19,6516.19,6095.79,6305.99,6790],["2018-04-05",6366.04,6366.04,6005.7,6305.99,5120],["2018-04-06",6005.7,6305.99,6005.7,6275.96,1640],["2018-04-09",6275.96,6275.96,5915.62,6185.87,1050],["2018-04-10",6185.87,6305.99,6185.87,6275.96,1420],["2018-04-11",6065.76,6275.96,6065.76,6275.96,210],["2018-04-12",6275.96,6275.96,6275.96,6275.96,10],["2018-04-13",6005.7,6275.96,6005.7,6275.96,80],["2018-04-16",6275.96,6275.96,6275.96,6275.96,0],["2018-04-17",6245.93,6305.99,6245.93,6305.99,380],["2018-04-18",6305.99,6305.99,6305.99,6305.99,0],["2018-04-19",6305.99,6336.02,6125.82,6336.02,3050],["2018-04-20",6305.99,6456.13,6305.99,6305.99,40],["2018-04-23",6125.82,6275.96,6125.82,6275.96,30],["2018-04-24",6065.76,6305.99,6065.76,6305.99,80],["2018-04-26",6336.02,6336.02,6336.02,6336.02,10],["2018-04-27",6336.02,6336.02,6336.02,6336.02,30],["2018-05-02",6336.02,6336.02,6336.02,6336.02,0],["2018-05-03",6366.04,6366.04,6125.82,6336.02,60],["2018-05-04",6305.99,6366.04,6305.99,6366.04,1210],["2018-05-07",6366.04,6366.04,6005.7,6305.99,350],["2018-05-08",5885.59,6305.99,5885.59,6275.96,980],["2018-05-09",6185.87,6275.96,6185.87,6275.96,2520],["2018-05-10",6215.9,6275.96,6185.87,6245.93,11160],["2018-05-11",6245.93,6245.93,6245.93,6245.93,0],["2018-05-14",6245.93,6245.93,6245.93,6245.93,10],["2018-05-15",6245.93,6245.93,6245.93,6245.93,0],["2018-05-16",6245.93,6305.99,6245.93,6305.99,100],["2018-05-17",6305.99,6305.99,6125.82,6305.99,200990],["2018-05-18",6125.82,6275.96,6125.82,6275.96,1590],["2018-05-21",6245.93,6305.99,6245.93,6305.99,550],["2018-05-22",6305.99,6305.99,6305.99,6305.99,10],["2018-05-23",6305.99,6305.99,6305.99,6305.99,280000],["2018-05-24",6305.99,6305.99,6305.99,6305.99,0],["2018-05-25",6305.99,6305.99,6305.99,6305.99,0],["2018-05-28",6336.02,6336.02,6065.76,6305.99,5040],["2018-05-29",6005.7,6245.93,6005.7,6245.93,20],["2018-05-30",6245.93,6245.93,6245.93,6245.93,34617],["2018-05-31",6215.9,6215.9,6185.87,6185.87,5000],["2018-06-01",6125.82,6125.82,6125.82,6125.82,1000],["2018-06-04",6245.93,6245.93,6125.82,6245.93,140],["2018-06-05",6245.93,6245.93,6215.9,6245.93,5810],["2018-06-06",6215.9,6215.9,6215.9,6215.9,1740],["2018-06-07",6125.82,6305.99,6125.82,6125.82,25320],["2018-06-08",6005.7,6245.93,6005.7,6245.93,30],["2018-06-11",6245.93,6245.93,6245.93,6245.93,0],["2018-06-12",6305.99,6305.99,6305.99,6305.99,30],["2018-06-13",6305.99,6396.07,6305.99,6396.07,1400],["2018-06-14",6366.04,6396.07,6035.73,6336.02,1110],["2018-06-15",6336.02,6336.02,6336.02,6336.02,0],["2018-06-18",6005.7,6606.27,6005.7,6486.16,37530],["2018-06-19",6456.13,6456.13,6456.13,6456.13,80600],["2018-06-20",6516.19,6516.19,6516.19,6516.19,10],["2018-06-21",6125.82,6456.13,6125.82,6125.82,20610],["2018-06-22",6426.1,6486.16,6065.76,6065.76,42910],["2018-06-25",6305.99,6305.99,6305.99,6305.99,30],["2018-06-26",6426.1,6486.16,6305.99,6486.16,5560],["2018-06-27",6305.99,6516.19,6305.99,6396.07,3940],["2018-06-28",6396.07,6456.13,6396.07,6456.13,1070],["2018-06-29",6486.16,6486.16,6396.07,6486.16,2140],["2018-07-02",6486.16,6486.16,6486.16,6486.16,30],["2018-07-03",6125.82,6486.16,6095.79,6426.1,30260],["2018-07-04",6486.16,6516.19,6486.16,6516.19,160],["2018-07-05",6516.19,6516.19,6426.1,6486.16,3020],["2018-07-06",6185.87,6396.07,6185.87,6396.07,30],["2018-07-09",6426.1,6426.1,6426.1,6426.1,20],["2018-07-10",6095.79,6396.07,6095.79,6095.79,40020],["2018-07-11",6366.04,6366.04,6125.82,6155.84,10030],["2018-07-12",6396.07,6396.07,6065.76,6065.76,35970],["2018-07-13",6305.99,6486.16,6305.99,6486.16,1040],["2018-07-16",6426.1,6756.42,6125.82,6486.16,180],["2018-07-17",6486.16,6486.16,6456.13,6486.16,340],["2018-07-18",6125.82,6486.16,6065.76,6486.16,5110],["2018-07-19",6215.9,6486.16,6185.87,6486.16,2460],["2018-07-20",6486.16,6486.16,6486.16,6486.16,0],["2018-07-23",6275.96,6486.16,6275.96,6486.16,660],["2018-07-24",6516.19,6546.22,6155.84,6155.84,70],["2018-07-25",6366.04,6366.04,6366.04,6366.04,60],["2018-07-26",6366.04,6486.16,6366.04,6486.16,250],["2018-07-27",6215.9,6486.16,6215.9,6486.16,20],["2018-07-30",6486.16,6486.16,6486.16,6486.16,20],["2018-07-31",6486.16,6546.22,6486.16,6486.16,120],["2018-08-01",6606.27,6606.27,6486.16,6486.16,110],["2018-08-02",6486.16,6486.16,6486.16,6486.16,20],["2018-08-03",6486.16,6486.16,6486.16,6486.16,0],["2018-08-06",6486.16,6486.16,6486.16,6486.16,10],["2018-08-07",6486.16,6486.16,6215.9,6486.16,590],["2018-08-08",6486.16,6486.16,6486.16,6486.16,70],["2018-08-09",6155.84,6155.84,6155.84,6155.84,10],["2018-08-10",6486.16,6486.16,6486.16,6486.16,10],["2018-08-13",6486.16,6606.27,6486.16,6606.27,1570],["2018-08-14",6486.16,6486.16,6486.16,6486.16,20],["2018-08-15",6486.16,6486.16,6486.16,6486.16,0],["2018-08-16",6486.16,6486.16,6486.16,6486.16,0],["2018-08-17",6185.87,6666.33,6185.87,6606.27,980],["2018-08-20",6606.27,6606.27,6606.27,6606.27,0],["2018-08-21",6606.27,6606.27,6606.27,6606.27,0],["2018-08-22",6606.27,6606.27,6606.27,6606.27,0],["2018-08-23",6606.27,6606.27,6606.27,6606.27,1170],["2018-08-24",6606.27,6606.27,6606.27,6606.27,0],["2018-08-27",6726.39,6726.39,6486.16,6726.39,152120],["2018-08-28",6305.99,6726.39,6275.96,6696.36,60040],["2018-08-29",6696.36,6726.39,6696.36,6696.36,1320],["2018-08-30",6305.99,6606.27,6305.99,6606.27,1050],["2018-08-31",6576.24,6696.36,6576.24,6696.36,700],["2018-09-04",6696.36,6696.36,6636.3,6696.36,6300],["2018-09-05",6666.33,6666.33,6666.33,6666.33,130],["2018-09-06",6606.27,6606.27,6606.27,6606.27,10],["2018-09-07",6666.33,6696.36,6666.33,6696.36,20],["2018-09-10",6606.27,6666.33,6486.16,6486.16,910],["2018-09-11",6606.27,6606.27,6606.27,6606.27,10],["2018-09-12",6606.27,6666.33,6305.99,6305.99,1050],["2018-09-13",6606.27,6636.3,6606.27,6636.3,110],["2018-09-14",6636.3,6666.33,6636.3,6666.33,80],["2018-09-17",6696.36,6696.36,6606.27,6666.33,3110],["2018-09-18",6606.27,6726.39,6606.27,6726.39,15740],["2018-09-19",6606.27,6726.39,6606.27,6726.39,1960],["2018-09-20",6606.27,6726.39,6396.07,6606.27,2880],["2018-09-21",6606.27,6726.39,6606.27,6726.39,520],["2018-09-24",6606.27,6726.39,6606.27,6726.39,2470],["2018-09-25",6726.39,6726.39,6576.24,6606.27,5140],["2018-09-26",6726.39,7056.7,6726.39,7056.7,6840],["2018-09-27",7537.16,7537.16,7537.16,7537.16,21330],["2018-09-28",8047.64,8047.64,8047.64,8047.64,5500],["2018-10-01",8588.15,8588.15,8407.98,8588.15,81110],["2018-10-02",9008.55,9008.55,8347.93,8407.98,29270],["2018-10-03",8407.98,8407.98,8107.7,8407.98,19800],["2018-10-04",7837.44,8407.98,7837.44,8167.76,11030],["2018-10-05",8167.76,8407.98,7627.24,8107.7,24180],["2018-10-08",8107.7,8347.93,7627.24,8227.81,690],["2018-10-09",8227.81,8227.81,7687.3,7807.41,5020],["2018-10-10",7627.24,8197.78,7296.93,7326.96,15520],["2018-10-11",7026.67,7326.96,7026.67,7026.67,14880],["2018-10-12",6606.27,7326.96,6606.27,7266.9,9400],["2018-10-15",7717.33,7717.33,7266.9,7687.3,60],["2018-10-16",7507.13,7507.13,7206.84,7447.07,7210],["2018-10-17",6996.64,7447.07,6996.64,7387.01,5020],["2018-10-18",7387.01,7567.18,7326.96,7326.96,700],["2018-10-19",7387.01,7447.07,6846.5,7326.96,600],["2018-10-22",7387.01,7567.18,7326.96,7507.13,7440],["2018-10-23",7206.84,7867.47,7206.84,7777.38,210],["2018-10-24",7236.87,7987.58,7236.87,7777.38,9870],["2018-10-25",7987.58,7987.58,7537.16,7537.16,1880],["2018-10-26",7747.36,7777.38,7537.16,7747.36,220],["2018-10-29",7807.41,7807.41,7477.1,7807.41,5870],["2018-10-30",7957.56,7987.58,7537.16,7987.58,5590],["2018-10-31",7957.56,8107.7,7927.53,7927.53,3990],["2018-11-01",7987.58,8257.84,7987.58,8227.81,4040],["2018-11-02",8227.81,8407.98,8227.81,8407.98,8490],["2018-11-05",8407.98,8407.98,8047.64,8407.98,7880],["2018-11-06",8407.98,8708.27,7987.58,8708.27,25660],["2018-11-07",8832.67,8988.18,8832.67,8988.18,67250],["2018-11-08",8397.26,8894.87,8397.26,8397.26,1618310],["2018-11-09",8708.27,8801.57,8179.55,8241.75,2680],["2018-11-12",8086.25,8614.97,7961.85,8055.15,10720],["2018-11-13",7868.54,8397.26,7868.54,8024.05,13700],["2018-11-14",8024.05,8397.26,8024.05,8055.15,6270],["2018-11-15",8055.15,8397.26,8055.15,8397.26,1810],["2018-11-16",8086.25,8210.65,8024.05,8210.65,5150],["2018-11-19",8179.55,8397.26,8179.55,8272.85,138800],["2018-11-20",8366.16,8366.16,7992.95,7992.95,3670],["2018-11-21",8366.16,8366.16,8086.25,8086.25,2160],["2018-11-22",8646.07,8646.07,8086.25,8086.25,2890],["2018-11-23",8459.46,8459.46,8117.35,8117.35,2190],["2018-11-26",8117.35,8583.86,8117.35,8335.06,218150],["2018-11-27",8459.46,8614.97,8335.06,8335.06,11270],["2018-11-28",8614.97,8614.97,8148.45,8459.46,2660],["2018-11-29",8397.26,8521.66,8024.05,8024.05,6250],["2018-11-30",7837.44,8272.85,7837.44,7899.64,2620],["2018-12-03",7899.64,8148.45,7402.03,7402.03,17340],["2018-12-04",7402.03,7899.64,7402.03,7899.64,3860],["2018-12-05",8335.06,8335.06,8086.25,8148.45,1210],["2018-12-06",7713.04,8148.45,7681.94,8148.45,3300],["2018-12-07",8366.16,8366.16,7681.94,8148.45,1100],["2018-12-10",8210.65,8210.65,7681.94,8024.05,50],["2018-12-11",7650.84,7899.64,7650.84,7899.64,1930],["2018-12-12",7402.03,8055.15,7402.03,7961.85,1080],["2018-12-13",7650.84,8086.25,7650.84,8024.05,570],["2018-12-14",8210.65,8210.65,8024.05,8148.45,330],["2018-12-17",8086.25,8086.25,8086.25,8086.25,230],["2018-12-18",7899.64,7899.64,7650.84,7650.84,1070],["2018-12-19",8086.25,8086.25,7588.63,7588.63,1540],["2018-12-20",7930.74,8024.05,7588.63,7899.64,1600],["2018-12-21",7713.04,8148.45,7713.04,8148.45,1020],["2018-12-24",7650.84,8179.55,7650.84,8179.55,790],["2018-12-25",7650.84,8335.06,7650.84,8272.85,13440],["2018-12-26",7775.24,8583.86,7775.24,8335.06,130],["2018-12-27",8521.66,8583.86,8210.65,8210.65,150],["2018-12-28",8459.46,8459.46,7837.44,8335.06,50],["2019-01-02",8335.06,8335.06,7899.64,8272.85,700],["2019-01-03",8366.16,8397.26,7868.54,8210.65,490],["2019-01-04",7650.84,8210.65,7650.84,8210.65,280],["2019-01-07",8272.85,8272.85,7806.34,7806.34,90],["2019-01-08",8303.96,8335.06,7899.64,8272.85,530],["2019-01-09",8272.85,8272.85,7961.85,8272.85,280],["2019-01-10",8490.56,8490.56,8086.25,8086.25,110],["2019-01-11",8086.25,8335.06,7961.85,7961.85,240],["2019-01-14",7961.85,8397.26,7961.85,8086.25,330],["2019-01-15",8335.06,8335.06,8086.25,8086.25,30],["2019-01-16",8303.96,8303.96,7806.34,8303.96,1120],["2019-01-17",8303.96,8303.96,8303.96,8303.96,30],["2019-01-18",7930.74,8303.96,7899.64,8303.96,520],["2019-01-21",8335.06,8335.06,8335.06,8335.06,110],["2019-01-22",8335.06,8335.06,7930.74,8210.65,1360],["2019-01-23",7650.84,8646.07,7650.84,7930.74,4240],["2019-01-24",8210.65,8459.46,8210.65,8210.65,1940],["2019-01-25",8148.45,8397.26,8148.45,8366.16,2130],["2019-01-28",8272.85,8366.16,8272.85,8366.16,40],["2019-01-29",8397.26,8708.27,8397.26,8397.26,1210],["2019-01-30",8552.76,8552.76,8552.76,8552.76,210],["2019-01-31",8117.35,8552.76,8086.25,8552.76,2900],["2019-02-01",8086.25,8335.06,8086.25,8335.06,110],["2019-02-11",8335.06,8335.06,8335.06,8335.06,0],["2019-02-12",8335.06,8614.97,8272.85,8335.06,2510],["2019-02-13",8335.06,8614.97,8148.45,8148.45,10270],["2019-02-14",8335.06,8583.86,8210.65,8210.65,670],["2019-02-15",8521.66,8521.66,8210.65,8272.85,2070],["2019-02-18",8552.76,8583.86,8272.85,8552.76,3070],["2019-02-19",8521.66,8583.86,8521.66,8583.86,9740],["2019-02-20",8583.86,8708.27,8583.86,8677.17,12040],["2019-02-21",8677.17,8867.87,8677.17,8867.87,2070],["2019-02-22",8677.17,8867.87,8391.11,8836.09,1920],["2019-02-25",8263.97,8963.23,8263.97,8899.66,5380],["2019-02-26",8454.68,8899.66,8454.68,8899.66,370],["2019-02-27",8836.09,8899.66,8391.11,8391.11,13290],["2019-02-28",8391.11,8836.09,8391.11,8836.09,5640],["2019-03-01",8454.68,8836.09,8454.68,8581.81,1590],["2019-03-04",8581.81,8899.66,8581.81,8899.66,6310],["2019-03-05",8581.81,8899.66,8327.54,8899.66,110],["2019-03-06",8391.11,8391.11,8391.11,8391.11,110],["2019-03-07",8391.11,8836.09,8391.11,8772.52,13800],["2019-03-08",8899.66,9217.5,8645.38,8645.38,110],["2019-03-11",8963.23,8963.23,8899.66,8899.66,80],["2019-03-12",8899.66,9058.58,8391.11,8899.66,7840],["2019-03-13",8518.24,9058.58,8518.24,8899.66,230],["2019-03-14",8899.66,8963.23,8899.66,8899.66,50],["2019-03-15",8836.09,9026.8,8836.09,9026.8,340],["2019-03-18",9440.0,9440.0,8899.66,9153.93,9470],["2019-03-19",8518.24,8518.24,8518.24,8518.24,10],["2019-03-20",8518.24,9090.37,8518.24,9026.8,190],["2019-03-21",9026.8,9217.5,9026.8,9217.5,2940],["2019-03-22",9281.07,9281.07,8677.17,8677.17,2870],["2019-03-25",9249.29,9249.29,8645.38,9026.8,2950],["2019-03-26",9153.93,9408.21,9153.93,9281.07,30],["2019-03-27",9281.07,9408.21,9281.07,9408.21,1880],["2019-03-28",9281.07,9440.0,9281.07,9344.64,1850],["2019-03-29",9344.64,9440.0,9026.8,9408.21,10310],["2019-04-01",9440.0,9440.0,9408.21,9408.21,520],["2019-04-02",9440.0,9471.78,9408.21,9408.21,2340],["2019-04-03",9440.0,9440.0,9344.64,9408.21,5950],["2019-04-04",9408.21,9916.76,9408.21,9757.84,8520],["2019-04-05",9757.84,10425.31,9757.84,10425.31,32020],["2019-04-08",11029.22,11029.22,10806.73,10965.65,16180],["2019-04-09",11283.5,11283.5,10806.73,10806.73,11690],["2019-04-10",10075.69,11315.28,10075.69,11315.28,720900],["2019-04-11",11569.56,12106.71,11156.36,11982.75,30740],["2019-04-12",11941.43,12148.03,11569.56,11982.75,5180],["2019-04-16",11982.75,11982.75,11156.36,11900.12,21890],["2019-04-17",11900.12,11900.12,11362.96,11652.2,354910],["2019-04-18",11652.2,11817.48,10991.08,11734.84,4790],["2019-04-19",10991.08,11734.84,10991.08,11239.0,2970],["2019-04-22",11197.68,11652.2,11073.72,11569.56,9220],["2019-04-23",11156.36,11486.92,11032.4,11404.28,1460],["2019-04-24",11404.28,11404.28,10743.16,11404.28,4970],["2019-04-25",11156.36,11404.28,10908.44,11362.96,1530],["2019-04-26",11404.28,11486.92,10660.52,11280.32,10450],["2019-05-02",11362.96,11404.28,10743.16,11156.36,2890],["2019-05-03",11156.36,11280.32,10743.16,11156.36,2350],["2019-05-06",11156.36,11239.0,10991.08,11156.36,2280],["2019-05-07",10743.16,10991.08,10536.56,10991.08,90],["2019-05-08",11115.04,11115.04,10329.96,10660.52,8510],["2019-05-09",10908.44,10908.44,10247.32,10247.32,40],["2019-05-10",10247.32,10743.16,10247.32,10288.64,3050],["2019-05-13",10577.88,10577.88,10329.96,10371.28,3600],["2019-05-14",10247.32,10247.32,9751.48,10164.68,100],["2019-05-15",9834.12,10164.68,9834.12,9916.76,2180],["2019-05-16",9999.4,10371.28,9834.12,9834.12,300],["2019-05-17",9834.12,10495.24,9834.12,10495.24,4700],["2019-05-20",11073.72,11073.72,10577.88,11032.4,4680],["2019-05-21",11073.72,11486.92,10371.28,11073.72,18240],["2019-05-22",10908.44,10908.44,10329.96,10867.12,4830],["2019-05-23",10949.76,10949.76,10164.68,10949.76,150],["2019-05-24",10371.28,10908.44,10247.32,10908.44,3260],["2019-05-27",10329.96,10329.96,10164.68,10164.68,2940],["2019-05-28",9710.16,10743.16,9710.16,10577.88,11180],["2019-05-29",10495.24,10495.24,10123.36,10412.6,450],["2019-05-30",9751.48,10329.96,9751.48,10164.68,4360],["2019-05-31",9916.76,10247.32,9834.12,9834.12,650],["2019-06-03",9834.12,10247.32,9173.01,10164.68,17690],["2019-06-04",10082.04,10082.04,9503.56,9916.76,3410],["2019-06-05",10082.04,10536.56,10082.04,10536.56,200],["2019-06-06",10536.56,10536.56,9916.76,9916.76,2560],["2019-06-07",10082.04,10412.6,9503.56,10412.6,4130],["2019-06-10",10412.6,10412.6,9751.48,9792.8,5880],["2019-06-11",10164.68,10412.6,9792.8,9792.8,8820],["2019-06-12",10329.96,10329.96,10329.96,10329.96,20],["2019-06-13",10329.96,10329.96,9627.52,9627.52,9670],["2019-06-14",9875.44,9875.44,9173.01,9751.48,2120],["2019-06-17",9751.48,9751.48,9338.28,9338.28,2520],["2019-06-18",8759.81,9751.48,8759.81,9751.48,2250],["2019-06-19",9751.48,9916.76,9751.48,9751.48,280],["2019-06-20",9586.2,9834.12,9420.92,9834.12,3610],["2019-06-21",9751.48,9751.48,9503.56,9710.16,2760],["2019-06-24",9710.16,9710.16,9173.01,9173.01,2800],["2019-06-25",9255.65,9792.8,9173.01,9792.8,930],["2019-06-26",9586.2,9834.12,9296.96,9751.48,3230],["2019-06-27",9751.48,9751.48,9462.24,9462.24,1470],["2019-06-28",9462.24,9668.84,9462.24,9503.56,1690],["2019-07-01",9420.92,10082.04,9420.92,9420.92,4510],["2019-07-02",9586.2,10040.72,9379.6,10040.72,7120],["2019-07-03",10040.72,10288.64,9627.52,9627.52,2000],["2019-07-04",9751.48,10288.64,9751.48,10082.04,2120],["2019-07-05",9999.4,10164.68,9999.4,10164.68,130],["2019-07-08",10164.68,10164.68,9462.24,9627.52,5870],["2019-07-09",9627.52,9627.52,9627.52,9627.52,80],["2019-07-10",10059.25,10275.11,9498.0,10275.11,5530],["2019-07-11",10231.94,10231.94,10059.25,10059.25,670],["2019-07-12",10016.08,10275.11,10016.08,10059.25,12220],["2019-07-15",10059.25,10059.25,9886.56,9929.73,2930],["2019-07-16",9929.73,9929.73,9843.39,9929.73,3150],["2019-07-17",9929.73,9929.73,9713.87,9929.73,1940],["2019-07-18",10059.25,10102.42,9713.87,9843.39,12620],["2019-07-19",10102.42,10318.29,9886.56,9886.56,1380],["2019-07-22",10361.46,10577.32,10102.42,10102.42,730],["2019-07-23",10102.42,10102.42,9670.7,9670.7,100],["2019-07-24",9757.04,9757.04,9757.04,9757.04,390],["2019-07-25",9757.04,10188.77,9757.04,9843.39,1220],["2019-07-26",9929.73,9929.73,9929.73,9929.73,300],["2019-07-29",9929.73,10275.11,9929.73,10188.77,640],["2019-07-30",10188.77,10188.77,9627.52,9757.04,1650],["2019-07-31",10145.6,10145.6,9886.56,10145.6,960],["2019-08-01",10275.11,10275.11,9800.21,9843.39,1640],["2019-08-02",10016.08,10231.94,9843.39,9843.39,340],["2019-08-05",9843.39,9843.39,9843.39,9843.39,1620],["2019-08-06",9325.31,9325.31,9325.31,9325.31,300],["2019-08-07",9929.73,9929.73,9325.31,9368.49,493060],["2019-08-08",9929.73,9972.91,9929.73,9929.73,240],["2019-08-09",9325.31,9929.73,9325.31,9325.31,500],["2019-08-12",9325.31,9929.73,9325.31,9929.73,424410],["2019-08-13",9972.91,10318.29,9498.0,9498.0,3710],["2019-08-14",10102.42,10145.6,10102.42,10145.6,70500],["2019-08-15",10145.6,10275.11,9541.18,10231.94,2060],["2019-08-16",10231.94,10231.94,10231.94,10231.94,0],["2019-08-19",9670.7,10231.94,9670.7,10231.94,910],["2019-08-20",10231.94,10922.71,10231.94,10922.71,12100],["2019-08-21",10879.53,11613.47,10879.53,11052.22,8750],["2019-08-22",10318.29,11224.91,10318.29,10793.19,1170],["2019-08-23",10361.46,10534.15,10361.46,10534.15,1060],["2019-08-26",10793.19,10793.19,10793.19,10793.19,1250],["2019-08-27",10793.19,11224.91,10102.42,10361.46,600],["2019-08-28",10188.77,10188.77,10188.77,10188.77,10],["2019-08-29",9584.35,10447.81,9584.35,10447.81,1400],["2019-08-30",10793.19,11138.57,10361.46,11052.22,1640],["2019-09-03",11138.57,11138.57,10793.19,10793.19,240],["2019-09-04",10102.42,10361.46,10102.42,10275.11,9560],["2019-09-05",10275.11,10275.11,9929.73,10275.11,380],["2019-09-06",10275.11,10447.81,9886.56,9886.56,400],["2019-09-09",10447.81,10447.81,10275.11,10275.11,160],["2019-09-10",10879.53,10879.53,10750.01,10750.01,140],["2019-09-11",11052.22,11052.22,10879.53,10879.53,30],["2019-09-12",10879.53,10879.53,10793.19,10793.19,180],["2019-09-13",10793.19,10793.19,10102.42,10793.19,530],["2019-09-16",10793.19,10793.19,10793.19,10793.19,0],["2019-09-17",10793.19,10793.19,10793.19,10793.19,40],["2019-09-18",10059.25,10361.46,10059.25,10361.46,190],["2019-09-19",10361.46,10620.5,10361.46,10620.5,110],["2019-09-20",9929.73,10534.15,9929.73,10534.15,1020],["2019-09-23",10490.98,10490.98,10490.98,10490.98,20],["2019-09-24",10490.98,10490.98,9800.21,10447.81,240],["2019-09-25",10361.46,10361.46,9800.21,10361.46,840],["2019-09-26",9800.21,10361.46,9800.21,10361.46,20],["2019-09-27",10188.77,11052.22,9843.39,11052.22,1070],["2019-09-30",10318.29,10793.19,10318.29,10318.29,640],["2019-10-01",10706.84,10750.01,10016.08,10016.08,670],["2019-10-02",10361.46,10361.46,10318.29,10318.29,520],["2019-10-03",10447.81,10447.81,9757.04,9757.04,2930],["2019-10-04",10275.11,10361.46,10275.11,10361.46,160],["2019-10-07",10706.84,10706.84,9843.39,9843.39,50],["2019-10-08",10275.11,10318.29,9411.66,9411.66,50],["2019-10-09",10016.08,10059.25,9886.56,10059.25,1600],["2019-10-10",10102.42,10404.63,10059.25,10404.63,680],["2019-10-11",10059.25,10447.81,10059.25,10361.46,180],["2019-10-14",10102.42,10145.6,10102.42,10102.42,750],["2019-10-15",9929.73,10361.46,9929.73,10361.46,490],["2019-10-16",9929.73,10361.46,9929.73,10016.08,300],["2019-10-17",10361.46,10447.81,9929.73,10318.29,140],["2019-10-18",10318.29,10318.29,10318.29,10318.29,10],["2019-10-21",10318.29,10318.29,10318.29,10318.29,0],["2019-10-22",9670.7,10447.81,9670.7,10447.81,2160],["2019-10-23",10447.81,10447.81,10447.81,10447.81,0],["2019-10-24",9757.04,9843.39,9757.04,9843.39,5020],["2019-10-25",9843.39,9886.56,9843.39,9886.56,20],["2019-10-28",9498.0,9757.04,9498.0,9498.0,450],["2019-10-29",10102.42,10102.42,10102.42,10102.42,520],["2019-10-30",10534.15,10534.15,9757.04,10361.46,400],["2019-10-31",10231.94,10231.94,10145.6,10145.6,30],["2019-11-01",9929.73,10145.6,9800.21,9800.21,2300],["2019-11-04",10145.6,10188.77,10145.6,10188.77,410],["2019-11-05",10275.11,10793.19,10275.11,10793.19,110],["2019-11-06",10793.19,10793.19,10793.19,10793.19,100],["2019-11-07",10059.25,10102.42,10059.25,10102.42,710],["2019-11-08",9670.7,9670.7,9670.7,9670.7,463473],["2019-11-11",9757.04,10318.29,9757.04,10318.29,440],["2019-11-12",10318.29,10318.29,10318.29,10318.29,0],["2019-11-13",10534.15,10534.15,10318.29,10318.29,120],["2019-11-14",10534.15,10534.15,9929.73,10016.08,12370],["2019-11-15",10490.98,10534.15,10490.98,10534.15,100],["2019-11-18",9843.39,9843.39,9843.39,9843.39,120],["2019-11-19",9843.39,10447.81,9843.39,10361.46,220],["2019-11-20",9929.73,10534.15,9929.73,10361.46,150],["2019-11-21",10534.15,10534.15,9929.73,10447.81,40],["2019-11-22",10188.77,10188.77,9929.73,9929.73,650],["2019-11-25",10534.15,10534.15,10534.15,10534.15,10],["2019-11-26",9843.39,10447.81,9800.21,9800.21,12750],["2019-11-27",10361.46,10361.46,10361.46,10361.46,10],["2019-11-28",10361.46,10447.81,10361.46,10447.81,140],["2019-11-29",10361.46,10361.46,10361.46,10361.46,160],["2019-12-02",10275.11,10318.29,10275.11,10318.29,770],["2019-12-03",10318.29,10318.29,10318.29,10318.29,1690],["2019-12-04",10447.81,10447.81,10318.29,10318.29,510],["2019-12-05",10275.11,10275.11,10275.11,10275.11,280],["2019-12-06",10275.11,10275.11,10275.11,10275.11,0],["2019-12-09",10275.11,10275.11,10275.11,10275.11,920],["2019-12-10",10275.11,10275.11,9929.73,10188.77,2060],["2019-12-11",10145.6,10145.6,10145.6,10145.6,710],["2019-12-12",10275.11,10275.11,10275.11,10275.11,10],["2019-12-13",10275.11,10275.11,10275.11,10275.11,10],["2019-12-16",9757.04,10361.46,9757.04,10361.46,140],["2019-12-17",10361.46,10447.81,10361.46,10447.81,3010],["2019-12-18",10447.81,10447.81,10447.81,10447.81,20],["2019-12-19",10447.81,10447.81,9800.21,10361.46,130],["2019-12-20",9929.73,10447.81,9929.73,10447.81,740],["2019-12-23",10447.81,10793.19,10447.81,10793.19,40],["2019-12-24",10059.25,10361.46,10059.25,10361.46,30],["2019-12-25",10793.19,10793.19,9670.7,10793.19,120],["2019-12-26",10059.25,10706.84,10059.25,10706.84,500],["2019-12-27",11052.22,11052.22,11052.22,11052.22,10],["2019-12-30",10318.29,11397.61,10318.29,11052.22,360],["2019-12-31",11052.22,11052.22,10793.19,11052.22,310],["2020-01-02",11009.05,11009.05,10318.29,10318.29,20],["2020-01-03",10793.19,10793.19,10793.19,10793.19,160],["2020-01-06",10793.19,10793.19,10793.19,10793.19,0],["2020-01-07",10793.19,10793.19,10793.19,10793.19,40],["2020-01-08",10059.25,10793.19,10059.25,10793.19,70],["2020-01-09",10793.19,10793.19,10793.19,10793.19,0],["2020-01-10",10793.19,11224.91,10793.19,11224.91,180],["2020-01-13",11224.91,11224.91,11224.91,11224.91,0],["2020-01-14",11052.22,11224.91,10706.84,11138.57,170],["2020-01-15",11138.57,11138.57,11138.57,11138.57,0],["2020-01-16",11052.22,11052.22,11052.22,11052.22,50],["2020-01-17",10965.88,10965.88,10965.88,10965.88,450],["2020-01-20",10965.88,10965.88,10965.88,10965.88,0],["2020-01-21",10965.88,10965.88,10965.88,10965.88,0],["2020-01-22",10965.88,10965.88,10965.88,10965.88,590],["2020-01-30",10965.88,10965.88,10965.88,10965.88,0],["2020-01-31",10965.88,10965.88,10965.88,10965.88,0],["2020-02-03",10965.88,10965.88,10965.88,10965.88,0],["2020-02-04",10965.88,10965.88,10965.88,10965.88,10],["2020-02-05",10793.19,10793.19,10793.19,10793.19,5000],["2020-02-06",10706.84,10793.19,10706.84,10793.19,150],["2020-02-07",11052.22,11052.22,10059.25,10102.42,490],["2020-02-10",10102.42,10793.19,9584.35,9584.35,620],["2020-02-11",9109.45,9109.45,9109.45,9109.45,820],["2020-02-12",9713.87,9713.87,9713.87,9713.87,1010],["2020-02-13",9713.87,9713.87,9713.87,9713.87,10],["2020-02-14",9713.87,9713.87,9670.7,9713.87,17720],["2020-02-17",9713.87,9713.87,9713.87,9713.87,730],["2020-02-18",10318.29,10361.46,10275.11,10318.29,1910],["2020-02-19",10318.29,10318.29,10318.29,10318.29,0],["2020-02-20",10318.29,10793.19,10318.29,10793.19,1020],["2020-02-21",10706.84,10836.36,10361.46,10793.19,700],["2020-02-24",10793.19,10793.19,10793.19,10793.19,0],["2020-02-25",10059.25,10706.84,10059.25,10145.6,30],["2020-02-26",9920.14,10821.97,9920.14,10821.97,30],["2020-02-27",10821.97,10821.97,10821.97,10821.97,2000],["2020-02-28",10821.97,10821.97,10821.97,10821.97,0],["2020-03-02",10100.5,10821.97,10100.5,10371.05,500],["2020-03-03",10371.05,10731.79,10371.05,10731.79,1030],["2020-03-04",10371.05,10731.79,10371.05,10731.79,1340],["2020-03-05",10100.5,11137.61,10100.5,10731.79,1140],["2020-03-06",10010.32,11002.34,10010.32,10867.06,80],["2020-03-09",10821.97,10821.97,10821.97,10821.97,150],["2020-03-10",10145.6,10145.6,10145.6,10145.6,1660],["2020-03-11",9920.14,10821.97,9920.14,10731.79,18700],["2020-03-12",10731.79,10731.79,10686.69,10686.69,80],["2020-03-13",9965.23,10776.88,9965.23,10190.69,1770],["2020-03-16",10686.69,10686.69,10641.6,10641.6,1120],["2020-03-17",10867.06,10867.06,10641.6,10641.6,30],["2020-03-18",9965.23,10641.6,9965.23,10641.6,3510],["2020-03-19",10010.32,10506.33,10010.32,10506.33,1410],["2020-03-20",10371.05,10371.05,10371.05,10371.05,40],["2020-03-23",10325.96,10371.05,9649.59,10100.5,7330],["2020-03-24",10010.32,10100.5,10010.32,10100.5,3720],["2020-03-25",10100.5,10100.5,10055.41,10100.5,3810],["2020-03-26",10100.5,10596.51,9604.5,9604.5,1270],["2020-03-27",10190.69,10190.69,10100.5,10100.5,130],["2020-03-30",10280.87,10280.87,10190.69,10190.69,90],["2020-03-31",10190.69,10371.05,10190.69,10371.05,530],["2020-04-01",10461.24,10461.24,10461.24,10461.24,10],["2020-04-03",10461.24,10641.6,10461.24,10641.6,200],["2020-04-06",10596.51,10821.97,10596.51,10731.79,820],["2020-04-07",11092.52,11092.52,10821.97,10821.97,390],["2020-04-08",11002.34,11002.34,11002.34,11002.34,10],["2020-04-09",11002.34,11002.34,11002.34,11002.34,130],["2020-04-10",10551.42,10551.42,10416.15,10416.15,130],["2020-04-13",10416.15,10821.97,10416.15,10821.97,310],["2020-04-14",10190.69,10190.69,10190.69,10190.69,1720],["2020-04-15",10190.69,10821.97,10190.69,10821.97,60],["2020-04-16",10190.69,10776.88,10190.69,10235.78,5070],["2020-04-17",10551.42,10821.97,10551.42,10821.97,1110],["2020-04-20",10776.88,10821.97,10235.78,10280.87,4130],["2020-04-21",10776.88,10776.88,10776.88,10776.88,10],["2020-04-22",10731.79,10731.79,10731.79,10731.79,20],["2020-04-23",10731.79,10731.79,10190.69,10235.78,4720],["2020-04-24",10731.79,10731.79,10371.05,10731.79,800],["2020-04-27",10731.79,10821.97,10371.05,10371.05,12780],["2020-04-28",10190.69,10686.69,10145.6,10686.69,1120],["2020-04-29",10686.69,10686.69,10371.05,10371.05,940],["2020-05-04",10371.05,10371.05,10371.05,10371.05,50],["2020-05-05",10010.32,10010.32,9965.23,9965.23,2150],["2020-05-06",10371.05,10371.05,10371.05,10371.05,190],["2020-05-07",10371.05,10371.05,10371.05,10371.05,100],["2020-05-08",10641.6,10641.6,10010.32,10506.33,90],["2020-05-11",10416.15,10506.33,10100.5,10506.33,3050],["2020-05-12",10551.42,10551.42,10551.42,10551.42,150],["2020-05-13",10551.42,10551.42,10551.42,10551.42,1100],["2020-05-14",10821.97,10821.97,10641.6,10641.6,5860],["2020-05-15",10821.97,10821.97,10010.32,10731.79,17390],["2020-05-18",10731.79,10731.79,10371.05,10371.05,310],["2020-05-19",10055.41,10821.97,10055.41,10821.97,190],["2020-05-20",10821.97,10821.97,10100.5,10551.42,8930],["2020-05-21",10371.05,10551.42,9965.23,10551.42,510],["2020-05-22",10371.05,10371.05,10371.05,10371.05,2740],["2020-05-25",10371.05,10506.33,10371.05,10371.05,2050],["2020-05-26",10325.96,10416.15,10325.96,10416.15,760],["2020-05-27",10416.15,10821.97,10416.15,10821.97,3780],["2020-05-28",10461.24,10641.6,10371.05,10641.6,4210],["2020-05-29",10641.6,10641.6,10641.6,10641.6,330],["2020-06-01",9965.23,10641.6,9965.23,10641.6,3020],["2020-06-02",10641.6,10641.6,10641.6,10641.6,0],["2020-06-03",10371.05,10371.05,10371.05,10371.05,5380],["2020-06-04",10461.24,10461.24,10371.05,10371.05,990],["2020-06-05",10371.05,10461.24,10371.05,10461.24,2730],["2020-06-08",10506.33,10506.33,10461.24,10461.24,5550],["2020-06-09",10461.24,10461.24,10055.41,10055.41,30],["2020-06-10",9514.31,10371.05,9514.31,10055.41,2690],["2020-06-11",9559.41,10280.87,9559.41,10280.87,3350],["2020-06-12",10190.69,10190.69,10190.69,10190.69,240],["2020-06-15",10190.69,10190.69,10190.69,10190.69,20020],["2020-06-16",9920.14,10010.32,9920.14,9920.14,4700],["2020-06-17",10010.32,10010.32,10010.32,10010.32,1870],["2020-06-18",10010.32,10010.32,9333.95,9333.95,10170],["2020-06-19",9965.23,9965.23,9965.23,9965.23,10],["2020-06-22",10010.32,10010.32,10010.32,10010.32,500],["2020-06-23",10100.5,10100.5,9829.96,9965.23,3820],["2020-06-24",10055.41,10055.41,10010.32,10010.32,1000],["2020-06-25",9559.41,9965.23,9514.31,9965.23,120],["2020-06-26",9514.31,9965.23,9514.31,9965.23,30],["2020-06-29",9965.23,10551.42,9965.23,10010.32,3160],["2020-06-30",10190.69,10371.05,9694.68,9694.68,1350],["2020-07-01",9694.68,9694.68,9694.68,9694.68,0],["2020-07-02",10100.5,10190.69,10100.5,10190.69,4010],["2020-07-03",10190.69,10325.96,9920.14,9920.14,960],["2020-07-06",9739.77,10371.05,9739.77,9920.14,850],["2020-07-07",10416.15,10551.42,9920.14,10551.42,640],["2020-07-08",10506.33,11047.43,10371.05,10371.05,1460],["2020-07-09",10371.05,10551.42,10371.05,10551.42,520],["2020-07-10",10010.32,10010.32,9920.14,10010.32,320],["2020-07-13",10010.32,10010.32,10010.32,10010.32,0],["2020-07-14",10100.5,10100.5,10100.5,10100.5,180],["2020-07-15",9739.77,10641.6,9739.77,10010.32,490],["2020-07-16",10010.32,10641.6,10010.32,10010.32,2810],["2020-07-17",10010.32,10506.33,10010.32,10010.32,360],["2020-07-20",10010.32,10010.32,10010.32,10010.32,30],["2020-07-21",10010.32,10010.32,10010.32,10010.32,520],["2020-07-22",10010.32,10010.32,10010.32,10010.32,0],["2020-07-23",9559.41,9559.41,9559.41,9559.41,50],["2020-07-24",9559.41,9559.41,9559.41,9559.41,0],["2020-07-27",9108.49,9153.58,9108.49,9153.58,150],["2020-07-28",9153.58,9784.86,9153.58,9784.86,1220],["2020-07-29",9288.86,9288.86,9288.86,9288.86,200],["2020-07-30",9018.31,9920.14,9018.31,9920.14,330],["2020-07-31",9920.14,9920.14,9920.14,9920.14,0],["2020-08-03",9333.95,10551.42,9333.95,9604.5,1510],["2020-08-04",9333.95,9333.95,9333.95,9333.95,10],["2020-08-05",9965.23,9965.23,9469.22,9469.22,1440],["2020-08-06",9829.96,10100.5,9469.22,9469.22,1400],["2020-08-07",10100.5,10100.5,10100.5,10100.5,410],["2020-08-10",10551.42,10551.42,9514.31,9514.31,3870],["2020-08-11",10100.5,10100.5,10100.5,10100.5,800],["2020-08-12",10100.5,10100.5,10100.5,10100.5,0],["2020-08-13",10100.5,10100.5,10100.5,10100.5,0],["2020-08-14",10506.33,10551.42,10100.5,10100.5,6710],["2020-08-17",10100.5,10641.6,10100.5,10641.6,540],["2020-08-18",10641.6,10641.6,10010.32,10010.32,1040],["2020-08-19",9920.14,9920.14,9514.31,9559.41,1990],["2020-08-20",10190.69,10190.69,10190.69,10190.69,100],["2020-08-21",10776.88,10776.88,10731.79,10731.79,1100],["2020-08-24",10686.69,10686.69,10235.78,10235.78,70],["2020-08-25",10776.88,10776.88,10641.6,10641.6,130],["2020-08-26",10596.51,10596.51,9965.23,9965.23,430],["2020-08-27",9604.5,10596.51,9604.5,10596.51,1010],["2020-08-28",10371.05,10371.05,10190.69,10190.69,960],["2020-08-31",9649.59,10731.79,9649.59,10686.69,3360],["2020-09-01",10686.69,10686.69,10190.69,10235.78,2390],["2020-09-03",9920.14,10912.15,9875.05,10010.32,3770],["2020-09-04",10010.32,10325.96,10010.32,10100.5,740],["2020-09-07",10100.5,10371.05,10100.5,10100.5,6150],["2020-09-08",10100.5,10325.96,9559.41,10325.96,1260],["2020-09-09",9784.86,9784.86,9784.86,9784.86,10],["2020-09-10",9784.86,10100.5,9784.86,10100.5,320],["2020-09-11",9784.86,10280.87,9784.86,10235.78,750],["2020-09-14",10280.87,10641.6,9920.14,9920.14,3170],["2020-09-15",9920.14,10506.33,9920.14,10416.15,280],["2020-09-16",10416.15,10912.15,10416.15,10596.51,2340],["2020-09-17",10461.24,10551.42,9875.05,10461.24,1120],["2020-09-18",10371.05,10371.05,9920.14,9920.14,1010],["2020-09-21",10280.87,10551.42,10100.5,10551.42,1530],["2020-09-22",9920.14,9920.14,9920.14,9920.14,10],["2020-09-23",9920.14,9920.14,9920.14,9920.14,1000],["2020-09-24",9604.5,9920.14,9604.5,9920.14,250],["2020-09-25",10551.42,10551.42,10506.33,10506.33,170],["2020-09-28",9920.14,10461.24,9920.14,10461.24,190],["2020-09-29",9920.14,10461.24,9920.14,10461.24,2060],["2020-09-30",10461.24,10461.24,10461.24,10461.24,0],["2020-10-01",9784.86,10461.24,9784.86,9965.23,140],["2020-10-02",9965.23,10010.32,9965.23,10010.32,420],["2020-10-05",10461.24,10461.24,10371.05,10371.05,300],["2020-10-06",10010.32,10371.05,10010.32,10190.69,410],["2020-10-07",10371.05,10551.42,10371.05,10551.42,2720],["2020-10-08",9920.14,9920.14,9920.14,9920.14,220],["2020-10-09",9920.14,9965.23,9920.14,9965.23,290],["2020-10-12",9965.23,10461.24,9965.23,10461.24,120],["2020-10-13",10371.05,10461.24,10371.05,10461.24,30],["2020-10-14",10461.24,10461.24,10461.24,10461.24,0],["2020-10-15",9920.14,9920.14,9920.14,9920.14,2200],["2020-10-16",9920.14,9920.14,9920.14,9920.14,0],["2020-10-19",9920.14,9920.14,9920.14,9920.14,0],["2020-10-20",10416.15,10416.15,9920.14,9920.14,50],["2020-10-21",10325.96,10325.96,10325.96,10325.96,100],["2020-10-22",10325.96,10325.96,10325.96,10325.96,0],["2020-10-23",10325.96,10325.96,10325.96,10325.96,0],["2020-10-26",9604.5,10280.87,9604.5,9739.77,430],["2020-10-27",9739.77,10371.05,9739.77,9784.86,280],["2020-10-28",9379.04,9784.86,9379.04,9784.86,890],["2020-10-29",9784.86,9784.86,9784.86,9784.86,30],["2020-10-30",9784.86,9784.86,9784.86,9784.86,0],["2020-11-02",9739.77,9739.77,9739.77,9739.77,50],["2020-11-03",9739.77,9739.77,9739.77,9739.77,600],["2020-11-04",9739.77,9739.77,9739.77,9739.77,100],["2020-11-05",9559.41,10280.87,9559.41,10280.87,40],["2020-11-06",10280.87,10280.87,10280.87,10280.87,0],["2020-11-09",10280.87,10280.87,10280.87,10280.87,0],["2020-11-10",10280.87,10280.87,9649.59,10235.78,160],["2020-11-11",10145.6,10235.78,9604.5,10235.78,1080],["2020-11-12",9649.59,10821.97,9649.59,9739.77,480],["2020-11-13",10325.96,10325.96,10325.96,10325.96,40],["2020-11-16",10325.96,10325.96,9829.96,9875.05,2030],["2020-11-17",9920.14,10371.05,9559.41,9649.59,940],["2020-11-18",9649.59,9649.59,9649.59,9649.59,0],["2020-11-19",9694.68,10235.78,9198.67,10145.6,2260],["2020-11-20",10145.6,10190.69,9920.14,10190.69,490],["2020-11-23",10551.42,10551.42,10055.41,10055.41,1480],["2020-11-24",9965.23,10010.32,9559.41,9604.5,1020],["2020-11-25",9604.5,10235.78,9424.13,10100.5,10020],["2020-11-26",10506.33,10506.33,10100.5,10461.24,660],["2020-11-27",10461.24,10461.24,9784.86,9784.86,920],["2020-11-30",10371.05,10371.05,10190.69,10190.69,5550],["2020-12-01",10010.32,10371.05,10010.32,10371.05,60],["2020-12-02",9920.14,9920.14,9784.86,9784.86,80],["2020-12-03",9784.86,10461.24,9784.86,10461.24,1620],["2020-12-04",10731.79,10731.79,9875.05,9875.05,310],["2020-12-07",10461.24,10461.24,9920.14,9920.14,3270],["2020-12-08",9829.96,9829.96,9829.96,9829.96,1620],["2020-12-09",9875.05,10010.32,9875.05,10010.32,5850],["2020-12-10",10371.05,10371.05,10325.96,10371.05,5180],["2020-12-11",10371.05,10371.05,9920.14,9920.14,20],["2020-12-14",9920.14,10010.32,9694.68,9739.77,18490],["2020-12-15",9784.86,9784.86,9784.86,9784.86,70],["2020-12-16",9784.86,10371.05,9784.86,10325.96,4220],["2020-12-17",9920.14,10325.96,9920.14,10010.32,5110],["2020-12-18",10325.96,10325.96,10010.32,10100.5,2600],["2020-12-21",10325.96,10325.96,9920.14,9920.14,3080],["2020-12-22",9920.14,10280.87,9920.14,9920.14,1050],["2020-12-23",10100.5,10100.5,9965.23,9965.23,200],["2020-12-24",9965.23,9965.23,9965.23,9965.23,2040],["2020-12-25",9965.23,9965.23,9920.14,9965.23,4440],["2020-12-28",9965.23,9965.23,9920.14,9965.23,6240],["2020-12-29",10551.42,10551.42,9920.14,10506.33,1440],["2020-12-30",10461.24,10461.24,10010.32,10371.05,60],["2020-12-31",10371.05,10371.05,10010.32,10100.5,1680],["2021-01-04",10100.5,10641.6,10100.5,10641.6,1500],["2021-01-05",10190.69,10551.42,10190.69,10551.42,5000],["2021-01-06",10461.24,10461.24,10371.05,10371.05,3000],["2021-01-07",10371.05,10641.6,10190.69,10641.6,9000],["2021-01-08",10641.6,10641.6,10371.05,10371.05,1500],["2021-01-11",11092.52,11092.52,10686.69,10686.69,5200],["2021-01-12",10641.6,10641.6,10371.05,10371.05,3000],["2021-01-13",10190.69,10461.24,10190.69,10461.24,800],["2021-01-14",9920.14,10551.42,9920.14,10551.42,5000],["2021-01-15",10551.42,10596.51,10551.42,10596.51,6500],["2021-01-18",10596.51,10596.51,10461.24,10461.24,700],["2021-01-19",10461.24,10551.42,10371.05,10371.05,2300],["2021-01-20",10371.05,10371.05,9920.14,10371.05,2000],["2021-01-21",10551.42,10551.42,9649.59,10371.05,1300],["2021-01-22",10371.05,10371.05,10371.05,10371.05,0],["2021-01-25",10371.05,10371.05,9965.23,10371.05,1100],["2021-01-26",9920.14,9920.14,9920.14,9920.14,600],["2021-01-27",10190.69,10506.33,10190.69,10506.33,600],["2021-01-28",9829.96,10461.24,9784.86,9784.86,4500],["2021-01-29",10371.05,10371.05,9784.86,9784.86,2200],["2021-02-01",9829.96,9875.05,9829.96,9875.05,900],["2021-02-02",9875.05,9875.05,9424.13,9424.13,1000],["2021-02-03",9739.77,9875.05,9739.77,9875.05,800],["2021-02-04",9559.41,10280.87,9424.13,10280.87,1800],["2021-02-05",10280.87,10280.87,10235.78,10235.78,500],["2021-02-08",10235.78,10235.78,10235.78,10235.78,0],["2021-02-09",9920.14,10010.32,9920.14,10010.32,2600],["2021-02-17",10010.32,10100.5,10010.32,10100.5,1200],["2021-02-18",9649.59,9649.59,9649.59,9649.59,300],["2021-02-19",10190.69,10190.69,10010.32,10010.32,10000],["2021-02-22",10100.5,10190.69,10100.5,10100.5,5700],["2021-02-23",10100.5,10190.69,10100.5,10190.69,700],["2021-02-24",10190.69,10190.69,10100.5,10100.5,2800],["2021-02-25",9694.68,10190.69,9694.68,10100.5,6600],["2021-02-26",9739.77,9739.77,9739.77,9739.77,100],["2021-03-01",9739.77,10371.05,9739.77,9965.23,1800],["2021-03-02",9649.59,9920.14,9649.59,9739.77,12000],["2021-03-03",10190.69,10371.05,10190.69,10280.87,12000],["2021-03-04",9784.86,9784.86,9784.86,9784.86,100],["2021-03-05",9920.14,9920.14,9920.14,9920.14,1300],["2021-03-08",10100.5,10371.05,10100.5,10190.69,2600],["2021-03-09",9920.14,9920.14,9920.14,9920.14,2100],["2021-03-10",9920.14,9920.14,9920.14,9920.14,2700],["2021-03-11",9920.14,9920.14,9920.14,9920.14,2700],["2021-03-12",9920.14,9920.14,9739.77,9739.77,6200],["2021-03-15",9739.77,10010.32,9649.59,10010.32,6600],["2021-03-16",10010.32,10100.5,10010.32,10100.5,13100],["2021-03-17",10100.5,10190.69,9559.41,10190.69,5300],["2021-03-18",10100.5,10190.69,10100.5,10190.69,2600],["2021-03-19",10010.32,10010.32,9920.14,9920.14,800],["2021-03-22",10100.5,10100.5,9829.96,9920.14,1200],["2021-03-23",9920.14,9920.14,9920.14,9920.14,400],["2021-03-24",9829.96,10010.32,9829.96,10010.32,1500],["2021-03-25",10010.32,10100.5,10010.32,10010.32,6900],["2021-03-26",10010.32,10010.32,10010.32,10010.32,2000],["2021-03-29",9920.14,10100.5,9920.14,10010.32,5300],["2021-03-30",10100.5,10100.5,9920.14,9920.14,3000],["2021-03-31",9920.14,9920.14,9604.5,9649.59,17300],["2021-04-01",9739.77,9920.14,9739.77,9920.14,12000],["2021-04-02",9920.14,9920.14,9469.22,9920.14,4900],["2021-04-05",9920.14,9920.14,9920.14,9920.14,700],["2021-04-06",9920.14,9920.14,9784.86,9784.86,2900],["2021-04-07",9784.86,10055.41,9784.86,9829.96,4300],["2021-04-08",9829.96,9920.14,9829.96,9920.14,500],["2021-04-09",9920.14,10100.5,9920.14,10100.5,3900],["2021-04-12",10100.5,10100.5,10010.32,10055.41,14000],["2021-04-13",10055.41,10055.41,10055.41,10055.41,11500],["2021-04-14",10055.41,10055.41,9514.31,10055.41,10200],["2021-04-15",9559.41,10055.41,9559.41,10010.32,3000],["2021-04-16",10010.32,10010.32,10010.32,10010.32,0],["2021-04-19",9559.41,9875.05,9559.41,9875.05,2600],["2021-04-20",9875.05,9875.05,9559.41,9649.59,3700],["2021-04-22",9559.41,10010.32,9198.67,9920.14,6000],["2021-04-23",9920.14,9920.14,9829.96,9829.96,5400],["2021-04-26",9829.96,9829.96,9694.68,9784.86,1500],["2021-04-27",9469.22,9469.22,9288.86,9469.22,900],["2021-04-28",9469.22,9649.59,9018.31,9649.59,4000],["2021-04-29",9604.5,9649.59,9198.67,9198.67,17300],["2021-05-04",9198.67,9288.86,9108.49,9198.67,3300],["2021-05-05",9198.67,9198.67,9198.67,9198.67,2600],["2021-05-06",9288.86,9288.86,9288.86,9288.86,300],["2021-05-07",9333.95,9469.22,9333.95,9424.13,600],["2021-05-10",9424.13,9739.77,9198.67,9739.77,2700],["2021-05-11",9739.77,9739.77,9469.22,9694.68,1100],["2021-05-12",9469.22,9559.41,9469.22,9559.41,1800],["2021-05-13",9559.41,9559.41,9063.4,9063.4,1700],["2021-05-14",9108.49,9694.68,9108.49,9604.5,2800],["2021-05-17",9108.49,9288.86,9108.49,9288.86,300],["2021-05-18",9288.86,9739.77,9288.86,9559.41,1300],["2021-05-19",9288.86,9559.41,9288.86,9559.41,600],["2021-05-20",9559.41,9559.41,9288.86,9288.86,1000],["2021-05-21",9379.04,9379.04,9379.04,9379.04,1000],["2021-05-24",9379.04,9379.04,9379.04,9379.04,800],["2021-05-25",9379.04,9379.04,9243.77,9243.77,1300],["2021-05-26",9243.77,9243.77,9243.77,9243.77,0],["2021-05-27",9243.77,9243.77,9243.77,9243.77,400],["2021-05-28",9243.77,9243.77,9243.77,9243.77,700],["2021-05-31",9198.67,9198.67,9108.49,9108.49,1000],["2021-06-01",9018.31,9108.49,9018.31,9108.49,400],["2021-06-02",9108.49,9108.49,8657.58,8747.76,500],["2021-06-03",8837.94,9333.95,8837.94,9333.95,2500],["2021-06-04",9379.04,9379.04,9333.95,9333.95,1600],["2021-06-07",9469.22,9965.23,9469.22,9965.23,36000],["2021-06-08",10641.6,10641.6,10100.5,10461.24,39300],["2021-06-09",9965.23,10371.05,9739.77,10325.96,12200],["2021-06-10",9739.77,10325.96,9739.77,10325.96,600],["2021-06-11",9739.77,10235.78,9739.77,9920.14,17000],["2021-06-14",9559.41,9920.14,9559.41,9829.96,2600],["2021-06-15",9920.14,9920.14,9649.59,9649.59,3000],["2021-06-16",9469.22,10100.5,9469.22,9920.14,2600],["2021-06-17",10280.87,10280.87,10100.5,10100.5,26200],["2021-06-18",9604.5,9739.77,9604.5,9739.77,500],["2021-06-21",9649.59,9694.68,9559.41,9694.68,9900],["2021-06-22",9694.68,10371.05,9694.68,10010.32,18000],["2021-06-23",9920.14,10371.05,9920.14,10100.5,9900],["2021-06-24",9559.41,10100.5,9559.41,10010.32,1000],["2021-06-25",10010.32,10010.32,9514.31,9739.77,2500],["2021-06-28",9920.14,10010.32,9829.96,9920.14,14000],["2021-06-29",9920.14,9920.14,9559.41,9649.59,5500],["2021-06-30",9649.59,9649.59,9649.59,9649.59,2500],["2021-07-01",9649.59,10100.5,9514.31,10010.32,9000],["2021-07-02",10010.32,10010.32,9649.59,9649.59,1400],["2021-07-05",9649.59,10010.32,9649.59,9920.14,5500],["2021-07-06",9920.14,9920.14,9469.22,9829.96,1300],["2021-07-07",9288.86,9875.05,9288.86,9829.96,600],["2021-07-08",9829.96,9920.14,9649.59,9649.59,2400],["2021-07-09",9018.31,10055.41,9018.31,9424.13,500],["2021-07-12",9649.59,9920.14,9469.22,9920.14,3600],["2021-07-13",9920.14,9920.14,9920.14,9920.14,100],["2021-07-14",9920.14,9920.14,9920.14,9920.14,200],["2021-07-15",9288.86,9379.04,9288.86,9379.04,400],["2021-07-16",9965.23,9965.23,9469.22,9559.41,1200],["2021-07-19",9288.86,9559.41,9288.86,9379.04,900],["2021-07-20",9288.86,9920.14,9288.86,9875.05,5600],["2021-07-21",9829.96,10325.96,9739.77,9784.86,2200],["2021-07-22",9784.86,9829.96,9469.22,9784.86,2700],["2021-07-23",9694.68,9739.77,9559.41,9739.77,900],["2021-07-26",9739.77,9739.77,9739.77,9739.77,0],["2021-07-27",9604.5,9965.23,9469.22,9469.22,5200],["2021-07-28",9829.96,9829.96,9108.49,9108.49,200],["2021-07-29",9288.86,9739.77,9288.86,9739.77,1100],["2021-07-30",9694.68,9920.14,9198.67,9829.96,2400],["2021-08-02",10371.05,10371.05,9379.04,9379.04,1600],["2021-08-03",9424.13,9559.41,9424.13,9514.31,1700],["2021-08-04",9333.95,9875.05,9333.95,9829.96,1600],["2021-08-05",9875.05,9875.05,9514.31,9514.31,3900],["2021-08-06",9875.05,9875.05,9784.86,9784.86,300],["2021-08-09",9920.14,9920.14,9288.86,9379.04,700],["2021-08-10",9920.14,10010.32,9514.31,9920.14,9200],["2021-08-11",9920.14,9920.14,9514.31,9920.14,1500],["2021-08-12",9920.14,9920.14,9920.14,9920.14,400],["2021-08-13",9559.41,9649.59,9559.41,9649.59,300],["2021-08-16",9469.22,9829.96,9469.22,9514.31,9800],["2021-08-17",9514.31,10145.6,9514.31,9604.5,7600],["2021-08-18",9649.59,9920.14,9649.59,9875.05,7300],["2021-08-19",9920.14,9920.14,9784.86,9784.86,2200],["2021-08-20",9784.86,9965.23,9559.41,9559.41,2700],["2021-08-23",9559.41,10100.5,9559.41,9829.96,14000],["2021-08-24",9829.96,9829.96,9379.04,9829.96,5300],["2021-08-25",9829.96,9829.96,9424.13,9424.13,1100],["2021-08-26",9469.22,9920.14,9379.04,9875.05,15500],["2021-08-27",9875.05,9875.05,9469.22,9469.22,700],["2021-08-30",9469.22,9784.86,9469.22,9739.77,6500],["2021-08-31",9739.77,9784.86,9559.41,9784.86,6600],["2021-09-01",9784.86,9784.86,9649.59,9649.59,800],["2021-09-06",9739.77,9829.96,9379.04,9739.77,16000],["2021-09-07",9514.31,9514.31,9514.31,9514.31,400],["2021-09-08",9559.41,9784.86,9559.41,9604.5,1600],["2021-09-09",9739.77,9739.77,9649.59,9739.77,1200],["2021-09-10",9604.5,9739.77,9424.13,9649.59,4500],["2021-09-13",9649.59,9649.59,9559.41,9649.59,1800],["2021-09-14",9559.41,9829.96,9469.22,9739.77,4200],["2021-09-15",9649.59,9829.96,9424.13,9694.68,6500],["2021-09-16",9694.68,10100.5,9559.41,9920.14,5500],["2021-09-17",9920.14,9920.14,9469.22,9739.77,2900],["2021-09-20",9739.77,9739.77,9739.77,9739.77,6200],["2021-09-21",9739.77,9739.77,9469.22,9739.77,2400],["2021-09-22",9920.14,9920.14,9739.77,9829.96,13900],["2021-09-23",9829.96,9829.96,9649.59,9829.96,3400],["2021-09-24",9829.96,9829.96,9739.77,9739.77,7700],["2021-09-27",9739.77,9739.77,9739.77,9739.77,800],["2021-09-28",9469.22,9739.77,9469.22,9739.77,900],["2021-09-29",9784.86,9920.14,9784.86,9875.05,5600],["2021-09-30",10100.5,10280.87,9875.05,10145.6,2700],["2021-10-01",10145.6,10145.6,10100.5,10100.5,1900],["2021-10-04",10100.5,10100.5,10010.32,10100.5,2500],["2021-10-05",9920.14,9920.14,9469.22,9920.14,2400],["2021-10-06",10010.32,10190.69,9514.31,9514.31,6600],["2021-10-07",9694.68,10100.5,9694.68,10100.5,2700],["2021-10-08",9694.68,10100.5,9694.68,9965.23,1000],["2021-10-11",9965.23,9965.23,9514.31,9649.59,2300],["2021-10-12",9649.59,9920.14,9649.59,9920.14,3700],["2021-10-13",9829.96,9920.14,9829.96,9920.14,2600],["2021-10-14",9920.14,10100.5,9559.41,9875.05,4900],["2021-10-15",9875.05,9920.14,9649.59,9694.68,3000],["2021-10-18",9875.05,9875.05,9739.77,9739.77,1600],["2021-10-19",9920.14,9920.14,9739.77,9739.77,1100],["2021-10-20",9739.77,9920.14,9559.41,9739.77,13000],["2021-10-21",9739.77,9920.14,9739.77,9920.14,4400],["2021-10-22",9920.14,9920.14,9649.59,9739.77,3100],["2021-10-25",9694.68,10100.5,9694.68,10100.5,1400],["2021-10-26",10100.5,10100.5,9604.5,9965.23,19900],["2021-10-27",9965.23,10010.32,9920.14,9920.14,12200],["2021-10-28",9920.14,9920.14,9739.77,9739.77,3900],["2021-10-29",9739.77,9875.05,9739.77,9829.96,16100],["2021-11-01",9829.96,10010.32,9739.77,9920.14,10500],["2021-11-02",9920.14,10100.5,9829.96,10100.5,8200],["2021-11-03",10100.5,10100.5,9920.14,10100.5,15400],["2021-11-04",10100.5,10686.69,9920.14,9920.14,19000],["2021-11-05",9920.14,10596.51,9920.14,10596.51,79900],["2021-11-08",11317.98,11317.98,10641.6,11317.98,94400],["2021-11-09",11723.8,12084.53,11633.62,12084.53,49000],["2021-11-10",12806.0,12896.18,12084.53,12896.18,108900],["2021-11-11",13437.28,13527.46,12896.18,13347.1,61900],["2021-11-12",12625.63,13076.55,12490.36,12580.54,80900],["2021-11-15",12580.54,12580.54,11904.17,12490.36,49800],["2021-11-16",12490.36,12490.36,12039.44,12174.72,62200],["2021-11-17",12084.53,12174.72,11723.8,12129.62,27000],["2021-11-18",12129.62,12715.81,11363.07,12625.63,85100],["2021-11-19",12535.45,12625.63,12174.72,12174.72,74900],["2021-11-22",11363.07,12174.72,11363.07,11543.43,17500],["2021-11-23",11543.43,11723.8,11363.07,11723.8,17900],["2021-11-24",11723.8,11813.98,11543.43,11813.98,32400],["2021-11-25",11904.17,11904.17,11363.07,11543.43,14100],["2021-11-26",11543.43,12264.9,11543.43,12174.72,52100],["2021-11-29",12174.72,12174.72,11408.16,12129.62,12900],["2021-11-30",11904.17,12084.53,11498.34,11723.8,15600],["2021-12-01",11182.7,11633.62,11182.7,11408.16,13600],["2021-12-02",11994.35,11994.35,11543.43,11543.43,11200],["2021-12-03",11363.07,11543.43,11092.52,11182.7,24600],["2021-12-06",11182.7,11723.8,11182.7,11182.7,19000],["2021-12-07",11182.7,11543.43,10821.97,11002.34,57900],["2021-12-08",11092.52,11543.43,11092.52,11182.7,26800],["2021-12-09",11182.7,11543.43,11182.7,11363.07,13800],["2021-12-10",11363.07,11633.62,11363.07,11408.16,18800],["2021-12-13",11408.16,11453.25,11317.98,11363.07,24100],["2021-12-14",11363.07,11363.07,11047.43,11272.88,11200],["2021-12-15",11272.88,11272.88,11137.61,11182.7,11500],["2021-12-16",11543.43,11543.43,11182.7,11272.88,8600],["2021-12-17",11272.88,11272.88,11092.52,11092.52,29000],["2021-12-20",11137.61,11363.07,11092.52,11272.88,23500],["2021-12-21",11904.17,11904.17,11363.07,11633.62,17300],["2021-12-22",11633.62,11633.62,11363.07,11543.43,6900],["2021-12-23",11543.43,11723.8,11002.34,11047.43,12900],["2021-12-24",11047.43,11363.07,11002.34,11272.88,10400],["2021-12-27",11272.88,11363.07,11272.88,11363.07,12300],["2021-12-28",11363.07,11453.25,11182.7,11182.7,34300],["2021-12-29",10551.42,11363.07,10551.42,11137.61,22300],["2021-12-30",11272.88,11543.43,11092.52,11317.98,8700],["2021-12-31",11994.35,11994.35,11317.98,11363.07,14600],["2022-01-04",11363.07,11543.43,11272.88,11272.88,12700],["2022-01-05",11317.98,11453.25,11182.7,11182.7,24700],["2022-01-06",11182.7,11363.07,11182.7,11317.98,26100],["2022-01-07",11272.88,11453.25,11272.88,11408.16,40300],["2022-01-10",12129.62,12129.62,11453.25,11723.8,34800],["2022-01-11",11408.16,11453.25,11363.07,11363.07,17100],["2022-01-12",11363.07,11363.07,11182.7,11363.07,9900],["2022-01-13",11092.52,11633.62,10641.6,11182.7,8700],["2022-01-14",11002.34,11272.88,11002.34,11227.79,4900],["2022-01-17",11272.88,11723.8,11272.88,11272.88,17800],["2022-01-18",11633.62,11633.62,10821.97,11182.7,14200],["2022-01-19",10461.24,11723.8,10461.24,11272.88,7000],["2022-01-20",10506.33,11363.07,10506.33,10867.06,8400],["2022-01-21",10867.06,11363.07,10867.06,11317.98,2900],["2022-01-24",10821.97,11272.88,10821.97,11227.79,7100],["2022-01-25",11182.7,11363.07,10551.42,10731.79,2500],["2022-01-26",10821.97,11453.25,10821.97,11182.7,13200],["2022-01-27",11182.7,11182.7,11182.7,11182.7,3300],["2022-01-28",11182.7,11678.71,11047.43,11182.7,2200],["2022-02-07",11182.7,11272.88,11182.7,11227.79,3700],["2022-02-08",11227.79,11317.98,11092.52,11317.98,6700],["2022-02-09",11317.98,11588.53,11092.52,11498.34,8900],["2022-02-10",11543.43,11543.43,11092.52,11453.25,2000],["2022-02-11",10867.06,11363.07,10821.97,11272.88,9300],["2022-02-14",11363.07,11363.07,10912.15,11272.88,7300],["2022-02-15",10686.69,11272.88,10686.69,11182.7,1100],["2022-02-16",11182.7,11272.88,11002.34,11272.88,21200],["2022-02-17",11272.88,11363.07,11002.34,11002.34,13900],["2022-02-18",11182.7,11363.07,11182.7,11227.79,42700],["2022-02-21",11227.79,11317.98,11182.7,11182.7,6000],["2022-02-22",11272.88,11363.07,10821.97,11317.98,19600],["2022-02-23",11182.7,11363.07,10867.06,11363.07,15200],["2022-02-24",11363.07,11363.07,11047.43,11137.61,5300],["2022-02-25",10551.42,11363.07,10551.42,11363.07,5800],["2022-02-28",11363.07,11363.07,10867.06,11317.98,6200],["2022-03-01",11092.52,11272.88,11002.34,11182.7,8900],["2022-03-02",11363.07,11363.07,11047.43,11363.07,24600],["2022-03-03",11363.07,12129.62,11227.79,11859.07,49000],["2022-03-04",11859.07,11949.26,11453.25,11949.26,58000],["2022-03-07",11949.26,12760.91,11949.26,12760.91,115100],["2022-03-08",13617.64,13617.64,13256.91,13256.91,182700],["2022-03-09",13256.91,14158.74,12445.26,14158.74,131000],["2022-03-10",15105.67,15105.67,15060.57,15105.67,148800],["2022-03-11",15962.4,16142.77,15962.4,16142.77,147100],["2022-03-14",17270.06,17270.06,15060.57,15601.67,168900],["2022-03-15",14790.02,15105.67,14519.48,14519.48,34700],["2022-03-16",13527.46,15511.49,13527.46,14970.39,193700],["2022-03-17",14880.21,14880.21,13933.29,14203.83,48700],["2022-03-18",13302.0,14519.48,13302.0,13888.19,87400],["2022-03-21",13527.46,13978.38,13347.1,13707.83,120500],["2022-03-22",13798.01,13798.01,13437.28,13617.64,39700],["2022-03-23",13617.64,14068.56,13617.64,13707.83,92400],["2022-03-24",13707.83,13888.19,13617.64,13843.1,64300],["2022-03-25",13843.1,13843.1,12986.36,13572.55,63500],["2022-03-28",13572.55,14519.48,13527.46,14248.93,342900],["2022-03-29",15060.57,15060.57,14429.29,14654.75,116600],["2022-03-30",14384.2,14654.75,13933.29,14023.47,66300],["2022-03-31",14068.56,14158.74,13256.91,13662.74,78000],["2022-04-01",13617.64,13617.64,13121.64,13437.28,53700],["2022-04-04",13978.38,13978.38,13527.46,13707.83,48800],["2022-04-05",13843.1,13843.1,13076.55,13437.28,30500],["2022-04-06",13527.46,13707.83,13076.55,13527.46,71500],["2022-04-07",13798.01,13798.01,13256.91,13256.91,25600],["2022-04-08",12806.0,13798.01,12806.0,13482.37,65000],["2022-04-12",13121.64,13482.37,12580.54,12986.36,63200],["2022-04-13",12986.36,13482.37,12129.62,12806.0,17600],["2022-04-14",13211.82,13256.91,12806.0,12896.18,14100],["2022-04-15",13121.64,13121.64,12715.81,13076.55,24500],["2022-04-18",13347.1,13978.38,13166.73,13978.38,214200],["2022-04-19",14790.02,14925.3,14790.02,14925.3,105600],["2022-04-20",15962.4,15962.4,14970.39,15646.76,212800],["2022-04-21",14744.93,14744.93,14564.57,14564.57,48600],["2022-04-22",13572.55,14158.74,13572.55,13572.55,189100],["2022-04-25",12625.63,13527.46,12625.63,12625.63,115500],["2022-04-26",11768.89,11904.17,11768.89,11904.17,103800],["2022-04-27",12715.81,12715.81,11994.35,12715.81,25700],["2022-04-28",12715.81,13437.28,12715.81,13437.28,43200],["2022-04-29",13437.28,13978.38,12580.54,13527.46,21800],["2022-05-04",13527.46,13798.01,12625.63,12896.18,37200],["2022-05-05",13527.46,13527.46,12625.63,12715.81,17100],["2022-05-06",12715.81,12715.81,11994.35,12084.53,33400],["2022-05-09",11723.8,12084.53,11272.88,11363.07,84000],["2022-05-10",10821.97,12129.62,10596.51,11949.26,32000],["2022-05-11",12625.63,12625.63,11272.88,11272.88,33900],["2022-05-12",11363.07,11904.17,10821.97,10821.97,22500],["2022-05-13",10821.97,11272.88,10461.24,10461.24,61700],["2022-05-16",10821.97,11182.7,10100.5,11137.61,34600],["2022-05-17",10821.97,11137.61,10461.24,11137.61,59800],["2022-05-18",11723.8,11723.8,10867.06,11137.61,30600],["2022-05-19",11047.43,11272.88,10641.6,11182.7,9900],["2022-05-20",10867.06,11227.79,10867.06,10912.15,13700],["2022-05-23",11272.88,11272.88,10821.97,10867.06,15900],["2022-05-24",11227.79,11227.79,10280.87,10867.06,11500],["2022-05-25",10371.05,11272.88,10371.05,11227.79,58600],["2022-05-26",11227.79,11272.88,11002.34,11002.34,26400],["2022-05-27",11182.7,11227.79,11002.34,11182.7,16400],["2022-05-30",11182.7,11182.7,10957.24,11137.61,18000],["2022-05-31",11137.61,11182.7,11047.43,11137.61,29000],["2022-06-01",11002.34,11363.07,10912.15,11317.98,45100],["2022-06-02",11678.71,12084.53,11498.34,12084.53,76600],["2022-06-03",12084.53,12535.45,11723.8,11994.35,29200],["2022-06-06",11904.17,11994.35,11227.79,11317.98,20200],["2022-06-07",11182.7,11408.16,10731.79,11092.52,60200],["2022-06-08",11092.52,11723.8,10912.15,11272.88,26900],["2022-06-09",11723.8,11723.8,10821.97,11092.52,24400],["2022-06-10",11002.34,11408.16,10912.15,11182.7,14100],["2022-06-13",11047.43,11047.43,10416.15,10461.24,38700],["2022-06-14",9875.05,11137.61,9829.96,11047.43,19100],["2022-06-15",11047.43,11047.43,10641.6,10731.79,36000],["2022-06-16",10686.69,11092.52,10686.69,10957.24,50900],["2022-06-17",10776.88,10776.88,10190.69,10235.78,25700],["2022-06-20",10235.78,10912.15,9649.59,10416.15,32300],["2022-06-21",9829.96,10912.15,9829.96,10867.06,13500],["2022-06-22",10731.79,10821.97,10280.87,10461.24,13200],["2022-06-23",10551.42,10821.97,9965.23,10821.97,20900],["2022-06-24",10235.78,10867.06,10235.78,10867.06,13700],["2022-06-27",10867.06,10867.06,10235.78,10731.79,1500],["2022-06-28",10731.79,10731.79,10416.15,10641.6,25900],["2022-06-29",10686.69,10686.69,10416.15,10596.51,6100],["2022-06-30",10416.15,10686.69,10371.05,10416.15,12000],["2022-07-01",10325.96,10551.42,10010.32,10055.41,7600],["2022-07-04",10055.41,10731.79,10055.41,10235.78,4300],["2022-07-05",10686.69,10686.69,9559.41,10416.15,9100],["2022-07-06",10190.69,10641.6,10190.69,10641.6,16200],["2022-07-07",10641.6,11002.34,10190.69,10371.05,17000],["2022-07-08",10371.05,10371.05,10010.32,10190.69,8500],["2022-07-11",10506.33,10686.69,10235.78,10325.96,17300],["2022-07-12",10371.05,10867.06,10371.05,10731.79,14600],["2022-07-13",10596.51,10821.97,10506.33,10686.69,17100],["2022-07-14",10641.6,10867.06,10235.78,10821.97,5500],["2022-07-15",10461.24,10821.97,10461.24,10731.79,2300],["2022-07-18",10641.6,10821.97,10280.87,10551.42,8300],["2022-07-19",10821.97,10912.15,10551.42,10912.15,49100],["2022-07-20",10912.15,11092.52,10867.06,10912.15,29200],["2022-07-21",10912.15,11002.34,10821.97,10912.15,15600],["2022-07-22",10776.88,10957.24,10731.79,10821.97,13100],["2022-07-25",10551.42,10821.97,10461.24,10551.42,14700],["2022-07-26",10551.42,10641.6,10416.15,10551.42,4700],["2022-07-27",10506.33,10596.51,10506.33,10551.42,7400],["2022-07-28",10551.42,10776.88,10551.42,10551.42,24300],["2022-07-29",10551.42,10731.79,10551.42,10731.79,8300],["2022-08-01",10551.42,10731.79,10551.42,10551.42,19200],["2022-08-02",10551.42,10731.79,10551.42,10641.6,12200],["2022-08-03",10235.78,10776.88,10235.78,10731.79,12600],["2022-08-04",10731.79,11182.7,10731.79,11002.34,18900],["2022-08-05",11002.34,11092.52,10686.69,10957.24,11900],["2022-08-08",10957.24,11092.52,10731.79,11047.43,22300],["2022-08-09",11182.7,11182.7,10867.06,10912.15,15000],["2022-08-10",10912.15,11092.52,10776.88,11092.52,12200],["2022-08-11",11092.52,11182.7,10821.97,10821.97,37500],["2022-08-12",11137.61,11137.61,10821.97,10867.06,9000],["2022-08-15",10957.24,11002.34,10821.97,10867.06,7000],["2022-08-16",10776.88,11137.61,10776.88,10912.15,7700],["2022-08-17",10821.97,11092.52,10821.97,11047.43,18400],["2022-08-18",11092.52,11092.52,10821.97,11002.34,11900],["2022-08-19",11002.34,11182.7,10867.06,11002.34,4200],["2022-08-22",11002.34,11227.79,10776.88,10867.06,38500],["2022-08-23",10867.06,11002.34,10821.97,11002.34,5000],["2022-08-24",10957.24,11092.52,10821.97,10867.06,3600],["2022-08-25",10867.06,11047.43,10821.97,11002.34,4100],["2022-08-26",10686.69,11182.7,10686.69,11002.34,45600],["2022-08-29",10551.42,11002.34,10235.78,10912.15,50400],["2022-08-30",10912.15,10957.24,10731.79,10957.24,3000],["2022-08-31",10957.24,11002.34,10641.6,10912.15,15400],["2022-09-05",11633.62,11633.62,11047.43,11227.79,19300],["2022-09-06",11498.34,11498.34,11047.43,11272.88,15100],["2022-09-07",11137.61,11182.7,10821.97,11092.52,5000],["2022-09-08",11092.52,11092.52,10821.97,11002.34,6800],["2022-09-09",11002.34,11092.52,10821.97,11002.34,2300],["2022-09-12",11047.43,11047.43,10731.79,11002.34,16600],["2022-09-13",11092.52,11723.8,10821.97,11182.7,4000],["2022-09-14",10957.24,11002.34,10821.97,11002.34,2100],["2022-09-15",11002.34,11182.7,10821.97,10912.15,27200],["2022-09-16",10821.97,11227.79,10821.97,11047.43,12300],["2022-09-19",11047.43,11092.52,10371.05,10912.15,23000],["2022-09-20",10821.97,11363.07,10416.15,11182.7,8000],["2022-09-21",11137.61,11137.61,10731.79,10912.15,2200],["2022-09-22",10867.06,10957.24,10686.69,10957.24,14300],["2022-09-23",10912.15,10912.15,10731.79,10912.15,3300],["2022-09-26",11092.52,11092.52,10686.69,10821.97,10900],["2022-09-27",10912.15,11092.52,10416.15,10596.51,4700],["2022-09-28",10461.24,10776.88,10461.24,10731.79,2600],["2022-09-29",10731.79,10867.06,10686.69,10686.69,600],["2022-09-30",10280.87,10506.33,10010.32,10506.33,4400],["2022-10-03",10867.06,10867.06,10190.69,10506.33,27100],["2022-10-04",10371.05,10686.69,10325.96,10461.24,19500],["2022-10-05",10325.96,10551.42,10325.96,10416.15,6300],["2022-10-06",10416.15,10821.97,9694.68,9694.68,26000],["2022-10-07",9694.68,10145.6,9694.68,9920.14,10100],["2022-10-10",9920.14,10551.42,9920.14,10280.87,5900],["2022-10-11",10280.87,10371.05,10055.41,10325.96,1700],["2022-10-12",10325.96,10776.88,10325.96,10686.69,6500],["2022-10-13",11182.7,11182.7,10641.6,10957.24,1500],["2022-10-14",10867.06,10867.06,10686.69,10776.88,2500],["2022-10-17",10235.78,10686.69,10235.78,10686.69,1200],["2022-10-18",10596.51,10912.15,10551.42,10686.69,10500],["2022-10-19",10641.6,10731.79,10371.05,10641.6,6800],["2022-10-20",9965.23,10821.97,9920.14,10235.78,11700],["2022-10-21",10235.78,10731.79,9875.05,10235.78,19200],["2022-10-24",10190.69,10190.69,9604.5,10010.32,4600],["2022-10-25",9559.41,10055.41,9333.95,9920.14,2600],["2022-10-26",9920.14,9920.14,9424.13,9875.05,4100],["2022-10-27",9469.22,10280.87,9198.67,9920.14,9900],["2022-10-28",10190.69,10190.69,9559.41,9920.14,5500],["2022-10-31",9829.96,9829.96,9649.59,9829.96,1100],["2022-11-01",9875.05,9875.05,9829.96,9829.96,5100],["2022-11-02",9920.14,9920.14,9920.14,9920.14,200],["2022-11-03",9920.14,9920.14,9920.14,9920.14,100],["2022-11-04",9920.14,9920.14,9288.86,9739.77,2200],["2022-11-07",9469.22,9469.22,9063.4,9063.4,3700],["2022-11-08",8657.58,8964.2,8432.12,8874.01,2800],["2022-11-09",8910.09,8910.09,8260.77,8874.01,700],["2022-11-10",8828.92,9469.22,8260.77,8874.01,9200],["2022-11-11",9333.95,9424.13,9288.86,9288.86,1200],["2022-11-14",8684.63,8684.63,8639.54,8639.54,1700],["2022-11-15",8594.45,8594.45,8035.31,8378.01,10500],["2022-11-16",8387.03,8928.12,7791.82,8910.09,21100],["2022-11-17",9424.13,9514.31,8287.82,8928.12,27800],["2022-11-18",8928.12,9424.13,8928.12,9424.13,8500],["2022-11-21",9559.41,9965.23,8991.25,9469.22,6800],["2022-11-22",9469.22,10100.5,9424.13,9604.5,4300],["2022-11-23",9694.68,10010.32,9694.68,10010.32,1400],["2022-11-24",10055.41,10055.41,9649.59,9649.59,1400],["2022-11-25",9829.96,9920.14,9559.41,9739.77,1100],["2022-11-28",9739.77,9965.23,9243.77,9965.23,14500],["2022-11-29",9920.14,10190.69,9875.05,9965.23,3600],["2022-11-30",9965.23,10641.6,9920.14,10461.24,10600],["2022-12-01",10461.24,10867.06,10461.24,10461.24,19400],["2022-12-02",10145.6,10912.15,10145.6,10867.06,5000],["2022-12-05",11272.88,11272.88,10641.6,11182.7,12300],["2022-12-06",11543.43,11633.62,10506.33,11092.52,17200],["2022-12-07",10371.05,11002.34,10371.05,11002.34,10800],["2022-12-08",10776.88,10957.24,10776.88,10957.24,3000],["2022-12-09",10371.05,10776.88,10371.05,10551.42,3300],["2022-12-12",11137.61,11137.61,10506.33,10506.33,4800],["2022-12-13",10506.33,11002.34,10010.32,11002.34,2300],["2022-12-14",10776.88,10821.97,10641.6,10821.97,1400],["2022-12-15",10821.97,10912.15,10416.15,10686.69,17000],["2022-12-16",10686.69,10686.69,10190.69,10190.69,11900],["2022-12-19",10190.69,10641.6,10190.69,10506.33,5400],["2022-12-20",10235.78,10506.33,10145.6,10506.33,1100],["2022-12-21",10551.42,10821.97,10280.87,10371.05,5300],["2022-12-22",9965.23,10641.6,9965.23,10641.6,500],["2022-12-23",10461.24,11002.34,9920.14,10957.24,3600],["2022-12-26",10280.87,10596.51,10280.87,10371.05,1300],["2022-12-27",10686.69,10686.69,10461.24,10506.33,700],["2022-12-28",10506.33,10641.6,10371.05,10641.6,5300],["2022-12-29",10686.69,10686.69,10686.69,10686.69,300],["2022-12-30",10731.79,10731.79,10325.96,10325.96,5300],["2023-01-03",10821.97,10821.97,10551.42,10731.79,3600],["2023-01-04",10235.78,10551.42,10235.78,10461.24,3900],["2023-01-05",10010.32,10731.79,10010.32,10731.79,2300],["2023-01-06",10551.42,10686.69,10506.33,10506.33,600],["2023-01-09",10821.97,10821.97,10461.24,10506.33,400],["2023-01-10",10010.32,10731.79,10010.32,10371.05,1000],["2023-01-11",9965.23,10371.05,9965.23,10371.05,2800],["2023-01-12",10371.05,10371.05,10010.32,10371.05,9000],["2023-01-13",10686.69,10686.69,10551.42,10641.6,1100],["2023-01-16",10055.41,10190.69,10010.32,10100.5,20500],["2023-01-17",10731.79,10731.79,10100.5,10551.42,2400],["2023-01-18",10461.24,10776.88,10145.6,10280.87,23100],["2023-01-19",10416.15,10416.15,10325.96,10325.96,2000],["2023-01-27",10325.96,10325.96,10190.69,10325.96,1300],["2023-01-30",10325.96,10371.05,10055.41,10100.5,16000],["2023-01-31",10100.5,10325.96,10100.5,10235.78,15500],["2023-02-01",10416.15,10416.15,10235.78,10235.78,4500],["2023-02-02",10010.32,10551.42,9784.86,10280.87,11200],["2023-02-03",10325.96,10325.96,10325.96,10325.96,1000],["2023-02-06",10325.96,10416.15,10100.5,10100.5,1800],["2023-02-07",10100.5,10100.5,9965.23,10100.5,1300],["2023-02-08",10100.5,10686.69,9920.14,10100.5,19400],["2023-02-09",10686.69,10686.69,10235.78,10461.24,4300],["2023-02-10",10461.24,10641.6,10280.87,10416.15,7800],["2023-02-13",9965.23,10461.24,9739.77,10100.5,2900],["2023-02-14",10551.42,10686.69,10145.6,10145.6,1100],["2023-02-15",10190.69,10596.51,10190.69,10596.51,3300],["2023-02-16",10055.41,10325.96,10055.41,10145.6,600],["2023-02-17",10145.6,10461.24,9739.77,10461.24,1100],["2023-02-20",10100.5,10641.6,10100.5,10461.24,4500],["2023-02-21",11182.7,11182.7,10235.78,10731.79,5400],["2023-02-22",10551.42,10551.42,10371.05,10506.33,600],["2023-02-23",10416.15,10416.15,10416.15,10416.15,1900],["2023-02-24",10100.5,10776.88,10100.5,10416.15,1700],["2023-02-27",10371.05,10416.15,10371.05,10416.15,200],["2023-02-28",9920.14,10325.96,9920.14,10055.41,9200],["2023-03-01",10235.78,10235.78,9920.14,10010.32,15900],["2023-03-02",10235.78,10371.05,10010.32,10145.6,1700],["2023-03-03",9920.14,10190.69,9784.86,10100.5,7000],["2023-03-06",9739.77,10190.69,9739.77,10145.6,6100],["2023-03-07",9920.14,10100.5,9875.05,10100.5,400],["2023-03-08",9739.77,10010.32,9694.68,10010.32,2400],["2023-03-09",10010.32,10100.5,9829.96,10055.41,15700],["2023-03-10",10055.41,10100.5,9920.14,10100.5,1200],["2023-03-13",10055.41,10100.5,9829.96,10100.5,2800],["2023-03-14",9875.05,10100.5,9784.86,10100.5,1600],["2023-03-15",10055.41,10371.05,9875.05,10055.41,2700],["2023-03-16",10055.41,10055.41,9739.77,9739.77,6300],["2023-03-17",9784.86,10010.32,9288.86,9739.77,9800],["2023-03-20",9829.96,9829.96,9784.86,9784.86,500],["2023-03-21",9784.86,10190.69,9784.86,9920.14,2000],["2023-03-22",9739.77,10010.32,9739.77,9875.05,4500],["2023-03-23",9875.05,10551.42,9875.05,10010.32,10200],["2023-03-24",10371.05,10686.69,10145.6,10461.24,12400],["2023-03-27",10596.51,10641.6,10461.24,10461.24,7200],["2023-03-28",10596.51,10821.97,10461.24,10731.79,5600],["2023-03-29",10235.78,10731.79,10235.78,10731.79,1600],["2023-03-30",10010.32,10731.79,10010.32,10596.51,10200],["2023-03-31",11123.94,11123.94,10548.56,11028.04,7400],["2023-04-03",10740.36,11507.52,10740.36,11123.94,4000],["2023-04-04",11507.52,11507.52,11123.94,11267.78,2500],["2023-04-05",10644.46,11315.73,10644.46,11267.78,4300],["2023-04-06",11315.73,11315.73,11028.04,11028.04,2000],["2023-04-07",11028.04,11315.73,10740.36,10980.1,4500],["2023-04-10",11028.04,11219.84,10836.25,11219.84,5000],["2023-04-11",10836.25,11123.94,10644.46,11123.94,2500],["2023-04-12",11028.04,11075.99,10836.25,10884.2,2500],["2023-04-13",10884.2,11075.99,10836.25,11075.99,900],["2023-04-14",11315.73,11459.58,10884.2,10884.2,21900],["2023-04-17",10596.51,11028.04,10596.51,10836.25,700],["2023-04-18",11459.58,11459.58,10644.46,10836.25,1900],["2023-04-19",11411.63,11411.63,10692.41,11171.89,1400],["2023-04-20",10884.2,11171.89,10692.41,11171.89,9400],["2023-04-21",10884.2,10980.1,10884.2,10884.2,300],["2023-04-24",10692.41,10884.2,10692.41,10884.2,1700],["2023-04-25",10692.41,10884.2,10548.56,10596.51,2700],["2023-04-26",10596.51,10740.36,10260.88,10740.36,2800],["2023-04-27",10452.67,10740.36,10404.72,10740.36,3000],["2023-04-28",10452.67,10692.41,10452.67,10644.46,1500],["2023-05-04",10644.46,10644.46,10260.88,10596.51,1700],["2023-05-05",10404.72,10596.51,10404.72,10548.56,2000],["2023-05-08",10980.1,10980.1,10356.77,10548.56,3500],["2023-05-09",10356.77,10596.51,10356.77,10500.62,800],["2023-05-10",10500.62,10548.56,10404.72,10548.56,2700],["2023-05-11",10548.56,10836.25,10548.56,10548.56,2300],["2023-05-12",10548.56,10644.46,10548.56,10548.56,700],["2023-05-15",10548.56,10596.51,10500.62,10548.56,1300],["2023-05-16",10356.77,10500.62,10356.77,10500.62,9800],["2023-05-17",10740.36,10740.36,10260.88,10548.56,4400],["2023-05-18",10548.56,10548.56,10548.56,10548.56,0],["2023-05-19",10548.56,10548.56,10356.77,10356.77,3500],["2023-05-22",10356.77,10356.77,10308.82,10356.77,4400],["2023-05-23",10836.25,10836.25,10356.77,10356.77,900],["2023-05-24",10356.77,10500.62,10308.82,10500.62,10400],["2023-05-25",10644.46,10644.46,10164.98,10164.98,6400],["2023-05-26",10404.72,10452.67,10212.93,10404.72,900],["2023-05-29",10404.72,10404.72,10117.03,10164.98,33300],["2023-05-30",10452.67,10452.67,10356.77,10404.72,3700],["2023-05-31",10308.82,10404.72,10308.82,10404.72,4200],["2023-06-01",10212.93,10452.67,9829.34,10404.72,7400],["2023-06-02",10260.88,10452.67,10260.88,10452.67,3000],["2023-06-05",10548.56,10548.56,10452.67,10452.67,2400],["2023-06-06",10500.62,10548.56,10356.77,10548.56,24700],["2023-06-07",10404.72,10548.56,10260.88,10452.67,28200],["2023-06-08",10452.67,10452.67,10260.88,10452.67,42400],["2023-06-09",10500.62,10548.56,10260.88,10260.88,7500],["2023-06-12",10308.82,10452.67,10164.98,10164.98,4500],["2023-06-13",10356.77,10356.77,10164.98,10260.88,7900],["2023-06-14",10356.77,10404.72,10308.82,10308.82,13000],["2023-06-15",10308.82,10356.77,10308.82,10356.77,5200],["2023-06-16",10356.77,10356.77,10260.88,10356.77,7300],["2023-06-19",10260.88,10260.88,10117.03,10212.93,5000],["2023-06-20",10356.77,10356.77,10069.08,10164.98,4200],["2023-06-21",10069.08,10164.98,9973.19,10164.98,11300],["2023-06-22",10212.93,10356.77,10164.98,10260.88,5200],["2023-06-23",10260.88,10356.77,10260.88,10356.77,6800],["2023-06-26",10260.88,10260.88,10117.03,10164.98,8200],["2023-06-27",10212.93,10260.88,10164.98,10260.88,4500],["2023-06-28",10260.88,10308.82,10212.93,10212.93,5400],["2023-06-29",10212.93,10212.93,10164.98,10164.98,300],["2023-06-30",10164.98,10164.98,10164.98,10164.98,1700],["2023-07-03",10164.98,10212.93,10164.98,10212.93,900],["2023-07-04",10212.93,10260.88,10164.98,10260.88,3400],["2023-07-05",10164.98,10260.88,10164.98,10212.93,3600],["2023-07-06",10260.88,10308.82,10212.93,10212.93,4300],["2023-07-07",10308.82,10308.82,10164.98,10260.88,2700],["2023-07-10",10260.88,10260.88,10212.93,10260.88,10400],["2023-07-11",10260.88,10260.88,10212.93,10212.93,7700],["2023-07-12",10212.93,10356.77,10164.98,10212.93,19500],["2023-07-13",10212.93,10308.82,10212.93,10212.93,17200],["2023-07-14",10164.98,10308.82,10164.98,10308.82,3800],["2023-07-17",10308.82,10308.82,10164.98,10308.82,39600],["2023-07-18",10260.88,10260.88,10164.98,10164.98,1200],["2023-07-19",10212.93,10308.82,10212.93,10308.82,20900],["2023-07-20",10308.82,10308.82,10260.88,10308.82,15700],["2023-07-21",10308.82,10308.82,10164.98,10212.93,5100],["2023-07-24",10164.98,10308.82,10164.98,10308.82,7600],["2023-07-25",10308.82,10356.77,10308.82,10356.77,11600],["2023-07-26",10356.77,10356.77,10260.88,10308.82,2100],["2023-07-27",10260.88,10356.77,10260.88,10308.82,3700],["2023-07-28",10308.82,10356.77,10260.88,10356.77,5200],["2023-07-31",10356.77,10356.77,10164.98,10260.88,9600],["2023-08-01",10260.88,10260.88,10260.88,10260.88,1900],["2023-08-02",10212.93,10260.88,10164.98,10212.93,4500],["2023-08-03",10212.93,10260.88,10164.98,10212.93,2700],["2023-08-04",10212.93,10596.51,10212.93,10356.77,6400],["2023-08-07",10356.77,10404.72,10260.88,10308.82,16100],["2023-08-08",10260.88,10404.72,10260.88,10356.77,34200],["2023-08-09",10404.72,10404.72,10308.82,10308.82,27500],["2023-08-10",10452.67,10452.67,10308.82,10308.82,6800],["2023-08-11",10308.82,10356.77,10260.88,10260.88,4600],["2023-08-14",10260.88,10260.88,10164.98,10212.93,8300],["2023-08-15",10164.98,10356.77,10164.98,10260.88,3600],["2023-08-16",10260.88,10356.77,10260.88,10356.77,8100],["2023-08-17",10356.77,10452.67,10164.98,10164.98,16600],["2023-08-18",9484.12,10260.88,9484.12,10260.88,16700],["2023-08-21",10212.93,10212.93,9589.6,9877.29,5500],["2023-08-22",10069.08,10069.08,9301.92,10021.14,3100],["2023-08-23",9589.6,10069.08,9589.6,10069.08,2300],["2023-08-24",10069.08,10260.88,9877.29,10260.88,7000],["2023-08-25",10260.88,10548.56,10260.88,10356.77,39500],["2023-08-28",10500.62,10740.36,10500.62,10692.41,28100],["2023-08-29",10740.36,10836.25,10356.77,10644.46,10700],["2023-08-30",10644.46,10644.46,10260.88,10452.67,6700],["2023-08-31",10356.77,10356.77,10069.08,10356.77,15700],["2023-09-05",10308.82,10500.62,10164.98,10500.62,8600],["2023-09-06",10644.46,10644.46,10260.88,10260.88,7800],["2023-09-07",10260.88,10452.67,10260.88,10308.82,6100],["2023-09-08",10500.62,10548.56,10452.67,10548.56,17100],["2023-09-11",10548.56,10596.51,10260.88,10260.88,12100],["2023-09-12",10260.88,10452.67,10212.93,10260.88,8000],["2023-09-13",10356.77,10548.56,10260.88,10260.88,10500],["2023-09-14",10260.88,10260.88,10164.98,10164.98,15200],["2023-09-15",10548.56,10548.56,10164.98,10164.98,8900],["2023-09-18",10164.98,10308.82,10164.98,10212.93,4100],["2023-09-19",10117.03,10260.88,10117.03,10260.88,9600],["2023-09-20",10260.88,10452.67,10164.98,10356.77,8500],["2023-09-21",10356.77,10548.56,10356.77,10452.67,4600],["2023-09-22",10452.67,10452.67,10117.03,10164.98,18700],["2023-09-25",10644.46,10644.46,10117.03,10117.03,16900],["2023-09-26",9781.4,10452.67,9781.4,9781.4,6600],["2023-09-27",9781.4,10452.67,9781.4,9829.34,18500],["2023-09-28",9733.45,10404.72,9733.45,10404.72,1500],["2023-09-29",10356.77,10356.77,9877.29,10069.08,3200],["2023-10-02",10069.08,10164.98,9973.19,10164.98,5000],["2023-10-03",10069.08,10069.08,10021.14,10069.08,900],["2023-10-04",9685.5,10740.36,9685.5,10069.08,3400],["2023-10-05",10069.08,10452.67,10069.08,10164.98,4000],["2023-10-06",9733.45,10164.98,9733.45,9781.4,12000],["2023-10-09",10117.03,10164.98,9925.24,9925.24,1500],["2023-10-10",10260.88,10260.88,9973.19,10164.98,900],["2023-10-11",10260.88,10260.88,10069.08,10069.08,2500],["2023-10-12",10069.08,10069.08,9877.29,10069.08,5700],["2023-10-13",9925.24,9925.24,9925.24,9925.24,1300],["2023-10-16",9925.24,9973.19,9925.24,9925.24,700],["2023-10-17",9781.4,9973.19,9781.4,9925.24,1100],["2023-10-18",9781.4,10548.56,9781.4,10069.08,21800],["2023-10-19",10069.08,10548.56,9781.4,10452.67,18900],["2023-10-20",9877.29,10356.77,9733.45,10117.03,42900],["2023-10-23",9973.19,10212.93,9426.58,9493.71,14000],["2023-10-24",9685.5,10069.08,8870.38,10069.08,14400],["2023-10-25",10021.14,10069.08,9397.81,10021.14,10300],["2023-10-26",9397.81,9397.81,9321.09,9321.09,7300],["2023-10-27",9493.71,9493.71,9464.94,9464.94,600],["2023-10-30",9464.94,9464.94,9378.63,9378.63,500],["2023-10-31",9359.45,9369.04,8764.9,8793.67,1900],["2023-11-01",8793.67,9301.92,8534.75,9014.23,11300],["2023-11-02",9004.64,9436.17,8640.23,9340.27,4700],["2023-11-03",8879.97,8879.97,8860.79,8879.97,2700],["2023-11-06",8879.97,9292.33,8870.38,9253.97,5600],["2023-11-07",9110.12,9196.43,9110.12,9196.43,1300],["2023-11-08",8822.44,9158.07,8640.23,9158.07,3700],["2023-11-09",9196.43,9273.15,9158.07,9206.02,5500],["2023-11-10",9148.48,9148.48,9062.18,9062.18,6400],["2023-11-13",9062.18,9685.5,9062.18,9493.71,8600],["2023-11-14",9436.17,9589.6,9253.97,9301.92,9200],["2023-11-15",8918.33,9781.4,8918.33,9589.6,9900],["2023-11-16",9589.6,9589.6,8927.92,9474.53,8400],["2023-11-17",9474.53,9973.19,9119.71,9781.4,10900],["2023-11-20",9388.22,9388.22,9100.53,9158.07,5400],["2023-11-21",9033.41,9541.66,9033.41,9301.92,4600],["2023-11-22",9301.92,9484.12,9206.02,9388.22,4200],["2023-11-23",9397.81,9560.83,9388.22,9560.83,4400],["2023-11-24",9560.83,9560.83,9301.92,9301.92,2200],["2023-11-27",9301.92,9301.92,9301.92,9301.92,500],["2023-11-28",9301.92,9301.92,8822.44,9301.92,2800],["2023-11-29",9301.92,9301.92,9158.07,9206.02,1600],["2023-11-30",9014.23,9474.53,9014.23,9474.53,1400],["2023-12-01",9474.53,9474.53,8870.38,9014.23,600],["2023-12-04",9014.23,9349.86,9014.23,9014.23,2500],["2023-12-05",9206.02,9206.02,9110.12,9196.43,400],["2023-12-06",9196.43,9196.43,8793.67,9196.43,5500],["2023-12-07",9196.43,9196.43,8927.92,9196.43,600],["2023-12-08",9196.43,9196.43,8870.38,9186.84,5400],["2023-12-11",9177.25,9206.02,9177.25,9177.25,7100],["2023-12-12",9186.84,9186.84,9177.25,9177.25,1700],["2023-12-13",9177.25,9177.25,9177.25,9177.25,1000],["2023-12-14",9177.25,9206.02,8659.41,9206.02,2000],["2023-12-15",8822.44,9301.92,8822.44,9301.92,1300],["2023-12-18",9301.92,9349.86,8851.2,9349.86,900],["2023-12-19",9388.22,9388.22,9100.53,9244.38,800],["2023-12-20",9244.38,9253.97,9244.38,9253.97,1000],["2023-12-21",8822.44,9253.97,8764.9,9158.07,3400],["2023-12-22",9196.43,9196.43,8755.31,8822.44,1200],["2023-12-25",8832.02,9004.64,8832.02,9004.64,2000],["2023-12-26",9004.64,9004.64,8918.33,8985.46,2700],["2023-12-27",8985.46,8985.46,8726.54,8726.54,2200],["2023-12-28",8745.72,8975.87,8726.54,8975.87,3400],["2023-12-29",9014.23,9014.23,8534.75,8947.1,3200],["2024-01-02",8947.1,9014.23,8947.1,8947.1,1300],["2024-01-03",8467.62,9014.23,8467.62,9004.64,400],["2024-01-04",9004.64,9004.64,8678.59,8966.28,2100],["2024-01-05",8966.28,8966.28,8966.28,8966.28,200],["2024-01-08",8956.69,8966.28,8908.74,8908.74,1600],["2024-01-09",8630.64,9263.56,8630.64,8918.33,7600],["2024-01-10",8918.33,8918.33,8918.33,8918.33,3300],["2024-01-11",8918.33,9196.43,8918.33,9177.25,2900],["2024-01-12",9100.53,9167.66,9100.53,9167.66,1500],["2024-01-15",9148.48,9148.48,9148.48,9148.48,100],["2024-01-16",9148.48,9148.48,8563.52,8822.44,1300],["2024-01-17",8822.44,8822.44,8822.44,8822.44,2000],["2024-01-18",8726.54,8822.44,8630.64,8630.64,5400],["2024-01-19",8630.64,8640.23,8630.64,8630.64,6400],["2024-01-22",8630.64,9110.12,8630.64,9110.12,1800],["2024-01-23",9110.12,9110.12,9110.12,9110.12,0],["2024-01-24",8630.64,8678.59,8630.64,8678.59,5600],["2024-01-25",8678.59,9014.23,8678.59,8678.59,700],["2024-01-26",8707.36,8707.36,8688.18,8688.18,1700],["2024-01-29",8697.77,9043.0,8697.77,8726.54,4900],["2024-01-30",8726.54,8918.33,8726.54,8918.33,2500],["2024-01-31",8918.33,8918.33,8534.75,8534.75,400],["2024-02-01",8544.34,8544.34,8544.34,8544.34,300],["2024-02-02",8544.34,8553.93,8544.34,8544.34,800],["2024-02-05",8544.34,8803.26,8544.34,8803.26,900],["2024-02-06",8342.95,8822.44,8342.95,8371.72,2000],["2024-02-07",8822.44,8822.44,8630.64,8630.64,3000],["2024-02-15",8630.64,8812.85,8630.64,8630.64,6500],["2024-02-16",8649.82,8659.41,8640.23,8640.23,700],["2024-02-19",8649.82,8822.44,8649.82,8659.41,2100],["2024-02-20",8669.0,8812.85,8669.0,8774.49,3800],["2024-02-21",8784.08,8784.08,8784.08,8784.08,100],["2024-02-22",8534.75,9397.81,8534.75,8822.44,8100],["2024-02-23",9206.02,9206.02,8899.15,8899.15,6100],["2024-02-26",8918.33,9512.89,8899.15,9397.81,17100],["2024-02-27",9397.81,9397.81,8966.28,9292.33,7200],["2024-02-28",9273.15,9282.74,8649.82,9177.25,8600],["2024-02-29",9177.25,9282.74,8918.33,8947.1,4000],["2024-03-01",9186.84,9186.84,8947.1,9138.89,1200],["2024-03-04",9234.79,9234.79,9062.18,9100.53,8300],["2024-03-05",9100.53,9100.53,9014.23,9014.23,2100],["2024-03-06",8678.59,9014.23,8678.59,8822.44,4100],["2024-03-07",8822.44,8822.44,8774.49,8822.44,2700],["2024-03-08",9071.76,9071.76,8812.85,9052.59,14200],["2024-03-11",9052.59,9052.59,8966.28,9014.23,12200],["2024-03-12",9014.23,9014.23,8822.44,8822.44,1900],["2024-03-13",8822.44,8822.44,8812.85,8822.44,3700],["2024-03-14",8822.44,8832.02,8774.49,8774.49,2200],["2024-03-15",8774.49,8822.44,8774.49,8793.67,1100],["2024-03-18",8774.49,8774.49,8640.23,8659.41,8400],["2024-03-19",8755.31,8755.31,8678.59,8755.31,1700],["2024-03-20",8822.44,9014.23,8822.44,8966.28,6000],["2024-03-21",9110.12,9110.12,8918.33,8918.33,2600],["2024-03-22",8908.74,9110.12,8908.74,9014.23,4700],["2024-03-25",8966.28,8966.28,8774.49,8774.49,2000],["2024-03-26",8774.49,9110.12,8774.49,9110.12,1300],["2024-03-27",8745.72,9090.94,8745.72,9090.94,3700],["2024-03-28",9071.76,9081.35,8630.64,9071.76,3400],["2024-03-29",9062.18,9062.18,8918.33,8918.33,5500],["2024-04-01",9014.23,9014.23,8822.44,8918.33,1500],["2024-04-02",8649.82,8908.74,8649.82,8688.18,600],["2024-04-03",8822.44,8966.28,8688.18,8966.28,1700],["2024-04-04",8956.69,8956.69,8764.9,8918.33,2000],["2024-04-05",8899.15,8899.15,8889.56,8889.56,600],["2024-04-08",8726.54,8726.54,8697.77,8726.54,1600],["2024-04-09",8726.54,8822.44,8630.64,8822.44,1900],["2024-04-10",8822.44,8822.44,8678.59,8678.59,1100],["2024-04-11",8678.59,8774.49,8640.23,8774.49,6500],["2024-04-12",8822.44,8822.44,8774.49,8774.49,1000],["2024-04-15",8745.72,8745.72,8515.57,8745.72,3000],["2024-04-16",8745.72,8745.72,8630.64,8630.64,3100],["2024-04-17",8630.64,8630.64,8630.64,8630.64,3500],["2024-04-19",8630.64,8630.64,8438.85,8438.85,2400],["2024-04-22",8438.85,8486.8,8438.85,8486.8,700],["2024-04-23",8534.75,8630.64,8486.8,8630.64,1000],["2024-04-24",8630.64,8716.95,8438.85,8438.85,4600],["2024-04-25",8630.64,8630.64,8630.64,8630.64,300],["2024-04-26",8630.64,8630.64,8438.85,8534.75,700],["2024-05-02",8534.75,8534.75,8534.75,8534.75,1300],["2024-05-03",8534.75,8534.75,8534.75,8534.75,800],["2024-05-06",8534.75,8534.75,8342.95,8534.75,3000],["2024-05-07",8534.75,8630.64,8534.75,8630.64,400],["2024-05-08",8630.64,8630.64,8534.75,8534.75,1600],["2024-05-09",8534.75,8534.75,8074.45,8534.75,3000],["2024-05-10",8189.52,8534.75,8189.52,8534.75,500],["2024-05-13",8534.75,8630.64,8534.75,8630.64,1600],["2024-05-14",8630.64,8630.64,8630.64,8630.64,0],["2024-05-15",8630.64,8630.64,8247.06,8247.06,800],["2024-05-16",8247.06,8247.06,8151.16,8247.06,7700],["2024-05-17",8256.65,8534.75,8256.65,8534.75,2500],["2024-05-20",8534.75,8534.75,8448.44,8458.03,2300],["2024-05-21",8429.26,8429.26,8323.78,8323.78,2600],["2024-05-22",8333.37,8467.62,8333.37,8438.85,3900],["2024-05-23",8438.85,8621.05,8438.85,8438.85,1500],["2024-05-24",8438.85,8525.16,8342.95,8505.98,6500],["2024-05-27",8505.98,8505.98,8438.85,8448.44,4300],["2024-05-28",8342.95,8438.85,8342.95,8390.9,6500],["2024-05-29",8390.9,8390.9,8381.31,8390.9,6900],["2024-05-30",8390.9,8390.9,8295.01,8390.9,3500],["2024-05-31",7968.96,8342.95,7968.96,8007.32,1000],["2024-06-03",8342.95,8342.95,8064.86,8342.95,4500],["2024-06-04",8295.01,8342.95,8295.01,8333.37,2400],["2024-06-05",8333.37,8342.95,8333.37,8333.37,16600],["2024-06-06",8333.37,8333.37,8314.19,8333.37,8700],["2024-06-07",8304.6,8333.37,8304.6,8333.37,5200],["2024-06-10",8333.37,8342.95,8333.37,8342.95,10100],["2024-06-11",8208.7,8342.95,8208.7,8323.78,3200],["2024-06-12",8247.06,8323.78,8151.16,8247.06,2700],["2024-06-13",8247.06,8323.78,8247.06,8323.78,7800],["2024-06-14",8333.37,8333.37,8247.06,8295.01,7900],["2024-06-17",8295.01,8295.01,8247.06,8247.06,2300],["2024-06-18",8247.06,8247.06,8007.32,8064.86,2400],["2024-06-19",8064.86,8103.21,8055.27,8055.27,3800],["2024-06-20",8055.27,8055.27,7815.53,8045.68,8900],["2024-06-21",8045.68,8045.68,7949.78,7949.78,5600],["2024-06-24",7949.78,8026.5,7393.58,7767.58,13200],["2024-06-25",7767.58,8036.09,7767.58,7997.73,2800],["2024-06-26",7988.14,7988.14,7719.63,7719.63,3200],["2024-06-27",8036.09,8036.09,7719.63,7815.53,3900],["2024-06-28",7767.58,8007.32,7671.68,7911.42,1500],["2024-07-01",7911.42,7911.42,7767.58,7786.76,2600],["2024-07-02",7786.76,7786.76,7671.68,7671.68,4000],["2024-07-03",7853.89,7853.89,7671.68,7700.45,4400],["2024-07-04",7671.68,7777.17,7192.2,7777.17,4800],["2024-07-05",7767.58,7777.17,7767.58,7777.17,1300],["2024-07-08",7873.06,7873.06,7815.53,7815.53,12700],["2024-07-09",8151.16,8151.16,7959.37,8122.39,11900],["2024-07-10",8122.39,8122.39,7767.58,8036.09,2700],["2024-07-11",8036.09,8055.27,7959.37,7959.37,1600],["2024-07-12",7719.63,7959.37,7719.63,7863.47,2200],["2024-07-15",7863.47,7863.47,7767.58,7767.58,4800],["2024-07-16",7767.58,7767.58,7719.63,7719.63,1200],["2024-07-17",7729.22,8151.16,7729.22,8026.5,50200],["2024-07-18",8026.5,8026.5,7767.58,7882.65,7300],["2024-07-19",7892.24,7959.37,7738.81,7767.58,51000],["2024-07-22",7729.22,7738.81,7729.22,7738.81,300],["2024-07-23",7738.81,7911.42,7201.79,7911.42,8500],["2024-07-24",8045.68,8045.68,7767.58,7767.58,7000],["2024-07-25",7738.81,7738.81,7719.63,7719.63,4900],["2024-07-26",7681.27,7710.04,7671.68,7671.68,4600],["2024-07-29",7671.68,7671.68,7479.89,7614.15,9700],["2024-07-30",7614.15,7614.15,7383.99,7479.89,11900],["2024-07-31",7479.89,7527.84,7479.89,7527.84,200],["2024-08-01",7518.25,7518.25,7470.3,7470.3,2900],["2024-08-02",7096.31,7383.99,7096.31,7374.4,1600],["2024-08-05",7288.1,7288.1,7211.38,7211.38,3200],["2024-08-06",7211.38,7211.38,7134.66,7134.66,700],["2024-08-07",7192.2,7374.4,7144.25,7144.25,800],["2024-08-08",7374.4,7374.4,7153.84,7153.84,400],["2024-08-09",7153.84,7163.43,7153.84,7153.84,1700],["2024-08-12",7153.84,7192.2,6712.72,6731.9,3400],["2024-08-13",7173.02,7173.02,7000.41,7000.41,700],["2024-08-14",7000.41,7182.61,6981.23,7182.61,3900],["2024-08-15",7662.09,7662.09,7575.79,7575.79,900],["2024-08-16",7192.2,7336.05,7048.36,7336.05,2900],["2024-08-19",7316.87,7336.05,6827.8,7288.1,14100],["2024-08-20",7288.1,7288.1,7278.51,7288.1,700],["2024-08-21",7249.74,7288.1,7173.02,7173.02,4100],["2024-08-22",7173.02,7173.02,6923.69,7096.31,1700],["2024-08-23",7144.25,7144.25,7115.49,7115.49,800],["2024-08-26",7115.49,7115.49,7096.31,7096.31,1700],["2024-08-27",7096.31,7096.31,7096.31,7096.31,0],["2024-08-28",7000.41,7000.41,7000.41,7000.41,2000],["2024-08-29",7000.41,7000.41,6952.46,6952.46,800],["2024-08-30",6837.39,6952.46,6837.39,6952.46,1900],["2024-09-04",6904.51,6923.69,6808.62,6818.21,1900],["2024-09-05",6818.21,7086.72,6818.21,7048.36,2800],["2024-09-06",7048.36,7048.36,6808.62,6808.62,1200],["2024-09-09",6520.93,6712.72,6348.32,6520.93,7300],["2024-09-10",6530.52,6712.72,6530.52,6712.72,400],["2024-09-11",6894.92,7048.36,6760.67,6981.23,9900],["2024-09-12",6981.23,6981.23,6626.42,6981.23,500],["2024-09-13",6971.64,7192.2,6971.64,7096.31,4600],["2024-09-16",7096.31,7182.61,6674.36,7144.25,900],["2024-09-17",7096.31,7144.25,7096.31,7144.25,3100],["2024-09-18",7623.73,7623.73,6722.31,7000.41,3300],["2024-09-19",7000.41,7288.1,7000.41,7288.1,4000],["2024-09-20",7288.1,7288.1,7230.56,7288.1,300],["2024-09-23",7288.1,7288.1,7288.1,7288.1,0],["2024-09-24",7144.25,7556.61,6799.03,7556.61,11500],["2024-09-25",7547.02,7556.61,7144.25,7518.25,1400],["2024-09-26",7479.89,7479.89,7297.69,7479.89,11200],["2024-09-27",7479.89,7479.89,7288.1,7460.71,2400],["2024-09-30",7105.9,7460.71,7105.9,7460.71,3200],["2024-10-01",7451.12,7451.12,7125.08,7441.53,4600],["2024-10-02",7441.53,7441.53,7048.36,7431.94,4800],["2024-10-03",7422.35,7422.35,7000.41,7412.76,3900],["2024-10-04",6952.46,7383.99,6952.46,7048.36,2500],["2024-10-07",7048.36,7240.15,7048.36,7048.36,47000],["2024-10-08",7048.36,7067.54,6914.1,6914.1,1800],["2024-10-09",7144.25,7144.25,7144.25,7144.25,300],["2024-10-10",7144.25,7144.25,6779.85,7125.08,6100],["2024-10-11",7125.08,7125.08,6626.42,6952.46,19700],["2024-10-14",6952.46,6952.46,6712.72,6904.51,19000],["2024-10-15",6712.72,6827.8,6712.72,6712.72,10200],["2024-10-16",6712.72,6885.34,6520.93,6760.67,9800],["2024-10-17",6760.67,6904.51,6616.83,6837.39,58800],["2024-10-18",6827.8,6846.98,6712.72,6846.98,12600],["2024-10-21",6722.31,6837.39,6626.42,6626.42,3600],["2024-10-22",6636.01,6712.72,6242.83,6712.72,22400],["2024-10-23",6712.72,6712.72,6559.29,6712.72,16000],["2024-10-24",6377.09,6703.13,6377.09,6377.09,3000],["2024-10-25",6712.72,6712.72,6405.85,6712.72,8000],["2024-10-28",6712.72,6722.31,6463.39,6722.31,4200],["2024-10-29",6722.31,6722.31,6722.31,6722.31,15300],["2024-10-30",6377.09,6664.77,6377.09,6664.77,6500],["2024-10-31",6616.83,6616.83,6377.09,6607.24,7900],["2024-11-01",6607.24,6607.24,6214.06,6214.06,1800],["2024-11-04",6636.01,6636.01,6214.06,6223.65,3800],["2024-11-05",6425.03,6425.03,5801.71,6051.04,5600],["2024-11-06",6041.45,6137.35,5753.76,6137.35,6200],["2024-11-07",6520.93,6520.93,6425.03,6425.03,6200],["2024-11-08",6425.03,6520.93,6233.24,6501.75,4300],["2024-11-11",6233.24,6492.16,6089.4,6319.55,9800],["2024-11-12",6319.55,6425.03,5993.5,6425.03,8200],["2024-11-13",6434.62,6808.62,6425.03,6425.03,10900],["2024-11-14",6425.03,6808.62,6425.03,6683.95,8600],["2024-11-15",6683.95,6712.72,6425.03,6425.03,10400],["2024-11-18",6712.72,6712.72,6425.03,6607.24,6900],["2024-11-19",6607.24,6712.72,6607.24,6712.72,800],["2024-11-20",6262.01,6703.13,6262.01,6482.57,9400],["2024-11-21",6492.16,6712.72,6463.39,6712.72,1800],["2024-11-22",6712.72,6712.72,6290.78,6616.83,8200],["2024-11-25",6616.83,6712.72,6616.83,6616.83,2900],["2024-11-26",6616.83,6616.83,6616.83,6616.83,3500],["2024-11-27",6616.83,6616.83,6252.42,6281.19,4800],["2024-11-28",6329.14,6703.13,6329.14,6703.13,10600],["2024-11-29",6703.13,6703.13,6329.14,6683.95,5400],["2024-12-02",6425.03,6425.03,6329.14,6348.32,3700],["2024-12-03",6357.91,6357.91,6348.32,6348.32,1300],["2024-12-04",6348.32,6348.32,6329.14,6329.14,800],["2024-12-05",6252.42,6693.54,6252.42,6616.83,3300],["2024-12-06",6616.83,6616.83,6377.09,6377.09,1900],["2024-12-09",6367.5,6511.34,6156.53,6338.73,9100],["2024-12-10",6348.32,6683.95,6338.73,6520.93,1200],["2024-12-11",6520.93,6683.95,6185.29,6329.14,15700],["2024-12-12",6636.01,6636.01,6520.93,6636.01,10000],["2024-12-13",6712.72,6799.03,6712.72,6760.67,6700],["2024-12-16",6760.67,6856.57,6722.31,6856.57,6000],["2024-12-17",6933.28,7173.02,6904.51,7086.72,27400],["2024-12-18",7086.72,7086.72,6664.77,7019.59,20900],["2024-12-19",7019.59,7019.59,6712.72,7000.41,6000],["2024-12-20",7192.2,7288.1,6712.72,6741.49,15600],["2024-12-23",6616.83,6923.69,6616.83,6923.69,11400],["2024-12-24",6914.1,6923.69,6712.72,6808.62,13800],["2024-12-25",6808.62,7000.41,6808.62,6827.8,2200],["2024-12-26",6808.62,7000.41,6808.62,6952.46,3900],["2024-12-27",7019.59,7019.59,6712.72,7019.59,18500],["2024-12-30",6616.83,7000.41,6616.83,7000.41,5000],["2024-12-31",7000.41,7000.41,6712.72,7000.41,8700],["2025-01-02",6760.67,6760.67,6626.42,6626.42,2000],["2025-01-03",6626.42,6990.82,6626.42,6760.67,4700],["2025-01-06",6760.67,6990.82,6712.72,6760.67,63300],["2025-01-07",6712.72,6990.82,6712.72,6808.62,63800],["2025-01-08",6760.67,7000.41,6760.67,6904.51,218500],["2025-01-09",6904.51,6914.1,6904.51,6914.1,8100],["2025-01-10",6914.1,6914.1,6712.72,6712.72,2900],["2025-01-13",6712.72,6712.72,6712.72,6712.72,2700],["2025-01-14",6712.72,6808.62,6712.72,6808.62,1400],["2025-01-15",6808.62,6808.62,6712.72,6712.72,400],["2025-01-16",6712.72,6712.72,6530.52,6568.88,800],["2025-01-17",6616.83,6616.83,6540.11,6540.11,3000],["2025-01-20",6712.72,6760.67,6712.72,6712.72,16300],["2025-01-21",6520.93,6520.93,6386.68,6386.68,2200],["2025-01-22",6386.68,6386.68,6386.68,6386.68,0],["2025-01-23",6357.91,6779.85,6357.91,6779.85,2500],["2025-01-24",6779.85,6779.85,6779.85,6779.85,100],["2025-02-03",6779.85,6779.85,6425.03,6779.85,3400],["2025-02-04",6779.85,6779.85,6779.85,6779.85,0],["2025-02-05",6779.85,6779.85,6482.57,6712.72,1500],["2025-02-06",6712.72,6808.62,6616.83,6616.83,3700],["2025-02-07",6904.51,6904.51,6568.88,6712.72,3200],["2025-02-10",6712.72,6712.72,6712.72,6712.72,5800],["2025-02-11",6712.72,6722.31,6712.72,6722.31,1100],["2025-02-12",6722.31,6722.31,6722.31,6722.31,200],["2025-02-13",6722.31,6722.31,6425.03,6712.72,8100],["2025-02-14",6971.64,6971.64,6962.05,6962.05,600],["2025-02-17",6952.46,6952.46,6712.72,6731.9,5900],["2025-02-18",6731.9,6808.62,6607.24,6607.24,8600],["2025-02-19",6607.24,6683.95,6607.24,6664.77,3400],["2025-02-20",6664.77,6664.77,6664.77,6664.77,500],["2025-02-21",6616.83,6616.83,6520.93,6616.83,3600],["2025-02-24",6616.83,6616.83,6616.83,6616.83,2600],["2025-02-25",6616.83,6904.51,6549.7,6549.7,2300],["2025-02-26",6616.83,6712.72,6568.88,6712.72,2000],["2025-02-27",6616.83,6703.13,6616.83,6703.13,700],["2025-02-28",6434.62,6808.62,6434.62,6760.67,6800],["2025-03-03",6760.67,6808.62,6712.72,6760.67,31100],["2025-03-04",6760.67,6760.67,6712.72,6712.72,108300],["2025-03-05",6712.72,6712.72,6712.72,6712.72,700],["2025-03-06",6520.93,6760.67,6520.93,6616.83,8600],["2025-03-07",6712.72,6904.51,6616.83,6712.72,8200],["2025-03-10",6712.72,6799.03,6712.72,6799.03,6700],["2025-03-11",6779.85,6904.51,6712.72,6712.72,14100],["2025-03-12",6808.62,6904.51,6808.62,6904.51,9100],["2025-03-13",6952.46,7000.41,6712.72,6712.72,17100],["2025-03-14",6952.46,6952.46,6760.67,6760.67,1600],["2025-03-17",6760.67,6760.67,6712.72,6741.49,15600],["2025-03-18",7192.2,7192.2,6434.62,6741.49,10400],["2025-03-19",6741.49,6741.49,6741.49,6741.49,0],["2025-03-20",6741.49,6760.67,6712.72,6712.72,2800],["2025-03-21",6616.83,6760.67,6616.83,6712.72,10900],["2025-03-24",6712.72,6799.03,6444.21,6799.03,1900],["2025-03-25",6789.44,6789.44,6770.26,6770.26,1300],["2025-03-26",6712.72,6712.72,6588.06,6712.72,3800],["2025-03-27",6712.72,6760.67,6588.06,6588.06,9800],["2025-03-28",6597.65,6712.72,6597.65,6712.72,22200],["2025-03-31",6712.72,6712.72,6712.72,6712.72,0],["2025-04-01",6578.47,6578.47,6578.47,6578.47,900],["2025-04-02",6712.72,6799.03,6703.13,6799.03,25400],["2025-04-03",6329.14,6799.03,6329.14,6712.72,4300],["2025-04-04",6472.98,6616.83,6242.83,6616.83,2100],["2025-04-08",6616.83,6616.83,6156.53,6156.53,6500],["2025-04-09",6156.53,6156.53,5744.17,6156.53,1200],["2025-04-10",6578.47,6578.47,6578.47,6578.47,3300],["2025-04-11",6942.87,6942.87,6616.83,6616.83,3200],["2025-04-14",6616.83,6712.72,6616.83,6626.42,3900],["2025-04-15",6578.47,6578.47,6175.7,6194.88,800],["2025-04-16",6511.34,6626.42,6511.34,6626.42,2400],["2025-04-17",6626.42,6626.42,6568.88,6578.47,4600],["2025-04-18",6578.47,6712.72,6405.85,6703.13,5400],["2025-04-21",6703.13,6703.13,6703.13,6703.13,0],["2025-04-22",6357.91,6693.54,6357.91,6693.54,2100],["2025-04-23",6520.93,6520.93,6520.93,6520.93,500],["2025-04-24",6520.93,6616.83,6520.93,6616.83,900],["2025-04-25",6616.83,6664.77,6357.91,6664.77,700],["2025-04-28",6664.77,6664.77,6348.32,6348.32,200],["2025-04-29",6616.83,6616.83,6616.83,6616.83,200],["2025-05-05",6722.31,6760.67,6693.54,6693.54,500],["2025-05-06",6683.95,6808.62,6386.68,6712.72,9100],["2025-05-07",6760.67,7000.41,6568.88,6568.88,6100],["2025-05-08",6520.93,6808.62,6520.93,6799.03,2100],["2025-05-09",6799.03,6808.62,6760.67,6808.62,2600],["2025-05-12",6808.62,6808.62,6722.31,6808.62,3700],["2025-05-13",6799.03,6904.51,6712.72,6808.62,12300],["2025-05-14",6731.9,6808.62,6731.9,6760.67,5600],["2025-05-15",6760.67,6808.62,6760.67,6808.62,4400],["2025-05-16",6770.26,6808.62,6770.26,6808.62,200],["2025-05-19",6760.67,6808.62,6760.67,6808.62,2900],["2025-05-20",6472.98,6894.92,6472.98,6894.92,1800],["2025-05-21",6894.92,6894.92,6808.62,6808.62,200],["2025-05-22",6808.62,6808.62,6712.72,6808.62,2700],["2025-05-23",6511.34,6808.62,6511.34,6808.62,900],["2025-05-26",6808.62,6904.51,6808.62,6856.57,2800],["2025-05-27",6894.92,6904.51,6827.8,6827.8,7800],["2025-05-28",6827.8,6827.8,6712.72,6808.62,800],["2025-05-29",6904.51,6904.51,6808.62,6808.62,2000],["2025-05-30",6808.62,6808.62,6520.93,6520.93,2800],["2025-06-02",6520.93,6971.64,6520.93,6712.72,2000],["2025-06-03",6636.01,6636.01,6511.34,6511.34,14900],["2025-06-04",6616.83,6712.72,6616.83,6712.72,3900],["2025-06-05",6846.98,6846.98,6760.67,6808.62,1700],["2025-06-06",6808.62,6808.62,6578.47,6578.47,300],["2025-06-09",6578.47,6578.47,6578.47,6578.47,1800],["2025-06-10",6233.24,6530.52,6233.24,6530.52,1000],["2025-06-11",6933.28,6933.28,6866.16,6866.16,1800],["2025-06-12",6799.03,6799.03,6568.88,6568.88,600],["2025-06-13",6808.62,6808.62,6578.47,6578.47,2200],["2025-06-16",6578.47,6578.47,6578.47,6578.47,300],["2025-06-17",6588.06,6588.06,6578.47,6578.47,1700],["2025-06-18",6578.47,6578.47,6578.47,6578.47,0],["2025-06-19",6616.83,6664.77,6616.83,6664.77,9600],["2025-06-20",6664.77,6664.77,6664.77,6664.77,500],["2025-06-23",6664.77,6664.77,6664.77,6664.77,1200],["2025-06-24",6712.72,6712.72,6568.88,6568.88,500],["2025-06-25",6568.88,6568.88,6568.88,6568.88,0],["2025-06-26",6712.72,6712.72,6703.13,6712.72,6200],["2025-06-27",6712.72,6760.67,6712.72,6712.72,600],["2025-06-30",6712.72,6894.92,6290.78,6444.21,4300],["2025-07-01",6703.13,6799.03,6703.13,6712.72,5100],["2025-07-02",6712.72,6866.16,6712.72,6866.16,5100],["2025-07-03",6904.51,6904.51,6540.11,6540.11,16200],["2025-07-04",6568.88,6846.98,6568.88,6597.65,1300],["2025-07-07",6799.03,6914.1,6799.03,6904.51,12700],["2025-07-08",6933.28,6933.28,6894.92,6904.51,8100],["2025-07-09",6568.88,6904.51,6568.88,6904.51,8900],["2025-07-10",6904.51,7326.46,6904.51,7010.0,6800],["2025-07-11",7010.0,7182.61,7010.0,7182.61,5100],["2025-07-14",7374.4,7374.4,7144.25,7144.25,10100],["2025-07-15",7144.25,7163.43,7144.25,7163.43,3900],["2025-07-16",7163.43,7163.43,7096.31,7096.31,2000],["2025-07-17",7096.31,7096.31,6846.98,6904.51,17100],["2025-07-18",6904.51,6904.51,6894.92,6904.51,13200],["2025-07-21",6904.51,6914.1,6856.57,6856.57,12900],["2025-07-22",6856.57,6904.51,6856.57,6856.57,4500],["2025-07-23",6827.8,6856.57,6760.67,6760.67,18500],["2025-07-24",6760.67,7077.13,6760.67,7000.41,12800],["2025-07-25",7000.41,7096.31,7000.41,7077.13,8200],["2025-07-28",7077.13,7096.31,7000.41,7077.13,17400],["2025-07-29",7077.13,7125.08,7048.36,7048.36,7000],["2025-07-30",7096.31,7096.31,6808.62,7077.13,500],["2025-07-31",7086.72,7086.72,6731.9,6904.51,1600],["2025-08-01",6914.1,6952.46,6904.51,6904.51,4200],["2025-08-04",6904.51,7000.41,6904.51,6914.1,2300],["2025-08-05",6914.1,6952.46,6904.51,6952.46,7800],["2025-08-06",6952.46,7000.41,6866.16,7000.41,5300],["2025-08-07",7000.41,7048.36,7000.41,7038.77,5300],["2025-08-08",7048.36,7192.2,7038.77,7163.43,25900],["2025-08-11",7163.43,7163.43,7010.0,7115.49,19600],["2025-08-12",7115.49,7115.49,7096.31,7096.31,6300],["2025-08-13",6990.82,7000.41,6952.46,6990.82,11100],["2025-08-14",6990.82,7144.25,6990.82,7125.08,6300],["2025-08-15",7125.08,7125.08,6904.51,7125.08,6400],["2025-08-18",7125.08,7125.08,7000.41,7048.36,4100],["2025-08-19",7048.36,7048.36,6952.46,7048.36,5800],["2025-08-20",7038.77,7038.77,6952.46,7000.41,2200],["2025-08-21",7000.41,7000.41,6990.82,6990.82,3400],["2025-08-22",6952.46,6971.64,6827.8,6827.8,19000],["2025-08-25",6827.8,6904.51,6827.8,6904.51,5900],["2025-08-26",7182.61,7182.61,6856.57,6904.51,6100],["2025-08-27",6904.51,7000.41,6904.51,6990.82,2100],["2025-08-28",6990.82,6990.82,6856.57,6856.57,1700],["2025-08-29",6856.57,6875.75,6856.57,6875.75,1600],["2025-09-03",6885.34,7000.41,6885.34,7000.41,700],["2025-09-04",7000.41,7000.41,6837.39,6837.39,1300],["2025-09-05",6875.75,6990.82,6875.75,6894.92,5500],["2025-09-08",6885.34,6990.82,6885.34,6981.23,2500],["2025-09-09",6981.23,6981.23,6952.46,6952.46,3100],["2025-09-10",6952.46,6990.82,6904.51,6952.46,3100],["2025-09-11",6952.46,7192.2,6952.46,7086.72,15500],["2025-09-12",7086.72,7086.72,6904.51,7077.13,2300],["2025-09-15",7048.36,7048.36,6952.46,7000.41,6500],["2025-09-16",7000.41,7000.41,6933.28,6952.46,4800],["2025-09-17",6952.46,6952.46,6942.87,6942.87,1000],["2025-09-18",6933.28,7000.41,6904.51,6923.69,10900],["2025-09-19",6923.69,6923.69,6703.13,6712.72,40300],["2025-09-22",6712.72,6904.51,6693.54,6693.54,54900],["2025-09-23",6693.54,6712.72,6693.54,6712.72,35400],["2025-09-24",6808.62,6952.46,6712.72,6904.51,4400],["2025-09-25",6904.51,6904.51,6808.62,6856.57,95400],["2025-09-26",6856.57,6904.51,6827.8,6827.8,4800],["2025-09-29",6837.39,6837.39,6722.31,6722.31,2400],["2025-09-30",6712.72,6856.57,6712.72,6808.62,1900],["2025-10-01",6808.62,6808.62,6760.67,6808.62,4600],["2025-10-02",6808.62,6808.62,6626.42,6760.67,1100],["2025-10-03",6760.67,6760.67,6712.72,6712.72,4000],["2025-10-06",6808.62,6808.62,6722.31,6808.62,300],["2025-10-07",6808.62,6808.62,6712.72,6760.67,4300],["2025-10-08",6760.67,6760.67,6472.98,6588.06,3600],["2025-10-09",6645.6,6712.72,6616.83,6712.72,2600],["2025-10-10",6712.72,6712.72,6626.42,6626.42,2200],["2025-10-13",6626.42,6952.46,6626.42,6712.72,5300],["2025-10-14",6722.31,6760.67,6712.72,6760.67,1200],["2025-10-15",6799.03,6856.57,6712.72,6856.57,6900],["2025-10-16",6914.1,6914.1,6856.57,6856.57,3900],["2025-10-17",6856.57,6904.51,6856.57,6904.51,11500],["2025-10-20",6904.51,7096.31,6808.62,6808.62,1500],["2025-10-21",6712.72,6808.62,6664.77,6664.77,3000],["2025-10-22",6712.72,6712.72,6664.77,6712.72,2500],["2025-10-23",6808.62,6875.75,6712.72,6712.72,2600],["2025-10-24",6770.26,6770.26,6741.49,6741.49,10500],["2025-10-27",6578.47,6741.49,6578.47,6731.9,1100],["2025-10-28",6731.9,6731.9,6712.72,6712.72,3900],["2025-10-29",6712.72,6760.67,6712.72,6712.72,5400],["2025-10-30",6722.31,6722.31,6722.31,6722.31,3200],["2025-10-31",6722.31,6722.31,6712.72,6712.72,1300],["2025-11-03",6712.72,6712.72,6520.93,6616.83,12500],["2025-11-04",6616.83,6616.83,6616.83,6616.83,7200],["2025-11-05",6616.83,6712.72,6616.83,6664.77,4400],["2025-11-06",6712.72,6712.72,6683.95,6683.95,6500],["2025-11-07",6712.72,6712.72,6703.13,6703.13,700],["2025-11-10",6703.13,6712.72,6520.93,6712.72,3500],["2025-11-11",7000.41,7000.41,6616.83,6894.92,11100],["2025-11-12",6894.92,6894.92,6894.92,6894.92,600],["2025-11-13",6578.47,6616.83,6578.47,6616.83,3800],["2025-11-14",6616.83,6616.83,6568.88,6616.83,4800],["2025-11-17",6616.83,6616.83,6540.11,6616.83,4500],["2025-11-18",6616.83,6616.83,6540.11,6616.83,1800],["2025-11-19",6607.24,6616.83,6607.24,6616.83,700],["2025-11-20",6530.52,6616.83,6520.93,6616.83,3800],["2025-11-21",6616.83,6616.83,6415.44,6616.83,400],["2025-11-24",6616.83,6616.83,6520.93,6530.52,4900],["2025-11-25",6540.11,6597.65,6540.11,6597.65,300],["2025-11-26",6597.65,6616.83,6597.65,6607.24,19100],["2025-11-27",6664.77,6789.44,6664.77,6789.44,4000],["2025-11-28",6789.44,6799.03,6712.72,6712.72,3300],["2025-12-01",6712.72,6885.34,6712.72,6722.31,6600],["2025-12-02",6722.31,6808.62,6722.31,6789.44,1700],["2025-12-03",6789.44,6789.44,6760.67,6760.67,800],["2025-12-04",6731.9,6731.9,6722.31,6731.9,1600],["2025-12-05",6827.8,6856.57,6367.5,6712.72,1000],["2025-12-08",6712.72,6799.03,6549.7,6549.7,1500],["2025-12-09",6789.44,6789.44,6712.72,6712.72,3900],["2025-12-10",6712.72,6712.72,6683.95,6683.95,6800],["2025-12-11",6664.77,6712.72,6616.83,6712.72,1200],["2025-12-12",6520.93,6520.93,6520.93,6520.93,2500],["2025-12-15",6520.93,6520.93,6520.93,6520.93,700],["2025-12-16",6520.93,6520.93,6520.93,6520.93,0],["2025-12-17",6952.46,6952.46,6357.91,6808.62,4800],["2025-12-18",6472.98,6712.72,6472.98,6712.72,2200],["2025-12-19",6712.72,6712.72,6520.93,6568.88,3700],["2025-12-22",6568.88,6616.83,6444.21,6616.83,1700],["2025-12-23",6425.03,6425.03,6425.03,6425.03,4200],["2025-12-24",6712.72,6712.72,6664.77,6664.77,400],["2025-12-25",6664.77,6712.72,6664.77,6712.72,7300],["2025-12-26",6703.13,6703.13,6703.13,6703.13,200],["2025-12-29",6444.21,6616.83,6444.21,6472.98,600],["2025-12-30",6482.57,6607.24,6482.57,6568.88,1500],["2025-12-31",6568.88,6616.83,6568.88,6616.83,4100],["2026-01-05",6568.88,6597.65,6568.88,6597.65,2600],["2026-01-06",6377.09,6683.95,6377.09,6683.95,3700],["2026-01-07",6712.72,6712.72,6664.77,6664.77,1200],["2026-01-08",6664.77,6712.72,6626.42,6626.42,1500],["2026-01-09",6616.83,6712.72,6616.83,6664.77,25000],["2026-01-12",6664.77,6664.77,6377.09,6377.09,1200],["2026-01-13",6425.03,6703.13,6425.03,6664.77,2500],["2026-01-14",6664.77,6712.72,6616.83,6616.83,1300],["2026-01-15",6760.67,6760.67,6425.03,6425.03,1400],["2026-01-16",6827.8,6827.8,6434.62,6568.88,7100],["2026-01-19",6712.72,6712.72,6520.93,6520.93,2400],["2026-01-20",6520.93,6520.93,6472.98,6472.98,4500],["2026-01-21",6501.75,6501.75,6492.16,6492.16,2300],["2026-01-22",6492.16,6520.93,6472.98,6520.93,5200],["2026-01-23",6472.98,6482.57,6425.03,6425.03,8300],["2026-01-26",6425.03,6425.03,6242.83,6425.03,12100],["2026-01-27",6425.03,6425.03,6425.03,6425.03,4200],["2026-01-28",6482.57,6482.57,6482.57,6482.57,1200],["2026-01-29",6540.11,6559.29,6520.93,6559.29,4300],["2026-01-30",6425.03,6568.88,6425.03,6568.88,2700],["2026-02-02",6568.88,6568.88,6338.73,6338.73,1400],["2026-02-03",6338.73,6472.98,6329.14,6472.98,5900],["2026-02-04",6511.34,6511.34,6338.73,6425.03,4700],["2026-02-05",6664.77,6664.77,6338.73,6425.03,5200],["2026-02-06",6425.03,6425.03,6367.5,6367.5,8700],["2026-02-09",6367.5,6655.18,6367.5,6367.5,11300],["2026-02-10",6425.03,6425.03,6367.5,6367.5,700],["2026-02-11",6329.14,6329.14,6329.14,6329.14,2500],["2026-02-12",6329.14,6425.03,6329.14,6425.03,300],["2026-02-13",6425.03,6425.03,6425.03,6425.03,2400],["2026-02-23",6425.03,6425.03,6329.14,6377.09,12700],["2026-02-24",6377.09,6607.24,6329.14,6396.27,9900],["2026-02-25",6425.03,6425.03,6233.24,6233.24,4200],["2026-02-26",6233.24,6367.5,6079.81,6367.5,15200],["2026-02-27",6242.83,6377.09,6233.24,6348.32,5700],["2026-03-02",6712.72,6712.72,5945.55,6089.4,14000],["2026-03-03",6089.4,6137.35,6070.22,6089.4,12900],["2026-03-04",6108.58,6108.58,5993.5,5993.5,4300],["2026-03-05",5993.5,6137.35,5993.5,5993.5,5800],["2026-03-06",6089.4,6290.78,6089.4,6290.78,9900],["2026-03-09",6233.24,6233.24,5897.61,6041.45,19600],["2026-03-10",6041.45,6223.65,5849.66,5849.66,3700],["2026-03-11",5859.25,5859.25,5763.35,5811.3,19200],["2026-03-12",5811.3,6137.35,5811.3,6137.35,2400],["2026-03-13",6146.94,6146.94,6089.4,6089.4,3100],["2026-03-16",6041.45,6281.19,6041.45,6233.24,2100],["2026-03-17",6233.24,6233.24,6185.29,6185.29,1000],["2026-03-18",5945.55,6185.29,5945.55,6137.35,1200],["2026-03-19",6041.45,6137.35,6041.45,6137.35,1200],["2026-03-20",6118.17,6118.17,6098.99,6098.99,1200],["2026-03-23",6098.99,6098.99,6098.99,6098.99,0],["2026-03-24",6127.76,6127.76,5945.55,5945.55,3200],["2026-03-25",5945.55,6137.35,5916.79,6137.35,1200],["2026-03-26",6137.35,6137.35,5820.89,5820.89,3800],["2026-03-27",5849.66,5897.61,5849.66,5897.61,2800],["2026-03-30",5897.61,6031.86,5897.61,6022.27,2100],["2026-03-31",6022.27,6022.27,5897.61,5945.55,7500],["2026-04-01",5945.55,5945.55,5945.55,5945.55,2300],["2026-04-02",5859.25,6041.45,5859.25,6041.45,800],["2026-04-03",5993.5,5993.5,5945.55,5945.55,4600],["2026-04-06",6060.63,6060.63,6060.63,6060.63,1000],["2026-04-07",6060.63,6060.63,6041.45,6041.45,700],["2026-04-08",6223.65,6444.21,6041.45,6252.42,11000],["2026-04-09",6252.42,6415.44,6185.29,6329.14,6100],["2026-04-10",6329.14,6415.44,6070.22,6357.91,5100],["2026-04-13",6233.24,6415.44,6233.24,6415.44,7200],["2026-04-14",6425.03,6425.03,6175.7,6415.44,4500],["2026-04-15",6041.45,6415.44,6041.45,6415.44,700],["2026-04-16",6127.76,6405.85,6089.4,6137.35,4100],["2026-04-17",6098.99,6098.99,6098.99,6098.99,300],["2026-04-20",6098.99,6166.11,6098.99,6166.11,400],["2026-04-21",6185.29,6185.29,6185.29,6185.29,500],["2026-04-22",6233.24,6329.14,6185.29,6185.29,10400],["2026-04-23",6194.88,6194.88,6194.88,6194.88,12900],["2026-04-24",6194.88,6520.93,6194.88,6520.93,7900],["2026-04-28",6511.34,6511.34,6233.24,6233.24,3700],["2026-04-29",6233.24,6559.29,6233.24,6233.24,2700],["2026-05-04",6233.24,6233.24,6185.29,6185.29,500],["2026-05-05",6425.03,6616.83,6233.24,6616.83,82700],["2026-05-06",6818.21,6818.21,6492.16,6703.13,4200],["2026-05-07",6703.13,6904.51,6453.8,6578.47,5900],["2026-05-08",6712.72,6894.92,6712.72,6722.31,13600],["2026-05-11",6962.05,6962.05,6722.31,6856.57,6600],["2026-05-12",6837.39,6885.34,6588.06,6712.72,13900],["2026-05-13",6712.72,6846.98,6664.77,6837.39,6600],["2026-05-14",6712.72,6808.62,6712.72,6799.03,161200],["2026-05-15",6520.93,6885.34,6520.93,6712.72,9600],["2026-05-18",6712.72,6808.62,6271.6,6271.6,4400],["2026-05-19",6607.24,6674.36,6300.37,6520.93,4300],["2026-05-20",6655.18,6655.18,6655.18,6655.18,200],["2026-05-21",6645.6,6645.6,6290.78,6290.78,400],["2026-05-22",6329.14,6616.83,6329.14,6616.83,300],["2026-05-25",6607.24,6616.83,6242.83,6329.14,4700],["2026-05-26",6329.14,6329.14,6329.14,6329.14,0],["2026-05-27",6281.19,6329.14,6281.19,6329.14,500],["2026-05-28",6329.14,6703.13,6242.83,6616.83,12900],["2026-05-29",6329.14,6760.67,6329.14,6760.67,1800],["2026-06-01",6626.42,6808.62,6626.42,6808.62,1500],["2026-06-02",6789.44,6789.44,6357.91,6357.91,1000],["2026-06-03",6377.09,6377.09,6367.5,6377.09,1500],["2026-06-04",6386.68,6386.68,6386.68,6386.68,100],["2026-06-05",6712.72,6712.72,6166.11,6166.11,900],["2026-06-08",6175.7,6559.29,6175.7,6185.29,700],["2026-06-09",6185.29,6185.29,6185.29,6185.29,10100],["2026-06-10",6214.06,6242.83,6214.06,6242.83,300],["2026-06-11",6262.01,6530.52,6262.01,6520.93,1200],["2026-06-12",6520.93,6520.93,6520.93,6520.93,0],["2026-06-15",6520.93,6520.93,6520.93,6520.93,1000],["2026-06-16",6520.93,6520.93,6425.03,6425.03,7400],["2026-06-17",6425.03,6425.03,6425.03,6425.03,300],["2026-06-18",6425.03,6425.03,6425.03,6425.03,0],["2026-06-19",6425.03,6425.03,6425.03,6425.03,200],["2026-06-22",6425.03,6425.03,6031.86,6415.44,1700],["2026-06-23",6329.14,6329.14,6185.29,6329.14,4000],["2026-06-24",6329.14,6329.14,6329.14,6329.14,0],["2026-06-25",6281.19,6434.62,6233.24,6434.62,1500],["2026-06-26",6281.19,6281.19,6233.24,6233.24,7900],["2026-06-29",6175.7,6233.24,6166.11,6166.11,1100],["2026-06-30",6425.03,6530.52,6367.5,6520.93,6700],["2026-07-01",6520.93,6520.93,6137.35,6511.34,18300],["2026-07-02",6511.34,6636.01,6194.88,6636.01,7700],["2026-07-03",6664.77,6664.77,6185.29,6262.01,4400],["2026-07-06",6693.54,6693.54,6281.19,6281.19,1000],["2026-07-07",6281.19,6281.19,6281.19,6281.19,1400],["2026-07-08",6281.19,6568.88,6281.19,6281.19,500],["2026-07-09",6664.77,6664.77,6185.29,6425.03,1200],["2026-07-10",6425.03,6655.18,6405.85,6511.34,1200],["2026-07-13",6511.34,6511.34,6329.14,6329.14,900],["2026-07-14",6041.45,6520.93,6041.45,6415.44,6100],["2026-07-15",6501.75,6664.77,6501.75,6626.42,17300],["2026-07-16",6645.6,6645.6,6520.93,6645.6,12700],["2026-07-17",6626.42,6626.42,6501.75,6501.75,19900],["2026-07-20",6329.14,6329.14,6281.19,6281.19,7000],["2026-07-21",6281.19,6281.19,6281.19,6281.19,100],["2026-07-22",6281.19,6281.19,6281.19,6281.19,10600],["2026-07-23",6616.83,6616.83,6568.88,6616.83,19400],["2026-07-24",6616.83,6616.83,6607.24,6607.24,31100],["2026-07-27",6616.83,6703.13,6607.24,6703.13,4300],["2026-07-28",6607.24,6607.24,6607.24,6607.24,4300],["2026-07-29",6760.67,6760.67,6607.24,6607.24,3300],["2026-07-30",6607.24,6607.24,6607.24,6607.24,0],["2026-07-31",6664.77,6712.72,6607.24,6712.72,2700],["2026-08-03",6712.72,6760.67,6616.83,6760.67,1200],["2026-08-04",6760.67,6760.67,6760.67,6760.67,2800],["2026-08-05",6760.67,6760.67,6760.67,6760.67,2300],["2026-08-06",6760.67,6904.51,6760.67,6904.51,2300],["2026-08-07",6904.51,7192.2,6904.51,7067.54,39600],["2026-08-10",7067.54,7067.54,7000.41,7010.0,6200],["2026-08-11",7150.0,7350.0,7150.0,7300.0,7400],["2026-08-12",6950.0,7500.0,6950.0,7400.0,18100],["2026-08-13",7500.0,7500.0,7490.0,7500.0,11000],["2026-08-14",7410.0,7410.0,7300.0,7300.0,11300],["2026-08-17",7300.0,7300.0,7300.0,7300.0,100],["2026-08-18",7040.0,7300.0,7010.0,7300.0,3800],["2026-08-19",7110.0,7110.0,7050.0,7050.0,1200],["2026-08-20",7050.0,7050.0,7050.0,7050.0,0],["2026-08-21",7040.0,7050.0,7040.0,7050.0,5600],["2026-08-24",7000.0,7280.0,7000.0,7280.0,300],["2026-08-25",7280.0,7280.0,7280.0,7280.0,9800],["2026-08-26",7280.0,7430.0,7280.0,7430.0,3700],["2026-08-27",7480.0,7490.0,7400.0,7400.0,500],["2026-08-28",7500.0,7500.0,7450.0,7490.0,7600],["2026-09-03",7490.0,7740.0,7490.0,7600.0,7900],["2026-09-04",7740.0,7740.0,7480.0,7480.0,9700],["2026-09-07",7480.0,7750.0,7010.0,7030.0,23000],["2026-09-08",7030.0,7520.0,7030.0,7450.0,4000],["2026-09-09",7100.0,7600.0,7100.0,7600.0,13000],["2026-09-10",7600.0,7800.0,7480.0,7800.0,5600],["2026-09-11",7700.0,7700.0,7290.0,7500.0,2400],["2026-09-14",7500.0,7500.0,7480.0,7480.0,3200],["2026-09-15",7390.0,7790.0,7390.0,7790.0,400],["2026-09-16",7790.0,7790.0,7400.0,7400.0,700],["2026-09-17",7500.0,7500.0,7500.0,7500.0,500],["2026-09-18",7780.0,7780.0,7600.0,7600.0,4100],["2026-09-21",7480.0,7480.0,7480.0,7480.0,5500],["2026-09-22",7500.0,7500.0,7500.0,7500.0,9400],["2026-09-23",7790.0,7800.0,7500.0,7510.0,21400],["2026-09-24",7520.0,7530.0,7520.0,7530.0,200],["2026-09-25",7530.0,7530.0,7530.0,7530.0,1000],["2026-09-28",7550.0,7750.0,7550.0,7700.0,31300],["2026-09-29",7750.0,7800.0,7600.0,7800.0,1900],["2026-09-30",7800.0,7800.0,7800.0,7800.0,0],["2026-10-01",7800.0,7800.0,7750.0,7750.0,700],["2026-10-02",7750.0,7750.0,7750.0,7750.0,7200],["2026-10-05",7650.0,7730.0,7650.0,7730.0,500],["2026-10-06",7730.0,7750.0,7730.0,7750.0,2200],["2026-10-07",7850.0,7850.0,7700.0,7800.0,6400],["2026-10-08",7840.0,7840.0,7800.0,7800.0,4300],["2026-10-09",7800.0,7800.0,7310.0,7800.0,8700],["2026-10-12",7770.0,7800.0,7770.0,7770.0,6500]]}