{"sym":"CLC","index":false,"bars":[["2006-11-16",3857.04,3857.04,3857.04,3857.04,4470],["2006-11-17",3857.04,3985.61,3857.04,3985.61,28570],["2006-11-20",3921.32,3985.61,3824.9,3921.32,13710],["2006-11-21",3921.32,3921.32,3889.18,3889.18,2370],["2006-11-22",3760.61,3760.61,3728.47,3728.47,600],["2006-11-23",3632.05,3632.05,3567.76,3567.76,4320],["2006-11-24",3567.76,3567.76,3407.05,3407.05,8090],["2006-11-27",3246.34,3246.34,3246.34,3246.34,4110],["2006-11-28",3085.63,3085.63,3085.63,3085.63,5100],["2006-11-29",3085.63,3085.63,2931.35,3085.63,25030],["2006-11-30",3214.2,3214.2,3214.2,3214.2,6610],["2006-12-01",3374.91,3374.91,3374.91,3374.91,6100],["2006-12-04",3535.62,3535.62,3535.62,3535.62,12020],["2006-12-05",3535.62,3599.9,3535.62,3535.62,8810],["2006-12-06",3535.62,3535.62,3407.05,3407.05,9050],["2006-12-07",3407.05,3535.62,3246.34,3535.62,2110],["2006-12-08",3535.62,3535.62,3535.62,3535.62,0],["2006-12-11",3407.05,3535.62,3407.05,3407.05,950],["2006-12-12",3342.77,3342.77,3246.34,3246.34,4840],["2006-12-13",3246.34,3246.34,3214.2,3246.34,4240],["2006-12-14",3246.34,3246.34,3246.34,3246.34,6750],["2006-12-15",3246.34,3407.05,3182.06,3407.05,2690],["2006-12-18",3407.05,3535.62,3407.05,3535.62,6620],["2006-12-19",3471.34,3471.34,3471.34,3471.34,5500],["2006-12-20",3310.63,3310.63,3310.63,3310.63,1800],["2006-12-21",3310.63,3471.34,3310.63,3310.63,3410],["2006-12-22",3214.2,3214.2,3149.92,3214.2,2290],["2006-12-25",3214.2,3214.2,3085.63,3085.63,6050],["2006-12-26",3085.63,3085.63,3085.63,3085.63,5160],["2006-12-27",3230.68,3230.68,3230.68,3230.68,250],["2006-12-28",3230.68,3263.65,3230.68,3263.65,3460],["2006-12-29",3263.65,3263.65,3105.41,3105.41,6080],["2007-01-02",3257.06,3257.06,3257.06,3257.06,1460],["2007-01-03",3395.51,3395.51,3395.51,3395.51,3980],["2007-01-04",3428.48,3461.45,3428.48,3428.48,10670],["2007-01-05",3296.62,3296.62,3296.62,3296.62,650],["2007-01-08",3296.62,3296.62,3296.62,3296.62,1200],["2007-01-09",3296.62,3296.62,3164.75,3164.75,1970],["2007-01-10",3230.68,3296.62,3230.68,3296.62,2620],["2007-01-11",3296.62,3296.62,3230.68,3230.68,1400],["2007-01-12",3230.68,3230.68,3230.68,3230.68,1180],["2007-01-15",3237.28,3290.02,3237.28,3290.02,2200],["2007-01-16",3131.79,3131.79,3131.79,3131.79,3800],["2007-01-17",3197.72,3263.65,3197.72,3197.72,3140],["2007-01-18",3197.72,3197.72,3197.72,3197.72,3900],["2007-01-19",3197.72,3296.62,3197.72,3296.62,8130],["2007-01-22",3296.62,3329.58,3296.62,3329.58,4000],["2007-01-24",3329.58,3329.58,3329.58,3329.58,0],["2007-01-25",3164.75,3164.75,3164.75,3164.75,550],["2007-01-26",3164.75,3164.75,3006.51,3098.82,2430],["2007-01-29",3250.46,3250.46,3250.46,3250.46,13490],["2007-01-30",3329.58,3329.58,3329.58,3329.58,10300],["2007-01-31",3362.55,3362.55,3362.55,3362.55,4460],["2007-02-01",3362.55,3362.55,3362.55,3362.55,2750],["2007-02-02",3362.55,3362.55,3362.55,3362.55,2730],["2007-02-05",3362.55,3362.55,3362.55,3362.55,7200],["2007-02-06",3362.55,3362.55,3197.72,3362.55,8370],["2007-02-07",3362.55,3362.55,3362.55,3362.55,2310],["2007-02-08",3263.65,3263.65,3263.65,3263.65,1290],["2007-02-09",3263.65,3263.65,3230.68,3263.65,2620],["2007-02-12",3263.65,3329.58,3263.65,3329.58,1890],["2007-02-13",3362.55,3461.45,3362.55,3362.55,21750],["2007-02-14",3494.41,3527.38,3494.41,3527.38,28620],["2007-02-15",3692.21,3692.21,3692.21,3692.21,30810],["2007-02-26",3857.04,3857.04,3857.04,3857.04,6450],["2007-02-27",4021.87,4021.87,4021.87,4021.87,21260],["2007-02-28",4219.67,4219.67,4219.67,4219.67,24970],["2007-03-01",4417.47,4417.47,4417.47,4417.47,46720],["2007-03-02",4483.4,4615.26,4483.4,4483.4,85510],["2007-03-05",4483.4,4483.4,4483.4,4483.4,26870],["2007-03-06",4285.6,4285.6,4285.6,4285.6,24860],["2007-03-07",4219.67,4219.67,4087.8,4153.74,28010],["2007-03-08",4153.74,4318.57,4087.8,4318.57,34500],["2007-03-09",4516.36,4516.36,4516.36,4516.36,31250],["2007-03-12",4516.36,4648.23,4516.36,4516.36,36920],["2007-03-13",4516.36,4516.36,4318.57,4483.4,32930],["2007-03-14",4285.6,4285.6,4285.6,4285.6,13080],["2007-03-15",4087.8,4087.8,4087.8,4087.8,6570],["2007-03-16",4087.8,4087.8,3922.97,4087.8,16220],["2007-03-19",4285.6,4285.6,4285.6,4285.6,29500],["2007-03-20",4351.53,4483.4,4351.53,4351.53,49110],["2007-03-21",4351.53,4351.53,4285.6,4285.6,15780],["2007-03-22",4285.6,4384.5,4219.67,4219.67,8390],["2007-03-23",4219.67,4285.6,4219.67,4285.6,15380],["2007-03-26",4351.53,4483.4,4351.53,4351.53,41670],["2007-03-27",4351.53,4549.33,4153.74,4153.74,47020],["2007-03-28",4087.8,4087.8,4087.8,4087.8,12920],["2007-03-29",4285.6,4285.6,4285.6,4285.6,20420],["2007-03-30",4285.6,4285.6,4153.74,4219.67,28750],["2007-04-02",4087.8,4087.8,4087.8,4087.8,25180],["2007-04-03",4087.8,4087.8,4087.8,4087.8,26460],["2007-04-04",4087.8,4120.77,4087.8,4120.77,24120],["2007-04-05",4311.97,4311.97,3955.94,4311.97,23540],["2007-04-06",4193.3,4391.09,4193.3,4193.3,22370],["2007-04-09",3995.5,3995.5,3995.5,3995.5,4800],["2007-04-10",3995.5,3995.5,3797.7,3995.5,14010],["2007-04-11",3995.5,3995.5,3995.5,3995.5,7390],["2007-04-12",3955.94,3995.5,3876.82,3955.94,5450],["2007-04-13",3797.7,3876.82,3797.7,3797.7,11310],["2007-04-16",3607.82,3607.82,3607.82,3607.82,14360],["2007-04-17",3481.23,3481.23,3433.76,3481.23,35750],["2007-04-18",3639.46,3639.46,3639.46,3639.46,4770],["2007-04-19",3639.46,3821.44,3639.46,3821.44,10600],["2007-04-20",3821.44,3821.44,3821.44,3821.44,14700],["2007-04-23",3821.44,3821.44,3821.44,3821.44,25640],["2007-04-24",3821.44,3821.44,3647.38,3821.44,14900],["2007-04-25",3821.44,3995.5,3797.7,3995.5,14670],["2007-05-02",4035.06,4074.62,4035.06,4035.06,5390],["2007-05-03",4035.06,4035.06,3955.94,4035.06,29520],["2007-05-04",3837.26,3837.26,3837.26,3837.26,3200],["2007-05-07",3837.26,3876.82,3686.94,3837.26,3040],["2007-05-08",3876.82,3995.5,3876.82,3995.5,16190],["2007-05-09",3955.94,4193.3,3955.94,3955.94,28140],["2007-05-10",3876.82,4153.74,3876.82,3876.82,21010],["2007-05-11",3955.94,4035.06,3955.94,3955.94,32150],["2007-05-14",3955.94,4153.74,3955.94,3955.94,36190],["2007-05-15",3955.94,3995.5,3955.94,3995.5,13020],["2007-05-16",3995.5,3995.5,3916.38,3995.5,21010],["2007-05-17",3995.5,4193.3,3955.94,4193.3,45050],["2007-05-18",4035.06,4035.06,3995.5,4035.06,6070],["2007-05-21",4035.06,4035.06,3955.94,4035.06,10340],["2007-05-22",3995.5,4074.62,3995.5,3995.5,22280],["2007-05-23",4035.06,4114.18,4035.06,4114.18,15020],["2007-05-24",3908.47,4114.18,3908.47,3908.47,5670],["2007-05-25",3908.47,3916.38,3908.47,3916.38,4630],["2007-05-28",3955.94,4074.62,3955.94,4074.62,22430],["2007-05-29",4074.62,4153.74,4074.62,4153.74,52090],["2007-05-30",3995.5,4114.18,3995.5,3995.5,4550],["2007-05-31",3995.5,4193.3,3955.94,4193.3,64020],["2007-06-01",4193.3,4193.3,4035.06,4035.06,3990],["2007-06-04",4035.06,4114.18,4035.06,4114.18,3710],["2007-06-05",4114.18,4114.18,3955.94,3955.94,10800],["2007-06-06",3955.94,3955.94,3955.94,3955.94,5710],["2007-06-07",3955.94,4035.06,3955.94,3955.94,9300],["2007-06-08",3955.94,3955.94,3955.94,3955.94,9030],["2007-06-11",3955.94,3955.94,3955.94,3955.94,5360],["2007-06-12",3955.94,3955.94,3955.94,3955.94,3360],["2007-06-13",3955.94,3995.5,3955.94,3955.94,3100],["2007-06-14",3955.94,3955.94,3766.05,3955.94,1880],["2007-06-15",3916.38,3916.38,3916.38,3916.38,3540],["2007-06-18",3916.38,3955.94,3916.38,3916.38,2600],["2007-06-19",3916.38,3916.38,3916.38,3916.38,12580],["2007-06-20",3916.38,4035.06,3916.38,3916.38,1560],["2007-06-21",3916.38,3916.38,3916.38,3916.38,4200],["2007-06-22",3876.82,3876.82,3758.14,3876.82,9430],["2007-06-25",3876.82,3955.94,3805.61,3955.94,5540],["2007-06-26",3955.94,3955.94,3876.82,3876.82,7670],["2007-06-27",3876.82,3876.82,3876.82,3876.82,350],["2007-06-28",3876.82,3876.82,3876.82,3876.82,6600],["2007-06-29",3876.82,3876.82,3813.53,3813.53,1700],["2007-07-02",3813.53,3813.53,3758.14,3758.14,2000],["2007-07-03",3702.76,3702.76,3702.76,3702.76,1360],["2007-07-04",3702.76,3702.76,3560.35,3702.76,2590],["2007-07-05",3702.76,3718.58,3702.76,3718.58,2580],["2007-07-06",3718.58,3718.58,3718.58,3718.58,1200],["2007-07-09",3718.58,3718.58,3718.58,3718.58,1200],["2007-07-10",3718.58,3718.58,3718.58,3718.58,2300],["2007-07-11",3837.26,3876.82,3837.26,3837.26,3300],["2007-07-12",3805.61,3805.61,3805.61,3805.61,500],["2007-07-13",3797.7,3797.7,3781.88,3797.7,2340],["2007-07-16",3742.32,3742.32,3742.32,3742.32,200],["2007-07-17",3726.49,3726.49,3718.58,3726.49,1300],["2007-07-18",3726.49,3726.49,3718.58,3726.49,2760],["2007-07-19",3726.49,3726.49,3607.82,3607.82,1240],["2007-07-20",3781.88,3781.88,3781.88,3781.88,8070],["2007-07-23",3781.88,3781.88,3781.88,3781.88,2100],["2007-07-25",3718.58,3718.58,3679.02,3718.58,2700],["2007-07-26",3647.38,3647.38,3647.38,3647.38,400],["2007-07-27",3639.46,3639.46,3481.23,3639.46,7490],["2007-07-30",3481.23,3481.23,3481.23,3481.23,8790],["2007-07-31",3481.23,3481.23,3322.99,3322.99,1920],["2007-08-01",3402.11,3481.23,3402.11,3481.23,5340],["2007-08-02",3639.46,3639.46,3560.35,3560.35,3720],["2007-08-03",3631.55,3631.55,3481.23,3481.23,1120],["2007-08-06",3481.23,3481.23,3481.23,3481.23,700],["2007-08-07",3362.55,3402.11,3362.55,3362.55,4200],["2007-08-08",3362.55,3402.11,3362.55,3402.11,5980],["2007-08-09",3402.11,3481.23,3402.11,3481.23,1670],["2007-08-10",3481.23,3481.23,3322.99,3322.99,3530],["2007-08-13",3402.11,3402.11,3402.11,3402.11,1020],["2007-08-14",3441.67,3441.67,3441.67,3441.67,2040],["2007-08-15",3441.67,3441.67,3362.55,3441.67,1430],["2007-08-16",3402.11,3441.67,3402.11,3402.11,1660],["2007-08-17",3402.11,3402.11,3402.11,3402.11,100],["2007-08-20",3402.11,3402.11,3354.64,3354.64,2370],["2007-08-21",3512.87,3512.87,3402.11,3402.11,7500],["2007-08-22",3370.46,3481.23,3370.46,3481.23,910],["2007-08-23",3481.23,3481.23,3362.55,3362.55,1300],["2007-08-24",3330.9,3362.55,3330.9,3362.55,4100],["2007-08-27",3362.55,3362.55,3322.99,3322.99,380],["2007-08-28",3267.61,3489.14,3267.61,3489.14,16340],["2007-08-29",3520.79,3560.35,3402.11,3560.35,13020],["2007-08-30",3584.08,3584.08,3560.35,3560.35,12390],["2007-08-31",3560.35,3734.41,3560.35,3734.41,24350],["2007-09-04",3876.82,3916.38,3797.7,3916.38,16880],["2007-09-05",4074.62,4074.62,3955.94,4074.62,47990],["2007-09-06",4272.41,4272.41,4114.18,4114.18,35500],["2007-09-07",3955.94,3955.94,3948.03,3955.94,5670],["2007-09-10",3955.94,3955.94,3789.79,3797.7,3530],["2007-09-11",3955.94,3955.94,3955.94,3955.94,15770],["2007-09-12",3955.94,3955.94,3876.82,3876.82,2600],["2007-09-13",3876.82,3876.82,3797.7,3797.7,10900],["2007-09-14",3797.7,3876.82,3797.7,3876.82,5610],["2007-09-17",3837.26,3955.94,3837.26,3955.94,15570],["2007-09-18",4035.06,4035.06,3955.94,3955.94,1900],["2007-09-19",3955.94,3955.94,3876.82,3876.82,6580],["2007-09-20",3955.94,4035.06,3955.94,4035.06,8140],["2007-09-21",4035.06,4035.06,3955.94,4035.06,17770],["2007-09-24",4114.18,4114.18,3955.94,3955.94,9440],["2007-09-25",3876.82,4153.74,3876.82,4153.74,15420],["2007-09-26",4153.74,4153.74,4035.06,4035.06,11860],["2007-09-27",3884.73,3884.73,3884.73,3884.73,2360],["2007-09-28",3924.29,4035.06,3924.29,4035.06,3300],["2007-10-01",4035.06,4153.74,4035.06,4035.06,16690],["2007-10-02",4035.06,4074.62,3955.94,4074.62,17130],["2007-10-03",4074.62,4114.18,4035.06,4035.06,11680],["2007-10-04",4035.06,4074.62,4035.06,4035.06,2490],["2007-10-05",4074.62,4074.62,3995.5,4035.06,6100],["2007-10-08",4035.06,4035.06,3892.64,3892.64,4260],["2007-10-09",3955.94,4035.06,3955.94,3995.5,7100],["2007-10-10",4114.18,4193.3,4074.62,4114.18,11600],["2007-10-11",4114.18,4114.18,4074.62,4074.62,16050],["2007-10-12",4074.62,4114.18,4035.06,4114.18,9700],["2007-10-15",4035.06,4074.62,3955.94,4074.62,19530],["2007-10-16",3995.5,4114.18,3995.5,4114.18,20700],["2007-10-17",4232.86,4232.86,4153.74,4232.86,23020],["2007-10-18",4193.3,4193.3,4074.62,4074.62,13840],["2007-10-19",3955.94,4074.62,3955.94,4074.62,7540],["2007-10-22",4074.62,4153.74,4074.62,4153.74,23690],["2007-10-23",4035.06,4074.62,4035.06,4074.62,6370],["2007-10-24",4074.62,4114.18,4074.62,4114.18,3510],["2007-10-25",4153.74,4193.3,4114.18,4114.18,28170],["2007-10-26",4193.3,4193.3,4114.18,4114.18,24990],["2007-10-29",4232.86,4311.97,4193.3,4311.97,49430],["2007-10-30",4509.77,4509.77,4509.77,4509.77,43390],["2007-10-31",4668.01,4668.01,4509.77,4549.33,77120],["2007-11-01",4549.33,4549.33,4391.09,4430.65,22740],["2007-11-02",4351.53,4351.53,4272.41,4311.97,22050],["2007-11-05",4311.97,4351.53,4193.3,4193.3,17420],["2007-11-06",4074.62,4114.18,4074.62,4114.18,18900],["2007-11-07",4272.41,4311.97,4232.86,4232.86,11530],["2007-11-08",4272.41,4272.41,4193.3,4193.3,7920],["2007-11-09",4193.3,4193.3,4193.3,4193.3,13390],["2007-11-12",4193.3,4272.41,4193.3,4193.3,17150],["2007-11-13",4193.3,4193.3,4153.74,4153.74,10500],["2007-11-14",4193.3,4272.41,4193.3,4272.41,5360],["2007-11-15",4193.3,4193.3,4193.3,4193.3,5300],["2007-11-16",4193.3,4193.3,4153.74,4193.3,3010],["2007-11-19",4074.62,4114.18,4074.62,4114.18,16400],["2007-11-20",4114.18,4114.18,3955.94,3955.94,25780],["2007-11-21",3758.14,3955.94,3758.14,3955.94,52500],["2007-11-22",3955.94,3955.94,3876.82,3955.94,6050],["2007-11-23",3955.94,3955.94,3955.94,3955.94,12750],["2007-11-26",4035.06,4114.18,3955.94,4114.18,13250],["2007-11-27",4114.18,4153.74,4114.18,4114.18,27570],["2007-11-28",4035.06,4035.06,4035.06,4035.06,4460],["2007-11-29",4035.06,4035.06,3955.94,3995.5,7440],["2007-11-30",3995.5,3995.5,3955.94,3955.94,3860],["2007-12-03",3995.5,4035.06,3955.94,4035.06,3750],["2007-12-04",4035.06,4035.06,3955.94,3955.94,3780],["2007-12-05",3955.94,3955.94,3876.82,3955.94,4590],["2007-12-06",3995.5,4035.06,3955.94,4035.06,1680],["2007-12-07",4035.06,4035.06,3916.38,3916.38,7950],["2007-12-10",3916.38,3955.94,3916.38,3955.94,1380],["2007-12-11",3955.94,3955.94,3916.38,3916.38,6200],["2007-12-12",3916.38,3955.94,3876.82,3955.94,4700],["2007-12-13",3955.94,3955.94,3892.64,3892.64,4690],["2007-12-14",3892.64,3916.38,3892.64,3900.56,6430],["2007-12-17",3876.82,3900.56,3876.82,3900.56,6990],["2007-12-18",3900.56,3900.56,3876.82,3892.64,8070],["2007-12-19",3955.94,3995.5,3916.38,3916.38,3250],["2007-12-20",3955.94,3955.94,3837.26,3916.38,2440],["2007-12-21",3932.2,3955.94,3924.29,3924.29,16150],["2007-12-24",3940.12,3955.94,3940.12,3955.94,4370],["2007-12-25",3955.94,3955.94,3955.94,3955.94,6260],["2007-12-26",4074.62,4074.62,3955.94,3995.5,1710],["2007-12-27",3955.94,3955.94,3955.94,3955.94,600],["2007-12-28",3955.94,4035.06,3955.94,3955.94,5750],["2008-01-02",3995.5,3995.5,3916.38,3916.38,3920],["2008-01-03",3916.38,3916.38,3916.38,3916.38,2500],["2008-01-04",3916.38,3916.38,3876.82,3876.82,2440],["2008-01-07",3797.7,3797.7,3797.7,3797.7,2650],["2008-01-08",3908.47,3908.47,3797.7,3797.7,900],["2008-01-09",3821.44,3821.44,3797.7,3813.53,2550],["2008-01-10",3797.7,3797.7,3797.7,3797.7,1660],["2008-01-11",3797.7,3876.82,3797.7,3876.82,2400],["2008-01-14",3876.82,3876.82,3797.7,3797.7,5400],["2008-01-15",3797.7,3797.7,3607.82,3718.58,12080],["2008-01-16",3718.58,3900.56,3718.58,3900.56,2670],["2008-01-17",3955.94,3955.94,3797.7,3797.7,1700],["2008-01-18",3837.26,3837.26,3718.58,3797.7,3380],["2008-01-21",3837.26,3845.17,3821.44,3821.44,860],["2008-01-22",3821.44,3821.44,3773.97,3797.7,5260],["2008-01-23",3607.82,3797.7,3607.82,3639.46,3760],["2008-01-24",3679.02,3679.02,3639.46,3639.46,4280],["2008-01-25",3821.44,3821.44,3821.44,3821.44,14500],["2008-01-28",3995.5,3995.5,3995.5,3995.5,16100],["2008-01-29",4193.3,4193.3,4114.18,4114.18,33890],["2008-01-30",4193.3,4311.97,4193.3,4311.97,46990],["2008-01-31",4114.18,4351.53,4114.18,4351.53,26580],["2008-02-01",4351.53,4430.65,4351.53,4430.65,36880],["2008-02-12",4272.41,4351.53,4272.41,4311.97,3160],["2008-02-13",4193.3,4193.3,4114.18,4114.18,11100],["2008-02-14",4193.3,4232.86,4193.3,4232.86,4540],["2008-02-15",4114.18,4114.18,4114.18,4114.18,3010],["2008-02-18",3995.5,4035.06,3908.47,3908.47,22570],["2008-02-19",3861.0,3955.94,3861.0,3955.94,7730],["2008-02-20",3916.38,4035.06,3916.38,3916.38,15320],["2008-02-21",3797.7,3797.7,3726.49,3726.49,10860],["2008-02-22",3568.26,3908.47,3568.26,3908.47,5020],["2008-02-25",4035.06,4074.62,4035.06,4074.62,7010],["2008-02-26",4074.62,4074.62,3876.82,3876.82,7800],["2008-02-27",3955.94,3955.94,3940.12,3940.12,300],["2008-02-28",4035.06,4035.06,3797.7,3995.5,8050],["2008-02-29",3995.5,3995.5,3797.7,3797.7,5680],["2008-03-03",3655.29,3797.7,3607.82,3797.7,13180],["2008-03-04",3607.82,3679.02,3607.82,3607.82,14000],["2008-03-05",3441.67,3560.35,3433.76,3433.76,10290],["2008-03-06",3599.9,3599.9,3599.9,3599.9,710],["2008-03-07",3758.14,3773.97,3758.14,3773.97,600],["2008-03-10",3955.94,3955.94,3797.7,3955.94,12380],["2008-03-11",3758.14,3758.14,3758.14,3758.14,2220],["2008-03-12",3876.82,3876.82,3599.9,3599.9,900],["2008-03-13",3679.02,3773.97,3679.02,3773.97,6290],["2008-03-14",3591.99,3955.94,3591.99,3892.64,8170],["2008-03-17",3702.76,3892.64,3702.76,3702.76,3600],["2008-03-18",3520.79,3639.46,3520.79,3528.7,9570],["2008-03-19",3702.76,3702.76,3354.64,3354.64,6600],["2008-03-20",3520.79,3520.79,3520.79,3520.79,10],["2008-03-21",3560.35,3560.35,3520.79,3520.79,6530],["2008-03-24",3346.72,3354.64,3346.72,3346.72,12220],["2008-03-25",3204.31,3204.31,3180.58,3180.58,9450],["2008-03-26",3046.07,3164.75,3046.07,3164.75,5240],["2008-03-27",3196.4,3196.4,3196.4,3196.4,1650],["2008-03-28",3228.05,3228.05,3228.05,3228.05,600],["2008-03-31",3259.69,3259.69,3259.69,3259.69,1500],["2008-04-01",3291.34,3291.34,3291.34,3291.34,137730],["2008-04-02",3322.99,3322.99,3322.99,3322.99,31000],["2008-04-03",3354.64,3354.64,3354.64,3354.64,30000],["2008-04-04",3386.28,3386.28,3386.28,3386.28,40000],["2008-04-07",3449.58,3449.58,3449.58,3449.58,31380],["2008-04-08",3449.58,3449.58,3386.28,3386.28,29690],["2008-04-09",3322.99,3322.99,3322.99,3322.99,26950],["2008-04-10",3259.69,3259.69,3259.69,3259.69,100],["2008-04-11",3196.4,3196.4,3196.4,3196.4,5100],["2008-04-16",3133.1,3133.1,3133.1,3133.1,20990],["2008-04-17",3077.72,3180.58,3077.72,3180.58,15060],["2008-04-18",3117.28,3164.75,3117.28,3117.28,39150],["2008-04-21",3061.9,3085.63,3061.9,3061.9,16110],["2008-04-22",3006.51,3006.51,3006.51,3006.51,4040],["2008-04-23",2951.13,2951.13,2951.13,2951.13,1710],["2008-04-24",2895.75,2895.75,2895.75,2895.75,8100],["2008-04-25",2840.36,2840.36,2840.36,2840.36,13820],["2008-04-28",2784.98,2840.36,2784.98,2840.36,20550],["2008-04-29",2840.36,2848.28,2840.36,2840.36,7960],["2008-05-05",2784.98,2784.98,2784.98,2784.98,2050],["2008-05-06",2729.6,2729.6,2729.6,2729.6,20],["2008-05-07",2690.04,2690.04,2682.13,2682.13,160],["2008-05-08",2682.13,2682.13,2682.13,2682.13,0],["2008-05-09",2634.66,2634.66,2634.66,2634.66,10],["2008-05-12",2587.18,2587.18,2587.18,2587.18,510],["2008-05-13",2539.71,2539.71,2539.71,2539.71,300],["2008-05-14",2492.24,2492.24,2492.24,2492.24,300],["2008-05-15",2444.77,2444.77,2444.77,2444.77,7330],["2008-05-16",2397.3,2397.3,2397.3,2397.3,3670],["2008-05-19",2349.83,2349.83,2349.83,2349.83,1320],["2008-05-20",2310.27,2310.27,2310.27,2310.27,1200],["2008-05-21",2270.71,2270.71,2270.71,2270.71,150],["2008-05-22",2231.15,2231.15,2231.15,2231.15,390],["2008-05-23",2191.59,2191.59,2191.59,2191.59,2000],["2008-05-26",2152.03,2152.03,2152.03,2152.03,7750],["2008-05-27",2152.03,2152.03,2152.03,2152.03,0],["2008-05-28",2152.03,2152.03,2152.03,2152.03,0],["2008-05-29",2152.03,2152.03,2152.03,2152.03,0],["2008-05-30",2112.47,2112.47,2112.47,2112.47,590],["2008-06-02",2077.66,2077.66,2077.66,2077.66,50],["2008-06-03",2036.52,2036.52,2036.52,2036.52,290],["2008-06-04",2036.52,2036.52,2005.66,2005.66,2300],["2008-06-05",1974.8,1974.8,1974.8,1974.8,10],["2008-06-06",1943.95,1943.95,1943.95,1943.95,10],["2008-06-09",1913.09,1913.09,1913.09,1913.09,50],["2008-06-10",1913.09,1913.09,1913.09,1913.09,10],["2008-06-11",1902.81,1943.95,1882.24,1943.95,6960],["2008-06-12",1923.38,1974.8,1923.38,1933.66,2280],["2008-06-13",1933.66,1964.52,1933.66,1964.52,2420],["2008-06-16",1995.38,1995.38,1995.38,1995.38,1380],["2008-06-17",2026.23,2026.23,2026.23,2026.23,2350],["2008-06-18",2057.09,2057.09,1995.38,1995.38,12730],["2008-06-19",1943.95,1943.95,1943.95,1943.95,220],["2008-06-20",1892.52,1892.52,1892.52,1892.52,1110],["2008-06-23",1841.09,1841.09,1841.09,1841.09,6520],["2008-06-24",1892.52,1892.52,1789.67,1882.24,6300],["2008-06-25",1830.81,1923.38,1830.81,1923.38,1760],["2008-06-26",1954.23,1954.23,1933.66,1933.66,590],["2008-06-27",1882.24,1933.66,1882.24,1933.66,15750],["2008-06-30",1964.52,1974.8,1892.52,1974.8,17130],["2008-07-01",1954.23,2026.23,1954.23,2026.23,3750],["2008-07-02",2077.66,2077.66,2026.23,2077.66,550],["2008-07-03",2015.95,2139.37,2015.95,2139.37,19580],["2008-07-04",2201.08,2201.08,2201.08,2201.08,4590],["2008-07-07",2262.8,2262.8,2139.37,2139.37,650],["2008-07-08",2077.66,2077.66,2077.66,2077.66,19050],["2008-07-09",2057.09,2139.37,2057.09,2108.52,3790],["2008-07-10",2067.37,2067.37,2046.8,2046.8,8390],["2008-07-11",2005.66,2077.66,1995.38,2077.66,5870],["2008-07-14",2108.52,2139.37,2098.23,2139.37,14490],["2008-07-15",2201.08,2201.08,2180.51,2201.08,10510],["2008-07-16",2201.08,2211.37,2139.37,2139.37,6090],["2008-07-17",2087.94,2159.94,2077.66,2139.37,10770],["2008-07-18",2139.37,2139.37,2077.66,2139.37,12480],["2008-07-21",2077.66,2077.66,2077.66,2077.66,510],["2008-07-22",2077.66,2077.66,2077.66,2077.66,0],["2008-07-23",2077.66,2077.66,2015.95,2015.95,30],["2008-07-24",1964.52,2067.37,1964.52,2057.09,3230],["2008-07-25",1995.38,1995.38,1995.38,1995.38,100],["2008-07-28",1943.95,1995.38,1943.95,1995.38,2230],["2008-07-29",2046.8,2046.8,1943.95,2015.95,2370],["2008-07-30",1964.52,2036.52,1964.52,2036.52,180],["2008-07-31",1985.09,2036.52,1985.09,2036.52,950],["2008-08-01",1985.09,1985.09,1985.09,1985.09,100],["2008-08-04",1933.66,1933.66,1933.66,1933.66,7000],["2008-08-05",1882.24,1882.24,1882.24,1882.24,6010],["2008-08-06",1830.81,1851.38,1830.81,1830.81,5480],["2008-08-07",1851.38,1882.24,1851.38,1882.24,3000],["2008-08-08",1933.66,1933.66,1851.38,1851.38,2060],["2008-08-11",1902.81,1902.81,1902.81,1902.81,1330],["2008-08-12",1954.23,1954.23,1902.81,1902.81,3670],["2008-08-13",1902.81,1902.81,1851.38,1902.81,3800],["2008-08-14",1851.38,1954.23,1851.38,1954.23,26770],["2008-08-15",2005.66,2005.66,2005.66,2005.66,5990],["2008-08-18",2057.09,2098.23,2057.09,2098.23,10550],["2008-08-19",2201.08,2201.08,2098.23,2098.23,11000],["2008-08-20",2159.94,2159.94,2005.66,2098.23,1070],["2008-08-21",1995.38,2129.09,1995.38,2108.52,1990],["2008-08-22",2149.66,2149.66,2015.95,2015.95,6400],["2008-08-25",2015.95,2108.52,2015.95,2108.52,13110],["2008-08-26",2159.94,2211.37,2159.94,2211.37,33470],["2008-08-27",2314.22,2314.22,2129.09,2211.37,5750],["2008-08-28",2108.52,2314.22,2108.52,2314.22,14830],["2008-08-29",2201.08,2365.65,2201.08,2201.08,5710],["2008-09-03",2293.65,2303.94,2293.65,2303.94,15440],["2008-09-04",2303.94,2314.22,2221.66,2221.66,9340],["2008-09-05",2314.22,2314.22,2159.94,2262.8,8980],["2008-09-08",2355.37,2355.37,2262.8,2262.8,9240],["2008-09-09",2159.94,2365.65,2159.94,2334.8,9790],["2008-09-10",2365.65,2365.65,2221.66,2221.66,6160],["2008-09-11",2118.8,2159.94,2118.8,2118.8,5340],["2008-09-12",2015.95,2015.95,2015.95,2015.95,9370],["2008-09-15",2098.23,2108.52,2015.95,2108.52,3280],["2008-09-16",2159.94,2159.94,2118.8,2118.8,1050],["2008-09-17",2015.95,2015.95,2015.95,2015.95,100],["2008-09-18",1923.38,2015.95,1923.38,2015.95,430],["2008-09-19",2015.95,2098.23,2015.95,2057.09,15360],["2008-09-22",2149.66,2159.94,2139.37,2159.94,45770],["2008-09-23",2231.94,2231.94,2057.09,2057.09,11390],["2008-09-24",1974.8,2005.66,1974.8,1974.8,7790],["2008-09-25",2046.8,2057.09,1985.09,2046.8,1930],["2008-09-26",2067.37,2067.37,1954.23,1954.23,5610],["2008-09-29",1985.09,1985.09,1871.95,1902.81,5320],["2008-09-30",1810.24,1810.24,1810.24,1810.24,12180],["2008-10-01",1892.52,1892.52,1810.24,1892.52,10780],["2008-10-02",1985.09,1985.09,1954.23,1985.09,1640],["2008-10-03",1954.23,1964.52,1954.23,1964.52,2800],["2008-10-06",1882.24,1882.24,1871.95,1871.95,12890],["2008-10-07",1779.38,1779.38,1779.38,1779.38,13640],["2008-10-08",1697.1,1861.67,1697.1,1861.67,4700],["2008-10-09",1902.81,1902.81,1799.95,1799.95,1520],["2008-10-10",1758.81,1758.81,1717.67,1717.67,13750],["2008-10-13",1717.67,1799.95,1717.67,1748.53,4000],["2008-10-14",1830.81,1830.81,1830.81,1830.81,280],["2008-10-15",1913.09,1913.09,1841.09,1892.52,7610],["2008-10-16",1799.95,1892.52,1799.95,1892.52,1310],["2008-10-17",1933.66,1933.66,1810.24,1830.81,1670],["2008-10-20",1851.38,1851.38,1748.53,1748.53,5550],["2008-10-21",1830.81,1830.81,1830.81,1830.81,510],["2008-10-22",1830.81,1830.81,1789.67,1789.67,2000],["2008-10-23",1727.95,1748.53,1727.95,1727.95,2800],["2008-10-24",1655.96,1655.96,1655.96,1655.96,2800],["2008-10-27",1594.24,1594.24,1573.67,1573.67,10000],["2008-10-28",1511.96,1573.67,1501.67,1573.67,7490],["2008-10-29",1666.24,1738.24,1666.24,1738.24,980],["2008-10-30",1727.95,1727.95,1727.95,1727.95,3010],["2008-10-31",1645.67,1748.53,1645.67,1697.1,470],["2008-11-03",1676.53,1707.38,1676.53,1707.38,4640],["2008-11-04",1707.38,1738.24,1707.38,1738.24,2750],["2008-11-05",1738.24,1820.52,1738.24,1820.52,6950],["2008-11-06",1738.24,1758.81,1738.24,1758.81,4270],["2008-11-07",1686.81,1758.81,1686.81,1758.81,3500],["2008-11-10",1676.53,1676.53,1676.53,1676.53,6000],["2008-11-11",1645.67,1758.81,1645.67,1748.53,6130],["2008-11-12",1666.24,1748.53,1666.24,1748.53,1210],["2008-11-13",1666.24,1738.24,1666.24,1738.24,980],["2008-11-14",1820.52,1820.52,1820.52,1820.52,720],["2008-11-17",1902.81,1902.81,1902.81,1902.81,700],["2008-11-18",1995.38,1995.38,1995.38,1995.38,11880],["2008-11-19",2087.94,2087.94,1995.38,2057.09,40840],["2008-11-20",2139.37,2139.37,2036.52,2098.23,40550],["2008-11-21",1995.38,2015.95,1995.38,1995.38,15310],["2008-11-24",2005.66,2005.66,1902.81,1933.66,10110],["2008-11-25",1995.38,2015.95,1851.38,2015.95,45760],["2008-11-26",1935.77,1947.22,1924.31,1924.31,15770],["2008-11-27",1901.4,1901.4,1832.68,1832.68,560],["2008-11-28",1741.04,1912.86,1741.04,1889.95,9510],["2008-12-01",1832.68,1832.68,1798.32,1809.77,4440],["2008-12-02",1729.59,1729.59,1729.59,1729.59,4540],["2008-12-03",1660.87,1718.14,1660.87,1706.68,4090],["2008-12-04",1763.95,1763.95,1763.95,1763.95,10],["2008-12-05",1706.68,1718.14,1706.68,1706.68,2920],["2008-12-08",1763.95,1763.95,1672.32,1672.32,410],["2008-12-09",1741.04,1741.04,1683.77,1683.77,500],["2008-12-10",1637.96,1649.41,1637.96,1649.41,1340],["2008-12-11",1718.14,1718.14,1718.14,1718.14,10],["2008-12-12",1718.14,1718.14,1718.14,1718.14,0],["2008-12-15",1763.95,1763.95,1729.59,1729.59,5450],["2008-12-16",1672.32,1729.59,1672.32,1729.59,510],["2008-12-17",1718.14,1718.14,1718.14,1718.14,2000],["2008-12-18",1718.14,1718.14,1718.14,1718.14,160],["2008-12-19",1672.32,1718.14,1672.32,1718.14,5340],["2008-12-22",1729.59,1729.59,1718.14,1718.14,4110],["2008-12-23",1660.87,1706.68,1637.96,1706.68,5720],["2008-12-24",1649.41,1649.41,1649.41,1649.41,3190],["2008-12-25",1649.41,1649.41,1649.41,1649.41,0],["2008-12-26",1637.96,1649.41,1603.59,1649.41,10210],["2008-12-29",1649.41,1706.68,1649.41,1706.68,2090],["2008-12-30",1718.14,1718.14,1718.14,1718.14,2800],["2008-12-31",1718.14,1718.14,1718.14,1718.14,3220],["2009-01-02",1718.14,1718.14,1683.77,1683.77,2600],["2009-01-05",1695.23,1695.23,1672.32,1672.32,4030],["2009-01-06",1718.14,1718.14,1718.14,1718.14,5010],["2009-01-07",1718.14,1752.5,1695.23,1752.5,4600],["2009-01-08",1729.59,1729.59,1729.59,1729.59,10],["2009-01-09",1672.32,1752.5,1660.87,1695.23,4990],["2009-01-12",1695.23,1718.14,1649.41,1718.14,530],["2009-01-13",1683.77,1718.14,1683.77,1718.14,8030],["2009-01-14",1672.32,1718.14,1672.32,1718.14,4680],["2009-01-15",1763.95,1763.95,1741.04,1763.95,3900],["2009-01-16",1718.14,1752.5,1718.14,1752.5,90],["2009-01-19",1683.77,1695.23,1683.77,1695.23,2050],["2009-01-20",1718.14,1718.14,1718.14,1718.14,1300],["2009-01-21",1683.77,1683.77,1683.77,1683.77,170],["2009-01-22",1752.5,1763.95,1718.14,1752.5,1160],["2009-01-23",1775.41,1775.41,1775.41,1775.41,10],["2009-02-02",1741.04,1741.04,1741.04,1741.04,1000],["2009-02-03",1775.41,1775.41,1741.04,1741.04,40],["2009-02-04",1741.04,1775.41,1741.04,1741.04,1240],["2009-02-05",1741.04,1741.04,1718.14,1729.59,2310],["2009-02-06",1786.86,1786.86,1786.86,1786.86,10],["2009-02-09",1832.68,1832.68,1798.32,1832.68,6110],["2009-02-10",1832.68,1832.68,1832.68,1832.68,630],["2009-02-11",1809.77,1809.77,1809.77,1809.77,950],["2009-02-12",1809.77,1809.77,1809.77,1809.77,1020],["2009-02-13",1775.41,1809.77,1775.41,1809.77,1630],["2009-02-16",1786.86,1786.86,1786.86,1786.86,1000],["2009-02-17",1718.14,1832.68,1718.14,1752.5,670],["2009-02-18",1752.5,1752.5,1752.5,1752.5,1500],["2009-02-19",1752.5,1809.77,1729.59,1809.77,1630],["2009-02-20",1775.41,1775.41,1775.41,1775.41,3200],["2009-02-23",1775.41,1775.41,1752.5,1775.41,2010],["2009-02-24",1729.59,1775.41,1718.14,1775.41,2110],["2009-02-25",1741.04,1798.32,1741.04,1798.32,4280],["2009-02-26",1752.5,1752.5,1752.5,1752.5,1010],["2009-02-27",1775.41,1798.32,1775.41,1798.32,3690],["2009-03-02",1798.32,1798.32,1763.95,1763.95,5000],["2009-03-03",1775.41,1786.86,1729.59,1786.86,2290],["2009-03-04",1763.95,1775.41,1763.95,1775.41,6010],["2009-03-05",1775.41,1821.22,1775.41,1821.22,2510],["2009-03-06",1752.5,1775.41,1752.5,1763.95,2310],["2009-03-09",1844.13,1844.13,1775.41,1775.41,50710],["2009-03-10",1763.95,1763.95,1752.5,1752.5,5250],["2009-03-11",1752.5,1775.41,1752.5,1763.95,19190],["2009-03-12",1775.41,1798.32,1752.5,1786.86,6580],["2009-03-13",1752.5,1775.41,1752.5,1775.41,16710],["2009-03-16",1763.95,1763.95,1752.5,1752.5,2710],["2009-03-17",1752.5,1752.5,1752.5,1752.5,22400],["2009-03-18",1786.86,1832.68,1786.86,1832.68,21310],["2009-03-19",1832.68,1844.13,1832.68,1832.68,4070],["2009-03-20",1752.5,1832.68,1752.5,1832.68,15960],["2009-03-23",1752.5,1821.22,1741.04,1763.95,7260],["2009-03-24",1798.32,1821.22,1798.32,1821.22,6490],["2009-03-25",1821.22,1821.22,1775.41,1775.41,4300],["2009-03-26",1775.41,1832.68,1775.41,1775.41,3800],["2009-03-27",1775.41,1832.68,1775.41,1775.41,15780],["2009-03-30",1809.77,1809.77,1752.5,1752.5,4650],["2009-03-31",1752.5,1821.22,1752.5,1752.5,25200],["2009-04-01",1786.86,1821.22,1775.41,1775.41,7500],["2009-04-02",1821.22,1821.22,1821.22,1821.22,650],["2009-04-03",1867.04,1901.4,1855.59,1901.4,28540],["2009-04-07",1912.86,1935.77,1844.13,1935.77,8840],["2009-04-08",1867.04,1924.31,1867.04,1867.04,18330],["2009-04-09",1809.77,1878.5,1809.77,1878.5,1710],["2009-04-10",1889.95,1935.77,1889.95,1935.77,62660],["2009-04-13",2027.4,2027.4,2015.95,2027.4,55720],["2009-04-14",2107.58,2119.03,2050.31,2119.03,55730],["2009-04-15",2119.03,2119.03,2038.86,2061.76,18400],["2009-04-16",2061.76,2084.67,2061.76,2084.67,11940],["2009-04-17",2084.67,2084.67,1981.58,2027.4,23350],["2009-04-20",1935.77,1958.68,1935.77,1958.68,11920],["2009-04-21",2050.31,2050.31,1958.68,1993.04,11690],["2009-04-22",1993.04,2061.76,1993.04,2061.76,15790],["2009-04-23",1970.13,2004.49,1970.13,2004.49,2180],["2009-04-24",2050.31,2050.31,1947.22,1981.58,6570],["2009-04-27",1946.2,2064.15,1946.2,2064.15,4010],["2009-04-28",2064.15,2064.15,2005.17,2064.15,1270],["2009-04-29",1981.58,2064.15,1981.58,2064.15,920],["2009-05-04",2146.72,2158.51,2146.72,2158.51,37830],["2009-05-05",2252.87,2264.67,2252.87,2264.67,63660],["2009-05-06",2158.51,2182.1,2158.51,2182.1,7790],["2009-05-07",2182.1,2217.49,2182.1,2217.49,4900],["2009-05-08",2182.1,2182.1,2182.1,2182.1,5100],["2009-05-11",2182.1,2182.1,2158.51,2158.51,18980],["2009-05-12",2158.51,2241.08,2158.51,2241.08,43180],["2009-05-13",2264.67,2264.67,2158.51,2264.67,47010],["2009-05-14",2205.69,2205.69,2134.92,2158.51,22820],["2009-05-15",2158.51,2229.28,2146.72,2229.28,35000],["2009-05-18",2311.85,2311.85,2217.49,2217.49,14630],["2009-05-19",2288.26,2288.26,2241.08,2241.08,10410],["2009-05-20",2205.69,2300.05,2193.9,2264.67,9550],["2009-05-21",2300.05,2300.05,2241.08,2276.46,7740],["2009-05-22",2264.67,2264.67,2170.31,2241.08,33180],["2009-05-25",2335.44,2347.23,2264.67,2347.23,133220],["2009-05-26",2453.39,2453.39,2394.41,2453.39,196170],["2009-05-27",2571.34,2571.34,2571.34,2571.34,12820],["2009-05-28",2689.29,2689.29,2665.7,2689.29,142480],["2009-05-29",2819.04,2819.04,2771.86,2819.04,98910],["2009-06-01",2783.65,2866.22,2712.88,2819.04,55440],["2009-06-02",2901.61,2948.79,2830.83,2889.81,77520],["2009-06-03",2748.27,2830.83,2748.27,2748.27,168640],["2009-06-04",2748.27,2795.45,2748.27,2760.06,57700],["2009-06-05",2889.81,2889.81,2878.01,2889.81,71330],["2009-06-08",3031.35,3031.35,3019.56,3031.35,39250],["2009-06-09",3031.35,3031.35,2889.81,2925.2,98920],["2009-06-10",2819.04,2842.63,2783.65,2783.65,52360],["2009-06-11",2748.27,2913.4,2748.27,2913.4,33240],["2009-06-12",2948.79,2948.79,2830.83,2830.83,22170],["2009-06-15",2712.88,2712.88,2689.29,2689.29,34460],["2009-06-16",2559.55,2559.55,2559.55,2559.55,15790],["2009-06-17",2441.59,2500.57,2441.59,2500.57,102940],["2009-06-18",2500.57,2606.73,2500.57,2535.96,32040],["2009-06-19",2642.11,2642.11,2535.96,2594.93,12020],["2009-06-22",2465.18,2476.98,2465.18,2476.98,23600],["2009-06-23",2359.03,2418.0,2359.03,2418.0,34820],["2009-06-24",2418.0,2535.96,2418.0,2535.96,28420],["2009-06-25",2535.96,2535.96,2476.98,2476.98,2490],["2009-06-26",2476.98,2535.96,2359.03,2359.03,29110],["2009-06-29",2441.59,2441.59,2359.03,2418.0,10550],["2009-06-30",2418.0,2418.0,2323.64,2323.64,17910],["2009-07-01",2241.08,2359.03,2241.08,2241.08,26930],["2009-07-02",2323.64,2323.64,2288.26,2311.85,25430],["2009-07-03",2394.41,2394.41,2300.05,2311.85,3770],["2009-07-06",2359.03,2418.0,2359.03,2418.0,5820],["2009-07-07",2488.78,2488.78,2359.03,2359.03,6890],["2009-07-08",2311.85,2418.0,2311.85,2418.0,12540],["2009-07-09",2359.03,2476.98,2359.03,2370.82,2530],["2009-07-10",2406.21,2418.0,2359.03,2406.21,24220],["2009-07-13",2476.98,2476.98,2311.85,2323.64,1160],["2009-07-14",2406.21,2406.21,2323.64,2359.03,11590],["2009-07-15",2418.0,2418.0,2370.82,2418.0,7570],["2009-07-16",2453.39,2453.39,2359.03,2453.39,5830],["2009-07-17",2453.39,2453.39,2418.0,2418.0,6320],["2009-07-20",2465.18,2465.18,2359.03,2394.41,23050],["2009-07-21",2406.21,2429.8,2394.41,2429.8,8830],["2009-07-22",2500.57,2500.57,2441.59,2441.59,10270],["2009-07-23",2476.98,2476.98,2429.8,2453.39,11200],["2009-07-24",2571.34,2571.34,2571.34,2571.34,30940],["2009-07-27",2571.34,2594.93,2535.96,2535.96,20220],["2009-07-28",2559.55,2571.34,2465.18,2524.16,13940],["2009-07-29",2535.96,2594.93,2535.96,2547.75,28860],["2009-07-30",2535.96,2547.75,2500.57,2535.96,46510],["2009-07-31",2594.93,2594.93,2535.96,2535.96,9350],["2009-08-03",2571.34,2594.93,2571.34,2594.93,10370],["2009-08-04",2642.11,2642.11,2594.93,2642.11,11090],["2009-08-05",2594.93,2653.91,2594.93,2653.91,2440],["2009-08-06",2712.88,2712.88,2630.32,2630.32,16330],["2009-08-07",2653.91,2760.06,2618.52,2760.06,96680],["2009-08-10",2866.22,2866.22,2795.45,2854.42,23280],["2009-08-11",2854.42,2889.81,2795.45,2795.45,8310],["2009-08-12",2830.83,2830.83,2771.86,2795.45,2820],["2009-08-13",2795.45,2830.83,2736.47,2830.83,27960],["2009-08-14",2807.24,2807.24,2724.68,2724.68,11910],["2009-08-17",2724.68,2724.68,2712.88,2712.88,8760],["2009-08-18",2712.88,2748.27,2712.88,2712.88,14600],["2009-08-19",2830.83,2830.83,2760.06,2771.86,2210],["2009-08-20",2771.86,2771.86,2736.47,2748.27,4280],["2009-08-21",2807.24,2878.01,2807.24,2842.63,79110],["2009-08-24",2842.63,2842.63,2771.86,2842.63,9890],["2009-08-25",2830.83,2830.83,2807.24,2807.24,23050],["2009-08-26",2830.83,2889.81,2807.24,2807.24,14570],["2009-08-27",2807.24,2830.83,2783.65,2807.24,19530],["2009-08-28",2830.83,2866.22,2830.83,2854.42,52050],["2009-08-31",2889.81,2960.58,2878.01,2901.61,48970],["2009-09-01",2936.99,2936.99,2878.01,2889.81,16160],["2009-09-03",2889.81,2889.81,2771.86,2783.65,30100],["2009-09-04",2783.65,2807.24,2783.65,2795.45,44450],["2009-09-07",2807.24,2807.24,2771.86,2795.45,12890],["2009-09-08",2807.24,2854.42,2771.86,2854.42,48400],["2009-09-09",2878.01,2878.01,2854.42,2878.01,40630],["2009-09-10",2889.81,2901.61,2878.01,2878.01,9800],["2009-09-11",2878.01,2948.79,2878.01,2925.2,18460],["2009-09-14",2960.58,3066.74,2948.79,3066.74,93170],["2009-09-15",3066.74,3125.71,3043.15,3125.71,123360],["2009-09-16",3149.3,3184.69,3149.3,3184.69,45530],["2009-09-17",3231.87,3231.87,3172.89,3184.69,52190],["2009-09-18",3184.69,3231.87,3172.89,3196.48,52840],["2009-09-21",3184.69,3349.82,3184.69,3302.64,92540],["2009-09-22",3314.44,3326.23,3220.07,3220.07,26350],["2009-09-23",3220.07,3279.05,3220.07,3279.05,37160],["2009-09-24",3255.46,3290.84,3208.28,3279.05,30710],["2009-09-25",3290.84,3290.84,3243.66,3255.46,92430],["2009-09-28",3302.64,3408.8,3255.46,3255.46,150530],["2009-09-29",3255.46,3314.44,3255.46,3290.84,160150],["2009-09-30",3302.64,3302.64,3255.46,3279.05,48660],["2009-10-01",3279.05,3279.05,3149.3,3172.89,42100],["2009-10-02",3113.92,3113.92,3019.56,3019.56,54280],["2009-10-05",3019.56,3149.3,3019.56,3149.3,39630],["2009-10-06",3267.25,3267.25,3125.71,3125.71,1200],["2009-10-07",3125.71,3196.48,3090.33,3125.71,34450],["2009-10-08",3231.87,3231.87,3172.89,3184.69,15360],["2009-10-09",3184.69,3267.25,3184.69,3243.66,35220],["2009-10-12",3243.66,3302.64,3243.66,3290.84,58760],["2009-10-13",3314.44,3314.44,3290.84,3302.64,65400],["2009-10-14",3302.64,3432.39,3279.05,3432.39,79260],["2009-10-15",3573.93,3585.72,3514.95,3573.93,70660],["2009-10-16",3656.49,3656.49,3526.75,3526.75,70290],["2009-10-19",3691.88,3691.88,3538.54,3691.88,135650],["2009-10-20",3868.81,3868.81,3868.81,3868.81,81090],["2009-10-21",3868.81,3892.4,3680.08,3868.81,75800],["2009-10-22",3939.58,4057.53,3774.45,4057.53,318100],["2009-10-23",4175.48,4175.48,3857.01,3857.01,159550],["2009-10-26",3774.45,3927.78,3715.47,3857.01,154210],["2009-10-27",3668.29,3668.29,3668.29,3668.29,25260],["2009-10-28",3656.49,3668.29,3526.75,3562.13,88940],["2009-10-29",3538.54,3538.54,3385.21,3385.21,93020],["2009-10-30",3550.34,3550.34,3538.54,3550.34,116610],["2009-11-02",3420.59,3420.59,3373.41,3373.41,67990],["2009-11-03",3420.59,3420.59,3231.87,3361.62,58060],["2009-11-04",3255.46,3420.59,3255.46,3279.05,29930],["2009-11-05",3361.62,3432.39,3361.62,3432.39,26050],["2009-11-06",3479.57,3479.57,3432.39,3432.39,63080],["2009-11-09",3314.44,3420.59,3267.25,3267.25,53220],["2009-11-10",3267.25,3408.8,3137.51,3184.69,27910],["2009-11-11",3161.1,3326.23,3161.1,3243.66,10250],["2009-11-12",3302.64,3397.0,3279.05,3373.41,23760],["2009-11-13",3243.66,3373.41,3243.66,3373.41,3690],["2009-11-16",3420.59,3538.54,3420.59,3432.39,43050],["2009-11-17",3455.98,3479.57,3420.59,3467.77,18670],["2009-11-18",3420.59,3467.77,3408.8,3455.98,32160],["2009-11-19",3573.93,3573.93,3467.77,3479.57,5750],["2009-11-20",3479.57,3479.57,3420.59,3455.98,41450],["2009-11-23",3432.39,3432.39,3373.41,3373.41,29210],["2009-11-24",3373.41,3420.59,3279.05,3326.23,5500],["2009-11-25",3326.23,3326.23,3161.1,3161.1,34620],["2009-11-26",3007.76,3054.94,3007.76,3007.76,23920],["2009-11-27",2866.22,3149.3,2866.22,3007.76,32070],["2009-11-30",3019.56,3137.51,3019.56,3137.51,5430],["2009-12-01",3243.66,3255.46,3220.07,3220.07,3400],["2009-12-02",3184.69,3184.69,3066.74,3066.74,5760],["2009-12-03",2948.79,3066.74,2913.4,2948.79,10990],["2009-12-04",2936.65,3033.73,2936.65,2985.19,6550],["2009-12-07",2936.65,2985.19,2912.38,2985.19,15090],["2009-12-08",3033.73,3033.73,2912.38,2912.38,8420],["2009-12-09",2863.84,2863.84,2766.76,2766.76,27990],["2009-12-10",2900.25,2900.25,2706.09,2730.36,20150],["2009-12-11",2669.68,2669.68,2621.14,2633.28,11000],["2009-12-14",2754.63,2754.63,2669.68,2754.63,26560],["2009-12-15",2791.03,2791.03,2754.63,2791.03,9020],["2009-12-16",2657.55,2791.03,2657.55,2657.55,5270],["2009-12-17",2560.47,2560.47,2548.33,2548.33,2000],["2009-12-18",2645.41,2669.68,2645.41,2669.68,10740],["2009-12-21",2791.03,2803.17,2669.68,2803.17,21380],["2009-12-22",2863.84,2888.11,2851.71,2863.84,36930],["2009-12-23",2863.84,2912.38,2863.84,2863.84,24100],["2009-12-24",2912.38,2912.38,2851.71,2851.71,40850],["2009-12-25",2851.71,2936.65,2851.71,2863.84,28570],["2009-12-28",2851.71,2912.38,2851.71,2900.25,8570],["2009-12-29",2948.79,2948.79,2863.84,2863.84,21460],["2009-12-30",2851.71,2912.38,2851.71,2912.38,7230],["2009-12-31",2851.71,3058.0,2851.71,3058.0,34550],["2010-01-04",3191.48,3191.48,3167.21,3179.35,29080],["2010-01-05",3276.43,3312.83,3179.35,3179.35,28510],["2010-01-06",3033.73,3167.21,3033.73,3155.08,6710],["2010-01-07",3118.67,3276.43,3094.4,3094.4,4060],["2010-01-08",3203.62,3203.62,2997.33,2997.33,8110],["2010-01-11",2924.52,2973.06,2924.52,2948.79,12550],["2010-01-12",2912.38,3045.86,2912.38,2912.38,5010],["2010-01-13",2851.71,2900.25,2791.03,2803.17,11300],["2010-01-14",2803.17,2912.38,2791.03,2912.38,9080],["2010-01-15",2912.38,2912.38,2803.17,2912.38,2030],["2010-01-18",2912.38,2912.38,2791.03,2791.03,17290],["2010-01-19",2851.71,2851.71,2791.03,2839.57,4710],["2010-01-20",2803.17,2815.3,2791.03,2791.03,5040],["2010-01-21",2851.71,2851.71,2791.03,2791.03,6160],["2010-01-22",2791.03,2791.03,2791.03,2791.03,14280],["2010-01-25",2900.25,2900.25,2791.03,2791.03,3570],["2010-01-26",2791.03,2839.57,2791.03,2803.17,5410],["2010-01-27",2839.57,2851.71,2815.3,2815.3,4820],["2010-01-28",2888.11,2888.11,2888.11,2888.11,50],["2010-01-29",2888.11,2888.11,2815.3,2815.3,2220],["2010-02-01",2851.71,2851.71,2827.44,2827.44,3100],["2010-02-02",2803.17,2803.17,2791.03,2791.03,16850],["2010-02-03",2888.11,2888.11,2863.84,2863.84,320],["2010-02-04",2754.63,2851.71,2754.63,2851.71,4370],["2010-02-05",2851.71,2851.71,2851.71,2851.71,2000],["2010-02-08",2851.71,2851.71,2851.71,2851.71,10],["2010-02-09",2851.71,2851.71,2791.03,2803.17,4000],["2010-02-10",2803.17,2875.98,2803.17,2875.98,3180],["2010-02-11",2863.84,2863.84,2863.84,2863.84,3720],["2010-02-12",2888.11,2888.11,2863.84,2863.84,1510],["2010-02-22",2912.38,2960.92,2912.38,2960.92,6970],["2010-02-23",2912.38,2912.38,2912.38,2912.38,6710],["2010-02-24",2912.38,2912.38,2912.38,2912.38,8710],["2010-02-25",2948.79,2948.79,2924.52,2924.52,870],["2010-02-26",2924.52,2924.52,2912.38,2912.38,7500],["2010-03-01",2912.38,2912.38,2912.38,2912.38,0],["2010-03-02",2912.38,2924.52,2912.38,2912.38,2400],["2010-03-03",2912.38,2924.52,2912.38,2924.52,320],["2010-03-04",2960.92,3045.86,2960.92,3045.86,12810],["2010-03-05",2973.06,2973.06,2973.06,2973.06,3500],["2010-03-08",3033.73,3070.13,3009.46,3045.86,5130],["2010-03-09",3033.73,3045.86,2985.19,3045.86,3700],["2010-03-10",3033.73,3033.73,3033.73,3033.73,14060],["2010-03-11",3070.13,3082.27,3070.13,3082.27,4110],["2010-03-12",3094.4,3203.62,3082.27,3203.62,14450],["2010-03-15",3215.75,3215.75,3155.08,3155.08,4100],["2010-03-16",3155.08,3300.7,3155.08,3155.08,26850],["2010-03-17",3155.08,3215.75,3155.08,3155.08,3800],["2010-03-18",3094.4,3276.43,3094.4,3264.29,8150],["2010-03-19",3288.56,3288.56,3240.02,3240.02,10760],["2010-03-22",3094.4,3264.29,3094.4,3130.81,10540],["2010-03-23",3130.81,3276.43,3130.81,3276.43,87390],["2010-03-24",3422.05,3434.18,3300.7,3434.18,62260],["2010-03-25",3446.32,3458.45,3264.29,3458.45,58340],["2010-03-26",3288.56,3385.64,3288.56,3288.56,13690],["2010-03-29",3276.43,3337.1,3276.43,3300.7,34560],["2010-03-30",3264.29,3324.97,3264.29,3324.97,300],["2010-03-31",3324.97,3324.97,3167.21,3167.21,7370],["2010-04-01",3179.35,3179.35,3070.13,3167.21,2400],["2010-04-02",3215.75,3215.75,3215.75,3215.75,200],["2010-04-05",3215.75,3264.29,3094.4,3094.4,29270],["2010-04-06",3215.75,3240.02,3033.73,3033.73,36810],["2010-04-07",3106.54,3179.35,3033.73,3179.35,15490],["2010-04-08",3332.57,3332.57,3230.42,3294.27,9270],["2010-04-09",3268.73,3268.73,3204.89,3243.19,7650],["2010-04-12",3179.35,3179.35,3179.35,3179.35,14100],["2010-04-13",3141.04,3192.12,3102.74,3102.74,13310],["2010-04-14",3051.66,3128.28,3051.66,3128.28,330],["2010-04-15",3089.97,3102.74,3089.97,3102.74,900],["2010-04-16",3255.96,3255.96,3141.04,3141.04,5740],["2010-04-19",3089.97,3128.28,3089.97,3128.28,6170],["2010-04-20",3089.97,3192.12,3064.43,3153.81,11960],["2010-04-21",3217.65,3217.65,3179.35,3192.12,33700],["2010-04-22",3243.19,3255.96,3192.12,3192.12,17820],["2010-04-26",3243.19,3243.19,3204.89,3230.42,16390],["2010-04-27",3307.03,3307.03,3217.65,3230.42,21730],["2010-04-28",3230.42,3268.73,3230.42,3268.73,1700],["2010-04-29",3243.19,3255.96,3204.89,3204.89,12850],["2010-05-04",3243.19,3294.27,3204.89,3294.27,7600],["2010-05-05",3294.27,3294.27,3243.19,3281.5,7650],["2010-05-06",3281.5,3383.64,3281.5,3345.34,36380],["2010-05-07",3307.03,3319.8,3268.73,3307.03,38320],["2010-05-10",3294.27,3307.03,3255.96,3268.73,8820],["2010-05-11",3268.73,3281.5,3255.96,3268.73,8700],["2010-05-12",3217.65,3255.96,3141.04,3141.04,26220],["2010-05-13",3268.73,3268.73,3089.97,3128.28,10520],["2010-05-14",3128.28,3128.28,3128.28,3128.28,1000],["2010-05-17",3128.28,3128.28,3038.9,3038.9,7290],["2010-05-18",3038.9,3038.9,3026.13,3026.13,12090],["2010-05-19",3026.13,3026.13,2898.44,2936.75,3810],["2010-05-20",2847.37,2923.98,2847.37,2923.98,8670],["2010-05-21",2923.98,2936.75,2796.29,2796.29,6510],["2010-05-24",2809.06,2923.98,2809.06,2923.98,2220],["2010-05-25",2936.75,3051.66,2936.75,3038.9,6530],["2010-05-26",3051.66,3051.66,3051.66,3051.66,1200],["2010-05-27",2949.52,2949.52,2936.75,2936.75,310],["2010-05-28",3013.36,3077.2,3013.36,3077.2,5270],["2010-05-31",3179.35,3179.35,2949.52,2949.52,1270],["2010-06-01",2872.91,3064.43,2872.91,3064.43,1730],["2010-06-02",3013.36,3013.36,3013.36,3013.36,20],["2010-06-03",3000.59,3115.51,3000.59,3115.51,310],["2010-06-04",3013.36,3026.13,3013.36,3026.13,4500],["2010-06-07",3038.9,3115.51,2885.67,3115.51,1220],["2010-06-08",3064.43,3192.12,3064.43,3192.12,7180],["2010-06-09",3077.2,3077.2,3038.9,3038.9,3450],["2010-06-10",3064.43,3064.43,3064.43,3064.43,50],["2010-06-11",3064.43,3064.43,3064.43,3064.43,0],["2010-06-14",3064.43,3064.43,3064.43,3064.43,2500],["2010-06-15",3064.43,3064.43,3064.43,3064.43,0],["2010-06-16",2987.82,3013.36,2987.82,3013.36,2100],["2010-06-17",3000.59,3026.13,3000.59,3026.13,4450],["2010-06-18",3064.43,3064.43,3064.43,3064.43,10240],["2010-06-21",3064.43,3064.43,2949.52,2949.52,5800],["2010-06-22",2949.52,3038.9,2936.75,3038.9,8070],["2010-06-23",3051.66,3051.66,3051.66,3051.66,10250],["2010-06-24",3064.43,3064.43,2949.52,2949.52,710],["2010-06-25",2936.75,3000.59,2936.75,3000.59,3330],["2010-06-28",2949.52,3000.59,2949.52,3000.59,10350],["2010-06-29",3000.59,3000.59,3000.59,3000.59,10],["2010-06-30",2885.67,3000.59,2885.67,3000.59,790],["2010-07-01",3026.13,3026.13,3026.13,3026.13,10],["2010-07-02",3026.13,3026.13,3026.13,3026.13,10],["2010-07-05",2936.75,2962.29,2911.21,2911.21,2550],["2010-07-06",2898.44,2898.44,2898.44,2898.44,200],["2010-07-07",2898.44,2898.44,2898.44,2898.44,640],["2010-07-08",2860.14,2987.82,2860.14,2987.82,8600],["2010-07-09",2987.82,2987.82,2987.82,2987.82,0],["2010-07-12",2898.44,2911.21,2898.44,2911.21,11000],["2010-07-13",2923.98,2923.98,2923.98,2923.98,3880],["2010-07-14",2936.75,2936.75,2872.91,2872.91,3840],["2010-07-15",2872.91,2885.67,2860.14,2872.91,6660],["2010-07-16",2885.67,2885.67,2872.91,2872.91,2130],["2010-07-19",2923.98,2923.98,2885.67,2885.67,4840],["2010-07-20",2885.67,3000.59,2885.67,3000.59,4780],["2010-07-21",3000.59,3000.59,2936.75,2936.75,3200],["2010-07-22",2936.75,2987.82,2936.75,2936.75,1440],["2010-07-23",2936.75,2936.75,2911.21,2911.21,2030],["2010-07-26",2911.21,2911.21,2911.21,2911.21,1000],["2010-07-27",2923.98,2923.98,2834.6,2834.6,1550],["2010-07-28",2834.6,2834.6,2821.83,2821.83,3200],["2010-07-29",2821.83,2860.14,2821.83,2860.14,1550],["2010-07-30",2860.14,2885.67,2860.14,2885.67,6950],["2010-08-02",2885.67,2885.67,2809.06,2809.06,5260],["2010-08-03",2834.6,2834.6,2834.6,2834.6,40],["2010-08-04",2809.06,2809.06,2809.06,2809.06,2000],["2010-08-05",2872.91,2872.91,2809.06,2809.06,2540],["2010-08-06",2809.06,2809.06,2809.06,2809.06,1000],["2010-08-09",2809.06,2809.06,2681.38,2681.38,3420],["2010-08-10",2681.38,2681.38,2681.38,2681.38,0],["2010-08-11",2809.06,2809.06,2681.38,2681.38,1310],["2010-08-12",2681.38,2681.38,2630.3,2630.3,8680],["2010-08-13",2579.23,2579.23,2553.69,2553.69,2270],["2010-08-16",2553.69,2681.38,2553.69,2681.38,6100],["2010-08-17",2681.38,2681.38,2681.38,2681.38,350],["2010-08-18",2694.15,2706.92,2694.15,2694.15,5900],["2010-08-19",2694.15,2694.15,2694.15,2694.15,0],["2010-08-20",2681.38,2706.92,2681.38,2706.92,4300],["2010-08-23",2694.15,2694.15,2681.38,2681.38,4370],["2010-08-24",2655.84,2655.84,2643.07,2643.07,1700],["2010-08-25",2592.0,2592.0,2553.69,2553.69,5000],["2010-08-26",2604.77,2604.77,2592.0,2592.0,2010],["2010-08-27",2553.69,2592.0,2553.69,2592.0,3200],["2010-08-30",2719.68,2719.68,2681.38,2719.68,8000],["2010-08-31",2732.45,2732.45,2706.92,2732.45,1310],["2010-09-01",2681.38,2694.15,2681.38,2681.38,4520],["2010-09-06",2732.45,2757.99,2706.92,2757.99,1660],["2010-09-07",2809.06,2809.06,2630.3,2757.99,11700],["2010-09-08",2681.38,2681.38,2630.3,2630.3,2140],["2010-09-09",2630.3,2681.38,2630.3,2681.38,6310],["2010-09-10",2706.92,2706.92,2592.0,2706.92,1820],["2010-09-13",2617.54,2617.54,2617.54,2617.54,2200],["2010-09-14",2604.77,2617.54,2604.77,2617.54,1350],["2010-09-15",2540.93,2668.61,2540.93,2579.23,1420],["2010-09-16",2617.54,2617.54,2604.77,2617.54,2890],["2010-09-17",2681.38,2681.38,2630.3,2630.3,6800],["2010-09-20",2681.38,2681.38,2681.38,2681.38,1810],["2010-09-21",2694.15,2694.15,2617.54,2617.54,110],["2010-09-22",2681.38,2681.38,2681.38,2681.38,8300],["2010-09-23",2668.61,2681.38,2668.61,2681.38,13100],["2010-09-24",2681.38,2681.38,2643.07,2643.07,5200],["2010-09-27",2655.84,2668.61,2655.84,2655.84,2900],["2010-09-28",2681.38,2719.68,2655.84,2719.68,2600],["2010-09-29",2719.68,2732.45,2719.68,2732.45,710],["2010-09-30",2783.53,2783.53,2783.53,2783.53,1570],["2010-10-01",2809.06,2809.06,2809.06,2809.06,530],["2010-10-04",2809.06,2809.06,2809.06,2809.06,0],["2010-10-05",2809.06,2809.06,2809.06,2809.06,500],["2010-10-06",2745.22,2783.53,2745.22,2783.53,1210],["2010-10-07",2694.15,2796.29,2694.15,2796.29,510],["2010-10-08",2694.15,2809.06,2668.61,2668.61,2390],["2010-10-11",2604.77,2604.77,2604.77,2604.77,530],["2010-10-12",2617.54,2617.54,2617.54,2617.54,180],["2010-10-13",2617.54,2732.45,2617.54,2732.45,710],["2010-10-14",2604.77,2732.45,2604.77,2732.45,220],["2010-10-15",2630.3,2630.3,2630.3,2630.3,470],["2010-10-18",2617.54,2681.38,2617.54,2681.38,1110],["2010-10-19",2604.77,2630.3,2604.77,2630.3,820],["2010-10-20",2604.77,2604.77,2502.62,2502.62,1350],["2010-10-21",2617.54,2617.54,2617.54,2617.54,10],["2010-10-22",2617.54,2617.54,2617.54,2617.54,500],["2010-10-25",2617.54,2617.54,2540.93,2540.93,1110],["2010-10-26",2655.84,2655.84,2604.77,2604.77,34010],["2010-10-27",2732.45,2732.45,2617.54,2617.54,9390],["2010-10-28",2745.22,2745.22,2745.22,2745.22,10],["2010-10-29",2617.54,2681.38,2617.54,2681.38,2210],["2010-11-01",2579.23,2579.23,2553.69,2553.69,3680],["2010-11-02",2553.69,2553.69,2553.69,2553.69,0],["2010-11-03",2681.38,2681.38,2681.38,2681.38,500],["2010-11-04",2745.22,2745.22,2745.22,2745.22,2900],["2010-11-05",2745.22,2745.22,2745.22,2745.22,0],["2010-11-08",2745.22,2745.22,2745.22,2745.22,0],["2010-11-09",2668.61,2668.61,2668.61,2668.61,400],["2010-11-10",2540.93,2681.38,2540.93,2681.38,120],["2010-11-11",2681.38,2681.38,2553.69,2553.69,610],["2010-11-12",2451.55,2668.61,2451.55,2668.61,620],["2010-11-15",2668.61,2668.61,2668.61,2668.61,0],["2010-11-16",2540.93,2540.93,2540.93,2540.93,40],["2010-11-17",2663.22,2663.22,2663.22,2663.22,10],["2010-11-18",2703.98,2703.98,2703.98,2703.98,10],["2010-11-19",2744.74,2744.74,2581.69,2581.69,1310],["2010-11-22",2459.4,2459.4,2459.4,2459.4,50],["2010-11-23",2513.75,2513.75,2513.75,2513.75,10],["2010-11-24",2513.75,2513.75,2513.75,2513.75,0],["2010-11-25",2513.75,2513.75,2513.75,2513.75,0],["2010-11-26",2513.75,2513.75,2418.64,2418.64,450],["2010-11-29",2500.16,2500.16,2309.93,2309.93,4220],["2010-11-30",2309.93,2418.64,2309.93,2418.64,9390],["2010-12-01",2459.4,2459.4,2337.11,2377.87,60],["2010-12-02",2309.93,2459.4,2309.93,2459.4,21310],["2010-12-03",2377.87,2527.34,2377.87,2527.34,12890],["2010-12-06",2581.69,2636.04,2527.34,2636.04,11260],["2010-12-07",2540.93,2622.45,2540.93,2540.93,710],["2010-12-08",2649.63,2649.63,2445.81,2581.69,1540],["2010-12-09",2459.4,2540.93,2459.4,2500.16,14400],["2010-12-10",2527.34,2554.51,2527.34,2554.51,11610],["2010-12-13",2581.69,2636.04,2581.69,2581.69,3620],["2010-12-14",2513.75,2581.69,2513.75,2581.69,1730],["2010-12-15",2636.04,2636.04,2636.04,2636.04,500],["2010-12-16",2513.75,2513.75,2513.75,2513.75,3270],["2010-12-17",2636.04,2636.04,2636.04,2636.04,10],["2010-12-20",2595.28,2595.28,2540.93,2540.93,2940],["2010-12-21",2595.28,2663.22,2595.28,2649.63,17170],["2010-12-22",2540.93,2540.93,2540.93,2540.93,200],["2010-12-23",2527.34,2527.34,2486.57,2486.57,3000],["2010-12-24",2486.57,2486.57,2472.99,2472.99,6210],["2010-12-27",2459.4,2500.16,2459.4,2500.16,5600],["2010-12-28",2486.57,2527.34,2486.57,2527.34,17210],["2010-12-29",2554.51,2554.51,2554.51,2554.51,610],["2010-12-30",2472.99,2622.45,2472.99,2622.45,1110],["2010-12-31",2636.04,2636.04,2636.04,2636.04,110],["2011-01-04",2540.93,2540.93,2540.93,2540.93,200],["2011-01-05",2445.81,2445.81,2445.81,2445.81,3460],["2011-01-06",2459.4,2486.57,2459.4,2472.99,17000],["2011-01-07",2472.99,2472.99,2472.99,2472.99,2450],["2011-01-10",2377.87,2432.22,2377.87,2432.22,8000],["2011-01-11",2337.11,2445.81,2337.11,2445.81,5360],["2011-01-12",2445.81,2445.81,2445.81,2445.81,0],["2011-01-13",2445.81,2445.81,2432.22,2432.22,2200],["2011-01-14",2432.22,2432.22,2432.22,2432.22,0],["2011-01-17",2500.16,2500.16,2445.81,2445.81,2520],["2011-01-18",2445.81,2459.4,2445.81,2459.4,4120],["2011-01-19",2472.99,2472.99,2432.22,2432.22,2110],["2011-01-20",2432.22,2432.22,2432.22,2432.22,0],["2011-01-21",2540.93,2540.93,2540.93,2540.93,220],["2011-01-24",2540.93,2540.93,2540.93,2540.93,0],["2011-01-25",2432.22,2445.81,2432.22,2445.81,1650],["2011-01-26",2445.81,2459.4,2445.81,2459.4,1600],["2011-01-27",2445.81,2445.81,2445.81,2445.81,3000],["2011-01-28",2445.81,2445.81,2445.81,2445.81,0],["2011-02-08",2554.51,2554.51,2554.51,2554.51,1010],["2011-02-09",2445.81,2445.81,2445.81,2445.81,700],["2011-02-10",2445.81,2500.16,2445.81,2500.16,110],["2011-02-11",2581.69,2581.69,2445.81,2568.1,2020],["2011-02-14",2568.1,2568.1,2568.1,2568.1,0],["2011-02-15",2445.81,2445.81,2445.81,2445.81,1720],["2011-02-16",2337.11,2500.16,2337.11,2500.16,180],["2011-02-17",2377.87,2391.46,2377.87,2391.46,3270],["2011-02-18",2391.46,2405.05,2391.46,2405.05,1710],["2011-02-21",2391.46,2391.46,2309.93,2309.93,1880],["2011-02-22",2391.46,2391.46,2391.46,2391.46,10],["2011-02-23",2391.46,2391.46,2391.46,2391.46,400],["2011-02-24",2391.46,2391.46,2391.46,2391.46,0],["2011-02-25",2364.28,2364.28,2364.28,2364.28,3000],["2011-02-28",2364.28,2364.28,2364.28,2364.28,5000],["2011-03-01",2364.28,2364.28,2364.28,2364.28,0],["2011-03-02",2269.17,2364.28,2269.17,2296.34,210],["2011-03-03",2296.34,2364.28,2296.34,2364.28,1410],["2011-03-04",2364.28,2364.28,2364.28,2364.28,0],["2011-03-07",2364.28,2364.28,2364.28,2364.28,0],["2011-03-08",2309.93,2309.93,2309.93,2309.93,200],["2011-03-09",2323.52,2323.52,2323.52,2323.52,200],["2011-03-10",2309.93,2309.93,2309.93,2309.93,30],["2011-03-11",2309.93,2309.93,2309.93,2309.93,50],["2011-03-14",2309.93,2309.93,2309.93,2309.93,0],["2011-03-15",2309.93,2309.93,2309.93,2309.93,0],["2011-03-16",2269.17,2269.17,2241.99,2241.99,4000],["2011-03-17",2241.99,2241.99,2241.99,2241.99,20310],["2011-03-18",2241.99,2241.99,2241.99,2241.99,0],["2011-03-21",2241.99,2241.99,2241.99,2241.99,50000],["2011-03-22",2241.99,2241.99,2241.99,2241.99,0],["2011-03-23",2214.82,2214.82,2214.82,2214.82,400],["2011-03-24",2214.82,2241.99,2214.82,2241.99,660],["2011-03-25",2241.99,2241.99,2241.99,2241.99,0],["2011-03-28",2241.99,2241.99,2241.99,2241.99,50000],["2011-03-29",2201.23,2201.23,2201.23,2201.23,500],["2011-03-30",2201.23,2201.23,2201.23,2201.23,0],["2011-03-31",2214.82,2214.82,2187.64,2201.23,52500],["2011-04-01",2309.93,2309.93,2296.34,2296.34,71050],["2011-04-04",2187.64,2187.64,2187.64,2187.64,200],["2011-04-05",2269.17,2269.17,2269.17,2269.17,10],["2011-04-06",2228.41,2241.99,2201.23,2201.23,6840],["2011-04-07",2133.29,2282.76,2133.29,2282.76,3520],["2011-04-08",2269.17,2269.17,2269.17,2269.17,50],["2011-04-13",2187.64,2201.23,2160.47,2201.23,10200],["2011-04-14",2092.53,2146.88,2092.53,2119.7,4500],["2011-04-15",2106.11,2174.05,2106.11,2174.05,520],["2011-04-18",2214.82,2214.82,2214.82,2214.82,500],["2011-04-19",2271.97,2286.26,2114.79,2286.26,560],["2011-04-20",2214.82,2214.82,2214.82,2214.82,1000],["2011-04-21",2229.11,2229.11,2229.11,2229.11,10],["2011-04-22",2229.11,2229.11,2229.11,2229.11,0],["2011-04-25",2229.11,2229.11,2229.11,2229.11,0],["2011-04-26",2129.08,2129.08,2129.08,2129.08,1000],["2011-04-27",2214.82,2214.82,2214.82,2214.82,10],["2011-04-28",2243.4,2243.4,2243.4,2243.4,10],["2011-04-29",2229.11,2229.11,2229.11,2229.11,30000],["2011-05-04",2229.11,2229.11,2229.11,2229.11,0],["2011-05-05",2229.11,2229.11,2229.11,2229.11,0],["2011-05-06",2200.53,2200.53,2200.53,2200.53,1100],["2011-05-09",2200.53,2200.53,2200.53,2200.53,0],["2011-05-10",2200.53,2200.53,2200.53,2200.53,0],["2011-05-11",2200.53,2200.53,2200.53,2200.53,0],["2011-05-12",2100.5,2100.5,2100.5,2100.5,310],["2011-05-13",2029.06,2029.06,2029.06,2029.06,50490],["2011-05-16",2043.35,2043.35,2029.06,2029.06,3500],["2011-05-17",2129.08,2129.08,2129.08,2129.08,10],["2011-05-18",2143.37,2143.37,2143.37,2143.37,30],["2011-05-19",2057.64,2057.64,2043.35,2043.35,2200],["2011-05-20",2143.37,2143.37,1986.19,1986.19,20],["2011-05-23",1929.03,1929.03,1900.46,1900.46,750],["2011-05-24",1986.19,1986.19,1986.19,1986.19,50010],["2011-05-25",1914.75,1914.75,1900.46,1900.46,11820],["2011-05-26",1814.72,1986.19,1814.72,1986.19,2060],["2011-05-27",2071.93,2071.93,2071.93,2071.93,10],["2011-05-30",1986.19,1986.19,1986.19,1986.19,1500],["2011-05-31",2071.93,2071.93,2071.93,2071.93,20],["2011-06-01",2086.22,2086.22,2086.22,2086.22,200],["2011-06-02",2100.5,2100.5,1986.19,1986.19,3520],["2011-06-03",1929.03,2071.93,1929.03,2071.93,2620],["2011-06-06",1971.9,1971.9,1971.9,1971.9,500],["2011-06-07",2029.06,2029.06,2029.06,2029.06,10],["2011-06-08",2029.06,2029.06,2029.06,2029.06,0],["2011-06-09",1971.9,1971.9,1971.9,1971.9,3000],["2011-06-10",1971.9,1971.9,1914.75,1957.61,7320],["2011-06-13",1900.46,1900.46,1900.46,1900.46,990],["2011-06-14",1900.46,1929.03,1900.46,1929.03,2380],["2011-06-15",1871.88,1929.03,1871.88,1929.03,2110],["2011-06-16",1857.59,1900.46,1843.3,1900.46,4010],["2011-06-17",1843.3,1857.59,1814.72,1814.72,7540],["2011-06-20",1857.59,1857.59,1857.59,1857.59,200],["2011-06-21",1786.14,1871.88,1786.14,1871.88,960],["2011-06-22",1929.03,1929.03,1929.03,1929.03,600],["2011-06-23",1986.19,1986.19,1986.19,1986.19,10],["2011-06-24",1986.19,1986.19,1986.19,1986.19,20000],["2011-06-27",1900.46,1900.46,1900.46,1900.46,150],["2011-06-28",1929.03,1929.03,1929.03,1929.03,20610],["2011-06-29",1986.19,1986.19,1986.19,1986.19,20010],["2011-06-30",1971.9,1971.9,1971.9,1971.9,30],["2011-07-01",1886.17,1886.17,1886.17,1886.17,550],["2011-07-04",1886.17,1886.17,1886.17,1886.17,0],["2011-07-05",1957.61,1957.61,1957.61,1957.61,10],["2011-07-06",2014.77,2014.77,2014.77,2014.77,20700],["2011-07-07",1914.75,1914.75,1914.75,1914.75,12880],["2011-07-08",1914.75,1943.32,1914.75,1943.32,2650],["2011-07-11",1957.61,1957.61,1957.61,1957.61,10],["2011-07-12",1871.88,1871.88,1871.88,1871.88,500],["2011-07-13",1871.88,1871.88,1871.88,1871.88,1000],["2011-07-14",1800.43,1943.32,1800.43,1943.32,3010],["2011-07-15",1943.32,1943.32,1943.32,1943.32,0],["2011-07-18",1929.03,1929.03,1914.75,1914.75,30],["2011-07-19",1886.17,1886.17,1886.17,1886.17,2000],["2011-07-20",1814.72,1857.59,1814.72,1857.59,3390],["2011-07-21",1857.59,1857.59,1857.59,1857.59,0],["2011-07-22",1857.59,1857.59,1857.59,1857.59,0],["2011-07-25",1800.43,1900.46,1786.14,1900.46,7830],["2011-07-26",1900.46,1900.46,1900.46,1900.46,0],["2011-07-27",1900.46,1900.46,1900.46,1900.46,110],["2011-07-28",1900.46,1900.46,1900.46,1900.46,0],["2011-07-29",1900.46,1900.46,1900.46,1900.46,10330],["2011-08-01",1900.46,1900.46,1900.46,1900.46,0],["2011-08-02",1857.59,1857.59,1843.3,1843.3,10510],["2011-08-03",1786.14,1786.14,1786.14,1786.14,20],["2011-08-04",1814.72,1829.01,1814.72,1829.01,3000],["2011-08-05",1829.01,1829.01,1829.01,1829.01,3940],["2011-08-08",1829.01,1843.3,1814.72,1814.72,9020],["2011-08-09",1886.17,1886.17,1800.43,1814.72,6110],["2011-08-10",1771.85,1771.85,1771.85,1771.85,10],["2011-08-11",1843.3,1843.3,1843.3,1843.3,50],["2011-08-12",1786.14,1871.88,1786.14,1871.88,2020],["2011-08-15",1800.43,1886.17,1786.14,1814.72,1210],["2011-08-16",1886.17,1886.17,1886.17,1886.17,10],["2011-08-17",1871.88,1871.88,1871.88,1871.88,10],["2011-08-18",1857.59,1857.59,1857.59,1857.59,20],["2011-08-19",1786.14,1843.3,1771.85,1786.14,25310],["2011-08-22",1857.59,1857.59,1743.28,1743.28,60],["2011-08-23",1829.01,1829.01,1829.01,1829.01,10],["2011-08-24",1857.59,1857.59,1857.59,1857.59,10],["2011-08-25",1857.59,1857.59,1786.14,1786.14,10010],["2011-08-26",1786.14,1786.14,1786.14,1786.14,1200],["2011-08-29",1857.59,1857.59,1857.59,1857.59,3810],["2011-08-30",1857.59,1857.59,1843.3,1843.3,1820],["2011-08-31",1843.3,1857.59,1829.01,1857.59,2310],["2011-09-01",1857.59,1857.59,1857.59,1857.59,5160],["2011-09-05",1843.3,1843.3,1814.72,1814.72,2770],["2011-09-06",1843.3,1857.59,1843.3,1857.59,5000],["2011-09-07",1857.59,1857.59,1786.14,1857.59,940],["2011-09-08",1857.59,1871.88,1857.59,1871.88,175080],["2011-09-09",1857.59,1857.59,1843.3,1857.59,4240],["2011-09-12",1843.3,1857.59,1843.3,1857.59,12340],["2011-09-13",1857.59,1943.32,1857.59,1943.32,29530],["2011-09-14",1929.03,1929.03,1857.59,1857.59,65070],["2011-09-15",1857.59,1857.59,1857.59,1857.59,1510],["2011-09-16",1800.43,1800.43,1800.43,1800.43,1300],["2011-09-19",1714.7,1829.01,1714.7,1800.43,3510],["2011-09-20",1728.99,1843.3,1728.99,1843.3,760],["2011-09-21",1786.14,1843.3,1786.14,1843.3,310],["2011-09-22",1857.59,1857.59,1814.72,1857.59,290],["2011-09-23",1857.59,1900.46,1857.59,1900.46,24000],["2011-09-26",1814.72,1829.01,1814.72,1814.72,25000],["2011-09-27",1814.72,1814.72,1728.99,1814.72,43940],["2011-09-28",1771.85,1786.14,1728.99,1786.14,42020],["2011-09-29",1743.28,1743.28,1714.7,1728.99,37010],["2011-09-30",1728.99,1757.56,1714.7,1728.99,17010],["2011-10-03",1728.99,1728.99,1714.7,1714.7,29350],["2011-10-04",1714.7,1714.7,1700.41,1700.41,15700],["2011-10-05",1714.7,1714.7,1714.7,1714.7,9000],["2011-10-06",1728.99,1728.99,1728.99,1728.99,1120],["2011-10-07",1786.14,1786.14,1786.14,1786.14,100],["2011-10-10",1771.85,1871.88,1771.85,1786.14,4260],["2011-10-11",1814.72,1814.72,1814.72,1814.72,100],["2011-10-12",1814.72,1814.72,1814.72,1814.72,10],["2011-10-13",1743.28,1829.01,1743.28,1829.01,3030],["2011-10-14",1857.59,1857.59,1743.28,1771.85,3320],["2011-10-17",1829.01,1829.01,1771.85,1786.14,3240],["2011-10-18",1786.14,1786.14,1786.14,1786.14,7820],["2011-10-19",1829.01,1829.01,1786.14,1786.14,1600],["2011-10-20",1800.43,1814.72,1800.43,1814.72,2180],["2011-10-21",1843.3,1843.3,1843.3,1843.3,1200],["2011-10-24",1857.59,1857.59,1843.3,1843.3,640],["2011-10-25",1843.3,1871.88,1829.01,1857.59,4230],["2011-10-26",1857.59,1857.59,1857.59,1857.59,5100],["2011-10-27",1857.59,1914.75,1857.59,1914.75,360],["2011-10-28",1971.9,1986.19,1971.9,1986.19,510],["2011-10-31",1986.19,1986.19,1900.46,1900.46,6450],["2011-11-01",1829.01,1857.59,1829.01,1857.59,11880],["2011-11-02",1829.01,1857.59,1829.01,1857.59,7010],["2011-11-03",1900.46,1900.46,1857.59,1857.59,510],["2011-11-04",1857.59,1886.17,1829.01,1886.17,10550],["2011-11-07",1929.03,1929.03,1929.03,1929.03,550],["2011-11-08",1929.03,1929.03,1929.03,1929.03,110],["2011-11-09",1886.17,1886.17,1857.59,1857.59,21500],["2011-11-10",1857.59,1857.59,1857.59,1857.59,0],["2011-11-11",1857.59,1929.03,1857.59,1929.03,4300],["2011-11-14",1886.17,1886.17,1886.17,1886.17,2000],["2011-11-15",1886.17,1886.17,1857.59,1886.17,3350],["2011-11-16",1886.17,1886.17,1886.17,1886.17,730],["2011-11-17",1886.17,1886.17,1800.43,1857.59,12900],["2011-11-18",1829.01,1829.01,1829.01,1829.01,11750],["2011-11-21",1857.59,1857.59,1857.59,1857.59,50],["2011-11-22",1886.17,1886.17,1857.59,1871.88,60000],["2011-11-23",1887.35,1949.23,1871.88,1918.29,8500],["2011-11-24",1933.76,1933.76,1933.76,1933.76,3000],["2011-11-25",1887.35,1887.35,1887.35,1887.35,150],["2011-11-28",1887.35,1887.35,1887.35,1887.35,0],["2011-11-29",1902.82,1902.82,1902.82,1902.82,10],["2011-11-30",1902.82,1902.82,1902.82,1902.82,3150],["2011-12-01",1871.88,1871.88,1856.41,1871.88,7000],["2011-12-02",1871.88,1949.23,1871.88,1949.23,2440],["2011-12-05",2011.11,2011.11,2011.11,2011.11,10],["2011-12-06",1918.29,2011.11,1918.29,1918.29,4030],["2011-12-07",1918.29,1918.29,1918.29,1918.29,0],["2011-12-08",1918.29,1918.29,1918.29,1918.29,0],["2011-12-09",1902.82,1902.82,1902.82,1902.82,1200],["2011-12-12",1902.82,1902.82,1902.82,1902.82,4000],["2011-12-13",1902.82,1902.82,1825.47,1825.47,7810],["2011-12-14",1840.94,1840.94,1779.06,1779.06,6140],["2011-12-15",1794.53,1856.41,1794.53,1856.41,1490],["2011-12-16",1856.41,1856.41,1856.41,1856.41,0],["2011-12-19",1856.41,1856.41,1856.41,1856.41,780],["2011-12-20",1856.41,1856.41,1856.41,1856.41,0],["2011-12-21",1856.41,1933.76,1856.41,1933.76,5170],["2011-12-22",1980.17,2011.11,1856.41,1856.41,5250],["2011-12-23",1856.41,1856.41,1856.41,1856.41,2110],["2011-12-26",1887.35,1887.35,1887.35,1887.35,10],["2011-12-27",1794.53,1810.0,1794.53,1810.0,1210],["2011-12-28",1779.06,1871.88,1779.06,1871.88,1920],["2011-12-29",1794.53,1825.47,1794.53,1794.53,2060],["2011-12-30",1871.88,1871.88,1871.88,1871.88,400],["2012-01-03",1779.06,1902.82,1779.06,1902.82,20],["2012-01-04",1810.0,1918.29,1810.0,1810.0,130],["2012-01-05",1763.59,1871.88,1763.59,1763.59,60],["2012-01-06",1840.94,1840.94,1763.59,1763.59,920],["2012-01-09",1701.71,1794.53,1701.71,1794.53,20],["2012-01-10",1810.0,1840.94,1794.53,1810.0,2420],["2012-01-11",1794.53,1840.94,1779.06,1779.06,4820],["2012-01-12",1840.94,1840.94,1779.06,1840.94,340],["2012-01-13",1840.94,1840.94,1840.94,1840.94,21030],["2012-01-16",1840.94,1840.94,1840.94,1840.94,220],["2012-01-17",1856.41,1918.29,1794.53,1840.94,129040],["2012-01-18",1902.82,1902.82,1810.0,1810.0,12120],["2012-01-19",1871.88,1887.35,1810.0,1810.0,7130],["2012-01-20",1856.41,1887.35,1856.41,1887.35,1650],["2012-01-30",1964.7,1980.17,1964.7,1980.17,1450],["2012-01-31",2042.05,2042.05,1902.82,1902.82,1320],["2012-02-01",1902.82,1995.64,1902.82,1995.64,190],["2012-02-02",1995.64,2072.99,1995.64,2011.11,850],["2012-02-03",2011.11,2011.11,1964.7,2011.11,1450],["2012-02-06",2026.58,2026.58,1964.7,1964.7,1070],["2012-02-07",1949.23,2042.05,1949.23,2042.05,520],["2012-02-08",2119.4,2119.4,1980.17,2072.99,2240],["2012-02-09",2088.46,2088.46,2072.99,2088.46,730],["2012-02-10",2011.11,2011.11,1995.64,1995.64,8510],["2012-02-13",2011.11,2011.11,1949.23,1949.23,4900],["2012-02-14",1949.23,1949.23,1949.23,1949.23,5000],["2012-02-15",1949.23,1964.7,1949.23,1949.23,1140],["2012-02-16",1995.64,2042.05,1980.17,2042.05,700],["2012-02-17",2088.46,2088.46,2088.46,2088.46,1620],["2012-02-20",2042.05,2088.46,2026.58,2088.46,3330],["2012-02-21",2088.46,2134.87,2011.11,2134.87,4080],["2012-02-22",2119.4,2227.69,2057.52,2227.69,4250],["2012-02-23",2165.81,2227.69,2119.4,2227.69,3300],["2012-02-24",2227.69,2320.51,2134.87,2320.51,11800],["2012-02-27",2305.04,2320.51,2305.04,2305.04,2050],["2012-02-28",2274.1,2274.1,2196.75,2196.75,9220],["2012-02-29",2196.75,2243.16,2103.93,2103.93,400],["2012-03-01",2165.81,2196.75,2088.46,2196.75,12660],["2012-03-02",2165.81,2196.75,2088.46,2088.46,1050],["2012-03-05",2165.81,2181.28,2165.81,2181.28,1910],["2012-03-06",2289.57,2289.57,2088.46,2088.46,11470],["2012-03-07",2088.46,2181.28,2088.46,2103.93,7000],["2012-03-08",2103.93,2119.4,2103.93,2103.93,220],["2012-03-09",2119.4,2119.4,2072.99,2072.99,4770],["2012-03-12",2103.93,2165.81,2103.93,2165.81,12930],["2012-03-13",2165.81,2243.16,2165.81,2243.16,2600],["2012-03-14",2227.69,2351.45,2227.69,2351.45,1360],["2012-03-15",2243.16,2305.04,2243.16,2305.04,3620],["2012-03-16",2258.63,2320.51,2258.63,2320.51,4140],["2012-03-19",2320.51,2320.51,2320.51,2320.51,960],["2012-03-20",2274.1,2289.57,2243.16,2289.57,5260],["2012-03-21",2289.57,2320.51,2289.57,2320.51,15830],["2012-03-22",2305.04,2305.04,2305.04,2305.04,8000],["2012-03-23",2320.51,2320.51,2320.51,2320.51,10],["2012-03-26",2320.51,2413.33,2320.51,2413.33,20600],["2012-03-27",2413.33,2413.33,2413.33,2413.33,1000],["2012-03-28",2413.33,2413.33,2413.33,2413.33,40],["2012-03-29",2320.51,2382.39,2320.51,2382.39,2440],["2012-03-30",2366.92,2366.92,2366.92,2366.92,2000],["2012-04-03",2366.92,2397.86,2366.92,2366.92,4560],["2012-04-04",2366.92,2366.92,2320.51,2351.45,7420],["2012-04-05",2366.92,2397.86,2335.98,2397.86,3110],["2012-04-06",2382.39,2382.39,2382.39,2382.39,820],["2012-04-09",2428.8,2428.8,2413.33,2413.33,2200],["2012-04-10",2475.21,2475.21,2459.74,2475.21,18460],["2012-04-11",2475.21,2506.15,2413.33,2506.15,14760],["2012-04-12",2521.62,2552.56,2506.15,2552.56,5840],["2012-04-13",2568.03,2568.03,2552.56,2552.56,3320],["2012-04-16",2552.56,2552.56,2552.56,2552.56,4250],["2012-04-17",2552.56,2552.56,2506.15,2506.15,4460],["2012-04-18",2475.21,2552.56,2475.21,2552.56,10720],["2012-04-19",2521.62,2552.56,2475.21,2552.56,7920],["2012-04-20",2537.09,2537.09,2537.09,2537.09,3140],["2012-04-23",2552.56,2552.56,2475.21,2475.21,17470],["2012-04-24",2594.7,2594.7,2475.21,2560.56,1720],["2012-04-25",2526.42,2526.42,2492.28,2492.28,4710],["2012-04-26",2611.77,2611.77,2458.14,2560.56,8330],["2012-04-27",2628.84,2628.84,2509.35,2509.35,2600],["2012-05-02",2406.93,2628.84,2406.93,2628.84,14530],["2012-05-03",2560.56,2628.84,2560.56,2628.84,3040],["2012-05-04",2628.84,2628.84,2611.77,2628.84,2830],["2012-05-07",2645.91,2645.91,2611.77,2645.91,2700],["2012-05-08",2645.91,2680.06,2645.91,2680.06,20610],["2012-05-09",2680.06,2680.06,2628.84,2680.06,3630],["2012-05-10",2680.06,2714.2,2628.84,2714.2,1820],["2012-05-11",2697.13,2697.13,2662.99,2697.13,820],["2012-05-14",2697.13,2697.13,2577.63,2577.63,6200],["2012-05-15",2509.35,2577.63,2458.14,2458.14,6660],["2012-05-16",2458.14,2560.56,2458.14,2560.56,430],["2012-05-17",2543.49,2645.91,2475.21,2645.91,7960],["2012-05-18",2611.77,2611.77,2526.42,2526.42,80],["2012-05-21",2475.21,2560.56,2475.21,2560.56,6120],["2012-05-22",2475.21,2645.91,2475.21,2645.91,10510],["2012-05-23",2526.42,2560.56,2526.42,2560.56,2600],["2012-05-24",2543.49,2645.91,2458.14,2645.91,10940],["2012-05-25",2645.91,2645.91,2645.91,2645.91,0],["2012-05-28",2645.91,2645.91,2645.91,2645.91,0],["2012-05-29",2645.91,2645.91,2645.91,2645.91,1570],["2012-05-30",2714.2,2714.2,2714.2,2714.2,3200],["2012-05-31",2714.2,2714.2,2594.7,2662.99,1920],["2012-06-01",2560.56,2645.91,2560.56,2645.91,6320],["2012-06-04",2611.77,2628.84,2526.42,2526.42,6750],["2012-06-05",2645.91,2645.91,2645.91,2645.91,700],["2012-06-06",2645.91,2645.91,2645.91,2645.91,1030],["2012-06-07",2628.84,2645.91,2628.84,2645.91,3210],["2012-06-08",2611.77,2611.77,2611.77,2611.77,20330],["2012-06-11",2611.77,2611.77,2611.77,2611.77,0],["2012-06-12",2560.56,2560.56,2526.42,2560.56,6210],["2012-06-13",2543.49,2543.49,2526.42,2526.42,720],["2012-06-14",2628.84,2628.84,2628.84,2628.84,10],["2012-06-15",2697.13,2697.13,2697.13,2697.13,400],["2012-06-18",2697.13,2697.13,2697.13,2697.13,0],["2012-06-19",2577.63,2645.91,2577.63,2645.91,1710],["2012-06-20",2628.84,2628.84,2628.84,2628.84,1000],["2012-06-21",2628.84,2628.84,2628.84,2628.84,20],["2012-06-22",2526.42,2645.91,2526.42,2645.91,470],["2012-06-25",2628.84,2628.84,2628.84,2628.84,1000],["2012-06-26",2509.35,2509.35,2509.35,2509.35,10],["2012-06-27",2594.7,2594.7,2594.7,2594.7,110],["2012-06-28",2628.84,2628.84,2628.84,2628.84,310],["2012-06-29",2628.84,2628.84,2628.84,2628.84,0],["2012-07-02",2748.34,2748.34,2645.91,2645.91,20],["2012-07-03",2645.91,2645.91,2645.91,2645.91,0],["2012-07-04",2526.42,2611.77,2526.42,2611.77,2050],["2012-07-05",2611.77,2611.77,2611.77,2611.77,0],["2012-07-06",2492.28,2560.56,2492.28,2560.56,3500],["2012-07-09",2492.28,2628.84,2492.28,2628.84,2050],["2012-07-10",2560.56,2560.56,2526.42,2526.42,510],["2012-07-11",2560.56,2628.84,2560.56,2628.84,1050],["2012-07-12",2628.84,2628.84,2628.84,2628.84,0],["2012-07-13",2543.49,2628.84,2509.35,2628.84,2310],["2012-07-16",2628.84,2628.84,2577.63,2577.63,2650],["2012-07-17",2577.63,2577.63,2577.63,2577.63,0],["2012-07-18",2577.63,2611.77,2577.63,2577.63,720],["2012-07-19",2543.49,2611.77,2543.49,2611.77,820],["2012-07-20",2492.28,2611.77,2492.28,2611.77,2340],["2012-07-23",2611.77,2611.77,2611.77,2611.77,0],["2012-07-24",2628.84,2628.84,2526.42,2594.7,1020],["2012-07-25",2628.84,2628.84,2628.84,2628.84,10],["2012-07-26",2611.77,2611.77,2611.77,2611.77,10],["2012-07-27",2611.77,2611.77,2611.77,2611.77,10],["2012-07-30",2628.84,2628.84,2560.56,2611.77,2160],["2012-07-31",2560.56,2611.77,2526.42,2611.77,2220],["2012-08-01",2645.91,2645.91,2645.91,2645.91,10],["2012-08-02",2645.91,2645.91,2645.91,2645.91,0],["2012-08-03",2560.56,2645.91,2560.56,2577.63,470],["2012-08-06",2645.91,2697.13,2645.91,2697.13,70],["2012-08-07",2697.13,2697.13,2697.13,2697.13,210],["2012-08-08",2594.7,2645.91,2594.7,2645.91,210],["2012-08-09",2526.42,2526.42,2526.42,2526.42,1200],["2012-08-10",2594.7,2645.91,2594.7,2645.91,20],["2012-08-13",2526.42,2611.77,2526.42,2611.77,2010],["2012-08-14",2526.42,2611.77,2526.42,2543.49,1210],["2012-08-15",2611.77,2611.77,2611.77,2611.77,10],["2012-08-16",2509.35,2611.77,2509.35,2611.77,2010],["2012-08-17",2594.7,2594.7,2509.35,2594.7,4570],["2012-08-20",2611.77,2611.77,2611.77,2611.77,30],["2012-08-21",2611.77,2611.77,2611.77,2611.77,0],["2012-08-22",2560.56,2560.56,2560.56,2560.56,4000],["2012-08-23",2611.77,2611.77,2441.07,2441.07,270],["2012-08-24",2560.56,2560.56,2389.86,2475.21,3030],["2012-08-27",2475.21,2594.7,2475.21,2594.7,1130],["2012-08-28",2475.21,2594.7,2475.21,2475.21,4650],["2012-08-29",2526.42,2594.7,2526.42,2594.7,10010],["2012-08-30",2526.42,2594.7,2526.42,2594.7,110],["2012-08-31",2475.21,2560.56,2475.21,2560.56,7030],["2012-09-04",2526.42,2560.56,2526.42,2560.56,1010],["2012-09-05",2543.49,2543.49,2492.28,2492.28,1950],["2012-09-06",2543.49,2543.49,2543.49,2543.49,30],["2012-09-07",2560.56,2560.56,2560.56,2560.56,20],["2012-09-10",2526.42,2526.42,2526.42,2526.42,1000],["2012-09-11",2509.35,2543.49,2509.35,2543.49,1260],["2012-09-12",2543.49,2543.49,2543.49,2543.49,0],["2012-09-13",2560.56,2560.56,2560.56,2560.56,10],["2012-09-14",2492.28,2526.42,2441.07,2441.07,8530],["2012-09-17",2560.56,2560.56,2560.56,2560.56,10],["2012-09-18",2645.91,2645.91,2645.91,2645.91,10],["2012-09-19",2526.42,2526.42,2526.42,2526.42,10],["2012-09-20",2526.42,2526.42,2526.42,2526.42,0],["2012-09-21",2560.56,2560.56,2560.56,2560.56,20],["2012-09-24",2492.28,2492.28,2492.28,2492.28,10],["2012-09-25",2406.93,2475.21,2389.86,2475.21,4460],["2012-09-26",2441.07,2441.07,2355.72,2441.07,7190],["2012-09-27",2389.86,2441.07,2389.86,2441.07,3050],["2012-09-28",2441.07,2441.07,2441.07,2441.07,30],["2012-10-01",2441.07,2441.07,2424.0,2424.0,6350],["2012-10-02",2424.0,2424.0,2424.0,2424.0,2000],["2012-10-03",2355.72,2355.72,2355.72,2355.72,10],["2012-10-04",2355.72,2355.72,2355.72,2355.72,0],["2012-10-05",2458.14,2458.14,2458.14,2458.14,20],["2012-10-08",2475.21,2560.56,2475.21,2560.56,240],["2012-10-09",2560.56,2594.7,2560.56,2594.7,160],["2012-10-10",2594.7,2594.7,2594.7,2594.7,0],["2012-10-11",2594.7,2594.7,2594.7,2594.7,0],["2012-10-12",2560.56,2560.56,2509.35,2526.42,5010],["2012-10-15",2526.42,2560.56,2424.0,2543.49,2030],["2012-10-16",2543.49,2543.49,2543.49,2543.49,4530],["2012-10-17",2577.63,2577.63,2577.63,2577.63,100],["2012-10-18",2560.56,2577.63,2560.56,2577.63,1700],["2012-10-19",2526.42,2526.42,2458.14,2509.35,1920],["2012-10-22",2560.56,2560.56,2406.93,2406.93,790],["2012-10-23",2475.21,2475.21,2475.21,2475.21,10],["2012-10-24",2475.21,2475.21,2424.0,2475.21,890],["2012-10-25",2526.42,2526.42,2475.21,2475.21,2010],["2012-10-26",2475.21,2526.42,2475.21,2526.42,1510],["2012-10-29",2492.28,2543.49,2492.28,2543.49,1510],["2012-10-30",2492.28,2560.56,2492.28,2560.56,1120],["2012-10-31",2577.63,2594.7,2577.63,2594.7,1170],["2012-11-01",2594.7,2611.77,2560.56,2560.56,3010],["2012-11-02",2645.91,2645.91,2645.91,2645.91,10],["2012-11-05",2645.91,2714.2,2560.56,2645.91,1270],["2012-11-06",2645.91,2645.91,2645.91,2645.91,0],["2012-11-07",2697.13,2697.13,2697.13,2697.13,10],["2012-11-08",2594.7,2594.7,2594.7,2594.7,1250],["2012-11-09",2594.7,2594.7,2594.7,2594.7,4410],["2012-11-12",2611.77,2628.84,2594.7,2628.84,5010],["2012-11-13",2594.7,2611.77,2577.63,2611.77,5300],["2012-11-14",2611.77,2611.77,2611.77,2611.77,10],["2012-11-15",2697.13,2697.13,2697.13,2697.13,10],["2012-11-16",2879.36,2879.36,2879.36,2879.36,0],["2012-11-19",2660.68,2660.68,2660.68,2660.68,10],["2012-11-20",2660.68,2660.68,2660.68,2660.68,0],["2012-11-21",2660.68,2660.68,2660.68,2660.68,0],["2012-11-22",2606.01,2606.01,2606.01,2606.01,1000],["2012-11-23",2606.01,2606.01,2606.01,2606.01,0],["2012-11-26",2606.01,2606.01,2606.01,2606.01,0],["2012-11-27",2478.44,2478.44,2478.44,2478.44,3000],["2012-11-28",2514.89,2551.34,2514.89,2551.34,5010],["2012-11-29",2569.56,2660.68,2551.34,2551.34,40],["2012-11-30",2551.34,2678.9,2551.34,2642.45,1620],["2012-12-03",2624.23,2624.23,2624.23,2624.23,730],["2012-12-04",2751.8,2751.8,2751.8,2751.8,10],["2012-12-05",2660.68,2660.68,2642.45,2642.45,1310],["2012-12-06",2660.68,2660.68,2606.01,2606.01,1370],["2012-12-07",2551.34,2642.45,2551.34,2642.45,110],["2012-12-10",2642.45,2642.45,2642.45,2642.45,40],["2012-12-11",2678.9,2678.9,2642.45,2642.45,2010],["2012-12-12",2678.9,2697.13,2678.9,2697.13,90],["2012-12-13",2697.13,2697.13,2697.13,2697.13,11000],["2012-12-14",2697.13,2697.13,2697.13,2697.13,0],["2012-12-17",2678.9,2678.9,2678.9,2678.9,10],["2012-12-18",2678.9,2678.9,2678.9,2678.9,0],["2012-12-19",2660.68,2678.9,2606.01,2678.9,4570],["2012-12-20",2606.01,2678.9,2606.01,2678.9,6610],["2012-12-21",2642.45,2678.9,2642.45,2678.9,2540],["2012-12-24",2642.45,2660.68,2642.45,2660.68,1010],["2012-12-25",2660.68,2678.9,2606.01,2678.9,5000],["2012-12-26",2642.45,2715.35,2624.23,2715.35,2280],["2012-12-27",2715.35,2788.25,2715.35,2788.25,160],["2012-12-28",2770.02,2788.25,2733.57,2733.57,5700],["2013-01-02",2697.13,2733.57,2697.13,2733.57,620],["2013-01-03",2697.13,2697.13,2660.68,2660.68,6870],["2013-01-04",2697.13,2697.13,2697.13,2697.13,1010],["2013-01-07",2697.13,2697.13,2697.13,2697.13,300],["2013-01-08",2678.9,2733.57,2678.9,2733.57,1870],["2013-01-09",2733.57,2733.57,2697.13,2715.35,24510],["2013-01-10",2715.35,2715.35,2715.35,2715.35,510],["2013-01-11",2788.25,2788.25,2715.35,2715.35,7540],["2013-01-14",2715.35,2733.57,2715.35,2733.57,8600],["2013-01-15",2715.35,2770.02,2697.13,2770.02,4120],["2013-01-16",2751.8,2770.02,2733.57,2770.02,11280],["2013-01-17",2770.02,2770.02,2751.8,2751.8,8300],["2013-01-18",2751.8,2751.8,2751.8,2751.8,0],["2013-01-21",2751.8,2751.8,2751.8,2751.8,0],["2013-01-22",2642.45,2733.57,2642.45,2733.57,220],["2013-01-23",2678.9,2715.35,2678.9,2715.35,390],["2013-01-24",2733.57,2733.57,2733.57,2733.57,50],["2013-01-25",2733.57,2733.57,2733.57,2733.57,4450],["2013-01-28",2715.35,2770.02,2715.35,2751.8,3010],["2013-01-29",2733.57,2733.57,2733.57,2733.57,7600],["2013-01-30",2733.57,2733.57,2733.57,2733.57,5000],["2013-01-31",2751.8,2770.02,2751.8,2770.02,10740],["2013-02-01",2806.47,2952.26,2751.8,2952.26,6020],["2013-02-04",2952.26,2952.26,2952.26,2952.26,0],["2013-02-05",2788.25,2788.25,2788.25,2788.25,4080],["2013-02-06",2788.25,2788.25,2788.25,2788.25,0],["2013-02-07",2788.25,2788.25,2788.25,2788.25,0],["2013-02-08",2788.25,2788.25,2788.25,2788.25,0],["2013-02-18",2952.26,2952.26,2751.8,2751.8,60],["2013-02-19",2751.8,2751.8,2751.8,2751.8,0],["2013-02-20",2751.8,2915.81,2751.8,2915.81,3010],["2013-02-21",2824.69,2824.69,2788.25,2788.25,200],["2013-02-22",2788.25,2788.25,2788.25,2788.25,210],["2013-02-25",2806.47,2897.59,2806.47,2897.59,40],["2013-02-26",2897.59,2897.59,2788.25,2788.25,13890],["2013-02-27",2788.25,2788.25,2788.25,2788.25,10],["2013-02-28",2788.25,2879.36,2788.25,2879.36,3050],["2013-03-01",2788.25,2788.25,2788.25,2788.25,780],["2013-03-04",2751.8,2751.8,2751.8,2751.8,320],["2013-03-05",2715.35,2751.8,2715.35,2751.8,4210],["2013-03-06",2751.8,2751.8,2751.8,2751.8,0],["2013-03-07",2751.8,2806.47,2751.8,2751.8,6910],["2013-03-08",2751.8,2751.8,2751.8,2751.8,0],["2013-03-11",2751.8,2824.69,2751.8,2824.69,6320],["2013-03-12",2806.47,2806.47,2806.47,2806.47,2000],["2013-03-13",2861.14,2861.14,2861.14,2861.14,50],["2013-03-14",2842.92,2842.92,2788.25,2788.25,1500],["2013-03-15",2806.47,2806.47,2806.47,2806.47,10],["2013-03-18",2806.47,2806.47,2733.57,2733.57,5330],["2013-03-19",2733.57,2733.57,2733.57,2733.57,0],["2013-03-20",2733.57,2733.57,2733.57,2733.57,0],["2013-03-21",2733.57,2733.57,2733.57,2733.57,0],["2013-03-22",2770.02,2770.02,2697.13,2697.13,31330],["2013-03-25",2733.57,2788.25,2733.57,2788.25,1700],["2013-03-26",2806.47,2806.47,2788.25,2788.25,100],["2013-03-27",2824.69,2824.69,2733.57,2788.25,13330],["2013-03-28",2788.25,2788.25,2788.25,2788.25,10],["2013-03-29",2788.25,2788.25,2788.25,2788.25,0],["2013-04-01",2788.25,2788.25,2788.25,2788.25,0],["2013-04-02",2788.25,2842.92,2788.25,2824.69,12830],["2013-04-03",2806.47,2806.47,2806.47,2806.47,50],["2013-04-04",2806.47,2806.47,2806.47,2806.47,0],["2013-04-05",2806.47,2970.48,2806.47,2879.36,17100],["2013-04-08",2897.59,2897.59,2879.36,2879.36,3600],["2013-04-09",2915.81,3061.6,2879.36,2915.81,17150],["2013-04-10",2934.04,2970.48,2934.04,2970.48,5100],["2013-04-11",2952.26,3134.5,2952.26,3134.5,2050],["2013-04-12",3116.27,3116.27,3006.93,3061.6,2240],["2013-04-15",3025.15,3025.15,3006.93,3006.93,40],["2013-04-16",3006.93,3006.93,3006.93,3006.93,0],["2013-04-17",3098.05,3098.05,3098.05,3098.05,110],["2013-04-18",3025.15,3134.5,3025.15,3134.5,150],["2013-04-22",3134.5,3134.5,2934.04,3043.38,7580],["2013-04-23",3079.83,3098.05,3025.15,3025.15,5310],["2013-04-24",3025.15,3044.55,3025.15,3044.55,5000],["2013-04-25",3044.55,3141.51,3044.55,3102.72,17730],["2013-04-26",3102.72,3102.72,3102.72,3102.72,0],["2013-05-02",3102.72,3199.68,3044.55,3180.29,9830],["2013-05-03",3180.29,3393.6,3180.29,3219.08,8580],["2013-05-06",3219.08,3219.08,3141.51,3219.08,6640],["2013-05-07",3219.08,3219.08,3141.51,3141.51,2030],["2013-05-08",3199.68,3296.64,3180.29,3199.68,19730],["2013-05-09",3277.25,3374.21,3277.25,3296.64,15010],["2013-05-10",3296.64,3296.64,3296.64,3296.64,4520],["2013-05-13",3296.64,3316.04,3296.64,3316.04,10690],["2013-05-14",3296.64,3296.64,3296.64,3296.64,10990],["2013-05-15",3296.64,3451.78,3296.64,3451.78,3500],["2013-05-16",3548.74,3587.52,3548.74,3587.52,30],["2013-05-17",3568.13,3568.13,3568.13,3568.13,100],["2013-05-20",3568.13,3568.13,3490.56,3490.56,1000],["2013-05-21",3393.6,3471.17,3393.6,3471.17,5350],["2013-05-22",3490.56,3587.52,3451.78,3587.52,2450],["2013-05-23",3568.13,3568.13,3568.13,3568.13,20],["2013-05-24",3568.13,3684.48,3490.56,3490.56,4010],["2013-05-27",3568.13,3645.7,3568.13,3645.7,9310],["2013-05-28",3490.56,3626.31,3490.56,3626.31,60],["2013-05-29",3626.31,3742.66,3626.31,3742.66,6000],["2013-05-30",3742.66,3742.66,3742.66,3742.66,0],["2013-05-31",3587.52,3994.76,3587.52,3936.58,8350],["2013-06-03",3936.58,3936.58,3936.58,3936.58,0],["2013-06-04",3936.58,3936.58,3684.48,3684.48,4970],["2013-06-05",3684.48,3684.48,3684.48,3684.48,530],["2013-06-06",3684.48,3781.44,3684.48,3781.44,1700],["2013-06-07",3781.44,3781.44,3781.44,3781.44,0],["2013-06-10",3781.44,3781.44,3781.44,3781.44,0],["2013-06-11",3781.44,3781.44,3781.44,3781.44,0],["2013-06-12",3548.74,3781.44,3548.74,3781.44,2030],["2013-06-13",3703.88,3723.27,3684.48,3684.48,2690],["2013-06-14",3684.48,3878.4,3684.48,3878.4,3550],["2013-06-17",3878.4,3878.4,3878.4,3878.4,0],["2013-06-18",3878.4,3878.4,3878.4,3878.4,0],["2013-06-19",3606.92,3878.4,3606.92,3878.4,3190],["2013-06-20",3703.88,3859.01,3703.88,3859.01,3050],["2013-06-21",3859.01,3859.01,3684.48,3839.62,3110],["2013-06-24",3800.84,3800.84,3781.44,3781.44,60],["2013-06-25",3723.27,3859.01,3723.27,3859.01,20],["2013-06-26",4052.93,4052.93,4052.93,4052.93,20],["2013-06-27",4052.93,4052.93,4052.93,4052.93,0],["2013-06-28",4052.93,4052.93,4052.93,4052.93,0],["2013-07-01",3878.4,3878.4,3800.84,3800.84,2520],["2013-07-02",3839.62,3917.19,3839.62,3917.19,2770],["2013-07-03",3917.19,3917.19,3917.19,3917.19,0],["2013-07-04",4052.93,4111.11,4052.93,4111.11,120],["2013-07-05",4111.11,4111.11,4111.11,4111.11,50],["2013-07-08",4111.11,4169.28,4111.11,4169.28,20],["2013-07-09",4111.11,4111.11,4111.11,4111.11,20],["2013-07-10",4111.11,4111.11,4072.32,4072.32,60],["2013-07-11",4072.32,4227.46,4072.32,4227.46,220],["2013-07-12",3936.58,3936.58,3936.58,3936.58,1220],["2013-07-15",3936.58,3936.58,3781.44,3859.01,1010],["2013-07-16",3626.31,3781.44,3626.31,3684.48,4530],["2013-07-17",3781.44,3781.44,3781.44,3781.44,10],["2013-07-18",3859.01,3859.01,3859.01,3859.01,10],["2013-07-19",3878.4,4111.11,3800.84,4111.11,23620],["2013-07-22",4111.11,4111.11,3975.36,4091.72,6910],["2013-07-23",4052.93,4052.93,3994.76,4033.54,7070],["2013-07-24",3994.76,4033.54,3897.8,3994.76,3730],["2013-07-25",3994.76,3994.76,3917.19,3994.76,8100],["2013-07-26",3975.36,4227.46,3859.01,4227.46,10630],["2013-07-29",4227.46,4227.46,4227.46,4227.46,0],["2013-07-30",4130.5,4266.24,3955.97,4072.32,1920],["2013-07-31",4072.32,4072.32,4072.32,4072.32,0],["2013-08-01",4033.54,4033.54,3994.76,3994.76,840],["2013-08-02",4052.93,4072.32,4014.15,4072.32,8030],["2013-08-05",3917.19,4130.5,3917.19,4130.5,14360],["2013-08-06",4111.11,4227.46,4091.72,4208.07,6750],["2013-08-07",4149.89,4246.85,4149.89,4246.85,2050],["2013-08-08",4246.85,4246.85,4033.54,4208.07,4520],["2013-08-09",4208.07,4208.07,4208.07,4208.07,0],["2013-08-12",4208.07,4208.07,4208.07,4208.07,0],["2013-08-13",4208.07,4246.85,4208.07,4246.85,30000],["2013-08-14",4246.85,4246.85,4246.85,4246.85,170],["2013-08-15",4227.46,4421.38,4227.46,4421.38,14170],["2013-08-16",4266.24,4343.81,4266.24,4343.81,160],["2013-08-19",4130.5,4343.81,4130.5,4343.81,4450],["2013-08-20",4130.5,4266.24,4130.5,4266.24,36050],["2013-08-21",4266.24,4363.2,4266.24,4363.2,3020],["2013-08-22",4072.32,4343.81,4072.32,4343.81,11030],["2013-08-23",4343.81,4343.81,4343.81,4343.81,0],["2013-08-26",4343.81,4615.3,4343.81,4363.2,5610],["2013-08-27",4111.11,4363.2,4111.11,4363.2,3120],["2013-08-28",4149.89,4343.81,4072.32,4343.81,19830],["2013-08-29",4343.81,4343.81,4343.81,4343.81,0],["2013-08-30",4343.81,4343.81,4343.81,4343.81,10],["2013-09-03",4169.28,4363.2,4130.5,4343.81,180],["2013-09-04",4343.81,4343.81,4343.81,4343.81,0],["2013-09-05",4343.81,4343.81,4343.81,4343.81,0],["2013-09-06",4188.68,4343.81,4169.28,4343.81,4420],["2013-09-09",4266.24,4343.81,4266.24,4343.81,2380],["2013-09-10",4266.24,4324.42,4266.24,4324.42,1010],["2013-09-11",4266.24,4343.81,4266.24,4343.81,50],["2013-09-12",4343.81,4343.81,4343.81,4343.81,0],["2013-09-13",4343.81,4460.16,4343.81,4401.99,6240],["2013-09-16",4401.99,4401.99,4401.99,4401.99,0],["2013-09-17",4363.2,4692.87,4363.2,4673.48,2280],["2013-09-18",4673.48,4751.04,4673.48,4673.48,4400],["2013-09-19",4363.2,4673.48,4363.2,4673.48,70],["2013-09-20",4712.26,4712.26,4712.26,4712.26,1100],["2013-09-23",4654.08,4654.08,4654.08,4654.08,1530],["2013-09-24",4557.12,4595.91,4557.12,4595.91,1060],["2013-09-25",4595.91,4751.04,4595.91,4751.04,20],["2013-09-26",4906.18,5022.53,4848.0,4848.0,70],["2013-09-27",4518.34,4518.34,4518.34,4518.34,2440],["2013-09-30",4285.64,4809.22,4285.64,4654.08,1920],["2013-10-01",4518.34,4848.0,4518.34,4712.26,1660],["2013-10-02",4848.0,4848.0,4848.0,4848.0,10],["2013-10-03",4654.08,4654.08,4654.08,4654.08,1980],["2013-10-04",4848.0,4944.96,4654.08,4848.0,16530],["2013-10-07",4751.04,4789.83,4654.08,4789.83,6610],["2013-10-08",4789.83,4789.83,4789.83,4789.83,0],["2013-10-09",4595.91,4712.26,4576.52,4712.26,2010],["2013-10-10",4557.12,4654.08,4557.12,4654.08,13010],["2013-10-11",4654.08,4654.08,4654.08,4654.08,0],["2013-10-14",4557.12,4731.65,4557.12,4731.65,650],["2013-10-15",4654.08,4654.08,4654.08,4654.08,820],["2013-10-16",4557.12,4654.08,4557.12,4654.08,6800],["2013-10-17",4654.08,4692.87,4557.12,4692.87,24100],["2013-10-18",4692.87,4983.75,4654.08,4712.26,21850],["2013-10-21",4712.26,5022.53,4712.26,4848.0,25050],["2013-10-22",4944.96,4944.96,4867.4,4925.57,6200],["2013-10-23",4886.79,5003.14,4867.4,4983.75,3840],["2013-10-24",4964.36,5041.92,4848.0,5041.92,5640],["2013-10-25",5041.92,5041.92,4828.61,5022.53,2010],["2013-10-28",5003.14,5080.71,4692.87,5022.53,7390],["2013-10-29",5022.53,5022.53,5022.53,5022.53,0],["2013-10-30",4944.96,5003.14,4944.96,5003.14,2010],["2013-10-31",5003.14,5003.14,5003.14,5003.14,0],["2013-11-01",5003.14,5003.14,5003.14,5003.14,0],["2013-11-04",4944.96,5022.53,4944.96,5022.53,7330],["2013-11-05",4944.96,5177.67,4944.96,5041.92,8710],["2013-11-06",4983.75,5022.53,4867.4,5022.53,6500],["2013-11-07",5003.14,5003.14,4944.96,4983.75,1850],["2013-11-08",4944.96,5003.14,4944.96,5003.14,3120],["2013-11-11",4944.96,4983.75,4886.79,4886.79,5070],["2013-11-12",4867.4,5061.32,4867.4,5041.92,9400],["2013-11-13",4983.75,5003.14,4983.75,5003.14,2600],["2013-11-14",5043.49,5063.66,4942.62,5043.49,3590],["2013-11-15",5043.49,5043.49,5043.49,5043.49,140],["2013-11-18",5043.49,5124.18,5043.49,5043.49,80950],["2013-11-19",5043.49,5083.84,5043.49,5043.49,32610],["2013-11-20",5043.49,5104.01,5043.49,5104.01,23450],["2013-11-21",5124.18,5184.71,5124.18,5144.36,9280],["2013-11-22",5144.36,5144.36,5144.36,5144.36,3760],["2013-11-25",5144.36,5406.62,5144.36,5406.62,23670],["2013-11-26",5245.23,5729.4,5245.23,5729.4,11000],["2013-11-27",5346.1,5346.1,5346.1,5346.1,120],["2013-11-28",5366.27,5608.36,5063.66,5305.75,22100],["2013-11-29",5245.23,5406.62,5245.23,5406.62,12450],["2013-12-02",5406.62,5406.62,5164.53,5386.45,20590],["2013-12-03",5245.23,5285.58,5164.53,5285.58,5450],["2013-12-04",5265.4,5346.1,5144.36,5305.75,5030],["2013-12-05",5204.88,5225.05,5184.71,5225.05,2050],["2013-12-06",5225.05,5225.05,5225.05,5225.05,0],["2013-12-09",5083.84,5204.88,5043.49,5204.88,6050],["2013-12-10",5063.66,5184.71,5063.66,5184.71,7340],["2013-12-11",5124.18,5124.18,5124.18,5124.18,170],["2013-12-12",5043.49,5467.14,5043.49,5467.14,6130],["2013-12-13",5144.36,5467.14,5144.36,5386.45,4130],["2013-12-16",5245.23,5245.23,5063.66,5144.36,5830],["2013-12-17",5144.36,5144.36,5144.36,5144.36,2660],["2013-12-18",5124.18,5285.58,5124.18,5285.58,7890],["2013-12-19",5285.58,5346.1,5285.58,5346.1,60],["2013-12-20",5164.53,5245.23,5144.36,5204.88,5250],["2013-12-23",5164.53,5446.97,5164.53,5446.97,36000],["2013-12-24",5346.1,5547.84,5346.1,5487.32,18760],["2013-12-25",5547.84,5850.45,5487.32,5769.75,19660],["2013-12-26",5789.92,5850.45,5789.92,5850.45,7540],["2013-12-27",5850.45,6173.23,5668.88,6052.19,8420],["2013-12-30",6052.19,6052.19,5810.1,5991.66,6140],["2013-12-31",6072.36,6233.75,5648.71,6173.23,4210],["2014-01-02",5850.45,5850.45,5850.45,5850.45,8100],["2014-01-03",6072.36,6112.71,6072.36,6112.71,140],["2014-01-06",6253.93,6314.45,5749.58,6153.06,170],["2014-01-07",5951.32,6253.93,5850.45,5850.45,11820],["2014-01-08",5951.32,6052.19,5951.32,5951.32,2050],["2014-01-09",6233.75,6233.75,5689.06,6052.19,2020],["2014-01-10",6032.01,6052.19,6032.01,6052.19,3200],["2014-01-13",6052.19,6052.19,6052.19,6052.19,700],["2014-01-14",6052.19,6052.19,6052.19,6052.19,0],["2014-01-15",6374.97,6374.97,6011.84,6052.19,160],["2014-01-16",5910.97,6052.19,5910.97,5951.32,1160],["2014-01-17",5910.97,6052.19,5910.97,5910.97,1560],["2014-01-20",6032.01,6032.01,6032.01,6032.01,20],["2014-01-21",6032.01,6032.01,5850.45,5850.45,1160],["2014-01-22",5850.45,5850.45,5547.84,5830.27,4720],["2014-01-23",5850.45,5850.45,5830.27,5830.27,550],["2014-01-24",5830.27,5830.27,5830.27,5830.27,0],["2014-01-27",5830.27,6233.75,5810.1,5810.1,1530],["2014-02-06",5467.14,5850.45,5467.14,5568.01,540],["2014-02-07",5769.75,5850.45,5769.75,5850.45,50],["2014-02-10",5850.45,5951.32,5648.71,5951.32,3050],["2014-02-11",5951.32,5951.32,5648.71,5850.45,22500],["2014-02-12",6052.19,6052.19,5749.58,5850.45,1050],["2014-02-13",5951.32,5951.32,5749.58,5830.27,1220],["2014-02-14",5951.32,5951.32,5729.4,5850.45,2310],["2014-02-17",5648.71,5709.23,5648.71,5668.88,13440],["2014-02-18",5648.71,5850.45,5648.71,5830.27,920],["2014-02-19",5810.1,6011.84,5810.1,5971.49,7390],["2014-02-20",5971.49,5971.49,5648.71,5850.45,10070],["2014-02-21",5769.75,6032.01,5608.36,6032.01,6380],["2014-02-24",6032.01,6032.01,5830.27,6032.01,3820],["2014-02-25",5951.32,6011.84,5850.45,6011.84,26160],["2014-02-26",5850.45,5951.32,5850.45,5951.32,6090],["2014-02-27",5951.32,5951.32,5729.4,5931.14,1840],["2014-02-28",5648.71,6052.19,5648.71,5931.14,5740],["2014-03-03",5648.71,5890.79,5547.84,5850.45,4480],["2014-03-04",5951.32,5951.32,5547.84,5830.27,5230],["2014-03-05",5830.27,5931.14,5769.75,5850.45,2090],["2014-03-06",5749.58,5991.66,5749.58,5991.66,3850],["2014-03-07",5870.62,5931.14,5850.45,5931.14,14320],["2014-03-10",5931.14,5931.14,5850.45,5931.14,1080],["2014-03-11",5931.14,5951.32,5910.97,5951.32,1870],["2014-03-12",6052.19,6132.88,5850.45,6052.19,1760],["2014-03-13",5789.92,5991.66,5789.92,5991.66,700],["2014-03-14",5991.66,5991.66,5951.32,5951.32,3020],["2014-03-17",5951.32,5951.32,5850.45,5850.45,4300],["2014-03-18",5850.45,6052.19,5850.45,5910.97,20000],["2014-03-19",5910.97,5910.97,5830.27,5830.27,15770],["2014-03-20",5850.45,5850.45,5830.27,5830.27,14350],["2014-03-21",5830.27,5830.27,5709.23,5810.1,8460],["2014-03-24",5830.27,5850.45,5810.1,5810.1,10660],["2014-03-25",5810.1,5810.1,5789.92,5810.1,4870],["2014-03-26",5810.1,5850.45,5749.58,5850.45,9690],["2014-03-27",5749.58,5789.92,5749.58,5789.92,9020],["2014-03-28",5749.58,5850.45,5648.71,5850.45,3380],["2014-03-31",5850.45,5910.97,5850.45,5910.97,6100],["2014-04-01",5749.58,5890.79,5648.71,5890.79,4600],["2014-04-02",5850.45,5850.45,5547.84,5810.1,8100],["2014-04-03",5709.23,5789.92,5426.79,5789.92,2630],["2014-04-04",5648.71,5709.23,5547.84,5709.23,3860],["2014-04-07",5709.23,5709.23,5588.19,5689.06,10260],["2014-04-08",5648.71,5689.06,5648.71,5689.06,4870],["2014-04-10",5689.06,5689.06,5588.19,5689.06,8010],["2014-04-11",5689.06,5689.06,5547.84,5689.06,5740],["2014-04-14",5689.06,5689.06,5648.71,5668.88,14570],["2014-04-15",5668.88,5668.88,5648.71,5648.71,2720],["2014-04-16",5608.36,5648.71,5487.32,5648.71,4820],["2014-04-17",5648.71,5648.71,5648.71,5648.71,0],["2014-04-18",5628.53,5648.71,5568.01,5608.36,13540],["2014-04-21",5629.68,5864.25,5629.68,5864.25,200],["2014-04-22",5651.01,5714.98,5629.68,5714.98,1800],["2014-04-23",5800.28,5800.28,5800.28,5800.28,10],["2014-04-24",6184.12,6184.12,5651.01,5842.93,3140],["2014-04-25",5651.01,5842.93,5651.01,5842.93,560],["2014-04-28",6056.18,6162.8,5757.63,6056.18,9770],["2014-04-29",5885.58,6056.18,5821.6,5970.88,1270],["2014-05-05",5693.66,6354.72,5693.66,6354.72,3720],["2014-05-06",5928.23,6184.12,5928.23,5928.23,15970],["2014-05-07",5970.88,6184.12,5970.88,5970.88,9730],["2014-05-08",5757.63,5970.88,5757.63,5970.88,520],["2014-05-09",5778.96,5970.88,5778.96,5928.23,3160],["2014-05-12",5714.98,5757.63,5523.06,5736.31,29410],["2014-05-13",5544.39,5757.63,5501.74,5736.31,13570],["2014-05-14",5544.39,5970.88,5544.39,5736.31,9290],["2014-05-15",5565.71,5693.66,5544.39,5693.66,40],["2014-05-16",5757.63,5757.63,5544.39,5736.31,750],["2014-05-19",5629.68,6120.15,5629.68,6120.15,7450],["2014-05-20",5949.55,5949.55,5864.25,5949.55,2520],["2014-05-21",5864.25,6013.53,5864.25,6013.53,3190],["2014-05-22",6141.47,6354.72,5970.88,6013.53,1470],["2014-05-23",5970.88,6034.85,5970.88,6034.85,2990],["2014-05-26",6034.85,6034.85,6034.85,6034.85,0],["2014-05-27",6056.18,6056.18,6056.18,6056.18,10],["2014-05-28",6013.53,6056.18,5651.01,6056.18,5320],["2014-05-29",6056.18,6056.18,6056.18,6056.18,0],["2014-05-30",5970.88,6013.53,5970.88,6013.53,1800],["2014-06-02",6290.75,6290.75,5992.2,5992.2,1230],["2014-06-03",5992.2,6226.77,5970.88,5970.88,840],["2014-06-04",5970.88,5970.88,5949.55,5949.55,400],["2014-06-05",5949.55,5949.55,5906.9,5906.9,320],["2014-06-06",5970.88,6120.15,5970.88,6120.15,480],["2014-06-09",5970.88,6482.67,5928.23,6034.85,730],["2014-06-10",6034.85,6034.85,6034.85,6034.85,0],["2014-06-11",5970.88,5970.88,5949.55,5970.88,2700],["2014-06-12",5906.9,6034.85,5906.9,6034.85,3530],["2014-06-13",6034.85,6034.85,6034.85,6034.85,0],["2014-06-16",5928.23,6120.15,5928.23,6013.53,1790],["2014-06-17",6013.53,6013.53,6013.53,6013.53,0],["2014-06-18",5949.55,5949.55,5949.55,5949.55,2000],["2014-06-19",6056.18,6056.18,6056.18,6056.18,10],["2014-06-20",6056.18,6056.18,6056.18,6056.18,0],["2014-06-23",5928.23,5928.23,5928.23,5928.23,4230],["2014-06-24",5864.25,6056.18,5864.25,6056.18,3510],["2014-06-25",5864.25,5970.88,5864.25,5970.88,1290],["2014-06-26",5970.88,5970.88,5970.88,5970.88,1000],["2014-06-27",5970.88,5970.88,5970.88,5970.88,0],["2014-06-30",5885.58,5992.2,5885.58,5992.2,620],["2014-07-01",5992.2,5992.2,5992.2,5992.2,0],["2014-07-02",6013.53,6013.53,5864.25,5949.55,4750],["2014-07-03",5970.88,5992.2,5970.88,5992.2,1000],["2014-07-04",5992.2,6205.45,5970.88,6162.8,3380],["2014-07-07",6077.5,6503.99,6034.85,6034.85,2120],["2014-07-08",6162.8,6184.12,6034.85,6077.5,6130],["2014-07-09",6184.12,6205.45,6098.82,6205.45,4380],["2014-07-10",6269.42,6269.42,6162.8,6269.42,5470],["2014-07-11",6269.42,6674.59,6184.12,6269.42,2490],["2014-07-14",6184.12,6184.12,6120.15,6141.47,2470],["2014-07-15",6162.8,6184.12,6141.47,6162.8,63040],["2014-07-16",6184.12,6184.12,6120.15,6184.12,4370],["2014-07-17",6184.12,6205.45,6162.8,6205.45,8140],["2014-07-18",6205.45,6205.45,6184.12,6205.45,1000],["2014-07-21",6269.42,6503.99,6162.8,6162.8,1210],["2014-07-22",6184.12,6184.12,6077.5,6162.8,10700],["2014-07-23",6120.15,6120.15,6098.82,6098.82,4760],["2014-07-24",6205.45,6205.45,6184.12,6184.12,6010],["2014-07-25",6162.8,6184.12,6162.8,6184.12,1020],["2014-07-28",6120.15,6120.15,6120.15,6120.15,280],["2014-07-29",6098.82,6141.47,6077.5,6141.47,4510],["2014-07-30",6141.47,6162.8,6141.47,6162.8,140],["2014-07-31",6120.15,6184.12,6120.15,6162.8,1610],["2014-08-01",6120.15,6162.8,6120.15,6162.8,150],["2014-08-04",6120.15,6290.75,6120.15,6184.12,17750],["2014-08-05",6184.12,6184.12,6184.12,6184.12,12130],["2014-08-06",6141.47,6205.45,6141.47,6184.12,10320],["2014-08-07",6184.12,6226.77,6162.8,6226.77,11950],["2014-08-08",6205.45,6205.45,6184.12,6205.45,10110],["2014-08-11",6205.45,6226.77,6184.12,6226.77,6210],["2014-08-12",6205.45,6205.45,6205.45,6205.45,1560],["2014-08-13",6184.12,6269.42,6184.12,6269.42,24560],["2014-08-14",6269.42,6376.04,6269.42,6354.72,65050],["2014-08-15",6333.39,6397.37,6333.39,6397.37,600],["2014-08-18",6397.37,6397.37,6290.75,6290.75,4170],["2014-08-19",6290.75,6290.75,6226.77,6290.75,6040],["2014-08-20",6248.1,6397.37,6248.1,6397.37,6440],["2014-08-21",6290.75,6333.39,6290.75,6333.39,6010],["2014-08-22",6312.07,6397.37,6290.75,6312.07,950],["2014-08-25",6440.02,6503.99,6290.75,6354.72,5360],["2014-08-26",6312.07,6333.39,6290.75,6333.39,2510],["2014-08-27",6184.12,6312.07,6184.12,6312.07,500],["2014-08-28",6205.45,6205.45,6205.45,6205.45,510],["2014-08-29",6205.45,6312.07,6205.45,6312.07,2680],["2014-09-03",6312.07,6589.29,6312.07,6589.29,7350],["2014-09-04",6589.29,6589.29,6589.29,6589.29,0],["2014-09-05",6503.99,6503.99,6397.37,6397.37,240],["2014-09-08",6312.07,6397.37,6290.75,6397.37,6020],["2014-09-09",6290.75,6354.72,6290.75,6354.72,13410],["2014-09-10",6290.75,6312.07,6290.75,6312.07,4170],["2014-09-11",6290.75,6503.99,6290.75,6354.72,1300],["2014-09-12",6333.39,6333.39,6333.39,6333.39,610],["2014-09-15",6333.39,6354.72,6333.39,6333.39,1800],["2014-09-16",6333.39,6376.04,6226.77,6226.77,1050],["2014-09-17",6418.69,6418.69,6184.12,6354.72,8090],["2014-09-18",6248.1,6248.1,6248.1,6248.1,1000],["2014-09-19",6269.42,6440.02,6269.42,6440.02,810],["2014-09-22",6440.02,6440.02,6440.02,6440.02,130],["2014-09-23",6354.72,6354.72,6269.42,6354.72,350],["2014-09-24",6354.72,6354.72,6354.72,6354.72,0],["2014-09-25",6333.39,6333.39,6226.77,6333.39,3490],["2014-09-26",5906.9,6397.37,5906.9,6397.37,350],["2014-09-29",6397.37,6440.02,6354.72,6354.72,2800],["2014-09-30",6354.72,6354.72,6354.72,6354.72,0],["2014-10-01",6226.77,6354.72,6226.77,6354.72,320],["2014-10-02",6226.77,6226.77,6077.5,6077.5,6640],["2014-10-03",6098.82,6397.37,6098.82,6376.04,13030],["2014-10-06",6205.45,6376.04,6205.45,6376.04,430],["2014-10-07",6376.04,6376.04,6376.04,6376.04,0],["2014-10-08",6226.77,6354.72,6226.77,6354.72,410],["2014-10-09",6290.75,6354.72,6290.75,6354.72,2300],["2014-10-10",6269.42,6354.72,5928.23,6333.39,13980],["2014-10-13",6354.72,6354.72,6184.12,6333.39,1070],["2014-10-14",6205.45,6333.39,6184.12,6333.39,5010],["2014-10-15",6184.12,6376.04,6184.12,6376.04,320],["2014-10-16",6184.12,6290.75,5970.88,5970.88,6600],["2014-10-17",6098.82,6376.04,6098.82,6269.42,2050],["2014-10-20",6184.12,6333.39,6184.12,6333.39,1030],["2014-10-21",6333.39,6333.39,6333.39,6333.39,0],["2014-10-22",6354.72,6482.67,6354.72,6482.67,100],["2014-10-23",6482.67,6930.48,6184.12,6184.12,9530],["2014-10-24",6397.37,6397.37,6205.45,6205.45,2130],["2014-10-27",6397.37,6397.37,6397.37,6397.37,10],["2014-10-28",6290.75,6354.72,6184.12,6184.12,200],["2014-10-29",6184.12,6290.75,6184.12,6290.75,5790],["2014-10-30",6354.72,6354.72,6354.72,6354.72,10],["2014-10-31",6397.37,6397.37,6333.39,6333.39,1900],["2014-11-03",6226.77,6376.04,6226.77,6269.42,2710],["2014-11-04",6354.72,6376.04,6333.39,6376.04,1410],["2014-11-05",6376.04,6376.04,6354.72,6354.72,6580],["2014-11-06",6397.37,6482.67,6397.37,6461.34,5350],["2014-11-07",6610.61,6610.61,6397.37,6482.67,720],["2014-11-10",6461.34,6567.96,6461.34,6461.34,6710],["2014-11-11",6461.34,6567.96,6461.34,6546.64,1730],["2014-11-12",6525.32,6589.29,6525.32,6525.32,2800],["2014-11-13",6567.96,6610.61,6525.32,6567.96,4740],["2014-11-14",6881.79,6881.79,6702.46,6814.54,4570],["2014-11-17",6724.88,7061.12,6724.88,7061.12,900],["2014-11-18",7083.54,7083.54,6836.96,6926.62,1020],["2014-11-19",6836.96,6836.96,6612.8,6724.88,3800],["2014-11-20",6949.04,6949.04,6724.88,6769.71,1660],["2014-11-21",6792.13,6926.62,6747.29,6926.62,2580],["2014-11-24",6792.13,6814.54,6724.88,6814.54,2310],["2014-11-25",6814.54,6814.54,6814.54,6814.54,110],["2014-11-26",6836.96,6836.96,6724.88,6792.13,430],["2014-11-27",6792.13,6792.13,6792.13,6792.13,50],["2014-11-28",6769.71,6792.13,6724.88,6792.13,1260],["2014-12-01",6836.96,6836.96,6792.13,6836.96,310],["2014-12-02",6881.79,7061.12,6881.79,7061.12,1760],["2014-12-03",6904.21,6904.21,6724.88,6904.21,630],["2014-12-04",6859.38,6949.04,6814.54,6949.04,490],["2014-12-05",6836.96,6993.87,6836.96,6993.87,110],["2014-12-08",6993.87,6993.87,6993.87,6993.87,100],["2014-12-09",7061.12,7061.12,7061.12,7061.12,10],["2014-12-10",6859.38,6926.62,6859.38,6926.62,400],["2014-12-11",6836.96,6836.96,6836.96,6836.96,220],["2014-12-12",6433.47,6433.47,6433.47,6433.47,10],["2014-12-15",6724.88,6724.88,6702.46,6702.46,20],["2014-12-16",6702.46,6836.96,6612.8,6836.96,850],["2014-12-17",6836.96,6836.96,6500.72,6836.96,6920],["2014-12-18",6388.63,6836.96,6388.63,6836.96,30],["2014-12-19",6836.96,6836.96,6612.8,6836.96,1310],["2014-12-22",6724.88,6724.88,6724.88,6724.88,1000],["2014-12-23",6724.88,6724.88,6724.88,6724.88,1000],["2014-12-24",6724.88,6724.88,6724.88,6724.88,0],["2014-12-25",6724.88,6971.46,6724.88,6971.46,6510],["2014-12-26",6612.8,6926.62,6612.8,6926.62,3610],["2014-12-29",6680.05,6836.96,6680.05,6836.96,130],["2014-12-30",7016.29,7016.29,7016.29,7016.29,10],["2014-12-31",6836.96,7061.12,6836.96,7061.12,6000],["2015-01-05",6836.96,6904.21,6836.96,6904.21,1210],["2015-01-06",6836.96,6949.04,6836.96,6949.04,5850],["2015-01-07",6881.79,7128.37,6881.79,7128.37,1640],["2015-01-08",7061.12,7105.95,6926.62,7105.95,1540],["2015-01-09",6971.46,7083.54,6657.63,6657.63,7080],["2015-01-12",6949.04,6949.04,6792.13,6949.04,2920],["2015-01-13",6993.87,6993.87,6993.87,6993.87,1600],["2015-01-14",6926.62,6949.04,6836.96,6949.04,49930],["2015-01-15",6971.46,7016.29,6971.46,7016.29,2510],["2015-01-16",7016.29,7016.29,7016.29,7016.29,1600],["2015-01-19",7016.29,7038.71,6993.87,7038.71,310],["2015-01-20",6747.29,6993.87,6747.29,6993.87,440],["2015-01-21",6836.96,6949.04,6836.96,6949.04,2010],["2015-01-22",6792.13,6993.87,6792.13,6993.87,50],["2015-01-23",6814.54,6949.04,6814.54,6949.04,760],["2015-01-26",6949.04,6949.04,6949.04,6949.04,0],["2015-01-27",6792.13,7128.37,6792.13,7128.37,960],["2015-01-28",6769.71,7150.79,6769.71,7150.79,2020],["2015-01-29",6680.05,6949.04,6680.05,6949.04,1290],["2015-01-30",6949.04,7397.37,6702.46,7397.37,3560],["2015-02-02",6904.21,6904.21,6904.21,6904.21,10],["2015-02-03",6881.79,6904.21,6859.38,6904.21,2520],["2015-02-04",6680.05,7173.2,6680.05,7038.71,90],["2015-02-05",6836.96,6904.21,6836.96,6904.21,410],["2015-02-06",6881.79,6881.79,6836.96,6836.96,1810],["2015-02-09",6836.96,7105.95,6836.96,7105.95,70],["2015-02-10",6859.38,7083.54,6859.38,7083.54,2370],["2015-02-11",7083.54,7397.37,6949.04,6949.04,3940],["2015-02-12",6926.62,7150.79,6904.21,7150.79,3960],["2015-02-13",7150.79,7352.53,7083.54,7352.53,4250],["2015-02-24",7038.71,7285.28,7038.71,7285.28,4180],["2015-02-25",6949.04,7150.79,6949.04,7105.95,8610],["2015-02-26",7105.95,7352.53,7105.95,7105.95,260],["2015-02-27",7285.28,7509.45,6657.63,6657.63,1630],["2015-03-02",7105.95,7105.95,7061.12,7105.95,28940],["2015-03-03",7285.28,7285.28,7285.28,7285.28,10],["2015-03-04",7285.28,7352.53,7173.2,7218.04,10510],["2015-03-05",7218.04,7218.04,7218.04,7218.04,0],["2015-03-06",7352.53,7531.86,7105.95,7531.86,2100],["2015-03-09",7531.86,7531.86,7531.86,7531.86,0],["2015-03-10",7531.86,7531.86,7531.86,7531.86,0],["2015-03-11",7262.87,7397.37,7038.71,7038.71,1610],["2015-03-12",7419.78,7419.78,7038.71,7038.71,5110],["2015-03-13",7352.53,7352.53,7083.54,7083.54,1110],["2015-03-16",7173.2,7352.53,7083.54,7330.12,4830],["2015-03-17",7352.53,7397.37,7352.53,7397.37,2200],["2015-03-18",7397.37,7397.37,7397.37,7397.37,170],["2015-03-19",7397.37,7397.37,7397.37,7397.37,0],["2015-03-20",7285.28,7509.45,7285.28,7509.45,2790],["2015-03-23",7105.95,7464.62,7105.95,7285.28,12820],["2015-03-24",7487.03,7487.03,7128.37,7397.37,5140],["2015-03-25",7397.37,7397.37,7397.37,7397.37,0],["2015-03-26",7150.79,7352.53,7150.79,7352.53,40],["2015-03-27",7105.95,7285.28,7105.95,7285.28,4020],["2015-03-30",7240.45,7509.45,7240.45,7330.12,3500],["2015-03-31",7330.12,7374.95,7285.28,7374.95,1230],["2015-04-01",7374.95,7374.95,7374.95,7374.95,10],["2015-04-02",7374.95,7374.95,7374.95,7374.95,0],["2015-04-03",7374.95,7509.45,7374.95,7374.95,1240],["2015-04-06",7509.45,7845.69,7509.45,7845.69,240],["2015-04-07",7509.45,7733.61,7509.45,7733.61,380],["2015-04-08",7599.11,7845.69,7599.11,7845.69,490],["2015-04-09",7509.45,8294.02,7509.45,8069.85,4010],["2015-04-10",7957.77,7957.77,7957.77,7957.77,500],["2015-04-13",8137.1,8338.85,7733.61,7733.61,590],["2015-04-14",8159.52,8159.52,7778.44,7800.86,90],["2015-04-15",7621.53,8181.94,7621.53,7733.61,4470],["2015-04-16",8114.34,8114.34,8066.75,8066.75,540],["2015-04-17",8066.75,8066.75,8066.75,8066.75,0],["2015-04-20",8066.75,8209.52,7543.24,8042.95,6530],["2015-04-21",8042.95,8042.95,7519.45,7876.38,1140],["2015-04-22",7876.38,7876.38,7876.38,7876.38,0],["2015-04-23",7614.63,7686.02,7590.84,7686.02,7830],["2015-04-24",7947.77,7947.77,7947.77,7947.77,10],["2015-04-27",7614.63,7900.18,7614.63,7900.18,4310],["2015-05-04",7900.18,7900.18,7614.63,7686.02,1020],["2015-05-05",7733.61,7828.79,7614.63,7614.63,1320],["2015-05-06",7805.0,7805.0,7614.63,7733.61,1260],["2015-05-07",7828.79,8090.55,7210.1,7614.63,11090],["2015-05-08",7614.63,7614.63,7614.63,7614.63,0],["2015-05-11",7614.63,7614.63,7614.63,7614.63,150],["2015-05-12",7828.79,8042.95,7424.27,7614.63,1400],["2015-05-13",7614.63,7614.63,7614.63,7614.63,620],["2015-05-14",7733.61,7733.61,7733.61,7733.61,350],["2015-05-15",7543.24,7543.24,7376.67,7376.67,57470],["2015-05-18",7281.49,7281.49,7138.72,7281.49,14000],["2015-05-19",7352.88,7519.45,7257.7,7495.65,18020],["2015-05-20",7281.49,7495.65,7257.7,7495.65,49990],["2015-05-21",7495.65,7495.65,7376.67,7495.65,7200],["2015-05-22",7495.65,7733.61,7281.49,7495.65,49350],["2015-05-25",7376.67,7495.65,7376.67,7495.65,125680],["2015-05-26",7495.65,7495.65,7495.65,7495.65,3000],["2015-05-27",7495.65,7495.65,7495.65,7495.65,0],["2015-05-28",7495.65,7709.81,7448.06,7495.65,10050],["2015-05-29",7495.65,7709.81,7376.67,7495.65,6380],["2015-06-01",7495.65,7495.65,7495.65,7495.65,0],["2015-06-02",7495.65,7733.61,7257.7,7495.65,5390],["2015-06-03",7709.81,7709.81,7709.81,7709.81,100],["2015-06-04",7709.81,7709.81,7709.81,7709.81,0],["2015-06-05",7709.81,7709.81,7709.81,7709.81,0],["2015-06-08",7495.65,7923.98,7495.65,7495.65,1030],["2015-06-09",7495.65,7495.65,7495.65,7495.65,0],["2015-06-10",7424.27,7424.27,7424.27,7424.27,3400],["2015-06-11",7424.27,7852.59,7424.27,7852.59,1320],["2015-06-12",7495.65,7495.65,7424.27,7495.65,1620],["2015-06-15",7495.65,7495.65,7495.65,7495.65,60],["2015-06-16",7495.65,7495.65,7495.65,7495.65,0],["2015-06-17",7495.65,7495.65,7495.65,7495.65,0],["2015-06-18",7495.65,7495.65,7495.65,7495.65,0],["2015-06-19",7376.67,7495.65,7376.67,7495.65,60],["2015-06-22",7495.65,7495.65,7495.65,7495.65,0],["2015-06-23",7495.65,7495.65,7495.65,7495.65,200],["2015-06-24",7376.67,7448.06,7376.67,7448.06,1190],["2015-06-25",7162.51,7376.67,7162.51,7376.67,4030],["2015-06-26",7138.72,7400.47,6924.56,7400.47,320],["2015-06-29",7400.47,7400.47,7400.47,7400.47,0],["2015-06-30",7400.47,7614.63,7376.67,7495.65,14100],["2015-07-01",7424.27,7424.27,7376.67,7376.67,100],["2015-07-02",7376.67,7376.67,7376.67,7376.67,4020],["2015-07-03",7138.72,7424.27,7138.72,7424.27,770],["2015-07-06",7424.27,7424.27,7424.27,7424.27,2000],["2015-07-07",7400.47,7400.47,7400.47,7400.47,10400],["2015-07-08",7376.67,7400.47,7376.67,7376.67,4210],["2015-07-09",7400.47,7424.27,7376.67,7424.27,3560],["2015-07-10",7138.72,7495.65,7138.72,7495.65,2150],["2015-07-13",7424.27,7424.27,7138.72,7138.72,10120],["2015-07-14",7471.86,7471.86,7471.86,7471.86,20],["2015-07-15",7400.47,7852.59,7257.7,7495.65,15480],["2015-07-16",7257.7,7495.65,7257.7,7471.86,9730],["2015-07-17",7471.86,7495.65,7400.47,7471.86,12530],["2015-07-20",7329.08,7448.06,7329.08,7448.06,610],["2015-07-21",7162.51,7471.86,7138.72,7471.86,110],["2015-07-22",7471.86,7471.86,7471.86,7471.86,530],["2015-07-23",7329.08,7471.86,7114.92,7471.86,12330],["2015-07-24",7471.86,7471.86,7471.86,7471.86,200],["2015-07-27",7709.81,7709.81,7709.81,7709.81,10],["2015-07-28",7376.67,7424.27,7352.88,7352.88,2200],["2015-07-29",7400.47,7400.47,7400.47,7400.47,3500],["2015-07-30",7400.47,7400.47,7400.47,7400.47,20],["2015-07-31",7376.67,7471.86,7376.67,7471.86,500],["2015-08-03",7567.04,7567.04,7567.04,7567.04,20],["2015-08-04",7852.59,7852.59,7329.08,7638.43,1210],["2015-08-05",7900.18,7900.18,7638.43,7828.79,10100],["2015-08-06",7424.27,7828.79,7424.27,7805.0,1000],["2015-08-07",7900.18,7900.18,7900.18,7900.18,170],["2015-08-10",7805.0,7852.59,7662.22,7852.59,540],["2015-08-11",7852.59,7852.59,7852.59,7852.59,0],["2015-08-12",7852.59,7852.59,7852.59,7852.59,0],["2015-08-13",7805.0,7828.79,7805.0,7828.79,60],["2015-08-14",7757.41,8328.5,7757.41,7995.36,450],["2015-08-17",7995.36,8542.66,7852.59,8090.55,5450],["2015-08-18",8138.14,8328.5,8138.14,8328.5,110],["2015-08-19",7852.59,8328.5,7852.59,8328.5,520],["2015-08-20",8542.66,8875.8,7757.41,8542.66,1370],["2015-08-21",7971.57,8447.48,7971.57,8447.48,30],["2015-08-24",8447.48,8447.48,8447.48,8447.48,0],["2015-08-25",7876.38,8780.62,7876.38,7876.38,440],["2015-08-26",7614.63,7852.59,7614.63,7852.59,1100],["2015-08-27",7828.79,8399.89,7733.61,8399.89,2920],["2015-08-28",7923.98,8376.09,7828.79,8352.3,390],["2015-08-31",7947.77,8304.71,7781.2,8304.71,340],["2015-09-01",8304.71,8304.71,8304.71,8304.71,0],["2015-09-03",8304.71,8304.71,8304.71,8304.71,10],["2015-09-04",8304.71,8304.71,8304.71,8304.71,0],["2015-09-07",8304.71,8733.03,7757.41,8566.46,740],["2015-09-08",8257.12,8423.69,7995.36,8304.71,190],["2015-09-09",8019.16,8756.83,8019.16,8756.83,1170],["2015-09-10",8280.91,8685.44,8161.93,8637.85,420],["2015-09-11",8066.75,8637.85,8066.75,8637.85,180],["2015-09-14",8328.5,8637.85,8066.75,8566.46,170],["2015-09-15",7971.57,8423.69,7971.57,8423.69,30],["2015-09-16",8114.34,8376.09,8090.55,8328.5,80],["2015-09-17",8019.16,8304.71,7971.57,8280.91,530],["2015-09-18",8257.12,8637.85,7900.18,8518.87,720],["2015-09-21",8161.93,8495.07,8161.93,8495.07,110],["2015-09-22",7971.57,8804.42,7971.57,8685.44,500],["2015-09-23",8233.32,8637.85,8209.52,8590.26,180],["2015-09-24",8209.52,8566.46,8209.52,8566.46,50],["2015-09-25",8233.32,8804.42,8233.32,8804.42,780],["2015-09-28",8756.83,8804.42,8352.3,8780.62,870],["2015-09-29",8566.46,9280.33,8280.91,9280.33,1300],["2015-09-30",8637.85,9375.52,8637.85,9375.52,2050],["2015-10-01",9375.52,9518.29,8828.21,9518.29,910],["2015-10-02",9565.88,9756.25,9565.88,9756.25,4390],["2015-10-05",9875.23,9994.2,9875.23,9994.2,23870],["2015-10-06",10470.12,10470.12,9994.2,10470.12,6050],["2015-10-07",10470.12,10470.12,10470.12,10470.12,20],["2015-10-08",10446.32,10470.12,10446.32,10470.12,150],["2015-10-09",10232.16,10232.16,9994.2,9994.2,2130],["2015-10-12",10113.18,10470.12,10113.18,10470.12,830],["2015-10-13",10470.12,10470.12,10470.12,10470.12,0],["2015-10-14",10470.12,10470.12,10470.12,10470.12,0],["2015-10-15",9994.2,9994.2,9994.2,9994.2,160],["2015-10-16",10374.94,10470.12,10374.94,10470.12,100],["2015-10-19",10470.12,10470.12,10470.12,10470.12,0],["2015-10-20",10018.0,10470.12,10018.0,10470.12,70],["2015-10-21",10279.75,10446.32,10255.96,10446.32,80],["2015-10-22",10113.18,10708.08,10113.18,10708.08,1250],["2015-10-23",10708.08,10922.24,10708.08,10922.24,13520],["2015-10-26",10922.24,10946.03,10160.77,10898.44,200],["2015-10-27",10898.44,11659.9,10470.12,10946.03,460],["2015-10-28",10470.12,10470.12,10232.16,10470.12,1040],["2015-10-29",10946.03,10946.03,10827.05,10827.05,150],["2015-10-30",11136.4,11564.72,10517.71,11564.72,5520],["2015-11-02",11564.72,11659.9,10874.65,11540.93,300],["2015-11-03",11540.93,11540.93,11540.93,11540.93,30],["2015-11-04",11517.13,12016.84,11517.13,12016.84,2190],["2015-11-05",11279.17,11755.09,11183.99,11659.9,3480],["2015-11-06",11659.9,11659.9,11659.9,11659.9,100],["2015-11-09",11659.9,11659.9,10850.85,11659.9,1010],["2015-11-10",11778.88,11826.47,11636.11,11636.11,140],["2015-11-11",11636.11,11636.11,11636.11,11636.11,0],["2015-11-12",11755.09,12016.84,11755.09,12016.84,170],["2015-11-13",11540.93,11540.93,11183.99,11183.99,1120],["2015-11-16",10470.12,11636.11,10470.12,11183.99,60],["2015-11-17",11540.93,11540.93,11540.93,11540.93,60],["2015-11-18",11540.93,11540.93,11160.19,11160.19,220],["2015-11-19",11279.17,11707.5,10708.08,11659.9,23300],["2015-11-20",11659.9,12273.58,11659.9,12028.11,700],["2015-11-23",12028.11,12028.11,12028.11,12028.11,0],["2015-11-24",12028.11,12028.11,12028.11,12028.11,0],["2015-11-25",12028.11,12224.49,12003.56,12028.11,30170],["2015-11-26",12028.11,12028.11,12028.11,12028.11,10],["2015-11-27",12028.11,12028.11,12028.11,12028.11,0],["2015-11-30",11684.45,12028.11,11684.45,12028.11,1800],["2015-12-01",11242.6,12028.11,11193.51,11561.72,3840],["2015-12-02",11561.72,12028.11,11561.72,12028.11,90],["2015-12-03",11365.34,11782.64,11193.51,11782.64,1010],["2015-12-04",10972.58,11291.7,10972.58,11291.7,620],["2015-12-07",11905.38,11905.38,10506.19,10506.19,1050],["2015-12-08",10506.19,11144.41,10506.19,11095.32,90],["2015-12-09",11537.17,11537.17,11537.17,11537.17,10],["2015-12-10",11929.92,11929.92,10751.66,11537.17,1120],["2015-12-11",11488.07,11512.62,11488.07,11512.62,950],["2015-12-14",12028.11,12028.11,10727.11,11488.07,6250],["2015-12-15",12028.11,12028.11,12028.11,12028.11,40],["2015-12-16",11193.51,11537.17,11193.51,11537.17,1010],["2015-12-17",11070.77,11758.09,11070.77,11758.09,1010],["2015-12-18",11758.09,11758.09,11758.09,11758.09,0],["2015-12-21",11758.09,11758.09,11758.09,11758.09,31800],["2015-12-22",10948.04,11512.62,10948.04,11512.62,810],["2015-12-23",10727.11,12028.11,10727.11,12028.11,990],["2015-12-24",11193.51,11512.62,11193.51,11512.62,2810],["2015-12-25",10727.11,11537.17,10727.11,11488.07,2620],["2015-12-28",11537.17,11537.17,11021.68,11414.43,2840],["2015-12-29",11414.43,11414.43,11414.43,11414.43,0],["2015-12-30",11046.23,11291.7,11046.23,11291.7,1030],["2015-12-31",11537.17,12003.56,11021.68,11046.23,8000],["2016-01-04",11021.68,11021.68,10678.02,10948.04,1100],["2016-01-05",11463.53,11709.0,10579.83,11414.43,8380],["2016-01-06",12003.56,12003.56,11021.68,11438.98,2280],["2016-01-07",10653.47,11438.98,10653.47,11291.7,3030],["2016-01-08",10628.92,11291.7,10628.92,10628.92,1830],["2016-01-11",10628.92,10628.92,10604.38,10604.38,2450],["2016-01-12",11046.23,11046.23,11046.23,11046.23,20],["2016-01-13",10579.83,11291.7,10309.81,10923.49,1690],["2016-01-14",11046.23,11291.7,10923.49,10923.49,110],["2016-01-15",11046.23,11046.23,11046.23,11046.23,20],["2016-01-18",11021.68,11021.68,10604.38,11021.68,180],["2016-01-19",10579.83,11021.68,10260.72,10260.72,3860],["2016-01-20",10555.28,10555.28,10383.45,10555.28,46700],["2016-01-21",10555.28,11291.7,10555.28,11291.7,29190],["2016-01-22",11365.34,11365.34,10579.83,11291.7,11480],["2016-01-25",11291.7,11291.7,11267.15,11267.15,330],["2016-01-26",11267.15,11267.15,11267.15,11267.15,0],["2016-01-27",11414.43,11414.43,11267.15,11267.15,320],["2016-01-28",10923.49,11267.15,10800.75,11267.15,660],["2016-01-29",11267.15,11267.15,11267.15,11267.15,0],["2016-02-01",11389.89,11537.17,10923.49,11488.07,5270],["2016-02-02",11488.07,11488.07,11488.07,11488.07,0],["2016-02-03",11488.07,11488.07,10800.75,11414.43,3140],["2016-02-04",11414.43,11414.43,11414.43,11414.43,0],["2016-02-05",10702.57,11488.07,10702.57,11414.43,14810],["2016-02-15",11414.43,11414.43,11414.43,11414.43,0],["2016-02-16",11291.7,11291.7,11291.7,11291.7,350],["2016-02-17",11291.7,11291.7,11291.7,11291.7,100],["2016-02-18",11291.7,11488.07,11291.7,11291.7,180],["2016-02-19",11291.7,11291.7,10874.4,10874.4,490],["2016-02-22",10874.4,11242.6,10874.4,11218.06,1400],["2016-02-23",11488.07,11610.81,11218.06,11610.81,780],["2016-02-24",11046.23,12150.85,11046.23,11537.17,36000],["2016-02-25",11537.17,11782.64,11046.23,11414.43,11260],["2016-02-26",11267.15,11782.64,11046.23,11659.9,5090],["2016-02-29",11291.7,11782.64,11021.68,11733.55,5310],["2016-03-01",11733.55,11733.55,11291.7,11635.36,1040],["2016-03-02",11389.89,11610.81,10825.3,11512.62,13660],["2016-03-03",11537.17,12028.11,11537.17,12028.11,150],["2016-03-04",12028.11,12519.06,11537.17,12396.32,6920],["2016-03-07",12199.94,13132.73,11979.02,13010.0,20970],["2016-03-08",12764.53,12764.53,12641.79,12764.53,10310],["2016-03-09",13132.73,13255.47,12641.79,12764.53,1830],["2016-03-10",12641.79,12764.53,12273.58,12764.53,16560],["2016-03-11",12519.06,12641.79,12519.06,12641.79,2310],["2016-03-14",12641.79,13010.0,12396.32,13010.0,27160],["2016-03-15",12764.53,13010.0,12764.53,12764.53,3150],["2016-03-16",12641.79,12887.26,12396.32,12887.26,2100],["2016-03-17",12887.26,13010.0,12764.53,13010.0,3210],["2016-03-18",12887.26,13010.0,12764.53,12764.53,2900],["2016-03-21",13010.0,13500.94,12764.53,13010.0,8040],["2016-03-22",12887.26,13010.0,12887.26,13010.0,1850],["2016-03-23",13010.0,13132.73,13010.0,13132.73,5390],["2016-03-24",13132.73,13132.73,13010.0,13132.73,1160],["2016-03-25",13132.73,13132.73,13010.0,13132.73,3270],["2016-03-28",13010.0,13991.89,13010.0,13378.21,45520],["2016-03-29",13991.89,13991.89,13500.94,13746.41,3660],["2016-03-30",13623.68,13991.89,13623.68,13991.89,1060],["2016-03-31",13746.41,13869.15,13132.73,13132.73,5090],["2016-04-01",13010.0,13991.89,12273.58,13869.15,27890],["2016-04-04",13991.89,14237.36,13991.89,14114.62,10990],["2016-04-05",14114.62,14114.62,13869.15,14114.62,24580],["2016-04-06",13746.41,13991.89,13746.41,13991.89,3110],["2016-04-07",13869.15,13869.15,13500.94,13746.41,10080],["2016-04-08",13500.94,13991.89,13500.94,13991.89,4350],["2016-04-11",13869.15,13991.89,13746.41,13869.15,1960],["2016-04-12",13869.15,13869.15,13746.41,13869.15,8540],["2016-04-13",13746.41,13869.15,13746.41,13869.15,7120],["2016-04-14",13869.15,14728.3,13869.15,14605.56,11000],["2016-04-15",14605.56,14605.56,14482.83,14605.56,1650],["2016-04-19",14728.3,14851.04,14605.56,14728.3,23240],["2016-04-20",14728.3,14851.04,14482.83,14728.3,8870],["2016-04-21",14482.83,14728.3,14482.83,14728.3,11640],["2016-04-22",14482.83,14851.04,14482.83,14851.04,13360],["2016-04-25",14605.56,14851.04,14482.83,14605.56,22060],["2016-04-26",14605.56,15587.45,14605.56,15341.98,48180],["2016-04-27",15341.98,15710.19,15219.24,15341.98,42440],["2016-04-28",15341.98,15464.72,14973.77,15464.72,7690],["2016-04-29",15341.98,15710.19,15219.24,15464.72,17130],["2016-05-04",15845.0,15845.0,14957.68,15591.48,16040],["2016-05-05",15591.48,15591.48,14957.68,14957.68,8450],["2016-05-06",14323.88,14957.68,13943.6,14197.12,42100],["2016-05-09",14197.12,14577.4,13943.6,14197.12,29370],["2016-05-10",14197.12,14450.64,14197.12,14450.64,10140],["2016-05-11",14450.64,14450.64,14197.12,14197.12,1810],["2016-05-12",14197.12,14197.12,13943.6,14197.12,5030],["2016-05-13",14197.12,14197.12,13563.32,13563.32,3770],["2016-05-16",13563.32,14197.12,12676.0,12676.0,24840],["2016-05-17",12676.0,13563.32,12676.0,13563.32,7950],["2016-05-18",13816.84,14323.88,13816.84,14323.88,9030],["2016-05-19",14323.88,14323.88,13690.08,13690.08,2910],["2016-05-20",13563.32,14197.12,13563.32,14070.36,6430],["2016-05-23",13563.32,14070.36,13436.56,13436.56,2880],["2016-05-24",13309.8,14070.36,13309.8,13563.32,8040],["2016-05-25",13563.32,13943.6,13183.04,13436.56,20860],["2016-05-26",13943.6,13943.6,13436.56,13563.32,53720],["2016-05-27",13563.32,13690.08,13563.32,13563.32,4270],["2016-05-30",13563.32,13943.6,13563.32,13563.32,14370],["2016-05-31",13690.08,13943.6,13690.08,13690.08,9530],["2016-06-01",13816.84,14197.12,13690.08,14197.12,31270],["2016-06-02",14197.12,14197.12,13943.6,14070.36,17770],["2016-06-03",14197.12,14197.12,13436.56,13943.6,33090],["2016-06-06",13690.08,13943.6,13183.04,13690.08,36190],["2016-06-07",13436.56,13690.08,13436.56,13690.08,1170],["2016-06-08",13563.32,13943.6,13183.04,13563.32,2570],["2016-06-09",13436.56,13563.32,13436.56,13436.56,2110],["2016-06-10",13309.8,13436.56,13309.8,13309.8,4490],["2016-06-13",13436.56,13436.56,13183.04,13436.56,1800],["2016-06-14",13183.04,13436.56,12676.0,13309.8,43650],["2016-06-15",13309.8,13563.32,13309.8,13436.56,11710],["2016-06-16",13436.56,14323.88,13436.56,14070.36,34530],["2016-06-17",13943.6,14957.68,13943.6,14830.92,55560],["2016-06-20",14830.92,15718.24,14704.16,15718.24,33670],["2016-06-21",15337.96,15464.72,14957.68,15211.2,26430],["2016-06-22",14957.68,16098.52,14957.68,15464.72,51620],["2016-06-23",15464.72,16352.04,15464.72,16225.28,22300],["2016-06-24",15845.0,16478.8,15211.2,15337.96,77200],["2016-06-27",16098.52,16098.52,15084.44,15971.76,34630],["2016-06-28",15971.76,16859.08,15718.24,16859.08,34820],["2016-06-29",16985.84,16985.84,16605.56,16985.84,25500],["2016-06-30",16605.56,17239.36,16225.28,16605.56,28320],["2016-07-01",16225.28,17239.36,16225.28,17112.6,16260],["2016-07-04",17112.6,17239.36,16732.32,16985.84,36560],["2016-07-05",16985.84,16985.84,16478.8,16732.32,35250],["2016-07-06",16732.32,16732.32,16225.28,16478.8,17700],["2016-07-07",16732.32,17619.63,16732.32,17619.63,76490],["2016-07-08",18126.67,18633.71,17239.36,17492.87,35540],["2016-07-11",17492.87,17492.87,16352.04,16732.32,28210],["2016-07-12",16732.32,16985.84,15718.24,16098.52,67340],["2016-07-13",16985.84,17112.6,16098.52,16225.28,32830],["2016-07-14",16225.28,16225.28,15718.24,15718.24,28770],["2016-07-15",15718.24,16605.56,15718.24,16605.56,74570],["2016-07-18",16605.56,16605.56,16352.04,16605.56,19920],["2016-07-19",16605.56,16605.56,16352.04,16352.04,20340],["2016-07-20",15845.0,16352.04,15211.2,15211.2,65130],["2016-07-21",14704.16,14830.92,14197.12,14323.88,94080],["2016-07-22",13943.6,14450.64,13690.08,14197.12,29560],["2016-07-25",14323.88,14323.88,14070.36,14197.12,6590],["2016-07-26",14197.12,14197.12,13816.84,14197.12,5690],["2016-07-27",14197.12,15084.44,14197.12,14704.16,12330],["2016-07-28",14957.68,14957.68,14704.16,14957.68,10260],["2016-07-29",15084.44,15211.2,14704.16,14957.68,13110],["2016-08-01",14450.64,14957.68,14450.64,14704.16,18720],["2016-08-02",14450.64,14704.16,13943.6,14577.4,16920],["2016-08-03",14450.64,14577.4,14323.88,14577.4,6820],["2016-08-04",14450.64,14450.64,14323.88,14450.64,5070],["2016-08-05",14577.4,14577.4,14070.36,14450.64,6150],["2016-08-08",14323.88,14704.16,14323.88,14450.64,9770],["2016-08-09",14450.64,14704.16,14323.88,14450.64,9340],["2016-08-10",14704.16,15211.2,14704.16,15211.2,35920],["2016-08-11",15211.2,15971.76,15084.44,15591.48,34260],["2016-08-12",15718.24,15718.24,15211.2,15591.48,15820],["2016-08-15",15211.2,15591.48,14957.68,15211.2,7530],["2016-08-16",15591.48,15718.24,15211.2,15464.72,24710],["2016-08-17",15337.96,15971.76,15337.96,15971.76,25920],["2016-08-18",15971.76,15971.76,15718.24,15971.76,5360],["2016-08-19",15845.0,15845.0,15464.72,15718.24,7870],["2016-08-22",15337.96,15718.24,15337.96,15337.96,5060],["2016-08-23",15464.72,15464.72,15211.2,15464.72,13540],["2016-08-24",15718.24,15718.24,15337.96,15337.96,6830],["2016-08-25",15337.96,15337.96,15211.2,15211.2,6360],["2016-08-26",14957.68,15337.96,14957.68,15084.44,7350],["2016-08-29",15084.44,15464.72,14830.92,15084.44,8690],["2016-08-30",15084.44,15464.72,14957.68,15211.2,25180],["2016-08-31",15084.44,15337.96,14704.16,14957.68,12470],["2016-09-01",14957.68,15084.44,14830.92,14830.92,4980],["2016-09-05",15084.44,15337.96,14830.92,14830.92,5840],["2016-09-06",15211.2,15211.2,14830.92,14830.92,4130],["2016-09-07",15211.2,15211.2,14704.16,14830.92,5460],["2016-09-08",14957.68,15211.2,14957.68,14957.68,13030],["2016-09-09",14957.68,15337.96,14830.92,15337.96,22830],["2016-09-12",15337.96,15337.96,14704.16,15008.38,8510],["2016-09-13",15185.84,15337.96,14704.16,14754.86,14830],["2016-09-14",15084.44,15135.14,14704.16,15109.79,34810],["2016-09-15",14830.92,15337.96,14830.92,15312.6,25650],["2016-09-16",15312.6,15616.83,15312.6,15591.48,34550],["2016-09-19",15718.24,16047.81,15616.83,15845.0,42000],["2016-09-20",15845.0,15845.0,15667.53,15845.0,11250],["2016-09-21",15971.76,16352.04,15971.76,16149.22,42220],["2016-09-22",16478.8,16478.8,16123.87,16352.04,10240],["2016-09-23",16352.04,16352.04,15971.76,15971.76,8390],["2016-09-26",15971.76,16225.28,15845.0,15921.05,29430],["2016-09-27",15921.05,16149.22,15718.24,15895.7,14770],["2016-09-28",15819.64,15946.4,15616.83,15718.24,22080],["2016-09-29",15591.48,15718.24,15312.6,15718.24,30140],["2016-09-30",15692.88,15845.0,15464.72,15642.18,17120],["2016-10-03",15591.48,15743.59,15540.77,15718.24,7860],["2016-10-04",15718.24,16225.28,15718.24,16225.28,60800],["2016-10-05",16225.28,16681.61,16225.28,16605.56,42190],["2016-10-06",16605.56,16681.61,15971.76,16605.56,39250],["2016-10-07",16681.61,16681.61,15971.76,16605.56,69560],["2016-10-10",16605.56,16605.56,16352.04,16478.8,12200],["2016-10-11",16453.44,16478.8,15337.96,16098.52,8850],["2016-10-12",16275.98,16275.98,15971.76,15971.76,23020],["2016-10-13",15946.4,15946.4,15718.24,15718.24,2860],["2016-10-14",15718.24,15971.76,15718.24,15971.76,14910],["2016-10-17",15971.76,15971.76,15718.24,15971.76,10140],["2016-10-18",15971.76,15971.76,15718.24,15971.76,250],["2016-10-19",15946.4,16098.52,15768.94,16098.52,9180],["2016-10-20",16098.52,16098.52,15591.48,15591.48,16080],["2016-10-21",15718.24,15718.24,15033.73,15261.9,55970],["2016-10-24",15211.2,15261.9,14856.27,14856.27,36910],["2016-10-25",14856.27,15160.49,14830.92,14957.68,2560],["2016-10-26",15033.73,15135.14,15033.73,15135.14,17190],["2016-10-27",15160.49,15160.49,15135.14,15135.14,2250],["2016-10-28",15185.84,15185.84,15008.38,15185.84,650],["2016-10-31",15287.25,15287.25,15084.44,15211.2,14040],["2016-11-01",15211.2,15414.01,15160.49,15388.66,16320],["2016-11-02",15337.96,15515.42,15337.96,15490.07,2890],["2016-11-03",15363.31,15464.72,14957.68,15185.84,5680],["2016-11-04",15185.84,15211.2,15084.44,15084.44,2520],["2016-11-07",15211.2,15211.2,15084.44,15185.84,5540],["2016-11-08",15135.14,15185.84,15084.44,15135.14,5340],["2016-11-09",15464.72,15464.72,14957.68,15160.49,9070],["2016-11-10",15337.96,15414.01,14957.68,15084.44,8930],["2016-11-11",15287.25,15287.25,15084.44,15211.2,6540],["2016-11-14",15337.96,15337.96,14983.03,15160.49,7050],["2016-11-15",15185.84,15211.2,15185.84,15211.2,17380],["2016-11-16",15211.2,15211.2,15084.44,15160.49,1940],["2016-11-17",15550.56,15550.56,15212.5,15368.53,5760],["2016-11-18",15524.55,15524.55,15082.48,15420.53,960],["2016-11-21",15342.52,15420.53,15108.48,15108.48,2160],["2016-11-22",15342.52,15342.52,15108.48,15264.51,2440],["2016-11-23",15472.54,15472.54,15108.48,15394.53,220],["2016-11-24",15082.48,15342.52,15082.48,15342.52,490],["2016-11-25",15342.52,15342.52,15316.52,15316.52,1560],["2016-11-28",15238.5,15238.5,14432.37,14432.37,4280],["2016-11-29",14432.37,15056.47,14432.37,15056.47,4110],["2016-11-30",15056.47,15342.52,14952.46,15342.52,6420],["2016-12-01",14666.41,15316.52,14666.41,15238.5,400],["2016-12-02",15316.52,15316.52,14822.44,14822.44,2520],["2016-12-05",15264.51,15264.51,15056.47,15056.47,1430],["2016-12-06",15238.5,15238.5,15082.48,15082.48,830],["2016-12-07",14952.46,14952.46,14952.46,14952.46,1070],["2016-12-08",15290.51,15290.51,15290.51,15290.51,10],["2016-12-09",15082.48,15082.48,14562.39,14822.44,360],["2016-12-12",15056.47,15056.47,14328.35,14328.35,1520],["2016-12-13",14822.44,14822.44,14302.35,14770.43,3400],["2016-12-14",15186.5,15186.5,14354.36,14822.44,5060],["2016-12-15",15082.48,15082.48,14328.35,15056.47,3190],["2016-12-16",14796.43,15004.47,14692.41,14692.41,21350],["2016-12-19",15082.48,15082.48,14562.39,14562.39,3940],["2016-12-20",14822.44,14822.44,14354.36,14562.39,6130],["2016-12-21",14302.35,14796.43,14302.35,14744.42,7210],["2016-12-22",14744.42,14744.42,14302.35,14666.41,4880],["2016-12-23",14796.43,14796.43,14042.31,14042.31,7360],["2016-12-26",14822.44,14822.44,13652.24,14302.35,3270],["2016-12-27",14302.35,14302.35,13652.24,14016.3,3930],["2016-12-28",14016.3,14016.3,13782.27,13912.29,4570],["2016-12-29",14692.41,14692.41,13678.25,14458.38,3020],["2016-12-30",14666.41,14666.41,13782.27,13782.27,3440],["2017-01-03",14562.39,14562.39,14042.31,14250.34,410],["2017-01-04",14536.39,14536.39,13834.27,14250.34,340],["2017-01-05",14484.38,14562.39,13782.27,14562.39,1650],["2017-01-06",13886.28,14510.38,13886.28,14484.38,1130],["2017-01-09",14302.35,14354.36,13912.29,14042.31,2260],["2017-01-10",14510.38,14510.38,14042.31,14042.31,2030],["2017-01-11",14276.35,14302.35,13990.3,13990.3,1150],["2017-01-12",14042.31,14042.31,13808.27,13808.27,7460],["2017-01-13",13808.27,13912.29,13678.25,13678.25,11190],["2017-01-16",13678.25,14250.34,13678.25,14042.31,4160],["2017-01-17",14016.3,14016.3,13678.25,13886.28,1700],["2017-01-18",13782.27,14016.3,13522.22,14016.3,2760],["2017-01-19",14016.3,14822.44,14016.3,14562.39,8410],["2017-01-20",14562.39,14822.44,14302.35,14302.35,35040],["2017-01-23",14120.32,14692.41,14120.32,14302.35,3810],["2017-01-24",14510.38,14614.4,14276.35,14302.35,82630],["2017-01-25",14484.38,14666.41,14276.35,14302.35,34530],["2017-02-02",14302.35,14796.43,14302.35,14536.39,40930],["2017-02-03",14614.4,14614.4,14458.38,14458.38,2890],["2017-02-06",13912.29,14562.39,13808.27,14536.39,7980],["2017-02-07",14458.38,14562.39,14302.35,14458.38,47220],["2017-02-08",14458.38,14458.38,14432.37,14432.37,7360],["2017-02-09",14458.38,14458.38,14302.35,14432.37,45880],["2017-02-10",14692.41,14692.41,14120.32,14562.39,8450],["2017-02-13",14666.41,14666.41,14302.35,14380.36,2980],["2017-02-14",14354.36,14692.41,14354.36,14692.41,8770],["2017-02-15",14692.41,14822.44,14328.35,14796.43,14750],["2017-02-16",14926.45,14926.45,14302.35,14796.43,2520],["2017-02-17",14562.39,14822.44,14562.39,14770.43,3210],["2017-02-20",14562.39,14796.43,14328.35,14406.37,6290],["2017-02-21",14432.37,14796.43,14432.37,14796.43,15830],["2017-02-22",14926.45,15082.48,14562.39,14822.44,5140],["2017-02-23",14822.44,15082.48,14822.44,15004.47,5300],["2017-02-24",15056.47,15056.47,15030.47,15030.47,50],["2017-02-27",15030.47,15056.47,14822.44,15030.47,6740],["2017-02-28",15082.48,15082.48,14900.45,15030.47,2990],["2017-03-01",14874.44,15030.47,14822.44,14874.44,2970],["2017-03-02",14874.44,15004.47,14640.41,14952.46,8230],["2017-03-03",15004.47,15004.47,14952.46,14952.46,50],["2017-03-06",14952.46,15082.48,14614.4,14952.46,1900],["2017-03-07",15030.47,15082.48,14822.44,14952.46,1210],["2017-03-08",14926.45,14952.46,14562.39,14952.46,3270],["2017-03-09",14822.44,14900.45,14588.4,14588.4,2010],["2017-03-10",14692.41,15472.54,14692.41,14744.42,4500],["2017-03-13",15004.47,15004.47,14718.42,14822.44,1450],["2017-03-14",15030.47,15030.47,14692.41,14952.46,4820],["2017-03-15",14952.46,14952.46,14822.44,14952.46,2720],["2017-03-16",14692.41,15004.47,14692.41,15004.47,1410],["2017-03-17",14822.44,15862.61,14822.44,15394.53,9000],["2017-03-20",15368.53,15602.56,15134.49,15394.53,640],["2017-03-21",15498.55,15498.55,14978.46,15160.49,1220],["2017-03-22",15160.49,15420.53,15160.49,15342.52,9370],["2017-03-23",15342.52,15706.58,15186.5,15706.58,6660],["2017-03-24",15732.59,16122.65,15212.5,15732.59,10280],["2017-03-27",16460.71,16460.71,15238.5,15602.56,470],["2017-03-28",15524.55,15862.61,15082.48,15602.56,8230],["2017-03-29",15602.56,15602.56,15394.53,15602.56,3270],["2017-03-30",15602.56,16122.65,15602.56,15602.56,1870],["2017-03-31",15862.61,15862.61,15472.54,15602.56,11560],["2017-04-03",15602.56,15706.58,15472.54,15602.56,8760],["2017-04-04",15732.59,15732.59,15472.54,15602.56,6010],["2017-04-05",15602.56,15732.59,15472.54,15576.56,16390],["2017-04-07",15108.48,15706.58,15108.48,15602.56,4480],["2017-04-10",15472.54,15706.58,15342.52,15706.58,8000],["2017-04-11",15394.53,15784.59,15394.53,15654.57,3800],["2017-04-12",15342.52,15836.6,15342.52,15784.59,2610],["2017-04-13",15784.59,15784.59,15602.56,15758.59,3980],["2017-04-14",15654.57,15706.58,15498.55,15706.58,5740],["2017-04-17",15394.53,15706.58,15394.53,15680.58,11870],["2017-04-18",15602.56,15602.56,15394.53,15602.56,420],["2017-04-19",15602.56,16122.65,15602.56,16122.65,4440],["2017-04-20",16018.63,16018.63,15966.62,16018.63,2760],["2017-04-21",15628.57,16226.67,15628.57,16226.67,310],["2017-04-24",16226.67,16226.67,15966.62,15966.62,400],["2017-04-25",15966.62,16122.65,15966.62,15992.63,80],["2017-04-26",15992.63,15992.63,15602.56,15914.62,2860],["2017-04-27",15914.62,16044.64,15862.61,15862.61,2770],["2017-04-28",15862.61,15862.61,15602.56,15862.61,6270],["2017-05-03",16382.69,16642.74,15862.61,15914.62,470],["2017-05-04",16156.56,16936.16,16129.68,16398.51,3860],["2017-05-05",16398.51,16532.92,15941.5,15941.5,4570],["2017-05-08",15618.9,16559.8,15618.9,16129.68,780],["2017-05-09",16022.15,16371.62,16022.15,16129.68,2930],["2017-05-10",16129.68,16398.51,15914.62,16129.68,1520],["2017-05-11",16102.8,16129.68,15941.5,16102.8,380],["2017-05-12",16210.33,16264.09,15941.5,16129.68,3400],["2017-05-15",16129.68,16129.68,15914.62,15968.38,390],["2017-05-16",15726.44,16049.03,15618.9,16049.03,2380],["2017-05-17",15995.26,15995.26,15618.9,15995.26,840],["2017-05-18",15592.02,16049.03,15592.02,15995.26,350],["2017-05-19",15645.79,15995.26,15645.79,15995.26,30],["2017-05-22",16183.44,16210.33,15645.79,16102.8,700],["2017-05-23",15618.9,16102.8,15618.9,16102.8,6700],["2017-05-24",16102.8,16102.8,15726.44,16075.91,3290],["2017-05-25",15753.32,16129.68,15753.32,16129.68,10520],["2017-05-26",15726.44,16129.68,15726.44,16129.68,11560],["2017-05-29",16129.68,16156.56,16102.8,16129.68,10400],["2017-05-30",16129.68,16210.33,16129.68,16210.33,13450],["2017-05-31",16264.09,16264.09,16075.91,16264.09,2530],["2017-06-01",16156.56,16344.74,16156.56,16344.74,4050],["2017-06-02",16183.44,16936.16,16183.44,16936.16,19140],["2017-06-05",17151.22,18011.47,16801.75,17473.82,10900],["2017-06-06",17097.46,17473.82,17070.58,17473.82,3710],["2017-06-07",17446.93,17608.23,17151.22,17608.23,3450],["2017-06-08",17473.82,17742.65,17366.29,17742.65,11990],["2017-06-09",17850.18,17850.18,17366.29,17742.65,1490],["2017-06-12",17742.65,17877.06,17715.76,17877.06,13580],["2017-06-13",17796.41,17877.06,17742.65,17877.06,2540],["2017-06-14",17527.58,17877.06,17527.58,17877.06,2890],["2017-06-15",17742.65,17850.18,17608.23,17850.18,3680],["2017-06-16",17527.58,17850.18,17527.58,17742.65,2490],["2017-06-19",17527.58,17742.65,17473.82,17581.35,3080],["2017-06-20",17554.47,17554.47,17527.58,17554.47,6300],["2017-06-21",17473.82,17554.47,17204.99,17554.47,5450],["2017-06-22",18145.89,18764.19,17554.47,18145.89,7090],["2017-06-23",18226.54,18226.54,17769.53,18145.89,6440],["2017-06-26",18145.89,18280.3,18011.47,18280.3,7880],["2017-06-27",18817.96,18817.96,18414.72,18710.43,1870],["2017-06-28",18710.43,18710.43,18710.43,18710.43,0],["2017-06-29",18656.66,18656.66,18549.13,18656.66,1140],["2017-06-30",18656.66,18656.66,18656.66,18656.66,0],["2017-07-03",17957.71,18656.66,17957.71,18656.66,2040],["2017-07-04",18602.9,18602.9,18602.9,18602.9,90],["2017-07-05",17984.59,18549.13,17984.59,18549.13,2110],["2017-07-06",18387.83,18414.72,18387.83,18414.72,60],["2017-07-07",17742.65,18549.13,17742.65,18549.13,5240],["2017-07-10",18011.47,18549.13,17957.71,18495.36,3100],["2017-07-11",17957.71,18092.12,17742.65,17957.71,2280],["2017-07-12",17688.88,17957.71,17688.88,17930.83,2000],["2017-07-13",17688.88,17930.83,16694.22,17930.83,5030],["2017-07-14",18495.36,18495.36,17796.41,18468.48,4010],["2017-07-17",17742.65,18414.72,17473.82,18414.72,3490],["2017-07-18",17473.82,18280.3,17473.82,18280.3,130],["2017-07-19",18280.3,18280.3,17608.23,18253.42,3750],["2017-07-20",17473.82,18199.65,17473.82,18119.0,2220],["2017-07-21",17473.82,18038.36,17473.82,17930.83,4540],["2017-07-24",17446.93,17984.59,17446.93,17903.94,3690],["2017-07-25",17420.05,17877.06,17420.05,17742.65,1370],["2017-07-26",17742.65,17877.06,17742.65,17877.06,1470],["2017-07-27",17688.88,17688.88,17688.88,17688.88,110],["2017-07-28",17850.18,17850.18,17715.76,17742.65,390],["2017-07-31",17850.18,17850.18,17850.18,17850.18,10],["2017-08-01",17850.18,17903.94,17850.18,17903.94,4700],["2017-08-02",17420.05,17984.59,17312.52,17903.94,11690],["2017-08-03",17500.7,19086.79,17420.05,19086.79,3480],["2017-08-04",18280.3,18764.19,18280.3,18683.54,2120],["2017-08-07",18280.3,18737.31,18145.89,18549.13,1230],["2017-08-08",18441.6,18549.13,18441.6,18522.25,1410],["2017-08-09",18952.37,19624.44,17903.94,19086.79,4420],["2017-08-10",18414.72,19033.02,18280.3,19033.02,5070],["2017-08-11",18549.13,18817.96,18414.72,18764.19,1170],["2017-08-14",18495.36,18764.19,18495.36,18764.19,1520],["2017-08-15",18737.31,18737.31,18549.13,18710.43,4070],["2017-08-16",18549.13,18683.54,18549.13,18683.54,630],["2017-08-17",18683.54,18710.43,18683.54,18710.43,2600],["2017-08-18",18710.43,18710.43,18656.66,18656.66,1310],["2017-08-21",17903.94,18656.66,17903.94,18656.66,520],["2017-08-22",18011.47,18629.78,18011.47,18629.78,1200],["2017-08-23",18011.47,18549.13,17984.59,18549.13,290],["2017-08-24",18253.42,18253.42,18011.47,18226.54,280],["2017-08-25",18549.13,18549.13,17984.59,18226.54,1380],["2017-08-28",18145.89,18226.54,17823.29,18226.54,710],["2017-08-29",17635.11,18119.0,17635.11,18119.0,1170],["2017-08-30",18119.0,18119.0,18119.0,18119.0,4240],["2017-08-31",18441.6,18441.6,17930.83,18011.47,730],["2017-09-01",18414.72,18414.72,17769.53,18011.47,5290],["2017-09-05",18441.6,18441.6,18011.47,18441.6,30],["2017-09-06",18387.83,18414.72,18226.54,18414.72,7740],["2017-09-07",17850.18,18468.48,17850.18,18468.48,50],["2017-09-08",17850.18,18468.48,17850.18,18468.48,30],["2017-09-11",18360.95,18468.48,18334.07,18468.48,1470],["2017-09-12",18468.48,18468.48,18441.6,18468.48,930],["2017-09-13",17903.94,19758.86,17903.94,19758.86,16240],["2017-09-14",19785.74,20162.1,19597.56,20162.1,21470],["2017-09-15",19758.86,20404.04,19274.97,20162.1,2870],["2017-09-18",20430.93,20430.93,19624.44,20027.68,2630],["2017-09-19",19624.44,20162.1,19490.03,20162.1,7920],["2017-09-20",19651.32,19893.27,19624.44,19893.27,9060],["2017-09-21",20108.33,20108.33,19624.44,19893.27,5690],["2017-09-22",19893.27,20162.1,19758.86,19893.27,4330],["2017-09-25",20162.1,20162.1,19758.86,19839.5,4540],["2017-09-26",20135.21,20135.21,19355.61,19758.86,1640],["2017-09-27",19624.44,19731.97,19490.03,19490.03,3940],["2017-09-28",20135.21,20135.21,19248.08,19597.56,2100],["2017-09-29",20027.68,20027.68,19597.56,19758.86,30],["2017-10-02",20108.33,20108.33,19274.97,19758.86,1150],["2017-10-03",19947.04,19947.04,19274.97,19463.14,1910],["2017-10-04",19758.86,19758.86,19140.55,19570.68,1160],["2017-10-05",19973.92,19973.92,19758.86,19973.92,120],["2017-10-06",19570.68,20000.8,19570.68,20000.8,2670],["2017-10-09",20027.68,20081.45,19893.27,20081.45,4860],["2017-10-10",19624.44,20565.34,19624.44,20404.04,12740],["2017-10-11",19758.86,20027.68,19758.86,20027.68,3180],["2017-10-12",19893.27,19973.92,19812.62,19973.92,4770],["2017-10-13",20162.1,20162.1,19624.44,20054.57,1600],["2017-10-16",20162.1,20162.1,19624.44,20027.68,540],["2017-10-17",19624.44,19973.92,19624.44,19973.92,30],["2017-10-18",19678.21,19973.92,19490.03,19866.39,2970],["2017-10-19",19866.39,19893.27,19355.61,19866.39,2560],["2017-10-20",19866.39,19866.39,19624.44,19839.5,880],["2017-10-23",19839.5,19839.5,19839.5,19839.5,0],["2017-10-24",19490.03,19490.03,19463.14,19490.03,2110],["2017-10-25",19355.61,19355.61,19086.79,19355.61,850],["2017-10-26",19624.44,19624.44,19463.14,19624.44,130],["2017-10-27",19355.61,19355.61,19086.79,19221.2,2090],["2017-10-30",19086.79,19221.2,18280.3,18952.37,1360],["2017-10-31",18817.96,18817.96,18817.96,18817.96,1510],["2017-11-01",17742.65,18737.31,17742.65,18629.78,180],["2017-11-02",18549.13,18576.01,17473.82,18522.25,650],["2017-11-03",18280.3,18522.25,17742.65,17957.71,6040],["2017-11-06",18011.47,18011.47,17742.65,17930.83,760],["2017-11-07",17930.83,17957.71,16936.16,17903.94,2590],["2017-11-08",16801.75,17877.06,16801.75,17635.11,1210],["2017-11-09",18280.3,18817.96,17473.82,18011.47,5860],["2017-11-10",17957.71,18011.47,16774.87,18011.47,5050],["2017-11-13",17742.65,18011.47,17473.82,17984.59,3820],["2017-11-14",17984.59,17984.59,17446.93,17446.93,6890],["2017-11-15",17984.59,17984.59,17473.82,17877.06,430],["2017-11-16",17204.99,17473.82,17204.99,17473.82,220],["2017-11-17",17473.82,17473.82,17204.99,17446.93,4600],["2017-11-20",17446.93,17446.93,17204.99,17204.99,860],["2017-11-21",16936.16,17339.4,16936.16,17339.4,1430],["2017-11-22",17473.82,18011.47,17204.99,17608.23,3290],["2017-11-23",17473.82,17608.23,16936.16,17608.23,3410],["2017-11-24",17608.23,17608.23,17608.23,17608.23,30],["2017-11-27",16936.16,17204.99,16425.39,17204.99,1530],["2017-11-28",16801.75,17178.11,16801.75,17178.11,1990],["2017-11-29",16936.16,17178.11,16667.33,17178.11,4070],["2017-11-30",16936.16,17151.22,16936.16,17151.22,7100],["2017-12-01",17124.34,17204.99,17124.34,17204.99,900],["2017-12-04",17204.99,17662.0,16936.16,17204.99,10000],["2017-12-05",16989.93,17688.88,16936.16,16936.16,10360],["2017-12-06",17688.88,17688.88,17070.58,17554.47,2230],["2017-12-07",17554.47,17742.65,17151.22,17742.65,950],["2017-12-08",17742.65,17742.65,17204.99,17204.99,1280],["2017-12-11",17662.0,17662.0,17204.99,17204.99,840],["2017-12-12",17742.65,17742.65,17204.99,17554.47,3250],["2017-12-13",18011.47,18011.47,17178.11,17850.18,930],["2017-12-14",18011.47,18011.47,18011.47,18011.47,100],["2017-12-15",18280.3,18280.3,18011.47,18145.89,520],["2017-12-18",18817.96,18817.96,17258.76,18280.3,790],["2017-12-19",18011.47,18280.3,18011.47,18280.3,90],["2017-12-20",18038.36,18038.36,18011.47,18011.47,260],["2017-12-21",17473.82,18011.47,17473.82,17742.65,1760],["2017-12-22",17473.82,17742.65,17473.82,17742.65,220],["2017-12-25",17473.82,18011.47,17312.52,18011.47,1120],["2017-12-26",17473.82,18011.47,17312.52,17984.59,1370],["2017-12-27",17984.59,17984.59,17984.59,17984.59,0],["2017-12-28",17500.7,17742.65,17500.7,17742.65,250],["2017-12-29",17608.23,17608.23,17366.29,17366.29,660],["2018-01-02",17581.35,17581.35,17231.87,17366.29,6210],["2018-01-03",17635.11,17742.65,17231.87,17742.65,2130],["2018-01-04",18817.96,18817.96,18011.47,18817.96,150],["2018-01-05",17608.23,18683.54,17500.7,18683.54,2400],["2018-01-08",18414.72,18414.72,17903.94,18414.72,1460],["2018-01-09",19624.44,19624.44,18414.72,18414.72,70],["2018-01-10",18414.72,18764.19,17151.22,18334.07,37230],["2018-01-11",17151.22,18253.42,17151.22,18253.42,880],["2018-01-12",17473.82,18253.42,17097.46,18172.77,4580],["2018-01-15",17339.4,17715.76,17339.4,17581.35,2470],["2018-01-16",17204.99,17500.7,17204.99,17420.05,10490],["2018-01-17",18602.9,18629.78,18280.3,18602.9,89700],["2018-01-18",19221.2,19221.2,18495.36,18495.36,9770],["2018-01-19",18038.36,19597.56,17984.59,18307.18,12360],["2018-01-22",18011.47,18307.18,17178.11,17204.99,36390],["2018-01-25",17635.11,17957.71,16936.16,17204.99,28580],["2018-01-26",17742.65,18280.3,17204.99,17393.17,20270],["2018-01-29",18161.54,18161.54,16764.5,17463.02,14470],["2018-01-30",17463.02,17672.57,17230.18,17463.02,3700],["2018-01-31",16764.5,17463.02,16531.66,17463.02,10500],["2018-02-01",17416.45,17416.45,17416.45,17416.45,30],["2018-02-02",17695.86,17695.86,17230.18,17532.87,230],["2018-02-05",17230.18,17463.02,16764.5,17230.18,10640],["2018-02-06",16624.79,16764.5,16042.69,16717.93,22270],["2018-02-07",16717.93,16717.93,16019.41,16671.36,3260],["2018-02-08",16531.66,16531.66,15879.7,15879.7,7920],["2018-02-09",15553.73,16252.25,15367.46,15367.46,6280],["2018-02-12",15367.46,15833.14,14901.78,15111.33,7620],["2018-02-13",15111.33,15111.33,14436.09,14901.78,11250],["2018-02-21",15600.3,15600.3,14715.5,14901.78,5220],["2018-02-22",15088.05,15088.05,14808.64,14901.78,6140],["2018-02-23",14808.64,15111.33,14808.64,14901.78,5560],["2018-02-26",15600.3,15600.3,14668.93,15483.88,202700],["2018-02-27",15437.31,15460.59,15041.48,15134.62,6810],["2018-02-28",15460.59,15460.59,14925.06,15274.32,8280],["2018-03-01",15274.32,15367.46,14948.34,15320.89,11530],["2018-03-02",15227.75,15320.89,15227.75,15274.32,5850],["2018-03-05",15507.16,15507.16,15274.32,15460.59,7330],["2018-03-06",15367.46,16298.82,15274.32,16065.98,6000],["2018-03-07",16065.98,17183.61,16065.98,16950.77,10070],["2018-03-08",17369.88,17369.88,16997.34,17300.03,11020],["2018-03-09",17276.75,17276.75,16298.82,17090.47,2160],["2018-03-12",17090.47,17090.47,16624.79,17043.91,120],["2018-03-13",17043.91,17043.91,16531.66,16717.93,13660],["2018-03-14",17183.61,17183.61,16345.38,16997.34,370],["2018-03-15",16997.34,17183.61,16531.66,16997.34,180],["2018-03-16",16950.77,16950.77,16950.77,16950.77,1400],["2018-03-19",17183.61,17183.61,16531.66,16764.5,2310],["2018-03-20",16764.5,16764.5,16438.52,16438.52,10700],["2018-03-21",16205.68,16531.66,16205.68,16485.09,6310],["2018-03-22",15460.59,16252.25,15460.59,16065.98,7780],["2018-03-23",15414.02,16252.25,15367.46,15390.74,13240],["2018-03-26",15134.62,15833.14,15134.62,15646.86,8570],["2018-03-27",14901.78,15809.85,14901.78,15670.15,12950],["2018-03-28",16042.69,16042.69,14994.91,15507.16,2200],["2018-03-29",16019.41,16019.41,15507.16,15926.27,6030],["2018-03-30",15833.14,15926.27,14878.49,15926.27,13230],["2018-04-02",15833.14,15902.99,15693.43,15879.7,25460],["2018-04-03",16019.41,16019.41,15693.43,15833.14,16620],["2018-04-04",15833.14,16205.68,15786.57,15833.14,19660],["2018-04-05",16065.98,16065.98,15833.14,16019.41,7300],["2018-04-06",15833.14,15972.84,15833.14,15972.84,7280],["2018-04-09",16065.98,16065.98,15833.14,15879.7,11220],["2018-04-10",15833.14,15833.14,15786.57,15833.14,48060],["2018-04-11",15833.14,15833.14,15367.46,15367.46,5260],["2018-04-12",15414.02,15972.84,15367.46,15833.14,8710],["2018-04-13",16065.98,16065.98,15786.57,15856.42,650],["2018-04-16",15879.7,15879.7,15600.3,15833.14,2380],["2018-04-17",15833.14,15833.14,15833.14,15833.14,20280],["2018-04-18",16019.41,16019.41,15833.14,15833.14,16900],["2018-04-19",16019.41,16019.41,15740.0,15833.14,6280],["2018-04-20",15833.14,16019.41,15786.57,15833.14,15560],["2018-04-23",15693.43,15833.14,15646.86,15833.14,3280],["2018-04-24",15809.85,15809.85,15786.57,15786.57,2150],["2018-04-26",15786.57,15833.14,15693.43,15833.14,2090],["2018-04-27",15693.43,15833.14,14994.91,15740.0,24630],["2018-05-02",15833.14,16065.98,15786.57,16065.98,19690],["2018-05-03",15879.7,17183.61,15833.14,17160.33,23540],["2018-05-04",17206.89,17206.89,16252.25,16485.09,10630],["2018-05-07",16485.09,17137.04,16438.52,17137.04,5510],["2018-05-08",17137.04,17137.04,16485.09,16764.5,470],["2018-05-09",17011.03,17257.57,16764.5,17232.92,6900],["2018-05-10",17232.92,17232.92,17232.92,17232.92,0],["2018-05-11",17257.57,17257.57,16813.8,17158.96,60],["2018-05-14",16517.96,16863.11,16517.96,16863.11,600],["2018-05-15",16320.73,16764.5,15704.39,16764.5,1010],["2018-05-16",15704.39,16764.5,15704.39,16764.5,840],["2018-05-17",15753.7,16715.19,15605.77,16665.88,2430],["2018-05-18",16665.88,16665.88,16665.88,16665.88,150],["2018-05-21",15729.04,16345.38,15630.43,15630.43,4280],["2018-05-22",16172.81,16271.42,14915.47,15359.24,110190],["2018-05-23",15753.7,16074.19,15038.74,15359.24,1140],["2018-05-24",15630.43,15630.43,15285.28,15285.28,690],["2018-05-25",15704.39,15704.39,14940.13,15285.28,136370],["2018-05-28",15285.28,15605.77,14816.86,15556.47,230],["2018-05-29",14841.51,15260.62,14841.51,15260.62,3040],["2018-05-30",15260.62,16024.89,15235.97,15975.58,4530],["2018-05-31",15038.74,17060.34,15038.74,16271.42,4500],["2018-06-01",16246.77,16271.42,15383.89,15778.35,2300],["2018-06-04",15778.35,15778.35,15778.35,15778.35,40],["2018-06-05",15778.35,15778.35,15334.58,15334.58,3910],["2018-06-06",15334.58,15334.58,15038.74,15038.74,3430],["2018-06-07",15038.74,15334.58,14841.51,15285.28,5140],["2018-06-08",15285.28,15285.28,15038.74,15285.28,1020],["2018-06-11",15038.74,15581.12,14792.2,15137.35,6510],["2018-06-12",15235.97,16123.5,15137.35,15137.35,750],["2018-06-13",15729.04,15729.04,15038.74,15038.74,2740],["2018-06-14",15038.74,15285.28,14792.2,15038.74,5130],["2018-06-15",15260.62,15260.62,14792.2,15137.35,2210],["2018-06-18",15482.51,15482.51,15482.51,15482.51,30],["2018-06-19",15038.74,15260.62,15038.74,15260.62,70],["2018-06-20",15038.74,15038.74,14792.2,14989.43,3200],["2018-06-21",14323.78,14792.2,14299.13,14792.2,520],["2018-06-22",14323.78,15630.43,14323.78,14792.2,4690],["2018-06-25",15433.2,15433.2,14767.55,14767.55,4550],["2018-06-26",15260.62,15260.62,14545.67,14545.67,3360],["2018-06-27",15433.2,15531.81,14545.67,14545.67,6450],["2018-06-28",14792.2,15186.66,14323.78,14545.67,1530],["2018-06-29",14792.2,14890.82,14323.78,14693.59,1440],["2018-07-02",14447.05,14496.36,14299.13,14496.36,9360],["2018-07-03",14989.43,14989.43,13806.06,14718.24,420],["2018-07-04",14718.24,14718.24,14718.24,14718.24,50],["2018-07-05",14792.2,14792.2,14299.13,14545.67,720],["2018-07-06",14693.59,14693.59,14693.59,14693.59,310],["2018-07-09",14348.44,15211.32,14348.44,14644.28,1890],["2018-07-10",14299.13,14299.13,14200.52,14299.13,3200],["2018-07-11",14792.2,14792.2,14052.59,14299.13,7260],["2018-07-12",14742.9,14742.9,13806.06,14052.59,7320],["2018-07-13",13953.98,14274.48,13953.98,14052.59,1560],["2018-07-16",14792.2,14792.2,14052.59,14052.59,1010],["2018-07-17",14299.13,14299.13,13806.06,14052.59,3620],["2018-07-18",14274.48,14274.48,13953.98,14052.59,1770],["2018-07-19",14299.13,14299.13,13904.67,14052.59,4600],["2018-07-20",14052.59,15014.09,14003.29,14101.9,8250],["2018-07-23",14101.9,15088.05,14101.9,14792.2,4210],["2018-07-24",15778.35,15778.35,14249.82,14299.13,5140],["2018-07-25",14792.2,15162.01,14299.13,14718.24,350],["2018-07-26",14767.55,14767.55,14348.44,14767.55,570],["2018-07-27",15186.66,15778.35,14397.74,15778.35,2370],["2018-07-30",16024.89,16197.46,14742.9,16148.16,2870],["2018-07-31",16246.77,16246.77,16222.12,16222.12,190],["2018-08-01",16222.12,16222.12,16222.12,16222.12,20],["2018-08-02",16222.12,16222.12,16222.12,16222.12,1500],["2018-08-03",16222.12,16222.12,16222.12,16222.12,10],["2018-08-06",15137.35,16123.5,15137.35,16123.5,2040],["2018-08-07",16123.5,16123.5,15038.74,15753.7,620],["2018-08-08",16222.12,16764.5,14841.51,16271.42,570],["2018-08-09",16764.5,16764.5,15186.66,16567.27,350],["2018-08-10",15408.54,16641.23,15408.54,16271.42,4780],["2018-08-13",15285.28,16074.19,15285.28,16074.19,30],["2018-08-14",15285.28,16049.54,15285.28,16024.89,2870],["2018-08-15",15285.28,16567.27,15285.28,16123.5,2230],["2018-08-16",15285.28,15285.28,15285.28,15285.28,910],["2018-08-17",15285.28,16000.23,15285.28,16000.23,2110],["2018-08-20",15285.28,15950.93,15285.28,15950.93,3200],["2018-08-21",16024.89,16024.89,15137.35,15285.28,2260],["2018-08-22",15285.28,15531.81,15285.28,15531.81,560],["2018-08-23",16246.77,16246.77,16246.77,16246.77,50],["2018-08-24",15285.28,15778.35,15285.28,15778.35,160],["2018-08-27",16000.23,16000.23,15309.93,15778.35,40],["2018-08-28",15778.35,16197.46,15285.28,15704.39,7330],["2018-08-29",15285.28,15605.77,15285.28,15605.77,1020],["2018-08-30",15778.35,15852.31,15038.74,15852.31,15070],["2018-08-31",16197.46,16197.46,15285.28,15876.96,5160],["2018-09-04",15531.81,15852.31,15531.81,15852.31,390],["2018-09-05",15852.31,15852.31,15852.31,15852.31,10],["2018-09-06",15162.01,15753.7,15137.35,15753.7,1130],["2018-09-07",15753.7,15753.7,15753.7,15753.7,50],["2018-09-10",15285.28,15605.77,15285.28,15605.77,250],["2018-09-11",15605.77,15605.77,15605.77,15605.77,200],["2018-09-12",15581.12,15605.77,15581.12,15605.77,2800],["2018-09-13",15876.96,16000.23,14718.24,16000.23,4840],["2018-09-14",16000.23,16024.89,15088.05,16000.23,5340],["2018-09-17",15285.28,16000.23,15285.28,15975.58,820],["2018-09-18",15778.35,15778.35,14866.16,15753.7,3880],["2018-09-19",15531.81,15778.35,15531.81,15778.35,1680],["2018-09-20",15876.96,16000.23,15778.35,16000.23,1040],["2018-09-21",16000.23,16764.5,15778.35,16024.89,2150],["2018-09-24",16222.12,16222.12,15778.35,15975.58,15290],["2018-09-25",16715.19,16715.19,16715.19,16715.19,20],["2018-09-26",16271.42,16370.04,16271.42,16370.04,1270],["2018-09-27",16271.42,16271.42,16271.42,16271.42,6340],["2018-09-28",16271.42,16468.65,15778.35,16468.65,13210],["2018-10-01",16517.96,16739.84,16517.96,16739.84,40],["2018-10-02",16271.42,16271.42,15926.27,16222.12,7820],["2018-10-03",16764.5,16764.5,16222.12,16517.96,180],["2018-10-04",16715.19,16715.19,15778.35,16567.27,3970],["2018-10-05",15803.0,16222.12,15803.0,16222.12,30],["2018-10-08",16764.5,17257.57,16764.5,16764.5,90],["2018-10-09",16517.96,16517.96,16517.96,16517.96,50],["2018-10-10",16715.19,16715.19,15803.0,16493.31,310],["2018-10-11",16271.42,16468.65,15778.35,16271.42,11520],["2018-10-12",16517.96,17257.57,15778.35,17011.03,4350],["2018-10-15",17011.03,17011.03,17011.03,17011.03,410],["2018-10-16",16271.42,17011.03,16271.42,17011.03,760],["2018-10-17",17011.03,18145.1,16764.5,17504.11,20500],["2018-10-18",17405.49,17405.49,17257.57,17257.57,2800],["2018-10-19",17750.64,18243.72,17750.64,17750.64,420],["2018-10-22",17750.64,17750.64,17306.88,17504.11,2490],["2018-10-23",17750.64,17750.64,17504.11,17504.11,510],["2018-10-24",17504.11,17504.11,17405.49,17405.49,1610],["2018-10-25",17257.57,17257.57,17011.03,17257.57,10420],["2018-10-26",17257.57,17257.57,17011.03,17257.57,1020],["2018-10-29",17504.11,17504.11,16764.5,17257.57,3030],["2018-10-30",17257.57,17257.57,17257.57,17257.57,340],["2018-10-31",17257.57,17257.57,17257.57,17257.57,400],["2018-11-01",16764.5,17257.57,16764.5,17257.57,20],["2018-11-02",16271.42,17257.57,16271.42,17208.26,2220],["2018-11-05",17208.26,17208.26,17208.26,17208.26,1010],["2018-11-06",16616.57,17257.57,16616.57,17257.57,2510],["2018-11-07",17257.57,17257.57,17158.96,17158.96,210],["2018-11-08",17750.64,17750.64,16764.5,17158.96,1700],["2018-11-09",17158.96,17158.96,17158.96,17158.96,10],["2018-11-12",17750.64,17750.64,16764.5,16912.42,1600],["2018-11-13",16665.88,16912.42,16370.04,16863.11,4400],["2018-11-14",16764.5,16912.42,16567.27,16764.5,2160],["2018-11-15",16764.5,16764.5,16715.19,16715.19,830],["2018-11-16",16715.19,17750.64,16715.19,17504.11,890],["2018-11-19",17757.79,17757.79,17301.16,17504.11,2360],["2018-11-20",17504.11,17910.0,17250.42,17757.79,1060],["2018-11-21",17757.79,17757.79,17757.79,17757.79,10000],["2018-11-22",17757.79,17757.79,17757.79,17757.79,0],["2018-11-23",17250.42,17707.05,17250.42,17656.32,2680],["2018-11-26",17656.32,18417.36,17656.32,17656.32,1100],["2018-11-27",17504.11,17504.11,16743.06,17199.69,1010],["2018-11-28",17707.05,17707.05,17707.05,17707.05,20],["2018-11-29",17707.05,17707.05,17707.05,17707.05,0],["2018-11-30",17630.95,17630.95,17250.42,17630.95,3090],["2018-12-03",16540.11,17504.11,16540.11,17504.11,2050],["2018-12-04",16869.9,17504.11,16869.9,17504.11,3240],["2018-12-05",17453.37,17504.11,16819.16,17504.11,1490],["2018-12-06",17504.11,17504.11,16946.01,17504.11,2760],["2018-12-07",17022.11,17504.11,16996.74,17504.11,1070],["2018-12-10",17428.0,17428.0,17250.42,17250.42,950],["2018-12-11",17453.37,17732.42,16666.95,17225.06,250],["2018-12-12",17225.06,17225.06,16869.9,17199.69,170],["2018-12-13",17478.74,17478.74,16844.53,17428.0,1480],["2018-12-14",16996.74,17504.11,16996.74,17504.11,3010],["2018-12-17",17504.11,17935.37,16489.38,17757.79,170],["2018-12-18",17199.69,17656.32,17199.69,17656.32,1180],["2018-12-19",18265.16,18265.16,17250.42,17250.42,40],["2018-12-20",17504.11,17504.11,16311.8,16311.8,2860],["2018-12-21",17250.42,17250.42,17250.42,17250.42,90],["2018-12-24",17250.42,17250.42,17250.42,17250.42,210],["2018-12-25",16793.8,17225.06,16590.85,17225.06,2240],["2018-12-26",16413.27,17250.42,16413.27,17250.42,70],["2018-12-27",17250.42,17250.42,17250.42,17250.42,10],["2018-12-28",17250.42,17250.42,17250.42,17250.42,30],["2019-01-02",17250.42,17250.42,17250.42,17250.42,10],["2019-01-03",16743.06,17199.69,16489.38,17174.32,4030],["2019-01-04",16743.06,17250.42,16743.06,17250.42,3130],["2019-01-07",17250.42,17250.42,16743.06,17250.42,2340],["2019-01-08",17250.42,17250.42,16514.74,17199.69,640],["2019-01-09",17148.95,17148.95,16666.95,16666.95,1290],["2019-01-10",16743.06,16971.37,15525.38,16971.37,6670],["2019-01-11",16946.01,17250.42,16946.01,17250.42,1020],["2019-01-14",17757.79,18239.79,17250.42,17250.42,570],["2019-01-15",17250.42,18011.47,17250.42,17960.74,42060],["2019-01-16",18011.47,18011.47,17605.58,17960.74,2940],["2019-01-17",17960.74,17960.74,17960.74,17960.74,0],["2019-01-18",17630.95,17656.32,17453.37,17605.58,7730],["2019-01-21",17656.32,18772.52,17072.85,17757.79,3420],["2019-01-22",18417.36,18417.36,17605.58,17605.58,760],["2019-01-23",18011.47,18011.47,17047.48,17554.84,3940],["2019-01-24",18062.21,18239.79,17453.37,17504.11,1390],["2019-01-25",17504.11,17504.11,17504.11,17504.11,230],["2019-01-28",18214.42,18214.42,18214.42,18214.42,10],["2019-01-29",17225.06,17656.32,17225.06,17656.32,6020],["2019-01-30",16768.43,17605.58,16743.06,17098.21,3240],["2019-01-31",17098.21,17808.53,16540.11,17605.58,8990],["2019-02-01",17098.21,17605.58,17098.21,17605.58,200],["2019-02-11",17554.84,17656.32,16869.9,17630.95,320],["2019-02-12",17301.16,17960.74,17098.21,17326.53,15650],["2019-02-13",17910.0,17910.0,17047.48,17504.11,1750],["2019-02-14",17732.42,17732.42,17047.48,17504.11,1160],["2019-02-15",17554.84,17757.79,17554.84,17757.79,560],["2019-02-18",17554.84,18518.84,17250.42,17910.0,6690],["2019-02-19",17250.42,17757.79,17022.11,17757.79,170],["2019-02-20",18747.15,18747.15,17250.42,17960.74,1210],["2019-02-21",17047.48,17757.79,17047.48,17732.42,4150],["2019-02-22",17148.95,17656.32,17148.95,17656.32,2170],["2019-02-25",17250.42,17656.32,17250.42,17656.32,3430],["2019-02-26",17174.32,17656.32,17174.32,17504.11,4270],["2019-02-27",17656.32,17656.32,17580.21,17580.21,130],["2019-02-28",17428.0,17707.05,17428.0,17681.68,4440],["2019-03-01",18011.47,18011.47,17504.11,17859.26,550],["2019-03-04",17757.79,17757.79,17453.37,17453.37,3290],["2019-03-05",17656.32,17656.32,17453.37,17656.32,1130],["2019-03-06",17656.32,17656.32,17656.32,17656.32,50],["2019-03-07",17656.32,17656.32,17656.32,17656.32,360],["2019-03-08",18214.42,18214.42,17428.0,17504.11,6920],["2019-03-11",17656.32,17656.32,17504.11,17504.11,13700],["2019-03-12",17504.11,17605.58,17504.11,17605.58,4010],["2019-03-13",17757.79,17757.79,17428.0,17605.58,6030],["2019-03-14",17757.79,18772.52,17757.79,17757.79,490],["2019-03-15",17757.79,18011.47,17428.0,17757.79,6270],["2019-03-18",18671.05,18671.05,17402.63,17656.32,280],["2019-03-19",17478.74,17656.32,17478.74,17554.84,9030],["2019-03-20",17478.74,17504.11,17478.74,17504.11,1550],["2019-03-21",17757.79,18721.78,17504.11,17504.11,5200],["2019-03-22",17757.79,17757.79,17275.79,17681.68,30],["2019-03-25",17504.11,17681.68,17047.48,17453.37,2890],["2019-03-26",17681.68,17681.68,17605.58,17605.58,740],["2019-03-27",17757.79,18112.95,17757.79,17757.79,3270],["2019-03-28",17504.11,18493.47,17504.11,18163.68,5370],["2019-03-29",18163.68,18163.68,18163.68,18163.68,0],["2019-04-01",18518.84,18518.84,17757.79,17986.1,8070],["2019-04-02",17833.89,17859.26,17630.95,17833.89,2610],["2019-04-03",18163.68,18163.68,17453.37,17833.89,6230],["2019-04-04",18163.68,18163.68,17554.84,17859.26,13270],["2019-04-05",17757.79,18189.05,17757.79,17859.26,4530],["2019-04-08",17859.26,17859.26,17630.95,17859.26,4590],["2019-04-09",17859.26,18011.47,17681.68,17910.0,5240],["2019-04-10",17910.0,17910.0,17402.63,17402.63,13330],["2019-04-11",17884.63,17884.63,17681.68,17681.68,390],["2019-04-12",17859.26,17859.26,17707.05,17732.42,8010],["2019-04-16",17732.42,17859.26,17402.63,17402.63,2350],["2019-04-17",17605.58,17605.58,17351.9,17580.21,1240],["2019-04-18",17757.79,17833.89,17504.11,17605.58,2390],["2019-04-19",17605.58,17732.42,17554.84,17732.42,1080],["2019-04-22",17707.05,17732.42,17681.68,17681.68,240],["2019-04-23",17554.84,17757.79,17504.11,17732.42,4010],["2019-04-24",17757.79,17757.79,17504.11,17757.79,3600],["2019-04-25",17402.63,17757.79,17402.63,17757.79,430],["2019-04-26",17402.63,17757.79,17402.63,17757.79,28360],["2019-05-02",17757.79,17960.74,17504.11,17529.48,5480],["2019-05-03",17757.79,17833.89,17529.48,17757.79,4760],["2019-05-06",17554.84,17554.84,17554.84,17554.84,3630],["2019-05-07",17707.05,17732.42,17402.63,17732.42,2060],["2019-05-08",17681.68,17732.42,17554.84,17732.42,1190],["2019-05-09",18011.47,18011.47,17630.95,17757.79,9680],["2019-05-10",18214.42,18214.42,17757.79,18011.47,2650],["2019-05-13",18011.47,18112.95,17808.53,18112.95,4470],["2019-05-14",18062.21,18062.21,18062.21,18062.21,3000],["2019-05-15",18277.24,18814.8,17336.5,18277.24,5660],["2019-05-16",18115.97,18223.48,18115.97,18223.48,810],["2019-05-17",18330.99,18330.99,18115.97,18115.97,12570],["2019-05-20",18384.75,18438.51,18142.84,18169.72,4810],["2019-05-21",18707.29,18707.29,18169.72,18250.36,1740],["2019-05-22",18599.77,18599.77,18169.72,18438.51,10870],["2019-05-23",18277.24,18277.24,18008.45,18250.36,2020],["2019-05-24",18196.6,18196.6,18196.6,18196.6,6200],["2019-05-27",18250.36,18250.36,18169.72,18223.48,5540],["2019-05-28",18196.6,18277.24,18196.6,18277.24,1090],["2019-05-29",18223.48,18223.48,18196.6,18196.6,13100],["2019-05-30",18169.72,18250.36,18169.72,18250.36,3110],["2019-05-31",18626.65,18626.65,18196.6,18196.6,5090],["2019-06-03",18196.6,19459.88,18196.6,18438.51,850],["2019-06-04",18438.51,19083.58,17981.57,18384.75,2640],["2019-06-05",18384.75,18976.07,18142.84,18250.36,21070],["2019-06-06",18169.72,18223.48,18169.72,18223.48,10010],["2019-06-07",18761.04,18761.04,18761.04,18761.04,110],["2019-06-10",18384.75,18384.75,18384.75,18384.75,80],["2019-06-11",18438.51,18680.41,17954.7,18250.36,4570],["2019-06-12",18653.53,18653.53,17954.7,18169.72,450],["2019-06-13",18787.92,18787.92,18787.92,18787.92,50],["2019-06-14",18169.72,18196.6,18089.09,18196.6,7460],["2019-06-17",17927.82,18250.36,17927.82,18169.72,5490],["2019-06-18",17900.94,18115.97,17900.94,18115.97,3530],["2019-06-19",18062.21,18115.97,17900.94,18115.97,12130],["2019-06-20",17228.98,18115.97,16852.69,18035.33,5700],["2019-06-21",18008.45,18169.72,18008.45,18169.72,1710],["2019-06-24",18169.72,18169.72,18008.45,18142.84,1160],["2019-06-25",18142.84,18142.84,17524.64,17524.64,4300],["2019-06-26",18438.51,18438.51,18438.51,18438.51,20],["2019-06-27",18438.51,19244.85,18438.51,18492.26,540],["2019-06-28",18922.31,18922.31,18223.48,18546.02,3630],["2019-07-01",18546.02,18680.41,18330.99,18680.41,6790],["2019-07-02",18546.02,18546.02,18492.26,18492.26,110],["2019-07-03",18653.53,18653.53,18653.53,18653.53,10],["2019-07-04",18653.53,18653.53,18653.53,18653.53,0],["2019-07-05",18384.75,18384.75,18277.24,18277.24,130],["2019-07-08",18196.6,18438.51,18196.6,18384.75,130],["2019-07-09",18277.24,18492.26,18169.72,18223.48,34750],["2019-07-10",19244.85,19244.85,19191.1,19244.85,1010],["2019-07-11",19244.85,19244.85,19244.85,19244.85,0],["2019-07-12",18976.07,18976.07,18277.24,18277.24,2610],["2019-07-15",18814.8,18814.8,18169.72,18492.26,5050],["2019-07-16",18707.29,18707.29,18546.02,18546.02,90],["2019-07-17",18196.6,18492.26,18169.72,18465.38,13920],["2019-07-18",18465.38,18465.38,18115.97,18304.11,39060],["2019-07-19",18062.21,18304.11,18062.21,18304.11,6510],["2019-07-22",18304.11,18304.11,17900.94,18008.45,25120],["2019-07-23",18196.6,18277.24,18008.45,18008.45,29210],["2019-07-24",18277.24,18277.24,17632.16,18008.45,1620],["2019-07-25",17202.1,18277.24,17202.1,18008.45,80],["2019-07-26",18277.24,18277.24,18008.45,18008.45,610],["2019-07-29",17255.86,18008.45,17255.86,18008.45,80],["2019-07-30",18008.45,18008.45,18008.45,18008.45,0],["2019-07-31",18008.45,18008.45,18008.45,18008.45,0],["2019-08-01",18008.45,18223.48,17524.64,18223.48,80],["2019-08-02",18223.48,18223.48,18223.48,18223.48,330],["2019-08-05",18223.48,18223.48,18223.48,18223.48,0],["2019-08-06",18089.09,18115.97,17685.91,18062.21,4000],["2019-08-07",17094.59,18008.45,17094.59,18008.45,50],["2019-08-08",17927.82,17927.82,16987.08,16987.08,1230],["2019-08-09",18169.72,18169.72,17175.23,18089.09,8170],["2019-08-12",17578.4,17578.4,17578.4,17578.4,10],["2019-08-13",18089.09,18089.09,17981.57,17981.57,1010],["2019-08-14",18169.72,18169.72,18169.72,18169.72,40],["2019-08-15",17524.64,18008.45,17524.64,18008.45,2540],["2019-08-16",17524.64,18008.45,16798.93,18008.45,420],["2019-08-19",17524.64,18062.21,17013.96,18062.21,170],["2019-08-20",18008.45,18169.72,18008.45,18169.72,1580],["2019-08-21",17685.91,18062.21,16933.32,18062.21,1310],["2019-08-22",17954.7,18169.72,17739.67,18169.72,9420],["2019-08-23",17739.67,18062.21,17739.67,18062.21,10020],["2019-08-26",17712.79,18062.21,17255.86,17900.94,6130],["2019-08-27",17470.89,17900.94,17470.89,17900.94,3510],["2019-08-28",17255.86,17739.67,17255.86,17739.67,3650],["2019-08-29",18115.97,18115.97,17336.5,18115.97,2230],["2019-08-30",17632.16,17981.57,17632.16,17981.57,1620],["2019-09-03",17981.57,17981.57,17524.64,17981.57,3630],["2019-09-04",17255.86,17900.94,17255.86,17739.67,1840],["2019-09-05",17524.64,17847.18,17524.64,17847.18,3110],["2019-09-06",17739.67,17739.67,17739.67,17739.67,100],["2019-09-09",18599.77,18814.8,18599.77,18814.8,50],["2019-09-10",18814.8,18814.8,18814.8,18814.8,0],["2019-09-11",17497.77,18223.48,17497.77,18223.48,1820],["2019-09-12",17632.16,17739.67,17470.89,17739.67,18360],["2019-09-13",17470.89,17739.67,17470.89,17739.67,890],["2019-09-16",17739.67,17739.67,17739.67,17739.67,40],["2019-09-17",17712.79,18277.24,17202.1,17739.67,840],["2019-09-18",18223.48,18223.48,17202.1,17739.67,1970],["2019-09-19",18922.31,18922.31,18922.31,18922.31,10],["2019-09-20",17605.28,18895.44,17605.28,18895.44,3750],["2019-09-23",18895.44,18895.44,18895.44,18895.44,0],["2019-09-24",18895.44,18895.44,18895.44,18895.44,320],["2019-09-25",18895.44,18895.44,18895.44,18895.44,40],["2019-09-26",18895.44,18895.44,18895.44,18895.44,40],["2019-09-27",18008.45,18008.45,18008.45,18008.45,20],["2019-09-30",17739.67,17739.67,17417.13,17470.89,2180],["2019-10-01",18680.41,18680.41,17739.67,17739.67,40],["2019-10-02",18223.48,18223.48,17040.83,17040.83,1470],["2019-10-03",17202.1,18223.48,16691.42,16691.42,80],["2019-10-04",17847.18,17847.18,17820.3,17820.3,40],["2019-10-07",18814.8,18814.8,17847.18,18277.24,400],["2019-10-08",18250.36,18277.24,17739.67,17739.67,60],["2019-10-09",16664.54,18277.24,16664.54,17712.79,2920],["2019-10-10",18277.24,18277.24,18277.24,18277.24,40],["2019-10-11",18761.04,18761.04,17202.1,17712.79,7490],["2019-10-14",18089.09,18169.72,17094.59,18169.72,9980],["2019-10-15",18169.72,18384.75,17255.86,17605.28,4250],["2019-10-16",18196.6,18196.6,17363.37,17524.64,7670],["2019-10-17",17739.67,17739.67,17739.67,17739.67,40],["2019-10-18",17981.57,18922.31,17148.35,18922.31,1660],["2019-10-21",18922.31,18922.31,18922.31,18922.31,30],["2019-10-22",17605.28,18277.24,17605.28,18277.24,3710],["2019-10-23",17202.1,19352.37,17202.1,18277.24,4670],["2019-10-24",18277.24,18277.24,18277.24,18277.24,320],["2019-10-25",18277.24,18277.24,17202.1,18223.48,2220],["2019-10-28",17659.03,17900.94,17524.64,17900.94,3460],["2019-10-29",18761.04,18761.04,18761.04,18761.04,40],["2019-10-30",17739.67,18142.84,17739.67,17739.67,2340],["2019-10-31",18546.02,18546.02,18546.02,18546.02,40],["2019-11-01",18546.02,18546.02,18546.02,18546.02,0],["2019-11-04",17739.67,18169.72,17578.4,17739.67,13630],["2019-11-05",18492.26,18492.26,17739.67,17739.67,40],["2019-11-06",18546.02,18546.02,16852.69,17712.79,5550],["2019-11-07",17685.91,17685.91,17524.64,17524.64,400],["2019-11-08",17685.91,18519.14,17524.64,18384.75,12860],["2019-11-11",17874.06,17874.06,17202.1,17712.79,1330],["2019-11-12",17659.03,17659.03,17659.03,17659.03,20],["2019-11-13",17632.16,18814.8,17578.4,18814.8,2410],["2019-11-14",17793.43,17793.43,17497.77,17739.67,1420],["2019-11-15",18196.6,18196.6,18196.6,18196.6,10],["2019-11-18",18438.51,18438.51,18438.51,18438.51,10],["2019-11-19",17390.25,18196.6,17390.25,18196.6,340],["2019-11-20",18277.24,19459.88,17363.37,17739.67,4460],["2019-11-21",17739.67,18814.8,17739.67,17739.67,4480],["2019-11-22",18546.02,18546.02,17739.67,17739.67,2170],["2019-11-25",18304.11,18304.11,17739.67,17739.67,240],["2019-11-26",17739.67,18196.6,17739.67,18196.6,810],["2019-11-27",17739.67,17739.67,17739.67,17739.67,3700],["2019-11-28",18277.24,18357.87,17739.67,17739.67,60],["2019-11-29",17739.67,18062.21,17739.67,18062.21,1400],["2019-12-02",17739.67,17739.67,17578.4,17632.16,3970],["2019-12-03",17632.16,18357.87,17632.16,17685.91,2670],["2019-12-04",17793.43,17793.43,17685.91,17685.91,1570],["2019-12-05",18295.77,18295.77,18295.77,18295.77,10],["2019-12-06",17214.66,18268.05,17214.66,18268.05,11420],["2019-12-09",17547.31,18018.56,17519.59,18018.56,1210],["2019-12-10",18018.56,18018.56,18018.56,18018.56,0],["2019-12-11",17464.15,17963.12,17464.15,17963.12,650],["2019-12-12",17519.59,17658.19,17464.15,17658.19,230],["2019-12-13",18074.01,18074.01,17464.15,17824.52,840],["2019-12-16",17713.63,17713.63,16909.73,17685.91,1530],["2019-12-17",16965.17,17685.91,16909.73,17685.91,870],["2019-12-18",17685.91,17685.91,17658.19,17658.19,530],["2019-12-19",17935.4,17935.4,17935.4,17935.4,40],["2019-12-20",17408.7,17408.7,17408.7,17408.7,20],["2019-12-23",17741.35,17741.35,17408.7,17464.15,5030],["2019-12-24",16771.12,17685.91,16743.4,17685.91,110],["2019-12-25",17020.61,17741.35,17020.61,17741.35,20410],["2019-12-26",16937.45,17741.35,16909.73,17741.35,1370],["2019-12-27",17741.35,17741.35,17353.26,17713.63,450],["2019-12-30",17741.35,18295.77,17741.35,18295.77,930],["2019-12-31",17297.82,18961.07,17297.82,18794.75,970],["2020-01-02",17658.19,18683.86,17658.19,18572.98,4920],["2020-01-03",17630.47,18517.54,17630.47,18517.54,1220],["2020-01-06",17685.91,18295.77,17685.91,18295.77,1450],["2020-01-07",17852.24,18184.89,17796.8,18157.17,1100],["2020-01-08",18406.66,18406.66,17769.08,17769.08,340],["2020-01-09",18295.77,18295.77,18295.77,18295.77,10],["2020-01-10",17630.47,18295.77,17630.47,18295.77,4840],["2020-01-13",17796.8,18184.89,17796.8,18018.56,2600],["2020-01-14",18295.77,18295.77,16771.12,18018.56,5180],["2020-01-15",18240.33,18240.33,18240.33,18240.33,50],["2020-01-16",17963.12,17963.12,17242.38,17741.35,25170],["2020-01-17",18018.56,18018.56,16965.17,17380.98,8800],["2020-01-20",18295.77,18295.77,17242.38,17380.98,2410],["2020-01-21",17741.35,18295.77,17380.98,17713.63,10500],["2020-01-22",18212.61,18212.61,17630.47,17741.35,1960],["2020-01-30",17464.15,17741.35,17353.26,17741.35,5670],["2020-01-31",17464.15,17685.91,17186.94,17685.91,1450],["2020-02-03",17464.15,17685.91,17464.15,17464.15,7380],["2020-02-04",17741.35,17741.35,17186.94,17464.15,270],["2020-02-05",17685.91,17685.91,16937.45,17464.15,1670],["2020-02-06",17685.91,17685.91,17186.94,17214.66,237600],["2020-02-07",17214.66,17741.35,16965.17,17214.66,22090],["2020-02-10",16687.96,17242.38,16687.96,17242.38,9270],["2020-02-11",17214.66,17242.38,16909.73,17186.94,2570],["2020-02-12",17713.63,17713.63,17159.22,17186.94,3160],["2020-02-13",17685.91,17685.91,17685.91,17685.91,20],["2020-02-14",17602.75,17685.91,17602.75,17685.91,1070],["2020-02-17",17242.38,17713.63,16937.45,17713.63,140],["2020-02-18",17713.63,17713.63,17713.63,17713.63,0],["2020-02-19",16715.68,16715.68,16632.52,16632.52,16590],["2020-02-20",16632.52,17630.47,16632.52,17186.94,1230],["2020-02-21",17630.47,17630.47,16632.52,16632.52,5680],["2020-02-24",16909.73,17076.05,16632.52,16937.45,530],["2020-02-25",17131.5,17131.5,15800.89,16882.01,1010],["2020-02-26",16965.17,16965.17,16355.31,16882.01,4520],["2020-02-27",16854.29,16882.01,16854.29,16882.01,280],["2020-02-28",16882.01,16882.01,15828.61,15967.22,80],["2020-03-02",15828.61,16632.52,15828.61,16577.08,2190],["2020-03-03",16632.52,16632.52,16133.54,16521.64,3720],["2020-03-04",16133.54,16632.52,16022.66,16632.52,12780],["2020-03-05",16050.38,16521.64,16022.66,16521.64,14870],["2020-03-06",15606.85,16577.08,15606.85,16577.08,16200],["2020-03-09",15856.34,16355.31,15800.89,15800.89,1970],["2020-03-10",15800.89,16466.19,15800.89,16466.19,1660],["2020-03-11",16133.54,16632.52,15551.41,16632.52,2230],["2020-03-12",16632.52,16632.52,15523.69,16632.52,7550],["2020-03-13",15523.69,16549.36,15495.96,16493.92,10650],["2020-03-16",15523.69,16466.19,15523.69,15523.69,1940],["2020-03-17",16078.1,16078.1,16078.1,16078.1,270],["2020-03-18",16078.1,16078.1,15523.69,15523.69,18570],["2020-03-19",16022.66,16022.66,14442.57,15107.87,24810],["2020-03-20",15080.15,15080.15,14054.48,14054.48,20720],["2020-03-23",13084.25,13555.5,13084.25,13555.5,35370],["2020-03-24",12640.72,13028.81,12640.72,13028.81,12500],["2020-03-25",13028.81,13472.34,13028.81,13306.02,8030],["2020-03-26",13389.18,14137.64,13389.18,14137.64,8100],["2020-03-27",13638.67,13971.32,13638.67,13860.43,23240],["2020-03-30",13610.95,13860.43,13416.9,13610.95,18590],["2020-03-31",13444.62,13610.95,12834.76,12834.76,74240],["2020-04-01",12252.62,13583.22,12252.62,12890.2,18250],["2020-04-03",12807.04,13361.46,12779.32,13361.46,25040],["2020-04-06",13860.43,14276.25,13860.43,14276.25,25790],["2020-04-07",14303.97,14359.41,14276.25,14276.25,26630],["2020-04-08",14276.25,14303.97,14276.25,14303.97,4910],["2020-04-09",14692.06,14941.55,14692.06,14886.11,8140],["2020-04-10",15218.76,15246.48,14969.27,15191.04,8500],["2020-04-13",14719.78,15551.41,14719.78,15523.69,16570],["2020-04-14",14525.73,15523.69,14525.73,15357.36,5270],["2020-04-15",15357.36,15800.89,15357.36,15523.69,22140],["2020-04-16",15523.69,15523.69,15246.48,15246.48,10520],["2020-04-17",14969.27,15357.36,14969.27,15357.36,22930],["2020-04-20",14470.29,15024.71,14470.29,14969.27,5530],["2020-04-21",14719.78,15024.71,14719.78,15024.71,3090],["2020-04-22",14193.08,15024.71,14193.08,15024.71,16520],["2020-04-23",14608.9,15024.71,14470.29,15024.71,22510],["2020-04-24",15523.69,15523.69,15468.24,15468.24,220],["2020-04-27",15468.24,15468.24,14996.99,15357.36,3070],["2020-04-28",15357.36,15357.36,14719.78,14719.78,40],["2020-04-29",15163.31,15163.31,15163.31,15163.31,60],["2020-05-04",15107.87,15107.87,15107.87,15107.87,50],["2020-05-05",14719.78,16161.27,14719.78,15135.59,2080],["2020-05-06",14969.27,14969.27,14692.06,14858.38,14970],["2020-05-07",14858.38,15690.01,14858.38,15579.13,130],["2020-05-08",15301.92,15357.36,15301.92,15301.92,4950],["2020-05-11",15662.29,15717.73,14858.38,15717.73,3160],["2020-05-12",14913.83,15523.69,14913.83,15523.69,6700],["2020-05-13",15468.24,15745.45,14775.22,14802.94,47730],["2020-05-14",15495.96,15495.96,14692.06,15385.08,34300],["2020-05-15",15357.36,15357.36,14692.06,15246.48,2040],["2020-05-18",14969.27,14969.27,14692.06,14886.11,4210],["2020-05-19",14941.55,14969.27,14802.94,14969.27,15020],["2020-05-20",14858.38,15107.87,14858.38,15107.87,8240],["2020-05-21",14996.99,15135.59,14969.27,15135.59,5660],["2020-05-22",15107.87,15191.04,15080.15,15080.15,10150],["2020-05-25",14969.27,15246.48,14969.27,15246.48,7110],["2020-05-26",15246.48,15246.48,15107.87,15135.59,40880],["2020-05-27",15024.71,15135.59,15024.71,15135.59,16400],["2020-05-28",15024.71,15107.87,15024.71,15080.15,9680],["2020-05-29",15135.59,15135.59,15107.87,15107.87,750],["2020-06-01",15080.15,15107.87,15052.43,15052.43,14940],["2020-06-02",15107.87,15107.87,15052.43,15080.15,21240],["2020-06-03",15107.87,15135.59,15107.87,15107.87,15810],["2020-06-04",15107.87,15135.59,14969.27,15135.59,22360],["2020-06-05",15052.43,15107.87,14969.27,14969.27,26580],["2020-06-08",14969.27,15191.04,14969.27,15052.43,24280],["2020-06-09",15024.71,15080.15,14969.27,15080.15,4140],["2020-06-10",14996.99,15052.43,14996.99,15052.43,5660],["2020-06-11",15052.43,15080.15,14969.27,14996.99,7780],["2020-06-12",14858.38,15218.76,14414.85,15218.76,6870],["2020-06-15",15080.15,15080.15,14692.06,14692.06,4310],["2020-06-16",14553.46,14941.55,14553.46,14692.06,4510],["2020-06-17",14719.78,14941.55,14719.78,14941.55,17330],["2020-06-18",14636.62,14913.83,14636.62,14747.5,3730],["2020-06-19",14636.62,14886.11,14636.62,14858.38,21350],["2020-06-22",14941.55,14941.55,14719.78,14941.55,3870],["2020-06-23",14802.94,15024.71,14802.94,14858.38,19520],["2020-06-24",14858.38,14969.27,14719.78,14969.27,7760],["2020-06-25",14608.9,14913.83,14608.9,14913.83,2660],["2020-06-26",14692.06,14969.27,14692.06,14969.27,6050],["2020-06-29",14941.55,14941.55,13943.6,14913.83,6720],["2020-06-30",14969.27,14969.27,14858.38,14858.38,1300],["2020-07-01",14858.38,14969.27,14858.38,14969.27,15000],["2020-07-02",14858.38,14969.27,14858.38,14858.38,17770],["2020-07-03",14747.5,14969.27,14747.5,14969.27,12120],["2020-07-06",14969.27,14969.27,14913.83,14969.27,19130],["2020-07-07",14969.27,15024.71,14913.83,14913.83,27720],["2020-07-08",14913.83,14969.27,14858.38,14969.27,12640],["2020-07-09",14969.27,15191.04,14969.27,14996.99,3380],["2020-07-10",15024.71,15135.59,14996.99,14996.99,23920],["2020-07-13",15440.52,15468.24,15107.87,15440.52,19490],["2020-07-14",16299.87,16299.87,15523.69,15606.85,36730],["2020-07-15",15634.57,15994.94,15606.85,15994.94,35620],["2020-07-16",16133.54,16161.27,15717.73,15856.34,14150],["2020-07-17",15967.22,15967.22,15579.13,15690.01,16630],["2020-07-20",15690.01,15828.61,15690.01,15800.89,18330],["2020-07-21",15856.34,15856.34,15690.01,15828.61,26810],["2020-07-22",15828.61,15828.61,15745.45,15745.45,29900],["2020-07-23",15745.45,15805.09,15506.88,15745.45,2160],["2020-07-24",15745.45,15864.74,15268.32,15506.88,6450],["2020-07-27",14970.11,14970.11,14433.33,14433.33,20810],["2020-07-28",14433.33,15327.96,14373.69,15327.96,17910],["2020-07-29",15208.68,15208.68,14612.26,14910.47,1930],["2020-07-30",14910.47,15268.32,14910.47,15208.68,8580],["2020-07-31",15178.85,15208.68,14940.29,14940.29,4200],["2020-08-03",15417.42,15417.42,15208.68,15208.68,5520],["2020-08-04",15387.6,15387.6,15268.32,15268.32,2210],["2020-08-05",14999.93,15327.96,14999.93,15327.96,22640],["2020-08-06",15387.6,15387.6,15208.68,15268.32,3850],["2020-08-07",15268.32,15894.56,15268.32,15566.53,34330],["2020-08-10",15626.17,15805.09,15626.17,15685.81,7900],["2020-08-11",16103.3,16103.3,15715.63,15715.63,1210],["2020-08-12",15864.74,15864.74,15596.35,15596.35,560],["2020-08-13",15715.63,15805.09,15655.99,15805.09,8200],["2020-08-14",15984.02,15984.02,15745.45,15924.38,8560],["2020-08-17",16073.48,16073.48,15924.38,16013.84,12880],["2020-08-18",16013.84,16222.59,15894.56,15894.56,1050],["2020-08-19",16043.66,16103.3,15984.02,15984.02,4030],["2020-08-20",15984.02,16103.3,15984.02,16103.3,7480],["2020-08-21",16043.66,16103.3,16043.66,16103.3,43040],["2020-08-24",16103.3,16252.41,16103.3,16103.3,10130],["2020-08-25",16103.3,16133.12,16043.66,16103.3,13000],["2020-08-26",16103.3,16401.51,16103.3,16401.51,2810],["2020-08-27",16401.51,16401.51,16401.51,16401.51,0],["2020-08-28",16401.51,16520.8,16401.51,16461.15,9440],["2020-08-31",16222.59,16222.59,16162.95,16162.95,17130],["2020-09-01",16162.95,16550.62,15984.02,16282.23,4810],["2020-09-03",16282.23,16461.15,16282.23,16461.15,4820],["2020-09-04",16282.23,16401.51,16282.23,16401.51,6940],["2020-09-07",16401.51,16461.15,16401.51,16401.51,2920],["2020-09-08",16133.12,16580.44,16133.12,16580.44,4730],["2020-09-09",16520.8,16520.8,16520.8,16520.8,60],["2020-09-10",16640.08,16640.08,16461.15,16580.44,2950],["2020-09-11",16282.23,16699.72,16282.23,16699.72,30],["2020-09-14",16699.72,16819.01,16341.87,16819.01,3180],["2020-09-15",16461.15,16938.29,16401.51,16819.01,1300],["2020-09-16",17057.57,17057.57,16878.65,16997.93,3080],["2020-09-17",16938.29,17057.57,16461.15,16997.93,1720],["2020-09-18",16997.93,16997.93,16819.01,16997.93,230],["2020-09-21",16461.15,17147.04,16461.15,17117.22,4910],["2020-09-22",16520.8,17176.86,16520.8,17176.86,2000],["2020-09-23",16878.65,17176.86,16699.72,17176.86,8860],["2020-09-24",16759.36,16938.29,16699.72,16938.29,9140],["2020-09-25",16819.01,16938.29,16819.01,16938.29,6110],["2020-09-28",16938.29,17117.22,16759.36,17117.22,5520],["2020-09-29",17117.22,17117.22,16759.36,17117.22,4020],["2020-09-30",17176.86,17176.86,16819.01,17176.86,8400],["2020-10-01",17176.86,17176.86,17117.22,17176.86,370],["2020-10-02",16759.36,17117.22,16759.36,16878.65,990],["2020-10-05",16878.65,17147.04,16431.33,17147.04,7930],["2020-10-06",16997.93,17296.14,16997.93,17206.68,4700],["2020-10-07",16848.83,17385.6,16848.83,17117.22,8290],["2020-10-08",16848.83,17594.35,16819.01,17117.22,1700],["2020-10-09",17355.78,17594.35,17296.14,17594.35,13150],["2020-10-12",17296.14,17534.71,17296.14,17534.71,890],["2020-10-13",17534.71,17892.56,17534.71,17892.56,3880],["2020-10-14",17504.89,17892.56,17475.07,17475.07,1680],["2020-10-15",17922.38,17952.2,17892.56,17892.56,22900],["2020-10-16",18011.84,18667.9,17892.56,17892.56,70],["2020-10-19",17892.56,18429.34,17892.56,18190.77,6160],["2020-10-20",18429.34,18488.98,18011.84,18250.41,2030],["2020-10-21",18488.98,18608.26,18310.05,18310.05,3030],["2020-10-22",18488.98,19413.43,18488.98,19145.04,15550],["2020-10-23",18339.87,19085.4,18339.87,18339.87,3660],["2020-10-26",19145.04,19145.04,18369.69,18488.98,2510],["2020-10-27",18548.62,19055.58,18488.98,18488.98,3280],["2020-10-28",18369.69,19025.75,18369.69,18399.52,17540],["2020-10-29",18399.52,18399.52,18399.52,18399.52,10],["2020-10-30",18429.34,18936.29,18429.34,18936.29,1280],["2020-11-02",19443.25,19443.25,19025.75,19025.75,1070],["2020-11-03",19085.4,19383.61,19085.4,19383.61,1920],["2020-11-04",19383.61,19383.61,18488.98,18488.98,2870],["2020-11-05",19353.79,19353.79,19353.79,19353.79,230],["2020-11-06",19353.79,19353.79,19294.14,19353.79,720],["2020-11-09",18250.41,19860.74,18250.41,19443.25,13390],["2020-11-10",19681.82,19860.74,19681.82,19860.74,10980],["2020-11-11",19860.74,19980.02,18787.19,19681.82,10470],["2020-11-12",18966.11,19681.82,18966.11,19622.17,2280],["2020-11-13",19681.82,19681.82,19204.68,19204.68,3530],["2020-11-16",19860.74,19860.74,19264.32,19383.61,14090],["2020-11-17",19622.17,19681.82,19443.25,19681.82,7750],["2020-11-18",19681.82,19860.74,19443.25,19681.82,8220],["2020-11-19",20266.12,20266.12,20266.12,20266.12,20],["2020-11-20",20296.87,20296.87,20296.87,20296.87,150],["2020-11-23",19958.59,19989.34,19958.59,19989.34,2180],["2020-11-24",19927.84,19989.34,19681.82,19681.82,1530],["2020-11-25",19989.34,19989.34,19681.82,19681.82,60],["2020-11-26",19251.28,19927.84,19189.77,19927.84,2220],["2020-11-27",19435.79,19927.84,19435.79,19681.82,5430],["2020-11-30",19681.82,19743.32,19681.82,19743.32,600],["2020-12-01",19620.31,19620.31,19620.31,19620.31,1000],["2020-12-02",19620.31,19681.82,19558.8,19681.82,3530],["2020-12-03",19712.57,19712.57,19435.79,19681.82,3230],["2020-12-04",19497.3,19497.3,19251.28,19251.28,6000],["2020-12-07",19251.28,19374.29,19251.28,19312.78,5380],["2020-12-08",19189.77,19312.78,19189.77,19220.52,1580],["2020-12-09",19251.28,19374.29,19251.28,19374.29,1240],["2020-12-10",19374.29,19374.29,19374.29,19374.29,10],["2020-12-11",19251.28,19282.03,19066.76,19128.26,7100],["2020-12-14",19374.29,19374.29,19128.26,19251.28,11070],["2020-12-15",19251.28,19251.28,18943.75,18943.75,20270],["2020-12-16",19066.76,19066.76,18882.24,18882.24,29040],["2020-12-17",18759.23,19066.76,18574.71,19036.01,12190],["2020-12-18",19251.28,19251.28,18759.23,19036.01,3830],["2020-12-21",18851.49,18912.99,18851.49,18882.24,9750],["2020-12-22",18912.99,18912.99,18882.24,18882.24,3040],["2020-12-23",18759.23,19651.06,18759.23,19005.25,1630],["2020-12-24",18882.24,19374.29,18882.24,18974.5,10020],["2020-12-25",19005.25,19435.79,18974.5,19435.79,1230],["2020-12-28",19497.3,19497.3,19066.76,19497.3,8300],["2020-12-29",19681.82,19927.84,19128.26,19927.84,3420],["2020-12-30",19681.82,19927.84,19681.82,19927.84,1840],["2020-12-31",19927.84,20604.4,19681.82,20296.87,18800],["2021-01-04",20296.87,20358.38,20020.1,20296.87,12500],["2021-01-05",20358.38,20358.38,20296.87,20296.87,6600],["2021-01-06",20850.42,20850.42,20358.38,20419.88,4900],["2021-01-07",21465.48,21465.48,20358.38,20850.42,14000],["2021-01-08",20727.41,20942.68,20665.91,20850.42,39900],["2021-01-11",20727.41,20911.93,20604.4,20911.93,14400],["2021-01-12",20727.41,20788.92,20727.41,20727.41,31100],["2021-01-13",20727.41,20850.42,20604.4,20850.42,15200],["2021-01-14",20850.42,20850.42,20512.14,20512.14,16300],["2021-01-15",20727.41,20788.92,20542.89,20788.92,8400],["2021-01-18",20788.92,20788.92,20481.39,20758.16,14100],["2021-01-19",20727.41,20727.41,20481.39,20604.4,7000],["2021-01-20",20296.87,20542.89,19989.34,20296.87,9100],["2021-01-21",20296.87,20481.39,19681.82,19681.82,13400],["2021-01-22",19681.82,20850.42,19681.82,20235.37,9300],["2021-01-25",20235.37,20296.87,20235.37,20296.87,4500],["2021-01-26",20481.39,20481.39,19681.82,19681.82,4400],["2021-01-27",19681.82,20296.87,19681.82,20266.12,3800],["2021-01-28",19220.52,20050.85,18851.49,18851.49,22700],["2021-01-29",18451.7,20050.85,18451.7,19866.33,600],["2021-02-01",19681.82,19681.82,18636.22,18666.97,7300],["2021-02-02",18666.97,19651.06,18543.96,19651.06,10500],["2021-02-03",19651.06,19651.06,19651.06,19651.06,0],["2021-02-04",19374.29,19989.34,19220.52,19989.34,8900],["2021-02-05",20204.61,20235.37,19681.82,19989.34,7300],["2021-02-08",19989.34,20604.4,19989.34,20296.87,24500],["2021-02-09",20604.4,21650.0,19681.82,20296.87,12200],["2021-02-17",21711.5,21711.5,21250.21,21526.99,149700],["2021-02-18",21742.26,21773.01,21280.96,21526.99,79100],["2021-02-19",21280.96,21650.0,21280.96,21465.48,56100],["2021-02-22",21465.48,21650.0,21465.48,21526.99,40300],["2021-02-23",22634.09,22634.09,21588.49,21773.01,10500],["2021-02-24",21773.01,22019.03,21711.5,21896.02,24900],["2021-02-25",21834.51,22080.54,21803.76,21988.28,41100],["2021-02-26",21896.02,23525.92,21896.02,23279.9,53500],["2021-03-01",24879.04,24879.04,24602.27,24879.04,107000],["2021-03-02",24540.76,26601.2,24540.76,26601.2,112200],["2021-03-03",26601.2,28446.37,26601.2,28446.37,139000],["2021-03-04",28446.37,28507.88,26478.19,26478.19,86600],["2021-03-05",24909.8,25832.38,24909.8,25217.33,137300],["2021-03-08",25217.33,26816.47,24909.8,25709.37,29800],["2021-03-09",25340.34,25709.37,24663.77,25524.85,12600],["2021-03-10",25524.85,25524.85,24294.74,24663.77,62500],["2021-03-11",25309.58,25524.85,24663.77,24663.77,20600],["2021-03-12",24663.77,24786.79,24048.72,24786.79,68900],["2021-03-15",24602.27,24786.79,24325.49,24602.27,22900],["2021-03-16",24110.22,24663.77,24110.22,24602.27,19700],["2021-03-17",24387.0,24602.27,24171.73,24602.27,30600],["2021-03-18",24356.25,24602.27,24294.74,24479.26,28700],["2021-03-19",24325.49,24417.75,23987.21,24417.75,21700],["2021-03-22",24110.22,24110.22,23802.7,23987.21,38000],["2021-03-23",23925.71,24540.76,23433.66,23495.17,13000],["2021-03-24",23495.17,23864.2,23095.38,23372.16,24900],["2021-03-25",23372.16,23372.16,22142.04,22757.1,65900],["2021-03-26",23987.21,23987.21,22695.59,23310.65,28000],["2021-03-29",23556.67,24725.28,23372.16,24540.76,27700],["2021-03-30",24663.77,24663.77,22941.62,23618.18,39800],["2021-03-31",23372.16,23987.21,23372.16,23618.18,4500],["2021-04-01",23618.18,23618.18,22695.59,22757.1,80900],["2021-04-02",22757.1,23372.16,22757.1,23064.63,71600],["2021-04-05",24540.76,24540.76,23433.66,23987.21,20400],["2021-04-06",24017.97,24110.22,23556.67,23679.68,40700],["2021-04-07",23464.41,23987.21,23464.41,23741.19,20400],["2021-04-08",23741.19,23741.19,23556.67,23679.68,13000],["2021-04-09",24233.24,24233.24,23495.17,23987.21,12900],["2021-04-12",23372.16,23925.71,23372.16,23495.17,38300],["2021-04-13",23372.16,23372.16,22787.85,23249.14,21000],["2021-04-14",22818.6,23218.39,22757.1,23218.39,7000],["2021-04-15",23218.39,23218.39,22941.62,23064.63,20400],["2021-04-16",22941.62,23187.64,22664.84,23126.13,22000],["2021-04-19",23126.13,23310.65,22941.62,23249.14,13900],["2021-04-20",23126.13,23648.93,22941.62,23372.16,31400],["2021-04-22",23126.13,23372.16,23064.63,23064.63,17900],["2021-04-23",23064.63,23556.67,22757.1,23556.67,29600],["2021-04-26",23525.92,23525.92,22511.08,22511.08,42200],["2021-04-27",23187.64,23187.64,22511.08,22757.1,8300],["2021-04-28",22757.1,22941.62,22757.1,22941.62,2100],["2021-04-29",22757.1,23187.64,22757.1,23126.13,3000],["2021-05-04",22449.57,23372.16,22142.04,23310.65,22700],["2021-05-05",23310.65,23495.17,23064.63,23495.17,43200],["2021-05-06",23372.16,23495.17,22880.11,23433.66,40800],["2021-05-07",23126.13,23402.91,22818.6,23064.63,22400],["2021-05-10",22603.33,23064.63,22203.55,23064.63,10500],["2021-05-11",22449.57,23249.14,22449.57,23249.14,9400],["2021-05-12",22818.6,22818.6,22757.1,22757.1,10200],["2021-05-13",22757.1,23064.63,22142.04,22142.04,79600],["2021-05-14",22757.1,22757.1,22142.04,22142.04,20200],["2021-05-17",22203.55,22757.1,22142.04,22757.1,3600],["2021-05-18",22142.04,22695.59,22142.04,22203.55,6300],["2021-05-19",22572.58,22603.33,22234.3,22572.58,1900],["2021-05-20",22203.55,22634.09,22203.55,22634.09,17000],["2021-05-21",22757.1,22757.1,22265.05,22295.81,12200],["2021-05-24",22449.57,22757.1,22388.07,22634.09,16200],["2021-05-25",22634.09,22818.6,22634.09,22757.1,4000],["2021-05-26",22757.1,22757.1,22326.56,22326.56,20000],["2021-05-27",22695.59,22695.59,22142.04,22142.04,18900],["2021-05-28",22634.09,22695.59,22049.78,22049.78,9100],["2021-05-31",22203.55,22388.07,21834.51,21896.02,47500],["2021-06-01",21896.02,22634.09,21526.99,22080.54,47900],["2021-06-02",22080.54,22449.57,22080.54,22203.55,28900],["2021-06-03",22757.1,23064.63,22265.05,22695.59,72100],["2021-06-04",23003.12,23003.12,22449.57,22880.11,36700],["2021-06-07",23064.63,23064.63,22757.1,22818.6,47100],["2021-06-08",22941.62,23003.12,22449.57,22849.36,68900],["2021-06-09",22757.1,22757.1,22142.04,22511.08,44500],["2021-06-10",22634.09,22757.1,22449.57,22757.1,40400],["2021-06-11",23017.18,23017.18,22269.45,22562.04,17200],["2021-06-14",22562.04,22594.55,22106.9,22171.92,52500],["2021-06-15",22724.59,22724.59,21911.84,22236.94,25800],["2021-06-16",22236.94,22497.02,22139.41,22301.96,63400],["2021-06-17",22334.47,22399.49,22106.9,22171.92,7200],["2021-06-18",22171.92,22236.94,22106.9,22106.9,17900],["2021-06-21",22432.0,22432.0,21814.3,22106.9,25400],["2021-06-22",22366.98,22366.98,21456.69,22041.88,29100],["2021-06-23",22041.88,22106.9,21456.69,21456.69,65200],["2021-06-24",21456.69,21976.86,21456.69,21456.69,54000],["2021-06-25",21456.69,21521.71,21391.67,21456.69,84400],["2021-06-28",21456.69,21781.79,21164.1,21391.67,29400],["2021-06-29",21456.69,21554.22,21456.69,21489.2,39600],["2021-06-30",21456.69,22432.0,21326.65,21781.79,28200],["2021-07-01",21781.79,21781.79,21456.69,21554.22,8800],["2021-07-02",21456.69,21716.77,21131.59,21456.69,44500],["2021-07-05",21749.28,21749.28,20936.53,21326.65,68500],["2021-07-06",21716.77,21716.77,21066.57,21131.59,5800],["2021-07-07",20969.04,21001.55,19668.64,20839.0,115700],["2021-07-08",21131.59,21131.59,20481.39,20481.39,11400],["2021-07-09",20448.88,20481.39,20156.29,20156.29,23500],["2021-07-12",20091.27,20091.27,19376.04,19603.62,59900],["2021-07-13",20026.25,20091.27,19766.17,20058.76,18300],["2021-07-14",20091.27,20188.8,19246.0,20058.76,37100],["2021-07-15",20156.29,20481.39,19831.19,20481.39,7500],["2021-07-16",20708.96,20904.02,20481.39,20806.49,25100],["2021-07-19",21066.57,21066.57,20481.39,20806.49,26300],["2021-07-20",21001.55,21001.55,20806.49,20806.49,14500],["2021-07-21",20806.49,20806.49,20546.41,20578.92,10000],["2021-07-22",20481.39,20773.98,20286.33,20741.47,4300],["2021-07-23",21034.06,21034.06,20643.94,21001.55,5000],["2021-07-26",21359.16,21359.16,20806.49,21001.55,6400],["2021-07-27",21001.55,21131.59,20936.53,20936.53,4600],["2021-07-28",20936.53,21716.77,20806.49,20806.49,8900],["2021-07-29",20806.49,21326.65,20806.49,21326.65,2900],["2021-07-30",21326.65,21586.73,21001.55,21456.69,11300],["2021-08-02",21521.71,21521.71,21326.65,21326.65,8100],["2021-08-03",21131.59,21586.73,21131.59,21131.59,3400],["2021-08-04",21196.61,21261.63,21196.61,21261.63,900],["2021-08-05",21456.69,21521.71,21261.63,21261.63,13100],["2021-08-06",21131.59,21456.69,20806.49,21001.55,5600],["2021-08-09",20871.51,21131.59,20806.49,21131.59,6800],["2021-08-10",20969.04,21196.61,20969.04,21196.61,8100],["2021-08-11",21456.69,21456.69,21261.63,21424.18,11900],["2021-08-12",21456.69,21651.75,21261.63,21619.24,23500],["2021-08-13",21326.65,21651.75,21196.61,21456.69,13400],["2021-08-16",21456.69,21619.24,21326.65,21521.71,20600],["2021-08-17",21521.71,21716.77,21326.65,21456.69,29100],["2021-08-18",21359.16,21586.73,21359.16,21456.69,11200],["2021-08-19",21359.16,22301.96,21359.16,22204.43,84100],["2021-08-20",22692.08,22822.12,21781.79,22301.96,62700],["2021-08-23",22106.9,22399.49,21846.82,22399.49,23000],["2021-08-24",21196.61,22236.94,21196.61,22236.94,52600],["2021-08-25",21781.79,21846.82,21131.59,21846.82,45000],["2021-08-26",22236.94,22236.94,21456.69,21846.82,12200],["2021-08-27",21521.71,21749.28,21456.69,21586.73,21000],["2021-08-30",21619.24,21846.82,21619.24,21781.79,5900],["2021-08-31",21749.28,21879.33,21749.28,21879.33,15500],["2021-09-01",21879.33,22171.92,21846.82,22171.92,30300],["2021-09-06",22236.94,22497.02,22171.92,22497.02,46000],["2021-09-07",22497.02,22692.08,21976.86,22106.9,46300],["2021-09-08",21489.2,22106.9,21456.69,21716.77,24900],["2021-09-09",22106.9,22204.43,21781.79,22204.43,22200],["2021-09-10",22106.9,22139.41,21976.86,22139.41,23400],["2021-09-13",22139.41,22139.41,22041.88,22074.39,14300],["2021-09-14",22074.39,22334.47,21846.82,22106.9,13000],["2021-09-15",22106.9,22106.9,21911.84,22009.37,7800],["2021-09-16",22009.37,22139.41,21911.84,22041.88,13500],["2021-09-17",22041.88,22106.9,21911.84,22106.9,22700],["2021-09-20",22106.9,22334.47,22041.88,22301.96,25400],["2021-09-21",22236.94,22366.98,21911.84,22236.94,35000],["2021-09-22",22236.94,22432.0,22236.94,22432.0,18100],["2021-09-23",22432.0,22724.59,22432.0,22724.59,25900],["2021-09-24",22757.1,22887.14,22432.0,22757.1,25700],["2021-09-27",22562.04,22757.1,22106.9,22301.96,17300],["2021-09-28",22432.0,22757.1,22301.96,22757.1,38400],["2021-09-29",22757.1,23309.77,22757.1,23244.75,14300],["2021-09-30",23147.22,23374.79,22952.16,23244.75,11100],["2021-10-01",23147.22,23147.22,22757.1,22919.65,43335],["2021-10-04",22789.61,23049.69,22627.06,23017.18,18600],["2021-10-05",23017.18,23017.18,22822.12,23017.18,2700],["2021-10-06",23017.18,23277.26,22757.1,23017.18,17600],["2021-10-07",22822.12,22952.16,22432.0,22822.12,52500],["2021-10-08",22887.14,23017.18,22627.06,22757.1,5000],["2021-10-11",22432.0,23017.18,22432.0,22757.1,9600],["2021-10-12",22757.1,23732.4,22757.1,22789.61,10300],["2021-10-13",23017.18,23082.2,22789.61,22789.61,10300],["2021-10-14",23927.46,23927.46,23049.69,23049.69,500],["2021-10-15",23049.69,23049.69,22822.12,22919.65,6000],["2021-10-18",22952.16,22952.16,22757.1,22757.1,31300],["2021-10-19",22757.1,23212.24,22757.1,23212.24,12400],["2021-10-20",23244.75,23244.75,22757.1,22952.16,8000],["2021-10-21",22952.16,23212.24,22952.16,23147.22,700],["2021-10-22",23147.22,23212.24,22952.16,23212.24,11200],["2021-10-25",23504.83,23504.83,23179.73,23179.73,25500],["2021-10-26",23179.73,23212.24,23049.69,23212.24,20100],["2021-10-27",23147.22,23504.83,23147.22,23407.3,16300],["2021-10-28",23667.38,23732.4,23407.3,23732.4,30200],["2021-10-29",23862.44,24447.63,23764.91,24382.61,33500],["2021-11-01",25617.99,25617.99,25032.81,25292.89,28500],["2021-11-02",25292.89,25357.91,25032.81,25357.91,16300],["2021-11-03",25357.91,25357.91,24967.79,24967.79,18500],["2021-11-04",24967.79,25683.01,24902.77,25683.01,6200],["2021-11-05",25650.5,25650.5,25130.34,25357.91,11500],["2021-11-08",25748.03,25748.03,25065.32,25357.91,78400],["2021-11-09",25683.01,25683.01,25357.91,25390.42,15800],["2021-11-10",25943.09,25943.09,25520.46,25617.99,12900],["2021-11-11",26008.11,26008.11,25683.01,25748.03,32000],["2021-11-12",25943.09,25943.09,25552.97,25813.05,20300],["2021-11-15",25813.05,26658.32,25683.01,25878.07,23600],["2021-11-16",25878.07,25943.09,25617.99,25780.54,21500],["2021-11-17",25422.93,26658.32,25422.93,26333.21,52000],["2021-11-18",26365.72,26658.32,25520.46,25520.46,46900],["2021-11-19",25357.91,25617.99,25357.91,25617.99,25200],["2021-11-22",25357.91,25585.48,25227.87,25585.48,12400],["2021-11-23",25552.97,25683.01,25097.83,25683.01,24900],["2021-11-24",25943.09,25943.09,25422.93,25683.01,6400],["2021-11-25",25683.01,25683.01,25216.05,25349.47,15600],["2021-11-26",26316.75,26316.75,25349.47,25416.18,7200],["2021-11-29",25349.47,25416.18,24949.21,25015.92,20000],["2021-11-30",25015.92,25416.18,25015.92,25049.28,9200],["2021-12-01",25049.28,25282.76,25049.28,25282.76,2900],["2021-12-02",25349.47,25416.18,25282.76,25282.76,7500],["2021-12-03",25282.76,25282.76,25015.92,25249.4,9300],["2021-12-06",24348.83,25249.4,24348.83,25216.05,8500],["2021-12-07",25149.34,25216.05,24815.79,25149.34,3000],["2021-12-08",24782.44,25349.47,24782.44,25216.05,24300],["2021-12-09",25216.05,25216.05,24915.86,25216.05,7800],["2021-12-10",25349.47,25349.47,24949.21,25015.92,10400],["2021-12-13",25015.92,25015.92,24348.83,24882.5,19000],["2021-12-14",24749.08,25349.47,24682.38,25349.47,16400],["2021-12-15",25349.47,25349.47,25149.34,25216.05,7400],["2021-12-16",25216.05,25282.76,25015.92,25015.92,900],["2021-12-17",24782.44,25316.11,24682.38,25316.11,9200],["2021-12-20",25349.47,25349.47,24682.38,24949.21,5000],["2021-12-21",24682.38,25015.92,24348.83,24815.79,127400],["2021-12-22",24682.38,25149.34,24682.38,24815.79,17700],["2021-12-23",24682.38,24682.38,24515.6,24682.38,15100],["2021-12-24",24615.67,24682.38,24615.67,24682.38,9000],["2021-12-27",24382.18,24682.38,24382.18,24482.25,8700],["2021-12-28",25015.92,25015.92,24348.83,24482.25,10200],["2021-12-29",24482.25,24548.96,24415.54,24548.96,13800],["2021-12-30",24982.57,24982.57,24482.25,24548.96,4900],["2021-12-31",24849.15,24849.15,24548.96,24682.38,5900],["2022-01-04",24649.02,24815.79,24482.25,24815.79,11200],["2022-01-05",25216.05,25216.05,24682.38,25082.63,12600],["2022-01-06",24749.08,25082.63,24482.25,25015.92,30900],["2022-01-07",25149.34,25616.3,25015.92,25482.88,19700],["2022-01-10",24682.38,25282.76,24682.38,25216.05,2600],["2022-01-11",25082.63,25349.47,24682.38,25216.05,11900],["2022-01-12",25216.05,25216.05,24749.08,25149.34,5100],["2022-01-13",24749.08,25149.34,24749.08,25149.34,4800],["2022-01-14",24882.5,25082.63,24682.38,25082.63,5100],["2022-01-17",24882.5,25082.63,24615.67,24615.67,16100],["2022-01-18",24815.79,25216.05,24348.83,24448.89,38400],["2022-01-19",24815.79,24815.79,24682.38,24682.38,5200],["2022-01-20",25282.76,25282.76,24515.6,24515.6,12400],["2022-01-21",24682.38,24915.86,24682.38,24849.15,7800],["2022-01-24",24815.79,24849.15,24548.96,24548.96,15100],["2022-01-25",24282.12,24548.96,24015.28,24548.96,51100],["2022-01-26",25282.76,25282.76,24515.6,24682.38,3600],["2022-01-27",24682.38,24682.38,24682.38,24682.38,2300],["2022-01-28",24148.7,24682.38,24148.7,24682.38,15700],["2022-02-07",25082.63,25216.05,24348.83,24915.86,11300],["2022-02-08",24949.21,24982.57,24882.5,24949.21,2300],["2022-02-09",24915.86,24949.21,24749.08,24749.08,1400],["2022-02-10",24682.38,24982.57,24682.38,24749.08,1000],["2022-02-11",24682.38,24915.86,24682.38,24682.38,2700],["2022-02-14",24882.5,24882.5,24548.96,24782.44,10700],["2022-02-15",24982.57,24982.57,24749.08,24782.44,7400],["2022-02-16",25015.92,25149.34,24782.44,24949.21,16400],["2022-02-17",25082.63,25082.63,24815.79,25015.92,15400],["2022-02-18",24782.44,25416.18,24782.44,25349.47,48000],["2022-02-21",25482.88,25482.88,25149.34,25216.05,35200],["2022-02-22",25316.11,25416.18,24715.73,24715.73,16900],["2022-02-23",25416.18,25683.01,25082.63,25082.63,14000],["2022-02-24",25649.66,25649.66,24682.38,25082.63,30800],["2022-02-25",24548.96,25216.05,24548.96,25049.28,11500],["2022-02-28",25049.28,25082.63,25015.92,25015.92,4200],["2022-03-01",24749.08,25149.34,24749.08,25082.63,30000],["2022-03-02",25082.63,25249.4,24782.44,25015.92,38500],["2022-03-03",25149.34,25149.34,24782.44,25082.63,10800],["2022-03-04",25149.34,25249.4,24915.86,25249.4,15100],["2022-03-07",25015.92,25349.47,24982.57,25349.47,10800],["2022-03-08",25449.53,25449.53,25216.05,25216.05,2900],["2022-03-09",25049.28,25216.05,24949.21,24949.21,3000],["2022-03-10",25216.05,25216.05,25082.63,25082.63,1900],["2022-03-11",25182.69,25216.05,24915.86,25182.69,8500],["2022-03-14",24915.86,25115.98,24749.08,25082.63,10800],["2022-03-15",24815.79,25015.92,24682.38,25015.92,77400],["2022-03-16",25015.92,25015.92,24815.79,24982.57,7100],["2022-03-17",25015.92,25282.76,24815.79,25216.05,11000],["2022-03-18",24949.21,24982.57,24949.21,24949.21,2300],["2022-03-21",24949.21,25015.92,24949.21,24949.21,7300],["2022-03-22",25082.63,25349.47,25015.92,25349.47,18200],["2022-03-23",25349.47,27117.26,25349.47,27117.26,122300],["2022-03-24",27217.32,27884.41,26983.84,27083.9,39300],["2022-03-25",26550.23,27350.74,26550.23,26950.49,9500],["2022-03-28",26683.65,26683.65,26383.46,26683.65,54900],["2022-03-29",26683.65,27017.19,26483.52,27017.19,15400],["2022-03-30",26750.36,27284.03,26683.65,27183.97,25400],["2022-03-31",26750.36,27350.74,26750.36,27284.03,6900],["2022-04-01",26450.17,27183.97,26450.17,26917.13,2500],["2022-04-04",27017.19,27017.19,26817.07,26817.07,17900],["2022-04-05",26883.78,27117.26,26850.42,27083.9,1900],["2022-04-06",27083.9,27083.9,26750.36,27017.19,53200],["2022-04-07",27017.19,27017.19,26817.07,26950.49,6600],["2022-04-08",26283.39,26883.78,26283.39,26416.81,32700],["2022-04-12",26416.81,26416.81,26049.91,26416.81,63500],["2022-04-13",26416.81,26683.65,26216.68,26683.65,11700],["2022-04-14",26750.36,27350.74,26750.36,27117.26,9100],["2022-04-15",26250.04,27083.9,26250.04,27083.9,45100],["2022-04-18",26550.23,27083.9,26550.23,26683.65,9900],["2022-04-19",27050.55,27050.55,26216.68,26416.81,9800],["2022-04-20",26283.39,26283.39,25816.43,25883.14,28900],["2022-04-21",24749.08,25883.14,24548.96,25883.14,12700],["2022-04-22",25749.72,26016.56,25749.72,25983.2,8800],["2022-04-25",25149.34,26016.56,25015.92,25049.28,84000],["2022-04-26",25015.92,25282.76,23681.74,25282.76,52700],["2022-04-27",25282.76,25416.18,25282.76,25416.18,1600],["2022-04-28",25416.18,25416.18,25416.18,25416.18,200],["2022-04-29",25416.18,25683.01,25416.18,25616.3,6500],["2022-05-04",25416.18,25416.18,25216.05,25216.05,6000],["2022-05-05",25082.63,25149.34,25015.92,25015.92,64000],["2022-05-06",25482.88,25482.88,25349.47,25416.18,11200],["2022-05-09",25416.18,25416.18,24015.28,24649.02,29000],["2022-05-10",24949.21,24949.21,24015.28,24682.38,4200],["2022-05-11",24682.38,25015.92,24682.38,25015.92,17400],["2022-05-12",24682.38,25015.92,24482.25,24682.38,14600],["2022-05-13",24348.83,24682.38,23815.16,24015.28,27800],["2022-05-16",24348.83,24482.25,24348.83,24348.83,1300],["2022-05-17",24348.83,24982.57,24348.83,24982.57,5100],["2022-05-18",24982.57,25216.05,24949.21,25216.05,16300],["2022-05-19",25015.92,25149.34,24682.38,25149.34,5600],["2022-05-20",25149.34,25216.05,25149.34,25149.34,1200],["2022-05-23",25149.34,25149.34,25149.34,25149.34,200],["2022-05-24",25182.69,25649.66,24915.86,25149.34,8200],["2022-05-25",25349.47,25349.47,25049.28,25349.47,500],["2022-05-26",25349.47,25416.18,25349.47,25349.47,2000],["2022-05-27",25382.82,25482.88,25382.82,25416.18,7200],["2022-05-30",25649.66,25683.01,25416.18,25683.01,7500],["2022-05-31",25749.72,26016.56,25749.72,26016.56,9700],["2022-06-01",26016.56,26450.17,26016.56,26450.17,26100],["2022-06-02",26683.65,26683.65,26616.94,26616.94,6200],["2022-06-03",25349.47,26616.94,25015.92,26350.1,1800],["2022-06-06",26350.1,26350.1,25749.72,26316.75,7300],["2022-06-07",26316.75,26316.75,26149.98,26216.68,1800],["2022-06-08",25549.59,26483.52,25549.59,26350.1,46400],["2022-06-09",25783.08,26350.1,25783.08,26316.75,55800],["2022-06-10",26049.91,26116.62,25883.14,25883.14,55600],["2022-06-13",26250.04,26250.04,25349.47,25983.2,7400],["2022-06-14",25349.47,25683.01,25349.47,25683.01,5100],["2022-06-15",25949.85,25949.85,25683.01,25749.72,11200],["2022-06-16",25963.71,27033.64,25963.71,27033.64,14100],["2022-06-17",25286.08,26641.33,25286.08,26641.33,300],["2022-06-20",25464.41,26534.34,25393.08,26534.34,1200],["2022-06-21",25428.74,26391.68,25393.08,26391.68,2300],["2022-06-22",26391.68,26391.68,26106.37,26106.37,5200],["2022-06-23",25393.08,26070.7,25393.08,26070.7,300],["2022-06-24",26035.04,26356.02,24965.1,24965.1,25500],["2022-06-27",25678.39,25678.39,24965.1,24965.1,17900],["2022-06-28",24965.1,26249.02,24965.1,26249.02,6400],["2022-06-29",25036.43,25892.38,25000.77,25892.38,1900],["2022-06-30",26177.69,26177.69,25892.38,25892.38,2800],["2022-07-01",26391.68,26391.68,25678.39,26035.04,19900],["2022-07-04",25678.39,26035.04,25678.39,26035.04,1500],["2022-07-05",26035.04,26035.04,25678.39,25678.39,12900],["2022-07-06",25749.72,26035.04,25678.39,26035.04,5300],["2022-07-07",25963.71,25963.71,25963.71,25963.71,200],["2022-07-08",25963.71,25963.71,25963.71,25963.71,0],["2022-07-11",26035.04,26035.04,26035.04,26035.04,9000],["2022-07-12",26035.04,26035.04,26035.04,26035.04,0],["2022-07-13",25678.39,25999.37,25535.73,25999.37,1100],["2022-07-14",26035.04,26035.04,25928.04,25928.04,500],["2022-07-15",26035.04,26035.04,25785.39,25785.39,11300],["2022-07-18",26035.04,26320.35,25785.39,25821.05,2600],["2022-07-19",26177.69,26177.69,25072.1,26035.04,5200],["2022-07-20",25678.39,25963.71,25321.75,25963.71,5700],["2022-07-21",25678.39,25678.39,25321.75,25321.75,2900],["2022-07-22",25678.39,25678.39,25321.75,25464.41,3300],["2022-07-25",25393.08,25393.08,25321.75,25321.75,5900],["2022-07-26",25464.41,25464.41,25393.08,25393.08,1200],["2022-07-27",25321.75,25321.75,25000.77,25000.77,7000],["2022-07-28",25036.43,25107.76,24965.1,25107.76,10800],["2022-07-29",25535.73,25535.73,25036.43,25321.75,700],["2022-08-01",25286.08,25428.74,25286.08,25428.74,8400],["2022-08-02",25321.75,25428.74,25321.75,25428.74,7500],["2022-08-03",25357.41,25428.74,25250.42,25250.42,5600],["2022-08-04",25428.74,25428.74,25321.75,25428.74,1300],["2022-08-05",25428.74,25500.07,25250.42,25428.74,9900],["2022-08-08",25500.07,26926.65,25464.41,26356.02,10700],["2022-08-09",26356.02,26391.68,26142.03,26356.02,7600],["2022-08-10",26391.68,26391.68,26320.35,26391.68,10500],["2022-08-11",26391.68,26391.68,26320.35,26320.35,3100],["2022-08-12",26534.34,26534.34,26534.34,26534.34,100],["2022-08-15",26498.67,26534.34,26498.67,26534.34,5300],["2022-08-16",26534.34,26534.34,26534.34,26534.34,0],["2022-08-17",26035.04,26177.69,26035.04,26142.03,2200],["2022-08-18",26177.69,26177.69,26035.04,26035.04,3900],["2022-08-19",26035.04,26035.04,26035.04,26035.04,3400],["2022-08-22",26605.67,26605.67,25535.73,26570.0,10000],["2022-08-23",25535.73,25535.73,25535.73,25535.73,1200],["2022-08-24",25749.72,25749.72,25678.39,25678.39,900],["2022-08-25",26534.34,26534.34,25678.39,25678.39,2000],["2022-08-26",25678.39,25678.39,25678.39,25678.39,5300],["2022-08-29",25821.05,25821.05,25678.39,25678.39,3000],["2022-08-30",25678.39,26748.33,25678.39,25714.06,5200],["2022-08-31",25749.72,25749.72,25749.72,25749.72,200],["2022-09-05",25678.39,26320.35,25678.39,25749.72,4000],["2022-09-06",25749.72,25785.39,25749.72,25785.39,3000],["2022-09-07",25749.72,25749.72,25678.39,25678.39,9200],["2022-09-08",25678.39,25678.39,25678.39,25678.39,7800],["2022-09-09",25678.39,26391.68,25678.39,26391.68,2000],["2022-09-12",26035.04,26035.04,26035.04,26035.04,200],["2022-09-13",25428.74,26391.68,25428.74,26391.68,400],["2022-09-14",25749.72,25749.72,25535.73,25535.73,14700],["2022-09-15",25535.73,25607.06,25107.76,25107.76,16400],["2022-09-16",25107.76,25464.41,24965.1,25000.77,21500],["2022-09-19",24965.1,25179.09,24965.1,25179.09,7900],["2022-09-20",24965.1,25250.42,24893.77,24893.77,6700],["2022-09-21",24965.1,24965.1,24965.1,24965.1,300],["2022-09-22",24965.1,25321.75,24965.1,25179.09,8100],["2022-09-23",25250.42,25607.06,25250.42,25571.4,700],["2022-09-26",25571.4,25571.4,25214.75,25214.75,3600],["2022-09-27",25321.75,25607.06,25321.75,25321.75,4000],["2022-09-28",25321.75,25321.75,25286.08,25321.75,1700],["2022-09-29",25321.75,25321.75,25321.75,25321.75,0],["2022-09-30",25107.76,25286.08,25036.43,25286.08,1100],["2022-10-03",25036.43,25678.39,24965.1,25678.39,1800],["2022-10-04",25321.75,25321.75,24965.1,24965.1,600],["2022-10-05",24965.1,25286.08,24786.78,24786.78,3400],["2022-10-06",24893.77,24965.1,24608.46,24965.1,5100],["2022-10-07",24251.81,24430.14,23966.5,23966.5,9700],["2022-10-10",23538.53,24608.46,23538.53,24608.46,7200],["2022-10-11",24608.46,24965.1,24572.79,24858.11,4300],["2022-10-12",24251.81,24858.11,24251.81,24858.11,700],["2022-10-13",25036.43,25036.43,24608.46,24822.45,7000],["2022-10-14",24893.77,24893.77,24608.46,24608.46,3500],["2022-10-17",24608.46,24965.1,24251.81,24572.79,12000],["2022-10-18",24572.79,24965.1,24251.81,24965.1,25100],["2022-10-19",24929.44,25321.75,24929.44,25321.75,3500],["2022-10-20",25321.75,25321.75,24751.12,24751.12,3400],["2022-10-21",24644.12,25143.43,24608.46,24608.46,4600],["2022-10-24",24965.1,24965.1,24251.81,24929.44,10700],["2022-10-25",24073.49,24858.11,24037.83,24858.11,1900],["2022-10-26",24287.48,24608.46,24251.81,24608.46,2000],["2022-10-27",24608.46,24679.79,23930.83,24679.79,4500],["2022-10-28",24251.81,24965.1,24251.81,24965.1,7500],["2022-10-31",24786.78,24929.44,24608.46,24822.45,17200],["2022-11-01",24858.11,25143.43,24822.45,25143.43,7600],["2022-11-02",24358.81,25179.09,24323.14,25179.09,700],["2022-11-03",25179.09,25179.09,25179.09,25179.09,0],["2022-11-04",24929.44,24929.44,24751.12,24751.12,200],["2022-11-07",24287.48,24358.81,24109.16,24251.81,1500],["2022-11-08",24251.81,24251.81,24180.49,24251.81,2100],["2022-11-09",24144.82,24180.49,24144.82,24144.82,4100],["2022-11-10",24002.16,24180.49,23395.87,24144.82,6600],["2022-11-11",24144.82,24144.82,24144.82,24144.82,5000],["2022-11-14",23609.85,24109.16,23181.88,24073.49,2300],["2022-11-15",23181.88,23538.53,22825.24,22825.24,10400],["2022-11-16",22468.59,22825.24,22325.94,22825.24,8800],["2022-11-17",22825.24,23502.86,22825.24,23502.86,3800],["2022-11-18",22896.57,22896.57,22825.24,22825.24,2800],["2022-11-21",23502.86,23502.86,23502.86,23502.86,1400],["2022-11-22",23181.88,23181.88,23181.88,23181.88,500],["2022-11-23",23538.53,23538.53,23538.53,23538.53,200],["2022-11-24",23181.88,23253.21,22967.9,22967.9,2100],["2022-11-25",23502.86,23502.86,23502.86,23502.86,1000],["2022-11-28",23502.86,23538.53,23502.86,23538.53,1900],["2022-11-29",23538.53,23538.53,23538.53,23538.53,0],["2022-11-30",23074.89,23074.89,22325.94,22397.26,62700],["2022-12-01",22682.58,22682.58,22183.28,22183.28,30300],["2022-12-02",22967.9,22967.9,22468.59,22718.24,1900],["2022-12-05",22468.59,22539.92,22325.94,22468.59,18300],["2022-12-06",22325.94,22468.59,22111.95,22111.95,27100],["2022-12-07",22254.61,22254.61,22254.61,22254.61,100],["2022-12-08",22397.26,22432.93,22111.95,22432.93,44300],["2022-12-09",22397.26,22432.93,22397.26,22432.93,500],["2022-12-12",22397.26,23110.55,22111.95,23110.55,7200],["2022-12-13",23074.89,23074.89,22468.59,22932.23,1300],["2022-12-14",22896.57,22896.57,22896.57,22896.57,1500],["2022-12-15",22896.57,23681.18,22896.57,23609.85,13500],["2022-12-16",23502.86,23502.86,23110.55,23110.55,500],["2022-12-19",22860.9,23110.55,22860.9,23110.55,40100],["2022-12-20",23110.55,23110.55,23110.55,23110.55,0],["2022-12-21",23074.89,23110.55,22539.92,23110.55,3100],["2022-12-22",23110.55,23324.54,23110.55,23324.54,1700],["2022-12-23",22539.92,22825.24,22504.26,22504.26,2900],["2022-12-26",22361.6,22825.24,22254.61,22825.24,5100],["2022-12-27",22254.61,22789.57,22254.61,22789.57,600],["2022-12-28",22682.58,22825.24,22361.6,22825.24,5000],["2022-12-29",22932.23,23039.22,22468.59,22468.59,4000],["2022-12-30",23003.56,23003.56,22183.28,22825.24,7900],["2023-01-03",22468.59,22468.59,22468.59,22468.59,300],["2023-01-04",22967.9,22967.9,22825.24,22825.24,800],["2023-01-05",22825.24,22896.57,22825.24,22825.24,10400],["2023-01-06",22825.24,22825.24,22753.91,22753.91,600],["2023-01-09",22896.57,22967.9,22896.57,22967.9,400],["2023-01-10",22825.24,22825.24,22825.24,22825.24,200],["2023-01-11",23181.88,24073.49,23181.88,23324.54,2700],["2023-01-12",23324.54,23324.54,23324.54,23324.54,0],["2023-01-13",23395.87,23395.87,23395.87,23395.87,600],["2023-01-16",23253.21,23395.87,23253.21,23253.21,3300],["2023-01-17",23253.21,24073.49,22967.9,23538.53,4500],["2023-01-18",23538.53,23538.53,23538.53,23538.53,800],["2023-01-19",23752.51,23752.51,23538.53,23538.53,1700],["2023-01-27",23895.17,24965.1,23823.84,23966.5,7200],["2023-01-30",23716.85,24109.16,23716.85,23823.84,2800],["2023-01-31",23895.17,24679.79,23859.51,24679.79,163800],["2023-02-01",24109.16,25321.75,24109.16,25214.75,14900],["2023-02-02",25642.73,25642.73,24251.81,25428.74,1300],["2023-02-03",25428.74,25428.74,25428.74,25428.74,0],["2023-02-06",25393.08,25607.06,24644.12,24644.12,500],["2023-02-07",24751.12,24751.12,24751.12,24751.12,200],["2023-02-08",24858.11,25535.73,24608.46,25535.73,2200],["2023-02-09",25535.73,25821.05,25535.73,25821.05,10600],["2023-02-10",25821.05,25821.05,25821.05,25821.05,0],["2023-02-13",25821.05,25821.05,25821.05,25821.05,0],["2023-02-14",24965.1,24965.1,24715.45,24751.12,6400],["2023-02-15",24786.78,25321.75,24786.78,25321.75,2600],["2023-02-16",24501.47,25321.75,24501.47,25321.75,1400],["2023-02-17",25464.41,25464.41,25321.75,25321.75,2700],["2023-02-20",25321.75,25571.4,25321.75,25321.75,7700],["2023-02-21",25321.75,25321.75,25321.75,25321.75,14600],["2023-02-22",25321.75,25678.39,25321.75,25678.39,6900],["2023-02-23",25641.18,25678.39,25306.24,25678.39,7700],["2023-02-24",24673.59,25641.18,24673.59,25641.18,200],["2023-02-27",25678.39,26050.54,25678.39,25678.39,9200],["2023-02-28",24785.23,26422.69,24785.23,25976.11,44700],["2023-03-01",25976.11,26050.54,25827.25,25827.25,3900],["2023-03-02",25827.25,26422.69,25827.25,26422.69,3000],["2023-03-03",26050.54,26087.76,26050.54,26087.76,1300],["2023-03-06",25790.04,25790.04,25752.82,25752.82,900],["2023-03-07",25678.39,26794.84,25678.39,26497.12,22600],["2023-03-08",26422.69,26422.69,26385.48,26422.69,11500],["2023-03-09",26422.69,26422.69,26422.69,26422.69,0],["2023-03-10",26422.69,26422.69,26422.69,26422.69,0],["2023-03-13",26422.69,26422.69,26422.69,26422.69,0],["2023-03-14",26422.69,26422.69,26422.69,26422.69,0],["2023-03-15",26645.98,26645.98,26645.98,26645.98,200],["2023-03-16",26571.55,26571.55,26571.55,26571.55,100],["2023-03-17",26497.12,26497.12,26459.91,26459.91,900],["2023-03-20",26422.69,26459.91,26050.54,26050.54,2700],["2023-03-21",26050.54,26050.54,26050.54,26050.54,200],["2023-03-22",26050.54,26050.54,25976.11,25976.11,300],["2023-03-23",25976.11,26608.77,25976.11,26608.77,3500],["2023-03-24",25678.39,26608.77,25678.39,26608.77,4200],["2023-03-27",26571.55,26571.55,25715.61,26497.12,31300],["2023-03-28",26422.69,26459.91,26348.26,26348.26,1900],["2023-03-29",26124.97,26273.83,25715.61,26273.83,31100],["2023-03-30",26050.54,26050.54,25678.39,26050.54,6900],["2023-03-31",25566.75,25678.39,25566.75,25641.18,38600],["2023-04-03",25455.1,26013.33,25455.1,26013.33,15300],["2023-04-04",26050.54,26050.54,25901.68,25901.68,3500],["2023-04-05",25827.25,25901.68,25827.25,25901.68,2600],["2023-04-06",26124.97,26124.97,25901.68,25901.68,2200],["2023-04-07",25343.46,25343.46,25082.95,25082.95,1100],["2023-04-10",25976.11,25976.11,25678.39,25752.82,1100],["2023-04-11",25976.11,25976.11,25641.18,25641.18,600],["2023-04-12",25306.24,26013.33,25306.24,26013.33,1100],["2023-04-13",25901.68,25901.68,25901.68,25901.68,100],["2023-04-14",26050.54,26050.54,25827.25,25827.25,200],["2023-04-17",26050.54,26050.54,25976.11,26050.54,1300],["2023-04-18",26050.54,26050.54,25678.39,25678.39,2000],["2023-04-19",26050.54,26050.54,26050.54,26050.54,2000],["2023-04-20",26050.54,26050.54,25678.39,25678.39,9000],["2023-04-21",25678.39,26422.69,25678.39,25827.25,57700],["2023-04-24",25901.68,26273.83,25901.68,26273.83,5700],["2023-04-25",26273.83,26273.83,26273.83,26273.83,0],["2023-04-26",26273.83,26273.83,26273.83,26273.83,0],["2023-04-27",26273.83,26273.83,26273.83,26273.83,100],["2023-04-28",26236.62,26236.62,26162.19,26162.19,800],["2023-05-04",25827.25,25827.25,25678.39,25678.39,300],["2023-05-05",25715.61,25752.82,25715.61,25752.82,500],["2023-05-08",25976.11,26199.4,25901.68,26199.4,4200],["2023-05-09",26087.76,26422.69,26050.54,26422.69,500],["2023-05-10",26422.69,26794.84,26422.69,26794.84,1100],["2023-05-11",25678.39,26757.63,25678.39,26757.63,2300],["2023-05-12",26571.55,26571.55,26571.55,26571.55,1000],["2023-05-15",26720.41,26794.84,26645.98,26683.2,5000],["2023-05-16",25864.47,26683.2,25306.24,26683.2,9100],["2023-05-17",26683.2,26683.2,26683.2,26683.2,0],["2023-05-18",26720.41,26720.41,26571.55,26571.55,3000],["2023-05-19",26571.55,26571.55,26571.55,26571.55,0],["2023-05-22",26757.63,26757.63,26050.54,26645.98,28200],["2023-05-23",25790.04,26050.54,25752.82,25752.82,6800],["2023-05-24",25678.39,26385.48,25603.96,26385.48,2200],["2023-05-25",25603.96,25603.96,25566.75,25566.75,1500],["2023-05-26",25678.39,25678.39,25603.96,25603.96,1000],["2023-05-29",25603.96,25603.96,25603.96,25603.96,0],["2023-05-30",25901.68,25901.68,25790.04,25790.04,4200],["2023-05-31",26013.33,26348.26,26013.33,26311.05,3300],["2023-06-01",26459.91,26794.84,26459.91,26794.84,3000],["2023-06-02",27092.56,27092.56,27092.56,27092.56,200],["2023-06-05",27501.93,27501.93,27427.5,27464.72,1000],["2023-06-06",27464.72,27464.72,26943.7,26943.7,300],["2023-06-07",27166.99,27166.99,26794.84,26794.84,5300],["2023-06-08",26943.7,27092.56,26794.84,26794.84,1400],["2023-06-09",27427.5,27427.5,26794.84,26794.84,600],["2023-06-12",26943.7,26943.7,26497.12,26497.12,11700],["2023-06-13",26497.12,26869.27,26497.12,26869.27,4200],["2023-06-14",26869.27,26869.27,26869.27,26869.27,2100],["2023-06-15",26869.27,26869.27,26869.27,26869.27,2100],["2023-06-16",26869.27,26948.07,26790.48,26790.48,2200],["2023-06-19",26672.29,27105.66,26672.29,26790.48,33200],["2023-06-20",28208.8,28208.8,27420.84,27420.84,1500],["2023-06-21",26948.07,27657.23,26948.07,27657.23,32900],["2023-06-22",27736.02,27736.02,27578.43,27578.43,500],["2023-06-23",27578.43,27578.43,27578.43,27578.43,0],["2023-06-26",26948.07,27499.64,26948.07,27499.64,15900],["2023-06-27",27499.64,27578.43,27499.64,27539.04,1000],["2023-06-28",27223.85,27578.43,27184.46,27342.05,35400],["2023-06-29",27420.84,27420.84,27342.05,27420.84,3300],["2023-06-30",27420.84,27420.84,27263.25,27263.25,200],["2023-07-03",27263.25,27342.05,27263.25,27342.05,2700],["2023-07-04",27342.05,27342.05,26987.47,26987.47,400],["2023-07-05",26987.47,27184.46,26987.47,27184.46,31600],["2023-07-06",26711.68,29075.55,26711.68,27578.43,20400],["2023-07-07",27578.43,27578.43,27578.43,27578.43,0],["2023-07-10",27578.43,27578.43,27578.43,27578.43,0],["2023-07-11",27657.23,27657.23,27578.43,27578.43,1700],["2023-07-12",27578.43,27578.43,27578.43,27578.43,22100],["2023-07-13",27657.23,27657.23,27578.43,27578.43,12600],["2023-07-14",27578.43,27578.43,27578.43,27578.43,1300],["2023-07-17",27578.43,27578.43,27381.44,27578.43,6300],["2023-07-18",27578.43,27578.43,27578.43,27578.43,1600],["2023-07-19",27578.43,27578.43,27578.43,27578.43,7100],["2023-07-20",27578.43,27578.43,27184.46,27184.46,1600],["2023-07-21",27578.43,27578.43,27578.43,27578.43,5500],["2023-07-24",27026.87,27578.43,27026.87,27578.43,31400],["2023-07-25",27578.43,27578.43,27420.84,27578.43,10300],["2023-07-26",27578.43,28366.39,27578.43,27578.43,4100],["2023-07-27",27578.43,27578.43,27539.04,27539.04,15400],["2023-07-28",27539.04,27578.43,27263.25,27578.43,3900],["2023-07-31",27578.43,27578.43,27184.46,27184.46,2600],["2023-08-01",27578.43,27578.43,27223.85,27499.64,23200],["2023-08-02",26987.47,27578.43,26948.07,27578.43,35600],["2023-08-03",27539.04,27539.04,27263.25,27263.25,700],["2023-08-04",27263.25,27263.25,27184.46,27184.46,9100],["2023-08-07",27223.85,27263.25,27184.46,27263.25,4500],["2023-08-08",27499.64,27499.64,27499.64,27499.64,400],["2023-08-09",27026.87,27460.24,27026.87,27460.24,34800],["2023-08-10",27499.64,27499.64,27420.84,27420.84,2400],["2023-08-11",27420.84,27420.84,27420.84,27420.84,9500],["2023-08-14",26987.47,27420.84,26987.47,27420.84,46000],["2023-08-15",27420.84,27420.84,27420.84,27420.84,3000],["2023-08-16",27066.26,27420.84,27066.26,27420.84,38500],["2023-08-17",26948.07,27184.46,26948.07,26948.07,10100],["2023-08-18",26987.47,26987.47,26948.07,26948.07,29100],["2023-08-21",26948.07,27105.66,26869.27,26869.27,1200],["2023-08-22",27105.66,27105.66,26711.68,26751.08,24100],["2023-08-23",26790.48,26790.48,26790.48,26790.48,11700],["2023-08-24",26790.48,26948.07,26790.48,26948.07,12200],["2023-08-25",26948.07,26948.07,26948.07,26948.07,0],["2023-08-28",26948.07,26948.07,26948.07,26948.07,0],["2023-08-29",26987.47,26987.47,26987.47,26987.47,4300],["2023-08-30",27026.87,27026.87,27026.87,27026.87,6000],["2023-08-31",27026.87,27026.87,27026.87,27026.87,1400],["2023-09-05",27026.87,27342.05,26948.07,27026.87,5900],["2023-09-06",27105.66,27105.66,27026.87,27066.26,1100],["2023-09-07",27105.66,27105.66,27026.87,27026.87,17600],["2023-09-08",27026.87,27105.66,27026.87,27105.66,5400],["2023-09-11",26908.67,27460.24,26908.67,27460.24,16100],["2023-09-12",27420.84,27420.84,27026.87,27026.87,5500],["2023-09-13",27184.46,27302.65,27184.46,27302.65,600],["2023-09-14",27499.64,27499.64,27145.06,27460.24,800],["2023-09-15",27460.24,28287.59,27460.24,27893.62,7700],["2023-09-18",27578.43,27578.43,27499.64,27499.64,600],["2023-09-19",27499.64,27499.64,27342.05,27420.84,2800],["2023-09-20",27420.84,27539.04,27420.84,27539.04,3900],["2023-09-21",27578.43,27578.43,27578.43,27578.43,1500],["2023-09-22",27539.04,27539.04,27184.46,27499.64,2700],["2023-09-25",26908.67,27539.04,26908.67,27539.04,700],["2023-09-26",27066.26,27381.44,27066.26,27381.44,900],["2023-09-27",27105.66,27578.43,27105.66,27578.43,8200],["2023-09-28",27263.25,27263.25,27184.46,27184.46,5300],["2023-09-29",27263.25,27539.04,27184.46,27499.64,5400],["2023-10-02",27499.64,27578.43,27499.64,27578.43,500],["2023-10-03",27184.46,27184.46,27105.66,27184.46,8800],["2023-10-04",27184.46,27460.24,27184.46,27460.24,600],["2023-10-05",27499.64,27499.64,27499.64,27499.64,100],["2023-10-06",27460.24,27578.43,26987.47,27578.43,7400],["2023-10-09",27578.43,27578.43,27578.43,27578.43,0],["2023-10-10",27578.43,27578.43,27539.04,27578.43,3800],["2023-10-11",27539.04,27578.43,27223.85,27420.84,8200],["2023-10-12",27578.43,28051.21,27578.43,28051.21,2900],["2023-10-13",27105.66,27184.46,27105.66,27105.66,1100],["2023-10-16",27145.06,27578.43,27145.06,27578.43,600],["2023-10-17",27578.43,27578.43,27578.43,27578.43,0],["2023-10-18",27578.43,27578.43,27105.66,27105.66,5900],["2023-10-19",27578.43,27578.43,27145.06,27342.05,2600],["2023-10-20",27342.05,27539.04,27342.05,27539.04,2400],["2023-10-23",27578.43,27578.43,27223.85,27499.64,8000],["2023-10-24",27499.64,27578.43,27420.84,27499.64,5400],["2023-10-25",27066.26,27066.26,27066.26,27066.26,100],["2023-10-26",26790.48,27539.04,26790.48,27026.87,8200],["2023-10-27",27342.05,27578.43,26790.48,27578.43,5000],["2023-10-30",27026.87,27578.43,26790.48,27460.24,16100],["2023-10-31",27499.64,27499.64,27026.87,27342.05,1300],["2023-11-01",26554.09,27499.64,26554.09,27499.64,13800],["2023-11-02",27499.64,27539.04,27499.64,27539.04,4400],["2023-11-03",27420.84,27499.64,27026.87,27499.64,3300],["2023-11-06",27381.44,27499.64,27381.44,27499.64,7400],["2023-11-07",27499.64,27578.43,27420.84,27578.43,3000],["2023-11-08",27499.64,27578.43,27499.64,27578.43,6500],["2023-11-09",27578.43,27578.43,27460.24,27460.24,2600],["2023-11-10",27578.43,27736.02,27499.64,27499.64,7400],["2023-11-13",27578.43,27736.02,27578.43,27736.02,3900],["2023-11-14",27893.62,28130.0,27893.62,28130.0,5000],["2023-11-15",27814.82,28366.39,27578.43,27578.43,2400],["2023-11-16",27736.02,27736.02,27578.43,27578.43,300],["2023-11-17",27578.43,28287.59,27578.43,27578.43,17400],["2023-11-20",27105.66,28760.37,27105.66,27617.83,12000],["2023-11-21",27223.85,27578.43,27223.85,27578.43,6500],["2023-11-22",27657.23,27696.63,27342.05,27696.63,21400],["2023-11-23",27657.23,27814.82,27657.23,27814.82,1200],["2023-11-24",27814.82,27814.82,27814.82,27814.82,100],["2023-11-27",27814.82,28720.97,27736.02,28366.39,31000],["2023-11-28",28366.39,28366.39,28366.39,28366.39,6200],["2023-11-29",28011.81,28011.81,27972.41,27972.41,2100],["2023-11-30",27893.62,27893.62,27893.62,27893.62,1000],["2023-12-01",27617.83,27893.62,27617.83,27814.82,400],["2023-12-04",27617.83,28720.97,27617.83,27696.63,400],["2023-12-05",28523.98,28681.57,27893.62,28366.39,13100],["2023-12-06",28051.21,28051.21,28051.21,28051.21,4500],["2023-12-07",28051.21,28523.98,28051.21,28130.0,400],["2023-12-08",28720.97,28720.97,28169.4,28445.18,17900],["2023-12-11",28366.39,28445.18,28366.39,28445.18,2500],["2023-12-12",28445.18,28602.78,28445.18,28602.78,1300],["2023-12-13",28602.78,28878.56,28602.78,28878.56,4900],["2023-12-14",28878.56,29548.32,28878.56,29548.32,112000],["2023-12-15",29548.32,29548.32,29548.32,29548.32,400],["2023-12-18",29548.32,29548.32,28445.18,28445.18,5900],["2023-12-19",28445.18,28445.18,28445.18,28445.18,800],["2023-12-20",28523.98,29390.73,28523.98,29311.94,3100],["2023-12-21",29311.94,29311.94,29311.94,29311.94,0],["2023-12-22",29311.94,29311.94,29311.94,29311.94,0],["2023-12-25",29233.14,29233.14,29233.14,29233.14,100],["2023-12-26",28760.37,29154.34,28760.37,29154.34,200],["2023-12-27",28799.76,29272.54,28799.76,29272.54,5500],["2023-12-28",28839.16,29942.3,28839.16,29548.32,10900],["2023-12-29",29351.33,29863.5,29311.94,29587.72,600],["2024-01-02",29311.94,29351.33,29311.94,29351.33,1500],["2024-01-03",29311.94,29863.5,29311.94,29863.5,300],["2024-01-04",29311.94,29548.32,29311.94,29548.32,2400],["2024-01-05",29824.11,29824.11,29784.71,29784.71,2200],["2024-01-08",29942.3,29981.7,29902.9,29942.3,4000],["2024-01-09",30730.25,30730.25,29942.3,29942.3,11700],["2024-01-10",30533.27,30533.27,29942.3,29942.3,6600],["2024-01-11",30257.48,30257.48,29942.3,29942.3,5600],["2024-01-12",30218.08,30218.08,29942.3,29981.7,1000],["2024-01-15",29981.7,29981.7,29981.7,29981.7,1500],["2024-01-16",30336.28,30375.67,30257.48,30336.28,14000],["2024-01-17",30336.28,30651.46,30336.28,30336.28,13300],["2024-01-18",30493.87,30572.66,30336.28,30572.66,10800],["2024-01-19",30572.66,30730.25,30572.66,30730.25,16800],["2024-01-22",31439.41,32069.78,30769.65,32069.78,36200],["2024-01-23",32069.78,32306.17,31124.23,32109.18,15500],["2024-01-24",32266.77,32266.77,31203.03,31754.6,2900],["2024-01-25",30809.05,31478.81,30730.25,31045.44,6200],["2024-01-26",31281.82,31518.21,30730.25,31281.82,15000],["2024-01-29",32264.5,32264.5,29889.7,30135.37,7700],["2024-01-30",30299.15,31281.82,29889.7,31240.88,4100],["2024-01-31",31527.49,31773.16,31281.82,31281.82,4500],["2024-02-01",31486.55,31855.05,30708.6,31855.05,4700],["2024-02-02",31118.04,32346.39,30708.6,31118.04,500],["2024-02-05",31936.94,32182.61,31936.94,32182.61,1900],["2024-02-06",31936.94,32059.77,31936.94,31936.94,1300],["2024-02-07",32018.83,32018.83,32018.83,32018.83,200],["2024-02-15",32100.72,32510.17,31158.99,32018.83,1700],["2024-02-16",32018.83,32018.83,31936.94,31936.94,4000],["2024-02-19",31855.05,31936.94,31691.27,31691.27,3100],["2024-02-20",31691.27,32018.83,31691.27,31691.27,12100],["2024-02-21",31977.88,32018.83,31691.27,32018.83,2200],["2024-02-22",32018.83,32018.83,31936.94,31936.94,3900],["2024-02-23",31977.88,32755.84,31609.38,31691.27,5100],["2024-02-26",31773.16,31773.16,31609.38,31691.27,10900],["2024-02-27",31936.94,31936.94,31650.33,31650.33,14100],["2024-02-28",31650.33,31936.94,31650.33,31650.33,15300],["2024-02-29",31936.94,31936.94,31527.49,31527.49,23900],["2024-03-01",31527.49,31527.49,31527.49,31527.49,1500],["2024-03-04",31527.49,31527.49,31527.49,31527.49,11700],["2024-03-05",31936.94,32592.06,31281.82,31527.49,2100],["2024-03-06",31855.05,31855.05,31527.49,31527.49,2400],["2024-03-07",31855.05,31936.94,31445.6,31445.6,4700],["2024-03-08",31158.99,31240.88,30954.27,31118.04,4500],["2024-03-11",31118.04,31118.04,31118.04,31118.04,8200],["2024-03-12",31814.11,31855.05,31814.11,31814.11,6100],["2024-03-13",31936.94,33984.18,31936.94,33943.24,12000],["2024-03-14",33779.46,33779.46,32182.61,32182.61,3300],["2024-03-15",32182.61,33943.24,32182.61,33574.73,3700],["2024-03-18",34311.74,34311.74,31977.88,33165.28,10900],["2024-03-19",31977.88,32182.61,31977.88,32182.61,2300],["2024-03-20",32223.55,33492.84,32223.55,32346.39,5000],["2024-03-21",32346.39,32346.39,32346.39,32346.39,3600],["2024-03-22",32018.83,32346.39,32018.83,32346.39,200],["2024-03-25",32018.83,32018.83,32018.83,32018.83,1300],["2024-03-26",32018.83,32346.39,32018.83,32346.39,2100],["2024-03-27",32346.39,32346.39,32346.39,32346.39,1600],["2024-03-28",32059.77,32346.39,32059.77,32223.55,2000],["2024-03-29",32264.5,32264.5,32100.72,32264.5,2900],["2024-04-01",32428.28,32428.28,32264.5,32428.28,3100],["2024-04-02",32510.17,32510.17,31936.94,32346.39,9000],["2024-04-03",32182.61,32346.39,31936.94,32305.44,3000],["2024-04-04",32305.44,32305.44,32305.44,32305.44,0],["2024-04-05",32264.5,32264.5,32264.5,32264.5,100],["2024-04-08",31936.94,31936.94,31855.05,31936.94,6600],["2024-04-09",31936.94,31936.94,31936.94,31936.94,1200],["2024-04-10",31609.38,31936.94,31609.38,31936.94,2200],["2024-04-11",31936.94,31936.94,31936.94,31936.94,2000],["2024-04-12",31936.94,31936.94,31855.05,31855.05,2200],["2024-04-15",31936.94,31936.94,31691.27,31691.27,5400],["2024-04-16",31199.93,31527.49,31118.04,31527.49,4200],["2024-04-17",31527.49,33697.57,31527.49,33574.73,42000],["2024-04-19",33984.18,33984.18,32428.28,33738.51,14100],["2024-04-22",33615.68,33738.51,32755.84,33574.73,5500],["2024-04-23",33574.73,33574.73,31936.94,33492.84,8500],["2024-04-24",32960.56,34025.12,32960.56,33943.24,1900],["2024-04-25",33165.28,33165.28,33165.28,33165.28,300],["2024-04-26",33738.51,34803.08,33001.5,33001.5,5700],["2024-05-02",33165.28,33738.51,33001.5,33574.73,4000],["2024-05-03",33738.51,33738.51,33165.28,33738.51,7300],["2024-05-06",33984.18,34393.63,33738.51,33738.51,6600],["2024-05-07",34229.85,35212.52,34229.85,34884.97,17000],["2024-05-08",34803.08,34803.08,34393.63,34803.08,800],["2024-05-09",34803.08,35867.64,34803.08,35621.97,21300],["2024-05-10",35458.19,36195.2,35458.19,36113.31,6500],["2024-05-13",35621.97,36113.31,35621.97,36031.42,2600],["2024-05-14",36031.42,36031.42,36031.42,36031.42,100],["2024-05-15",36031.42,36031.42,35212.52,35212.52,4500],["2024-05-16",35335.36,35990.47,35335.36,35785.75,6000],["2024-05-17",35785.75,35867.64,35785.75,35785.75,2200],["2024-05-20",35785.75,35785.75,35785.75,35785.75,0],["2024-05-21",35785.75,35785.75,35253.47,35703.86,2500],["2024-05-22",35376.3,35376.3,35212.52,35212.52,2200],["2024-05-23",37095.98,37095.98,35212.52,35621.97,41000],["2024-05-24",35294.41,35949.53,35294.41,35621.97,8500],["2024-05-27",35621.97,35703.86,35621.97,35621.97,1000],["2024-05-28",35458.19,35621.97,35294.41,35621.97,8300],["2024-05-29",36031.42,37669.21,36031.42,37259.76,19200],["2024-05-30",37259.76,37669.21,36440.87,37259.76,4000],["2024-05-31",37259.76,39798.34,37259.76,38897.56,10700],["2024-06-03",38488.11,39798.34,38488.11,39798.34,43900],["2024-06-04",40044.01,40494.4,39798.34,39798.34,7300],["2024-06-05",39307.0,40535.35,39307.0,40494.4,14800],["2024-06-06",40944.8,40944.8,39839.29,40944.8,17800],["2024-06-07",40453.46,40617.24,39470.78,40576.29,5900],["2024-06-10",41108.57,41354.24,40944.8,40944.8,11400],["2024-06-11",41354.24,41354.24,40944.8,41108.57,12500],["2024-06-12",39921.18,41190.46,39880.23,40944.8,23200],["2024-06-13",41375.79,43013.58,41375.79,42582.59,6600],["2024-06-14",41030.99,42410.19,41030.99,41806.79,3800],["2024-06-17",42410.19,44565.18,41289.59,41892.99,8600],["2024-06-18",41936.09,41936.09,41375.79,41418.89,3500],["2024-06-19",41375.79,41375.79,40255.2,40255.2,26600],["2024-06-20",39565.6,40600.0,39479.4,40600.0,9900],["2024-06-21",40600.0,40600.0,40427.6,40427.6,5900],["2024-06-24",40427.6,40427.6,38789.81,39220.8,4600],["2024-06-25",38014.01,39220.8,37065.81,39091.5,5600],["2024-06-26",39005.3,39005.3,39005.3,39005.3,100],["2024-06-27",38789.81,38789.81,37755.41,37755.41,10000],["2024-06-28",37583.01,38789.81,37583.01,37669.21,6400],["2024-07-01",38100.21,38100.21,37496.81,37496.81,6700],["2024-07-02",37410.61,37841.61,37065.81,37669.21,15600],["2024-07-03",37755.41,37755.41,37583.01,37583.01,2600],["2024-07-04",37841.61,38358.81,37410.61,37583.01,5200],["2024-07-05",37496.81,38014.01,37410.61,38014.01,3700],["2024-07-08",38789.81,38789.81,37669.21,37669.21,3200],["2024-07-09",37583.01,38272.61,37410.61,38272.61,4200],["2024-07-10",38229.51,38272.61,37798.51,38272.61,3400],["2024-07-11",37798.51,38401.91,37798.51,38100.21,11700],["2024-07-12",38100.21,38401.91,38100.21,38401.91,9300],["2024-07-15",38789.81,40470.7,38789.81,40341.4,13600],["2024-07-16",40858.6,41203.39,39694.9,40686.2,12200],["2024-07-17",39781.1,41591.29,39781.1,40513.8,2900],["2024-07-18",40513.8,40513.8,40513.8,40513.8,1500],["2024-07-19",39781.1,41634.39,39781.1,41203.39,19700],["2024-07-22",41203.39,41979.19,41203.39,41375.79,23500],["2024-07-23",41375.79,41375.79,41375.79,41375.79,0],["2024-07-24",39910.4,41246.49,39824.2,41246.49,3600],["2024-07-25",40772.4,40772.4,39220.8,40513.8,3300],["2024-07-26",39651.8,40470.7,39651.8,40470.7,2800],["2024-07-29",39953.5,40556.9,39953.5,40513.8,400],["2024-07-30",41332.69,41332.69,39694.9,40384.5,9800],["2024-07-31",40384.5,40384.5,40384.5,40384.5,1100],["2024-08-01",39738.0,40255.2,38617.41,40255.2,7900],["2024-08-02",38100.21,41117.19,38100.21,40082.8,4500],["2024-08-05",39220.8,39910.4,37841.61,39910.4,2900],["2024-08-06",39910.4,39910.4,38789.81,39651.8,1900],["2024-08-07",38445.01,39134.6,37927.81,39134.6,11500],["2024-08-08",39134.6,41806.79,39134.6,39134.6,6200],["2024-08-09",38445.01,38445.01,37927.81,38100.21,13300],["2024-08-12",38143.31,38143.31,37281.31,37927.81,6700],["2024-08-13",37927.81,40513.8,37927.81,38272.61,9700],["2024-08-14",38358.81,38358.81,37755.41,37755.41,9400],["2024-08-15",37755.41,39608.7,37755.41,38100.21,3300],["2024-08-16",37798.51,38100.21,37798.51,38100.21,8100],["2024-08-19",38617.41,38617.41,37927.81,37927.81,3400],["2024-08-20",37927.81,38014.01,37841.61,37970.91,5600],["2024-08-21",37970.91,37970.91,37970.91,37970.91,800],["2024-08-22",37970.91,37970.91,37970.91,37970.91,200],["2024-08-23",37496.81,39565.6,37496.81,37927.81,14100],["2024-08-26",37927.81,37927.81,37927.81,37927.81,0],["2024-08-27",37927.81,38100.21,37669.21,37927.81,6100],["2024-08-28",37927.81,37927.81,37626.11,37927.81,5100],["2024-08-29",37669.21,37798.51,37669.21,37798.51,2600],["2024-08-30",37798.51,37798.51,37496.81,37669.21,1600],["2024-09-04",37927.81,37927.81,37496.81,37927.81,8800],["2024-09-05",37496.81,37841.61,37496.81,37841.61,300],["2024-09-06",37539.91,37755.41,37539.91,37669.21,2700],["2024-09-09",37669.21,37712.31,37669.21,37669.21,2100],["2024-09-10",37927.81,37927.81,37755.41,37927.81,3300],["2024-09-11",37539.91,38186.41,37324.41,37324.41,22900],["2024-09-12",37367.51,37496.81,37324.41,37496.81,7700],["2024-09-13",37496.81,37496.81,37410.61,37496.81,3500],["2024-09-16",37841.61,37841.61,37755.41,37755.41,900],["2024-09-17",37841.61,37884.71,37626.11,37841.61,2000],["2024-09-18",37841.61,38229.51,37755.41,37927.81,3000],["2024-09-19",38014.01,38703.61,37970.91,38703.61,7600],["2024-09-20",38703.61,38703.61,37970.91,37970.91,1000],["2024-09-23",38014.01,38014.01,37970.91,38014.01,2600],["2024-09-24",38014.01,38531.21,38014.01,38531.21,1500],["2024-09-25",38488.11,38617.41,38014.01,38014.01,900],["2024-09-26",38531.21,38617.41,38143.31,38143.31,9400],["2024-09-27",38358.81,38358.81,38358.81,38358.81,2300],["2024-09-30",38100.21,38100.21,38100.21,38100.21,1700],["2024-10-01",38358.81,38358.81,38100.21,38358.81,9100],["2024-10-02",38358.81,38358.81,37755.41,37755.41,5100],["2024-10-03",38358.81,38358.81,37970.91,37970.91,4400],["2024-10-04",38100.21,38100.21,37841.61,37841.61,5800],["2024-10-07",38315.71,39479.4,37755.41,37841.61,5600],["2024-10-08",37841.61,37927.81,37755.41,37927.81,3000],["2024-10-09",37970.91,37970.91,37927.81,37927.81,2400],["2024-10-10",38057.11,38358.81,38057.11,38057.11,4600],["2024-10-11",38186.41,38358.81,38014.01,38014.01,3700],["2024-10-14",38014.01,38014.01,38014.01,38014.01,6200],["2024-10-15",37970.91,38358.81,37970.91,38014.01,3200],["2024-10-16",38358.81,38746.71,38358.81,38703.61,1600],["2024-10-17",38445.01,39048.4,38445.01,38962.2,4700],["2024-10-18",38057.11,40169.0,38057.11,39910.4,6300],["2024-10-21",38832.91,40169.0,38832.91,39651.8,6100],["2024-10-22",39220.8,41117.19,39220.8,40212.1,15000],["2024-10-23",40125.9,41375.79,40125.9,40815.5,8200],["2024-10-24",41332.69,42108.49,41030.99,41289.59,5800],["2024-10-25",42194.69,42194.69,41289.59,41375.79,4900],["2024-10-28",41375.79,41634.39,40556.9,41548.19,3400],["2024-10-29",40815.5,42194.69,40643.1,42151.59,9800],["2024-10-30",42582.59,42582.59,41763.69,42237.79,9800],["2024-10-31",42625.69,42625.69,41418.89,42065.39,9200],["2024-11-01",42194.69,42194.69,41806.79,41806.79,1700],["2024-11-04",42237.79,42237.79,41117.19,41375.79,7100],["2024-11-05",41246.49,41720.59,40944.8,41720.59,6000],["2024-11-06",39738.0,42194.69,39738.0,41634.39,5100],["2024-11-07",41548.19,41979.19,40643.1,41936.09,6000],["2024-11-08",41160.29,41936.09,41160.29,41936.09,4900],["2024-11-11",41763.69,41849.89,41548.19,41849.89,7400],["2024-11-12",41936.09,41936.09,41375.79,41936.09,13500],["2024-11-13",42237.79,42237.79,41548.19,42194.69,12000],["2024-11-14",42194.69,42194.69,41246.49,42194.69,23200],["2024-11-15",41461.99,42151.59,41375.79,42151.59,14100],["2024-11-18",41461.99,42022.29,41461.99,42022.29,11100],["2024-11-19",41461.99,41806.79,41461.99,41806.79,5600],["2024-11-20",41806.79,41806.79,41806.79,41806.79,0],["2024-11-21",41418.89,41979.19,41418.89,41979.19,7100],["2024-11-22",41418.89,41936.09,41418.89,41936.09,1600],["2024-11-25",41892.99,41936.09,41892.99,41936.09,1200],["2024-11-26",42022.29,42022.29,41030.99,42022.29,10100],["2024-11-27",42151.59,42151.59,41461.99,42108.49,2100],["2024-11-28",41892.99,41892.99,41634.39,41806.79,11900],["2024-11-29",42151.59,42151.59,41806.79,41806.79,2100],["2024-12-02",42151.59,42237.79,41375.79,41375.79,10600],["2024-12-03",41375.79,41375.79,41375.79,41375.79,0],["2024-12-04",41246.49,41375.79,41203.39,41375.79,14000],["2024-12-05",41634.39,41892.99,41634.39,41892.99,2300],["2024-12-06",41892.99,42151.59,41892.99,42151.59,1100],["2024-12-09",41806.79,44737.58,41720.59,44392.78,9700],["2024-12-10",44047.98,47495.96,44047.98,47237.36,10200],["2024-12-11",44478.98,46978.76,44478.98,45771.97,9200],["2024-12-12",45771.97,46547.77,45685.77,45685.77,5100],["2024-12-13",43358.38,46461.57,43272.18,46289.17,8800],["2024-12-16",44909.98,46289.17,44909.98,46289.17,2400],["2024-12-17",45254.77,45944.37,45254.77,45944.37,1000],["2024-12-18",45685.77,46375.37,45685.77,46375.37,2200],["2024-12-19",46202.97,46202.97,45340.97,45858.17,1000],["2024-12-20",46375.37,46375.37,46375.37,46375.37,700],["2024-12-23",45685.77,46375.37,45685.77,46289.17,7400],["2024-12-24",45944.37,46116.77,45340.97,46116.77,1700],["2024-12-25",46375.37,46375.37,45254.77,45254.77,8300],["2024-12-26",45254.77,45254.77,44823.78,44909.98,9300],["2024-12-27",45944.37,45944.37,44823.78,44823.78,43000],["2024-12-30",44909.98,44909.98,43961.78,44823.78,26100],["2024-12-31",44823.78,44823.78,44823.78,44823.78,400],["2025-01-02",44823.78,45599.57,44823.78,45599.57,1100],["2025-01-03",45513.37,46547.77,45513.37,45599.57,4100],["2025-01-06",44996.17,45771.97,44996.17,45685.77,1000],["2025-01-07",42668.79,46375.37,42668.79,45771.97,14600],["2025-01-08",45340.97,45599.57,44047.98,45599.57,3900],["2025-01-09",45685.77,45685.77,45340.97,45513.37,21100],["2025-01-10",44996.17,45599.57,44996.17,45513.37,4600],["2025-01-13",45513.37,45513.37,44909.98,45513.37,18200],["2025-01-14",45513.37,45513.37,45513.37,45513.37,4100],["2025-01-15",45254.77,47064.96,45254.77,45858.17,22000],["2025-01-16",45858.17,45858.17,45858.17,45858.17,2600],["2025-01-17",46375.37,46375.37,45340.97,45513.37,19000],["2025-01-20",45168.57,45168.57,44823.78,44823.78,16200],["2025-01-21",45254.77,45771.97,44823.78,45685.77,19400],["2025-01-22",45685.77,45685.77,44823.78,45599.57,4300],["2025-01-23",45685.77,45685.77,45254.77,45254.77,2200],["2025-01-24",45599.57,45685.77,45340.97,45685.77,3300],["2025-02-03",45685.77,45685.77,43961.78,45254.77,12400],["2025-02-04",45254.77,46461.57,45254.77,45685.77,10100],["2025-02-05",45427.17,46116.77,45427.17,45685.77,13000],["2025-02-06",45685.77,46116.77,45340.97,46116.77,2400],["2025-02-07",46116.77,46978.76,45685.77,46461.57,10500],["2025-02-10",46375.37,46978.76,46375.37,46461.57,12800],["2025-02-11",46550.23,46904.9,45308.89,45308.89,11200],["2025-02-12",45220.23,46372.9,45131.56,45220.23,6600],["2025-02-13",44510.89,45752.23,44333.56,45752.23,4900],["2025-02-14",46018.23,46018.23,44776.89,44776.89,6900],["2025-02-17",44244.89,45574.9,44244.89,45220.23,9900],["2025-02-18",44776.89,44865.56,44776.89,44776.89,1900],["2025-02-19",45220.23,45929.56,45220.23,45752.23,7800],["2025-02-20",45220.23,45220.23,44422.22,45220.23,2400],["2025-02-21",45220.23,45220.23,45220.23,45220.23,100],["2025-02-24",45220.23,45220.23,44333.56,44954.23,1200],["2025-02-25",44865.56,45220.23,44776.89,44776.89,7600],["2025-02-26",44865.56,44865.56,44776.89,44776.89,600],["2025-02-27",45131.56,45486.23,44599.56,45308.89,1500],["2025-02-28",45397.56,45397.56,44422.22,45220.23,1600],["2025-03-03",44599.56,45663.56,44599.56,44599.56,5900],["2025-03-04",44599.56,45131.56,44599.56,45131.56,2300],["2025-03-05",45397.56,45397.56,44599.56,44599.56,2700],["2025-03-06",45220.23,45220.23,45220.23,45220.23,500],["2025-03-07",45220.23,45220.23,44776.89,45220.23,1700],["2025-03-10",45220.23,45220.23,44954.23,44954.23,1400],["2025-03-11",44865.56,44954.23,44776.89,44954.23,2600],["2025-03-12",44954.23,44954.23,44776.89,44776.89,900],["2025-03-13",45220.23,45220.23,44776.89,44776.89,2500],["2025-03-14",44776.89,44776.89,44688.23,44688.23,1300],["2025-03-17",44510.89,44688.23,44510.89,44599.56,13200],["2025-03-18",44510.89,46018.23,44510.89,45220.23,4500],["2025-03-19",44776.89,44776.89,44776.89,44776.89,100],["2025-03-20",45042.89,45042.89,44599.56,44776.89,600],["2025-03-21",44954.23,44954.23,44776.89,44954.23,900],["2025-03-24",44954.23,44954.23,44954.23,44954.23,2000],["2025-03-25",44954.23,44954.23,44510.89,44510.89,3300],["2025-03-26",44865.56,45220.23,44776.89,45131.56,3900],["2025-03-27",45042.89,46018.23,45042.89,45663.56,6000],["2025-03-28",45663.56,45663.56,45220.23,45220.23,1600],["2025-03-31",45220.23,45220.23,45220.23,45220.23,100],["2025-04-01",44776.89,44865.56,44776.89,44865.56,300],["2025-04-02",45220.23,45220.23,45220.23,45220.23,700],["2025-04-03",44599.56,44599.56,42560.21,42560.21,11200],["2025-04-04",42116.88,42116.88,40432.2,41806.54,5600],["2025-04-08",41806.54,42471.55,39900.2,42205.55,12300],["2025-04-09",40077.54,40343.54,40077.54,40210.54,4500],["2025-04-10",42737.55,43003.55,42560.21,43003.55,9300],["2025-04-11",44776.89,44776.89,43003.55,43003.55,2500],["2025-04-14",43003.55,44156.22,43003.55,44156.22,1500],["2025-04-15",43890.22,44333.56,43446.89,44244.89,1400],["2025-04-16",44422.22,44422.22,42693.22,42693.22,700],["2025-04-17",42693.22,43890.22,42693.22,43890.22,1800],["2025-04-18",43890.22,43890.22,43446.89,43446.89,2100],["2025-04-21",43446.89,43446.89,43358.22,43446.89,2600],["2025-04-22",43491.22,44156.22,43003.55,43003.55,1100],["2025-04-23",44067.56,44067.56,44067.56,44067.56,100],["2025-04-24",43978.89,43978.89,43712.89,43934.55,600],["2025-04-25",43712.89,43712.89,43712.89,43712.89,200],["2025-04-28",44111.89,44111.89,43890.22,43890.22,4400],["2025-04-29",43890.22,44244.89,43890.22,44244.89,2600],["2025-05-05",43003.55,45131.56,43003.55,44333.56,7200],["2025-05-06",44333.56,44776.89,44244.89,44244.89,5000],["2025-05-07",44333.56,44865.56,44244.89,44688.23,900],["2025-05-08",44776.89,44776.89,44510.89,44688.23,10100],["2025-05-09",44688.23,44954.23,44422.22,44776.89,2100],["2025-05-12",44422.22,44510.89,44422.22,44422.22,6000],["2025-05-13",44422.22,44865.56,44422.22,44510.89,3200],["2025-05-14",44865.56,44865.56,44333.56,44776.89,1800],["2025-05-15",44776.89,44776.89,44776.89,44776.89,0],["2025-05-16",44510.89,44510.89,44510.89,44510.89,600],["2025-05-19",44333.56,44333.56,44333.56,44333.56,1000],["2025-05-20",44333.56,44333.56,43890.22,43890.22,1500],["2025-05-21",44333.56,44333.56,43890.22,43890.22,10700],["2025-05-22",43890.22,44333.56,43890.22,44333.56,7700],["2025-05-23",44333.56,44333.56,44333.56,44333.56,0],["2025-05-26",43934.55,44333.56,43934.55,44333.56,600],["2025-05-27",43890.22,43890.22,43890.22,43890.22,1000],["2025-05-28",44156.22,44156.22,44156.22,44156.22,400],["2025-05-29",44333.56,44333.56,44333.56,44333.56,2700],["2025-05-30",44333.56,44333.56,44333.56,44333.56,200],["2025-06-02",44333.56,44865.56,44333.56,44865.56,600],["2025-06-03",44865.56,44865.56,44865.56,44865.56,0],["2025-06-04",44865.56,46018.23,44865.56,45663.56,800],["2025-06-05",45574.9,45574.9,44333.56,44333.56,1000],["2025-06-06",44422.22,45131.56,44333.56,44333.56,1100],["2025-06-09",44333.56,44333.56,44333.56,44333.56,0],["2025-06-10",45220.23,45220.23,45220.23,45220.23,400],["2025-06-11",45220.23,45220.23,44954.23,44954.23,6300],["2025-06-12",44954.23,45042.89,44954.23,45042.89,600],["2025-06-13",45042.89,45574.9,45042.89,45220.23,1300],["2025-06-16",45220.23,45220.23,45220.23,45220.23,0],["2025-06-17",44776.89,45131.56,44776.89,45131.56,400],["2025-06-18",45220.23,46461.57,45220.23,45663.56,12500],["2025-06-19",45663.56,45663.56,45486.23,45486.23,500],["2025-06-20",45663.56,45663.56,45663.56,45663.56,3800],["2025-06-23",45663.56,45663.56,45131.56,45220.23,6600],["2025-06-24",45574.9,45574.9,45131.56,45486.23,4000],["2025-06-25",45486.23,45663.56,45308.89,45486.23,3600],["2025-06-26",45663.56,45663.56,45397.56,45397.56,1300],["2025-06-27",45663.56,45663.56,45131.56,45131.56,8400],["2025-06-30",45574.9,45663.56,45131.56,45663.56,20600],["2025-07-01",45663.56,47436.91,45663.56,47170.9,24500],["2025-07-02",47170.9,47170.9,46816.24,46993.57,10200],["2025-07-03",49298.92,49653.58,48234.91,48234.91,37200],["2025-07-04",48234.91,48513.72,46004.39,46236.74,12700],["2025-07-07",46469.08,46469.08,45772.05,46190.27,6600],["2025-07-08",46469.08,46469.08,46097.33,46422.62,2900],["2025-07-09",46236.74,46422.62,46236.74,46422.62,3200],["2025-07-10",46422.62,46422.62,46143.8,46236.74,2800],["2025-07-11",46236.74,46376.15,45911.46,46376.15,2900],["2025-07-14",45121.48,46933.78,45121.48,46469.08,11100],["2025-07-15",47398.47,48234.91,46376.15,47398.47,8200],["2025-07-16",47398.47,48234.91,46933.78,46933.78,1600],["2025-07-17",46933.78,47305.53,46933.78,47119.65,4400],["2025-07-18",47026.71,48141.97,46933.78,46933.78,2500],["2025-07-21",46933.78,47398.47,46933.78,47305.53,6700],["2025-07-22",47305.53,47305.53,47212.59,47212.59,500],["2025-07-23",47212.59,47305.53,46933.78,47212.59,8100],["2025-07-24",47212.59,47212.59,46933.78,46933.78,3400],["2025-07-25",46933.78,46933.78,46933.78,46933.78,6200],["2025-07-28",46654.96,47398.47,46562.02,47398.47,14200],["2025-07-29",46562.02,48234.91,46562.02,46654.96,1900],["2025-07-30",46654.96,47770.22,46469.08,46562.02,2600],["2025-07-31",46469.08,47212.59,46469.08,47212.59,1900],["2025-08-01",46050.86,47677.28,46050.86,47677.28,900],["2025-08-04",47305.53,47305.53,46562.02,46562.02,1000],["2025-08-05",46562.02,47305.53,46562.02,47212.59,1700],["2025-08-06",47212.59,47398.47,46469.08,47398.47,2300],["2025-08-07",47398.47,47398.47,47398.47,47398.47,4500],["2025-08-08",47398.47,47398.47,47398.47,47398.47,800],["2025-08-11",47398.47,47398.47,46562.02,46840.84,4900],["2025-08-12",46933.78,46933.78,46933.78,46933.78,700],["2025-08-13",46933.78,46933.78,46933.78,46933.78,1800],["2025-08-14",47119.65,47119.65,46840.84,47119.65,8700],["2025-08-15",46840.84,46933.78,46840.84,46933.78,6800],["2025-08-18",46654.96,47212.59,46469.08,46562.02,20700],["2025-08-19",46469.08,46654.96,46469.08,46469.08,12000],["2025-08-20",46469.08,46469.08,46283.21,46283.21,14000],["2025-08-21",46283.21,46376.15,46283.21,46283.21,4400],["2025-08-22",46283.21,46283.21,45679.11,45679.11,8700],["2025-08-25",46469.08,47212.59,46469.08,47212.59,800],["2025-08-26",45772.05,45772.05,45772.05,45772.05,1000],["2025-08-27",46376.15,46747.9,46376.15,46747.9,600],["2025-08-28",46747.9,46747.9,45818.52,46747.9,4700],["2025-08-29",46747.9,46747.9,46747.9,46747.9,200],["2025-09-03",46469.08,46469.08,46469.08,46469.08,7700],["2025-09-04",46050.86,46283.21,46004.39,46050.86,8100],["2025-09-05",46097.33,46097.33,46097.33,46097.33,800],["2025-09-08",46562.02,49164.29,46562.02,46562.02,2200],["2025-09-09",46376.15,46562.02,46004.39,46004.39,4000],["2025-09-10",46469.08,48141.97,46469.08,48141.97,2200],["2025-09-11",47770.22,47770.22,46469.08,47305.53,1300],["2025-09-12",46469.08,46469.08,46329.68,46329.68,2000],["2025-09-15",46329.68,47212.59,46329.68,47212.59,1200],["2025-09-16",47212.59,47677.28,47212.59,47491.4,3400],["2025-09-17",47491.4,47491.4,47491.4,47491.4,0],["2025-09-18",46469.08,46469.08,46469.08,46469.08,1500],["2025-09-19",46050.86,47677.28,46004.39,47677.28,3600],["2025-09-22",46469.08,47305.53,45586.17,47305.53,13900],["2025-09-23",47305.53,47677.28,47305.53,47677.28,500],["2025-09-24",47677.28,48327.85,47491.4,48327.85,8800],["2025-09-25",48327.85,48327.85,48327.85,48327.85,0],["2025-09-26",48327.85,48327.85,48327.85,48327.85,0],["2025-09-29",48327.85,48327.85,48327.85,48327.85,0],["2025-09-30",48327.85,48327.85,48327.85,48327.85,0],["2025-10-01",48327.85,48327.85,46933.78,48234.91,4300],["2025-10-02",48234.91,48234.91,48234.91,48234.91,300],["2025-10-03",48234.91,48234.91,48234.91,48234.91,0],["2025-10-06",48234.91,48234.91,48234.91,48234.91,0],["2025-10-07",48234.91,48234.91,48234.91,48234.91,0],["2025-10-08",48234.91,48234.91,48234.91,48234.91,0],["2025-10-09",48234.91,48234.91,48234.91,48234.91,0],["2025-10-10",48234.91,48234.91,48234.91,48234.91,0],["2025-10-13",47398.47,47398.47,45679.11,46933.78,1900],["2025-10-14",45586.17,50000.73,45586.17,47863.16,2900],["2025-10-15",47863.16,50093.67,47863.16,50093.67,1000],["2025-10-16",49257.23,49257.23,47863.16,48141.97,4400],["2025-10-17",48141.97,48141.97,48141.97,48141.97,0],["2025-10-20",48141.97,48327.85,46050.86,46469.08,2000],["2025-10-21",46050.86,49164.29,46004.39,48792.54,3300],["2025-10-22",48792.54,48792.54,48792.54,48792.54,0],["2025-10-23",48327.85,48699.6,48327.85,48699.6,700],["2025-10-24",48234.91,48234.91,47491.4,48234.91,2500],["2025-10-27",47491.4,48234.91,47491.4,48234.91,1800],["2025-10-28",47398.47,48327.85,47398.47,48327.85,2700],["2025-10-29",48327.85,48327.85,48327.85,48327.85,300],["2025-10-30",48327.85,48420.79,48327.85,48420.79,2100],["2025-10-31",48420.79,48420.79,48420.79,48420.79,1100],["2025-11-03",48420.79,49071.35,46933.78,46933.78,3000],["2025-11-04",46933.78,46933.78,46933.78,46933.78,700],["2025-11-05",48327.85,48327.85,48327.85,48327.85,100],["2025-11-06",48978.42,49257.23,48327.85,49164.29,6900],["2025-11-07",49164.29,49257.23,49071.35,49257.23,700],["2025-11-10",49257.23,49257.23,49257.23,49257.23,200],["2025-11-11",49257.23,49257.23,49257.23,49257.23,45252],["2025-11-12",48327.85,48327.85,48327.85,48327.85,500],["2025-11-13",48327.85,48327.85,48327.85,48327.85,2200],["2025-11-14",48327.85,48327.85,48327.85,48327.85,0],["2025-11-17",48327.85,48327.85,48327.85,48327.85,600],["2025-11-18",49257.23,49721.92,49257.23,49721.92,900],["2025-11-19",48606.66,48606.66,48606.66,48606.66,200],["2025-11-20",49071.35,51952.44,49071.35,51115.99,4900],["2025-11-21",50837.18,50837.18,50837.18,50837.18,100],["2025-11-24",50837.18,54182.95,50837.18,53811.2,2300],["2025-11-25",52788.88,53718.26,52788.88,53718.26,1500],["2025-11-26",50000.73,53439.45,50000.73,53067.69,3500],["2025-11-27",49536.04,52788.88,49536.04,52788.88,1300],["2025-11-28",49628.98,52603.0,49164.29,51580.68,2200],["2025-12-01",51487.75,51487.75,48327.85,51023.05,4100],["2025-12-02",51023.05,51023.05,51023.05,51023.05,0],["2025-12-03",50651.3,50651.3,50651.3,50651.3,100],["2025-12-04",47584.34,50093.67,47584.34,49628.98,3700],["2025-12-05",47956.1,48327.85,47956.1,48327.85,1300],["2025-12-08",48327.85,50837.18,48327.85,50372.49,13300],["2025-12-09",48420.79,49628.98,47863.16,49628.98,12700],["2025-12-10",49350.17,49350.17,48606.66,49164.29,6600],["2025-12-11",48606.66,50000.73,48327.85,49071.35,2800],["2025-12-12",49071.35,49443.11,49071.35,49071.35,7200],["2025-12-15",49071.35,49071.35,49071.35,49071.35,0],["2025-12-16",49164.29,49164.29,49071.35,49164.29,800],["2025-12-17",49164.29,50093.67,49164.29,50093.67,2100],["2025-12-18",50093.67,51023.05,50093.67,50093.67,6200],["2025-12-19",50093.67,50093.67,50093.67,50093.67,5300],["2025-12-22",50093.67,51487.75,50093.67,51487.75,17500],["2025-12-23",51952.44,53811.2,51952.44,53811.2,4100],["2025-12-24",53811.2,53811.2,53811.2,53811.2,0],["2025-12-25",53811.2,53811.2,53811.2,53811.2,0],["2025-12-26",50279.55,52881.82,50279.55,52881.82,2100],["2025-12-29",52881.82,53625.32,52881.82,53625.32,2000],["2025-12-30",52974.76,52974.76,52974.76,52974.76,1000],["2025-12-31",52881.82,52881.82,52045.37,52231.25,1200],["2026-01-05",49164.29,52231.25,49164.29,52231.25,3700],["2026-01-06",50186.61,52231.25,49536.04,52231.25,5300],["2026-01-07",49721.92,52974.76,49721.92,52974.76,8400],["2026-01-08",51115.99,51115.99,51115.99,51115.99,2500],["2026-01-09",50651.3,52881.82,50651.3,52788.88,5000],["2026-01-12",50279.55,50279.55,50279.55,50279.55,100],["2026-01-13",50279.55,52603.0,50279.55,51115.99,6500],["2026-01-14",50930.12,52603.0,50930.12,52603.0,6400],["2026-01-15",52881.82,52881.82,51580.68,51859.5,8800],["2026-01-16",52045.37,53811.2,52045.37,52045.37,2000],["2026-01-19",52045.37,53160.63,52045.37,52974.76,9100],["2026-01-20",52974.76,52974.76,52510.07,52974.76,1800],["2026-01-21",53160.63,53904.14,51952.44,53904.14,7300],["2026-01-22",52974.76,53253.57,52974.76,53253.57,3700],["2026-01-23",55112.33,55112.33,53253.57,53253.57,4000],["2026-01-26",52974.76,52974.76,50000.73,50000.73,500],["2026-01-27",49814.86,50093.67,49814.86,50093.67,300],["2026-01-28",52045.37,52045.37,50000.73,50186.61,4300],["2026-01-29",51859.5,51859.5,49628.98,50651.3,1400],["2026-01-30",50744.24,52603.0,50744.24,52603.0,1600],["2026-02-02",52603.0,52695.94,52324.19,52324.19,2600],["2026-02-03",53067.69,53067.69,52695.94,52974.76,3200],["2026-02-04",52881.82,52881.82,52788.88,52881.82,700],["2026-02-05",50590.91,55936.36,50590.91,55936.36,1400],["2026-02-06",55936.36,55936.36,55936.36,55936.36,0],["2026-02-09",52022.73,55268.18,52022.73,52309.09,2000],["2026-02-10",52309.09,52500.0,52309.09,52500.0,1400],["2026-02-11",52500.0,54313.64,51450.0,54122.73,3200],["2026-02-12",54122.73,54122.73,54122.73,54122.73,0],["2026-02-13",51640.91,54218.18,50686.36,54218.18,3300],["2026-02-23",53931.82,53931.82,52595.45,52595.45,400],["2026-02-24",51545.45,53550.0,51545.45,53550.0,1600],["2026-02-25",53550.0,53550.0,53550.0,53550.0,0],["2026-02-26",53550.0,53550.0,53454.55,53454.55,1400],["2026-02-27",51545.45,53359.09,51545.45,53359.09,6300],["2026-03-02",51068.18,53740.91,51068.18,53740.91,600],["2026-03-03",52500.0,53550.0,52500.0,53550.0,500],["2026-03-04",52500.0,53454.55,51545.45,51927.27,1300],["2026-03-05",51545.45,53072.73,51545.45,53072.73,2500],["2026-03-06",53072.73,53072.73,53072.73,53072.73,0],["2026-03-09",52977.27,52977.27,49731.82,52595.45,7200],["2026-03-10",50686.36,53359.09,50590.91,53359.09,3400],["2026-03-11",53359.09,55268.18,53359.09,55268.18,2600],["2026-03-12",52500.0,54695.45,52500.0,54695.45,2300],["2026-03-13",53931.82,54695.45,53931.82,54695.45,1200],["2026-03-16",51640.91,54409.09,51545.45,54409.09,2800],["2026-03-17",54409.09,54409.09,54409.09,54409.09,0],["2026-03-18",52500.0,52500.0,52404.55,52500.0,2000],["2026-03-19",52500.0,52500.0,52500.0,52500.0,0],["2026-03-20",52500.0,52500.0,52500.0,52500.0,0],["2026-03-23",49827.27,52404.55,49350.0,50590.91,4400],["2026-03-24",51545.45,51545.45,51545.45,51545.45,2500],["2026-03-25",51545.45,51545.45,51545.45,51545.45,0],["2026-03-26",51831.82,51831.82,51831.82,51831.82,2500],["2026-03-27",51545.45,51545.45,51545.45,51545.45,100],["2026-03-30",51545.45,52022.73,51545.45,52022.73,3600],["2026-03-31",52022.73,54695.45,52022.73,54695.45,6200],["2026-04-01",52500.0,53359.09,52500.0,53359.09,3300],["2026-04-02",53359.09,53359.09,53359.09,53359.09,900],["2026-04-03",53359.09,53359.09,53359.09,53359.09,1000],["2026-04-06",53359.09,53359.09,53359.09,53359.09,0],["2026-04-07",53454.55,54313.64,53454.55,53740.91,2500],["2026-04-08",53740.91,53740.91,53740.91,53740.91,0],["2026-04-09",53740.91,53740.91,53740.91,53740.91,4300],["2026-04-10",53645.45,53645.45,53645.45,53645.45,1000],["2026-04-13",53645.45,54122.73,53645.45,54122.73,2700],["2026-04-14",52022.73,52022.73,52022.73,52022.73,1800],["2026-04-15",52022.73,53740.91,52022.73,52022.73,12300],["2026-04-16",54313.64,54313.64,54313.64,54313.64,300],["2026-04-17",54313.64,54313.64,54313.64,54313.64,0],["2026-04-20",53931.82,53931.82,53931.82,53931.82,1800],["2026-04-21",52022.73,54027.27,50686.36,54027.27,2800],["2026-04-22",53931.82,53931.82,53454.55,53454.55,200],["2026-04-23",53359.09,53359.09,53359.09,53359.09,200],["2026-04-24",50590.91,50590.91,50590.91,50590.91,100],["2026-04-28",50590.91,53072.73,49636.36,53072.73,7500],["2026-04-29",52500.0,52500.0,52500.0,52500.0,1500],["2026-05-04",54027.27,54027.27,54027.27,54027.27,500],["2026-05-05",51545.45,53359.09,51545.45,52500.0,4300],["2026-05-06",52500.0,52500.0,52500.0,52500.0,0],["2026-05-07",50590.91,50590.91,49827.27,49827.27,11200],["2026-05-08",50209.09,51831.82,50113.64,51831.82,1100],["2026-05-11",51927.27,52500.0,51927.27,52213.64,4600],["2026-05-12",52213.64,52213.64,52213.64,52213.64,0],["2026-05-13",52213.64,52213.64,52213.64,52213.64,0],["2026-05-14",52213.64,52213.64,52213.64,52213.64,0],["2026-05-15",52213.64,52213.64,52213.64,52213.64,0],["2026-05-18",52213.64,52213.64,52213.64,52213.64,0],["2026-05-19",52213.64,52213.64,52213.64,52213.64,0],["2026-05-20",50686.36,51545.45,50018.18,51545.45,700],["2026-05-21",51545.45,51545.45,51545.45,51545.45,100],["2026-05-22",50113.64,50113.64,50113.64,50113.64,200],["2026-05-25",50209.09,51450.0,50209.09,51450.0,700],["2026-05-26",51450.0,51450.0,51450.0,51450.0,3900],["2026-05-27",51450.0,51450.0,51450.0,51450.0,0],["2026-05-28",51450.0,51450.0,51450.0,51450.0,0],["2026-05-29",51450.0,51450.0,51450.0,51450.0,0],["2026-06-01",51450.0,51450.0,51450.0,51450.0,0],["2026-06-02",51450.0,51450.0,51450.0,51450.0,0],["2026-06-03",50590.91,50590.91,50113.64,50113.64,1700],["2026-06-04",50590.91,50590.91,46629.55,50113.64,15900],["2026-06-05",50113.64,50113.64,50113.64,50113.64,0],["2026-06-08",47727.27,49350.0,47727.27,49159.09,600],["2026-06-09",49540.91,49540.91,49445.45,49445.45,9300],["2026-06-10",49445.45,49445.45,49445.45,49445.45,0],["2026-06-11",49445.45,49445.45,47727.27,49159.09,800],["2026-06-12",47250.0,48681.82,47250.0,48681.82,2700],["2026-06-15",48777.27,48777.27,48681.82,48681.82,800],["2026-06-16",47345.45,48204.55,47345.45,48204.55,400],["2026-06-17",48204.55,48681.82,48204.55,48681.82,600],["2026-06-18",49159.09,50590.91,49159.09,50590.91,1400],["2026-06-19",50590.91,50590.91,50590.91,50590.91,0],["2026-06-22",50590.91,50590.91,50590.91,50590.91,0],["2026-06-23",50590.91,50590.91,50590.91,50590.91,0],["2026-06-24",50590.91,50590.91,50590.91,50590.91,0],["2026-06-25",51545.45,51545.45,51545.45,51545.45,1000],["2026-06-26",51450.0,51450.0,51450.0,51450.0,100],["2026-06-29",51259.09,51831.82,51259.09,51831.82,500],["2026-06-30",51927.27,52213.64,51831.82,52213.64,7500],["2026-07-01",52213.64,52213.64,52213.64,52213.64,1300],["2026-07-02",52404.55,52404.55,52022.73,52022.73,600],["2026-07-03",52500.0,52500.0,52500.0,52500.0,4000],["2026-07-06",50700.0,53000.0,50700.0,53000.0,600],["2026-07-07",52800.0,52800.0,52800.0,52800.0,500],["2026-07-08",52000.0,52000.0,52000.0,52000.0,100],["2026-07-09",52000.0,52000.0,52000.0,52000.0,900],["2026-07-10",51900.0,52000.0,51900.0,52000.0,3700],["2026-07-13",52000.0,52000.0,52000.0,52000.0,0],["2026-07-14",52000.0,52000.0,52000.0,52000.0,0],["2026-07-15",53400.0,53400.0,53400.0,53400.0,100],["2026-07-16",53400.0,53400.0,53400.0,53400.0,0],["2026-07-17",53000.0,53400.0,53000.0,53000.0,2100],["2026-07-20",53000.0,53000.0,52000.0,52000.0,2500],["2026-07-21",52000.0,52200.0,51200.0,51900.0,15900],["2026-07-22",51900.0,51900.0,50000.0,50000.0,16400],["2026-07-23",50100.0,50500.0,50000.0,50500.0,4300],["2026-07-24",50500.0,50500.0,50500.0,50500.0,0],["2026-07-27",50500.0,50500.0,50500.0,50500.0,0],["2026-07-28",50300.0,50500.0,50300.0,50500.0,4500],["2026-07-29",50500.0,50500.0,50500.0,50500.0,700],["2026-07-30",50500.0,52200.0,50500.0,52200.0,300],["2026-07-31",52200.0,52200.0,52200.0,52200.0,0],["2026-08-03",52200.0,52200.0,52200.0,52200.0,0],["2026-08-04",52000.0,52000.0,48650.0,51400.0,6000],["2026-08-05",51400.0,51400.0,51000.0,51400.0,1700],["2026-08-06",51000.0,51000.0,50800.0,51000.0,6400],["2026-08-07",51000.0,52000.0,51000.0,52000.0,1000],["2026-08-10",52000.0,52000.0,51800.0,51800.0,2700],["2026-08-11",52500.0,52500.0,52500.0,52500.0,300],["2026-08-12",52500.0,52500.0,52500.0,52500.0,1400],["2026-08-13",50600.0,52500.0,50600.0,52500.0,2000],["2026-08-14",52500.0,52500.0,52500.0,52500.0,1100],["2026-08-17",52500.0,52600.0,52500.0,52600.0,900],["2026-08-18",52900.0,52900.0,52900.0,52900.0,1000],["2026-08-19",52200.0,52200.0,51800.0,51800.0,2200],["2026-08-20",52200.0,52200.0,52200.0,52200.0,200],["2026-08-21",52900.0,52900.0,52900.0,52900.0,100],["2026-08-24",53500.0,53500.0,53500.0,53500.0,1000],["2026-08-25",55500.0,55500.0,53500.0,53500.0,400],["2026-08-26",53500.0,53500.0,53500.0,53500.0,0],["2026-08-27",53500.0,53500.0,53500.0,53500.0,0],["2026-08-28",53500.0,53500.0,53500.0,53500.0,0],["2026-09-03",52000.0,57100.0,52000.0,57100.0,1100],["2026-09-04",57100.0,57100.0,57100.0,57100.0,0],["2026-09-07",56000.0,56000.0,56000.0,56000.0,100],["2026-09-08",56000.0,56000.0,56000.0,56000.0,0],["2026-09-09",56000.0,56000.0,56000.0,56000.0,0],["2026-09-10",54000.0,54000.0,54000.0,54000.0,500],["2026-09-11",54700.0,54700.0,53000.0,54000.0,1700],["2026-09-14",54000.0,54000.0,54000.0,54000.0,600],["2026-09-15",54000.0,54000.0,54000.0,54000.0,300],["2026-09-16",54000.0,54000.0,54000.0,54000.0,300],["2026-09-17",54000.0,54000.0,54000.0,54000.0,100],["2026-09-18",54000.0,54000.0,54000.0,54000.0,500],["2026-09-21",54100.0,54100.0,54000.0,54000.0,400],["2026-09-22",54000.0,54000.0,54000.0,54000.0,0],["2026-09-23",54000.0,54000.0,54000.0,54000.0,0],["2026-09-24",54000.0,54000.0,54000.0,54000.0,0],["2026-09-25",54000.0,54000.0,54000.0,54000.0,0],["2026-09-28",54100.0,54100.0,54100.0,54100.0,200],["2026-09-29",54100.0,54100.0,54100.0,54100.0,500],["2026-09-30",54000.0,54000.0,54000.0,54000.0,700],["2026-10-01",53900.0,54100.0,53900.0,54000.0,1700],["2026-10-02",53000.0,53000.0,53000.0,53000.0,100],["2026-10-05",53000.0,53000.0,53000.0,53000.0,0],["2026-10-06",53000.0,53000.0,53000.0,53000.0,300],["2026-10-07",54000.0,54000.0,54000.0,54000.0,100],["2026-10-08",54000.0,54000.0,54000.0,54000.0,0],["2026-10-09",54000.0,54000.0,54000.0,54000.0,0],["2026-10-12",54000.0,54000.0,54000.0,54000.0,0]]}